date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,48.45,48.48,48.29,48.4,12900.0,38.0484,38.072,37.9228,38.0091,12900.0
2004-01-23 10:00:00,48.35,48.56,48.35,48.54,7100.0,37.9699,38.1348,37.9699,38.1191,7100.0
2004-01-23 10:30:00,48.44,48.57,48.3,48.42,16200.0,38.0406,38.1426,37.9306,38.0248,16200.0
2004-01-23 11:00:00,48.27,48.44,48.27,48.31,2100.0,37.907,38.0406,37.907,37.9385,2100.0
2004-01-23 11:30:00,48.37,48.42,48.27,48.42,9800.0,37.9856,38.0248,37.907,38.0248,9800.0
2004-01-23 12:00:00,48.41,48.41,48.2,48.26,10300.0,38.017,38.017,37.8521,37.8992,10300.0
2004-01-23 12:30:00,48.2,48.27,48.09,48.09,11200.0,37.8521,37.907,37.7657,37.7657,11200.0
2004-01-23 13:00:00,48.21,48.23,48.11,48.18,3100.0,37.8599,37.8756,37.7814,37.8364,3100.0
2004-01-23 13:30:00,48.23,48.23,48.15,48.2,9400.0,37.8756,37.8756,37.8128,37.8521,9400.0
2004-01-23 14:00:00,48.1,48.15,48.0,48.04,4600.0,37.7735,37.8128,37.695,37.7264,4600.0
2004-01-23 14:30:00,48.13,48.2,48.0,48.05,224200.0,37.7971,37.8521,37.695,37.7343,224200.0
2004-01-23 15:00:00,48.01,48.16,47.92,47.93,496600.0,37.7029,37.8207,37.6322,37.64,496600.0
2004-01-23 15:30:00,48.03,48.17,47.92,48.1,213300.0,37.7186,37.8285,37.6322,37.7735,213300.0
2004-01-23 16:00:00,48.1,48.1,48.1,48.1,0.0,37.7735,37.7735,37.7735,37.7735,0.0
2004-01-26 09:30:00,48.34,48.34,48.2,48.21,18500.0,37.962,37.962,37.8521,37.8599,18500.0
2004-01-26 10:00:00,48.18,48.33,48.15,48.18,9900.0,37.8364,37.9542,37.8128,37.8364,9900.0
2004-01-26 10:30:00,48.26,48.33,48.15,48.24,18700.0,37.8992,37.9542,37.8128,37.8835,18700.0
2004-01-26 11:00:00,48.24,48.28,48.13,48.13,26700.0,37.8835,37.9149,37.7971,37.7971,26700.0
2004-01-26 11:30:00,48.16,48.26,48.14,48.2,14100.0,37.8207,37.8992,37.805,37.8521,14100.0
2004-01-26 12:00:00,48.19,48.32,48.18,48.23,38100.0,37.8442,37.9463,37.8364,37.8756,38100.0
2004-01-26 12:30:00,48.31,48.32,48.16,48.23,10800.0,37.9385,37.9463,37.8207,37.8756,10800.0
2004-01-26 13:00:00,48.23,48.32,48.2,48.26,45100.0,37.8756,37.9463,37.8521,37.8992,45100.0
2004-01-26 13:30:00,48.32,48.4,48.24,48.24,17700.0,37.9463,38.0091,37.8835,37.8835,17700.0
2004-01-26 14:00:00,48.25,48.49,48.25,48.42,26600.0,37.8913,38.0798,37.8913,38.0248,26600.0
2004-01-26 14:30:00,48.49,48.57,48.45,48.55,103800.0,38.0798,38.1426,38.0484,38.1269,103800.0
2004-01-26 15:00:00,48.54,48.76,48.53,48.66,57800.0,38.1191,38.2919,38.1112,38.2133,57800.0
2004-01-26 15:30:00,48.65,48.84,48.65,48.84,40700.0,38.2055,38.3547,38.2055,38.3547,40700.0
2004-01-26 16:00:00,48.75,48.75,48.75,48.75,100.0,38.284,38.284,38.284,38.284,100.0
2004-01-27 09:30:00,48.89,48.89,48.63,48.82,17300.0,38.3939,38.3939,38.1898,38.339,17300.0
2004-01-27 10:00:00,48.79,48.83,48.72,48.81,98400.0,38.3154,38.3468,38.2604,38.3311,98400.0
2004-01-27 10:30:00,48.81,48.81,48.66,48.66,8500.0,38.3311,38.3311,38.2133,38.2133,8500.0
2004-01-27 11:00:00,48.74,48.74,48.56,48.65,16500.0,38.2761,38.2761,38.1348,38.2055,16500.0
2004-01-27 11:30:00,48.64,48.64,48.51,48.64,56000.0,38.1976,38.1976,38.0955,38.1976,56000.0
2004-01-27 12:00:00,48.54,48.62,48.38,48.5,18900.0,38.1191,38.1819,37.9934,38.0877,18900.0
2004-01-27 12:30:00,48.49,48.51,48.38,48.5,55400.0,38.0798,38.0955,37.9934,38.0877,55400.0
2004-01-27 13:00:00,48.5,48.5,48.29,48.38,53500.0,38.0877,38.0877,37.9228,37.9934,53500.0
2004-01-27 13:30:00,48.35,48.46,48.31,48.38,6700.0,37.9699,38.0563,37.9385,37.9934,6700.0
2004-01-27 14:00:00,48.45,48.48,48.37,48.43,19100.0,38.0484,38.072,37.9856,38.0327,19100.0
2004-01-27 14:30:00,48.47,48.51,48.37,48.45,28200.0,38.0641,38.0955,37.9856,38.0484,28200.0
2004-01-27 15:00:00,48.42,48.47,48.33,48.42,20500.0,38.0248,38.0641,37.9542,38.0248,20500.0
2004-01-27 15:30:00,48.42,48.42,48.24,48.24,26500.0,38.0248,38.0248,37.8835,37.8835,26500.0
2004-01-27 16:00:00,48.2,48.2,48.2,48.2,1100.0,37.8521,37.8521,37.8521,37.8521,1100.0
2004-01-28 09:30:00,48.6,48.6,48.36,48.38,16900.0,38.1662,38.1662,37.9777,37.9934,16900.0
2004-01-28 10:00:00,48.45,48.53,48.34,48.53,5000.0,38.0484,38.1112,37.962,38.1112,5000.0
2004-01-28 10:30:00,48.45,48.53,48.41,48.5,6300.0,38.0484,38.1112,38.017,38.0877,6300.0
2004-01-28 11:00:00,48.5,48.51,48.38,48.41,37200.0,38.0877,38.0955,37.9934,38.017,37200.0
2004-01-28 11:30:00,48.41,48.5,48.4,48.4,10500.0,38.017,38.0877,38.0091,38.0091,10500.0
2004-01-28 12:00:00,48.4,48.5,48.34,48.46,35500.0,38.0091,38.0877,37.962,38.0563,35500.0
2004-01-28 12:30:00,48.47,48.47,48.34,48.46,9200.0,38.0641,38.0641,37.962,38.0563,9200.0
2004-01-28 13:00:00,48.46,48.46,48.34,48.35,2300.0,38.0563,38.0563,37.962,37.9699,2300.0
2004-01-28 13:30:00,48.37,48.47,48.35,48.47,39500.0,37.9856,38.0641,37.9699,38.0641,39500.0
2004-01-28 14:00:00,48.47,48.47,47.97,48.03,48000.0,38.0641,38.0641,37.6715,37.7186,48000.0
2004-01-28 14:30:00,48.1,48.1,47.75,47.98,51100.0,37.7735,37.7735,37.4987,37.6793,51100.0
2004-01-28 15:00:00,47.98,48.02,47.75,47.75,63600.0,37.6793,37.7107,37.4987,37.4987,63600.0
2004-01-28 15:30:00,47.79,47.8,47.5,47.55,127800.0,37.5301,37.538,37.3024,37.3416,127800.0
2004-01-28 16:00:00,47.62,47.62,47.62,47.62,6300.0,37.3966,37.3966,37.3966,37.3966,6300.0
2004-02-02 09:30:00,47.77,48.03,47.77,48.0,21000.0,37.5144,37.7186,37.5144,37.695,21000.0
2004-02-02 10:00:00,48.0,48.0,47.64,47.79,19900.0,37.695,37.695,37.4123,37.5301,19900.0
2004-02-02 10:30:00,47.71,47.77,47.54,47.54,40500.0,37.4673,37.5144,37.3338,37.3338,40500.0
2004-02-02 11:00:00,47.62,47.75,47.56,47.75,14000.0,37.3966,37.4987,37.3495,37.4987,14000.0
2004-02-02 11:30:00,47.69,48.03,47.69,47.96,17900.0,37.4516,37.7186,37.4516,37.6636,17900.0
2004-02-02 12:00:00,47.98,48.15,47.98,48.15,14000.0,37.6793,37.8128,37.6793,37.8128,14000.0
2004-02-02 12:30:00,48.12,48.29,48.1,48.27,4900.0,37.7893,37.9228,37.7735,37.907,4900.0
2004-02-02 13:00:00,48.28,48.29,48.14,48.24,14900.0,37.9149,37.9228,37.805,37.8835,14900.0
2004-02-02 13:30:00,48.28,48.28,48.12,48.25,21200.0,37.9149,37.9149,37.7893,37.8913,21200.0
2004-02-02 14:00:00,48.2,48.23,48.09,48.14,16100.0,37.8521,37.8756,37.7657,37.805,16100.0
2004-02-02 14:30:00,48.23,48.24,48.08,48.18,29500.0,37.8756,37.8835,37.7578,37.8364,29500.0
2004-02-02 15:00:00,48.18,48.18,48.0,48.1,6100.0,37.8364,37.8364,37.695,37.7735,6100.0
2004-02-02 15:30:00,48.01,48.05,47.68,47.82,44200.0,37.7029,37.7343,37.4437,37.5537,44200.0
2004-02-02 16:00:00,47.95,47.95,47.86,47.87,90100.0,37.6557,37.6557,37.5851,37.5929,90100.0
2004-02-03 09:30:00,47.89,48.03,47.71,48.03,45200.0,37.6086,37.7186,37.4673,37.7186,45200.0
2004-02-03 10:00:00,47.95,48.05,47.95,48.01,27400.0,37.6557,37.7343,37.6557,37.7029,27400.0
2004-02-03 10:30:00,48.01,48.01,47.85,48.0,42000.0,37.7029,37.7029,37.5772,37.695,42000.0
2004-02-03 11:00:00,47.96,48.03,47.89,48.03,25200.0,37.6636,37.7186,37.6086,37.7186,25200.0
2004-02-03 11:30:00,47.91,48.03,47.83,47.9,40900.0,37.6243,37.7186,37.5615,37.6165,40900.0
2004-02-03 12:00:00,47.84,48.06,47.84,48.06,20000.0,37.5694,37.7421,37.5694,37.7421,20000.0
2004-02-03 12:30:00,48.06,48.06,48.0,48.06,21300.0,37.7421,37.7421,37.695,37.7421,21300.0
2004-02-03 13:00:00,48.0,48.07,47.91,48.0,22000.0,37.695,37.75,37.6243,37.695,22000.0
2004-02-03 13:30:00,48.02,48.05,47.96,48.01,17900.0,37.7107,37.7343,37.6636,37.7029,17900.0
2004-02-03 14:00:00,48.05,48.05,47.84,47.94,23200.0,37.7343,37.7343,37.5694,37.6479,23200.0
2004-02-03 14:30:00,47.94,47.95,47.8,47.95,35700.0,37.6479,37.6557,37.538,37.6557,35700.0
2004-02-03 15:00:00,47.89,48.04,47.89,48.04,29100.0,37.6086,37.7264,37.6086,37.7264,29100.0
2004-02-03 15:30:00,47.98,48.07,47.89,48.04,51700.0,37.6793,37.75,37.6086,37.7264,51700.0
2004-02-03 16:00:00,47.96,47.96,47.96,47.96,200.0,37.6636,37.6636,37.6636,37.6636,200.0
2004-02-04 09:30:00,47.53,47.81,47.53,47.74,27300.0,37.3259,37.5458,37.3259,37.4908,27300.0
2004-02-04 10:00:00,47.78,47.91,47.65,47.91,22000.0,37.5222,37.6243,37.4202,37.6243,22000.0
2004-02-04 10:30:00,47.81,47.95,47.81,47.93,108000.0,37.5458,37.6557,37.5458,37.64,108000.0
2004-02-04 11:00:00,47.94,47.94,47.8,47.83,78300.0,37.6479,37.6479,37.538,37.5615,78300.0
2004-02-04 11:30:00,47.84,47.93,47.79,47.84,189900.0,37.5694,37.64,37.5301,37.5694,189900.0
2004-02-04 12:00:00,47.84,47.88,47.8,47.83,131300.0,37.5694,37.6008,37.538,37.5615,131300.0
2004-02-04 12:30:00,47.86,47.92,47.83,47.89,63300.0,37.5851,37.6322,37.5615,37.6086,63300.0
2004-02-04 13:00:00,47.89,47.93,47.87,47.89,52700.0,37.6086,37.64,37.5929,37.6086,52700.0
2004-02-04 13:30:00,47.89,47.92,47.74,47.82,109300.0,37.6086,37.6322,37.4908,37.5537,109300.0
2004-02-04 14:00:00,47.8,47.8,47.55,47.61,155200.0,37.538,37.538,37.3416,37.3887,155200.0
2004-02-04 14:30:00,47.64,47.7,47.59,47.62,183700.0,37.4123,37.4594,37.373,37.3966,183700.0
2004-02-04 15:00:00,47.65,47.8,47.6,47.72,145400.0,37.4202,37.538,37.3809,37.4751,145400.0
2004-02-04 15:30:00,47.73,47.74,47.59,47.62,202100.0,37.483,37.4908,37.373,37.3966,202100.0
2004-02-04 16:00:00,47.58,47.58,47.57,47.57,10100.0,37.3652,37.3652,37.3573,37.3573,10100.0
2004-02-05 09:30:00,47.88,47.88,47.57,47.71,7300.0,37.6008,37.6008,37.3573,37.4673,7300.0
2004-02-05 10:00:00,47.69,47.72,47.55,47.67,91100.0,37.4516,37.4751,37.3416,37.4359,91100.0
2004-02-05 10:30:00,47.58,47.73,47.58,47.69,15500.0,37.3652,37.483,37.3652,37.4516,15500.0
2004-02-05 11:00:00,47.6,47.68,47.44,47.56,65200.0,37.3809,37.4437,37.2552,37.3495,65200.0
2004-02-05 11:30:00,47.48,47.63,47.48,47.58,34800.0,37.2867,37.4044,37.2867,37.3652,34800.0
2004-02-05 12:00:00,47.55,47.59,47.53,47.58,2800.0,37.3416,37.373,37.3259,37.3652,2800.0
2004-02-05 12:30:00,47.58,47.59,47.51,47.59,5000.0,37.3652,37.373,37.3102,37.373,5000.0
2004-02-05 13:00:00,47.54,47.82,47.54,47.8,103900.0,37.3338,37.5537,37.3338,37.538,103900.0
2004-02-05 13:30:00,47.8,47.82,47.7,47.82,33900.0,37.538,37.5537,37.4594,37.5537,33900.0
2004-02-05 14:00:00,47.8,47.82,47.7,47.82,7000.0,37.538,37.5537,37.4594,37.5537,7000.0
2004-02-05 14:30:00,47.82,47.82,47.59,47.59,12100.0,37.5537,37.5537,37.373,37.373,12100.0
2004-02-05 15:00:00,47.68,47.76,47.59,47.69,12500.0,37.4437,37.5065,37.373,37.4516,12500.0
2004-02-05 15:30:00,47.81,47.81,47.61,47.76,31800.0,37.5458,37.5458,37.3887,37.5065,31800.0
2004-02-05 16:00:00,47.65,47.65,47.65,47.65,8100.0,37.4202,37.4202,37.4202,37.4202,8100.0
2004-02-06 09:30:00,47.71,47.92,47.71,47.73,71700.0,37.4673,37.6322,37.4673,37.483,71700.0
2004-02-06 10:00:00,47.69,48.08,47.69,48.0,98100.0,37.4516,37.7578,37.4516,37.695,98100.0
2004-02-06 10:30:00,48.16,48.21,48.04,48.06,45600.0,37.8207,37.8599,37.7264,37.7421,45600.0
2004-02-06 11:00:00,48.2,48.2,48.15,48.17,11700.0,37.8521,37.8521,37.8128,37.8285,11700.0
2004-02-06 11:30:00,48.2,48.2,48.04,48.13,3700.0,37.8521,37.8521,37.7264,37.7971,3700.0
2004-02-06 12:00:00,48.15,48.15,48.04,48.15,104600.0,37.8128,37.8128,37.7264,37.8128,104600.0
2004-02-06 12:30:00,48.15,48.19,48.07,48.19,73900.0,37.8128,37.8442,37.75,37.8442,73900.0
2004-02-06 13:00:00,48.19,48.19,48.06,48.06,13800.0,37.8442,37.8442,37.7421,37.7421,13800.0
2004-02-06 13:30:00,48.21,48.21,48.05,48.21,56400.0,37.8599,37.8599,37.7343,37.8599,56400.0
2004-02-06 14:00:00,48.12,48.21,48.09,48.21,28100.0,37.7893,37.8599,37.7657,37.8599,28100.0
2004-02-06 14:30:00,48.22,48.29,48.14,48.18,203900.0,37.8678,37.9228,37.805,37.8364,203900.0
2004-02-06 15:00:00,48.16,48.34,48.15,48.22,400900.0,37.8207,37.962,37.8128,37.8678,400900.0
2004-02-06 15:30:00,48.19,48.29,48.18,48.29,437800.0,37.8442,37.9228,37.8364,37.9228,437800.0
2004-02-06 16:00:00,48.28,48.28,48.28,48.28,100.0,37.9149,37.9149,37.9149,37.9149,100.0
2004-02-09 09:30:00,48.12,48.21,48.12,48.21,39000.0,37.7893,37.8599,37.7893,37.8599,39000.0
2004-02-09 10:00:00,48.21,48.27,48.15,48.23,74000.0,37.8599,37.907,37.8128,37.8756,74000.0
2004-02-09 10:30:00,48.21,48.27,48.17,48.17,63500.0,37.8599,37.907,37.8285,37.8285,63500.0
2004-02-09 11:00:00,48.17,48.24,48.16,48.17,132100.0,37.8285,37.8835,37.8207,37.8285,132100.0
2004-02-09 11:30:00,48.23,48.25,48.16,48.2,95100.0,37.8756,37.8913,37.8207,37.8521,95100.0
2004-02-09 12:00:00,48.2,48.25,48.17,48.21,126400.0,37.8521,37.8913,37.8285,37.8599,126400.0
2004-02-09 12:30:00,48.45,48.45,48.21,48.21,137800.0,38.0484,38.0484,37.8599,37.8599,137800.0
2004-02-09 13:00:00,48.21,48.36,48.21,48.32,62200.0,37.8599,37.9777,37.8599,37.9463,62200.0
2004-02-09 13:30:00,48.29,48.39,48.28,48.37,192900.0,37.9228,38.0013,37.9149,37.9856,192900.0
2004-02-09 14:00:00,48.37,48.37,48.21,48.22,176200.0,37.9856,37.9856,37.8599,37.8678,176200.0
2004-02-09 14:30:00,48.22,48.31,48.14,48.21,89100.0,37.8678,37.9385,37.805,37.8599,89100.0
2004-02-09 15:00:00,48.25,48.25,48.06,48.18,187500.0,37.8913,37.8913,37.7421,37.8364,187500.0
2004-02-09 15:30:00,48.09,48.22,48.05,48.13,152600.0,37.7657,37.8678,37.7343,37.7971,152600.0
2004-02-09 16:00:00,48.1,48.1,48.05,48.05,60000.0,37.7735,37.7735,37.7343,37.7343,60000.0
2004-02-10 10:00:00,48.2,48.21,48.12,48.21,3200.0,37.8521,37.8599,37.7893,37.8599,3200.0
2004-02-10 10:30:00,48.2,48.35,48.18,48.34,9000.0,37.8521,37.9699,37.8364,37.962,9000.0
2004-02-10 11:00:00,48.34,48.38,48.18,48.2,14500.0,37.962,37.9934,37.8364,37.8521,14500.0
2004-02-10 11:30:00,48.19,48.35,48.1,48.29,20800.0,37.8442,37.9699,37.7735,37.9228,20800.0
2004-02-10 12:00:00,48.3,48.32,48.18,48.19,18000.0,37.9306,37.9463,37.8364,37.8442,18000.0
2004-02-10 12:30:00,48.32,48.46,48.2,48.46,114500.0,37.9463,38.0563,37.8521,38.0563,114500.0
2004-02-10 13:00:00,48.5,48.5,48.29,48.47,6100.0,38.0877,38.0877,37.9228,38.0641,6100.0
2004-02-10 13:30:00,48.42,48.45,48.25,48.4,25800.0,38.0248,38.0484,37.8913,38.0091,25800.0
2004-02-10 14:00:00,48.43,48.43,48.18,48.18,2100.0,38.0327,38.0327,37.8364,37.8364,2100.0
2004-02-10 14:30:00,48.32,48.32,48.2,48.31,5100.0,37.9463,37.9463,37.8521,37.9385,5100.0
2004-02-10 15:00:00,48.14,48.31,48.14,48.28,33300.0,37.805,37.9385,37.805,37.9149,33300.0
2004-02-10 15:30:00,48.29,48.36,48.22,48.25,5300.0,37.9228,37.9777,37.8678,37.8913,5300.0
2004-02-10 16:00:00,48.25,48.25,48.25,48.25,0.0,37.8913,37.8913,37.8913,37.8913,0.0
2004-02-11 09:30:00,48.38,48.39,48.25,48.36,97800.0,37.9934,38.0013,37.8913,37.9777,97800.0
2004-02-11 10:00:00,48.35,48.36,48.25,48.31,2700.0,37.9699,37.9777,37.8913,37.9385,2700.0
2004-02-11 10:30:00,48.25,48.31,48.2,48.2,6500.0,37.8913,37.9385,37.8521,37.8521,6500.0
2004-02-11 11:00:00,48.41,48.68,48.34,48.66,13700.0,38.017,38.229,37.962,38.2133,13700.0
2004-02-11 11:30:00,48.47,48.7,48.47,48.69,15300.0,38.0641,38.2447,38.0641,38.2369,15300.0
2004-02-11 12:00:00,48.69,48.7,48.55,48.62,9000.0,38.2369,38.2447,38.1269,38.1819,9000.0
2004-02-11 12:30:00,48.51,48.66,48.51,48.53,5700.0,38.0955,38.2133,38.0955,38.1112,5700.0
2004-02-11 13:00:00,48.6,48.68,48.6,48.68,1800.0,38.1662,38.229,38.1662,38.229,1800.0
2004-02-11 13:30:00,48.68,48.81,48.57,48.74,9000.0,38.229,38.3311,38.1426,38.2761,9000.0
2004-02-11 14:00:00,48.89,48.89,48.72,48.86,209700.0,38.3939,38.3939,38.2604,38.3704,209700.0
2004-02-11 14:30:00,48.86,48.86,48.75,48.84,7800.0,38.3704,38.3704,38.284,38.3547,7800.0
2004-02-11 15:00:00,48.84,48.84,48.66,48.81,77400.0,38.3547,38.3547,38.2133,38.3311,77400.0
2004-02-11 15:30:00,48.66,48.88,48.66,48.78,59700.0,38.2133,38.3861,38.2133,38.3076,59700.0
2004-02-11 16:00:00,48.64,48.64,48.64,48.64,4000.0,38.1976,38.1976,38.1976,38.1976,4000.0
2004-02-12 09:30:00,48.84,48.84,48.77,48.77,12900.0,38.3547,38.3547,38.2997,38.2997,12900.0
2004-02-12 10:00:00,48.76,48.89,48.76,48.76,28100.0,38.2919,38.3939,38.2919,38.2919,28100.0
2004-02-12 10:30:00,48.75,48.87,48.72,48.73,22600.0,38.284,38.3782,38.2604,38.2683,22600.0
2004-02-12 11:00:00,48.83,48.83,48.66,48.82,4700.0,38.3468,38.3468,38.2133,38.339,4700.0
2004-02-12 11:30:00,48.85,48.85,48.63,48.63,4800.0,38.3625,38.3625,38.1898,38.1898,4800.0
2004-02-12 12:00:00,48.75,48.77,48.6,48.75,3400.0,38.284,38.2997,38.1662,38.284,3400.0
2004-02-12 12:30:00,48.75,48.75,48.53,48.53,12300.0,38.284,38.284,38.1112,38.1112,12300.0
2004-02-12 13:00:00,48.61,48.65,48.5,48.65,7000.0,38.1741,38.2055,38.0877,38.2055,7000.0
2004-02-12 13:30:00,48.62,48.65,48.5,48.63,26700.0,38.1819,38.2055,38.0877,38.1898,26700.0
2004-02-12 14:00:00,48.71,48.71,48.56,48.66,31600.0,38.2526,38.2526,38.1348,38.2133,31600.0
2004-02-12 14:30:00,48.66,48.68,48.51,48.53,14400.0,38.2133,38.229,38.0955,38.1112,14400.0
2004-02-12 15:00:00,48.53,48.66,48.53,48.63,8300.0,38.1112,38.2133,38.1112,38.1898,8300.0
2004-02-12 15:30:00,48.65,48.68,48.51,48.51,12900.0,38.2055,38.229,38.0955,38.0955,12900.0
2004-02-12 16:00:00,48.53,48.53,48.53,48.53,2000.0,38.1112,38.1112,38.1112,38.1112,2000.0
2004-02-13 09:30:00,48.82,48.84,48.55,48.73,13000.0,38.339,38.3547,38.1269,38.2683,13000.0
2004-02-13 10:00:00,48.65,48.73,48.52,48.55,14000.0,38.2055,38.2683,38.1034,38.1269,14000.0
2004-02-13 10:30:00,48.52,48.61,48.25,48.35,14900.0,38.1034,38.1741,37.8913,37.9699,14900.0
2004-02-13 11:00:00,48.26,48.41,48.25,48.32,14900.0,37.8992,38.017,37.8913,37.9463,14900.0
2004-02-13 11:30:00,48.32,48.4,48.24,48.25,9800.0,37.9463,38.0091,37.8835,37.8913,9800.0
2004-02-13 12:00:00,48.24,48.34,48.13,48.23,8300.0,37.8835,37.962,37.7971,37.8756,8300.0
2004-02-13 12:30:00,48.12,48.27,48.12,48.16,9700.0,37.7893,37.907,37.7893,37.8207,9700.0
2004-02-13 13:00:00,48.16,48.29,48.16,48.26,13900.0,37.8207,37.9228,37.8207,37.8992,13900.0
2004-02-13 13:30:00,48.19,48.28,48.17,48.17,7000.0,37.8442,37.9149,37.8285,37.8285,7000.0
2004-02-13 14:00:00,48.17,48.35,48.17,48.32,5400.0,37.8285,37.9699,37.8285,37.9463,5400.0
2004-02-13 14:30:00,48.32,48.36,48.2,48.2,12900.0,37.9463,37.9777,37.8521,37.8521,12900.0
2004-02-13 15:00:00,48.2,48.27,48.2,48.22,18200.0,37.8521,37.907,37.8521,37.8678,18200.0
2004-02-13 15:30:00,48.2,48.36,48.2,48.31,27500.0,37.8521,37.9777,37.8521,37.9385,27500.0
2004-02-13 16:00:00,48.26,48.26,48.26,48.26,400.0,37.8992,37.8992,37.8992,37.8992,400.0
2004-02-17 09:30:00,48.95,48.95,48.5,48.5,111700.0,38.4411,38.4411,38.0877,38.0877,111700.0
2004-02-17 10:00:00,48.61,48.69,48.52,48.62,60100.0,38.1741,38.2369,38.1034,38.1819,60100.0
2004-02-17 10:30:00,48.57,48.69,48.52,48.68,51500.0,38.1426,38.2369,38.1034,38.229,51500.0
2004-02-17 11:00:00,48.69,48.73,48.6,48.72,4000.0,38.2369,38.2683,38.1662,38.2604,4000.0
2004-02-17 11:30:00,48.65,48.73,48.6,48.67,36700.0,38.2055,38.2683,38.1662,38.2212,36700.0
2004-02-17 12:00:00,48.73,48.8,48.7,48.8,32700.0,38.2683,38.3233,38.2447,38.3233,32700.0
2004-02-17 12:30:00,48.8,48.8,48.69,48.73,9700.0,38.3233,38.3233,38.2369,38.2683,9700.0
2004-02-17 13:00:00,48.66,48.81,48.64,48.81,9100.0,38.2133,38.3311,38.1976,38.3311,9100.0
2004-02-17 13:30:00,48.65,48.81,48.65,48.81,42600.0,38.2055,38.3311,38.2055,38.3311,42600.0
2004-02-17 14:00:00,48.81,48.85,48.66,48.8,26800.0,38.3311,38.3625,38.2133,38.3233,26800.0
2004-02-17 14:30:00,48.85,48.85,48.78,48.85,30500.0,38.3625,38.3625,38.3076,38.3625,30500.0
2004-02-17 15:00:00,48.83,48.85,48.76,48.76,70400.0,38.3468,38.3625,38.2919,38.2919,70400.0
2004-02-17 15:30:00,48.72,48.79,48.66,48.78,30100.0,38.2604,38.3154,38.2133,38.3076,30100.0
2004-02-17 16:00:00,48.78,48.78,48.78,48.78,0.0,38.3076,38.3076,38.3076,38.3076,0.0
2004-02-18 09:30:00,48.85,48.85,48.62,48.7,14100.0,38.3625,38.3625,38.1819,38.2447,14100.0
2004-02-18 10:00:00,48.77,48.82,48.58,48.75,107100.0,38.2997,38.339,38.1505,38.284,107100.0
2004-02-18 10:30:00,48.65,48.75,48.59,48.62,65900.0,38.2055,38.284,38.1583,38.1819,65900.0
2004-02-18 11:00:00,48.7,48.72,48.65,48.72,32200.0,38.2447,38.2604,38.2055,38.2604,32200.0
2004-02-18 11:30:00,48.72,48.75,48.67,48.74,22100.0,38.2604,38.284,38.2212,38.2761,22100.0
2004-02-18 12:00:00,48.74,48.76,48.59,48.69,28000.0,38.2761,38.2919,38.1583,38.2369,28000.0
2004-02-18 12:30:00,48.66,48.83,48.66,48.73,22300.0,38.2133,38.3468,38.2133,38.2683,22300.0
2004-02-18 13:00:00,48.73,48.81,48.66,48.75,19400.0,38.2683,38.3311,38.2133,38.284,19400.0
2004-02-18 13:30:00,48.68,48.76,48.68,48.76,24000.0,38.229,38.2919,38.229,38.2919,24000.0
2004-02-18 14:00:00,48.76,48.76,48.51,48.55,25700.0,38.2919,38.2919,38.0955,38.1269,25700.0
2004-02-18 14:30:00,48.56,48.58,48.48,48.58,30100.0,38.1348,38.1505,38.072,38.1505,30100.0
2004-02-18 15:00:00,48.58,48.64,48.53,48.64,61900.0,38.1505,38.1976,38.1112,38.1976,61900.0
2004-02-18 15:30:00,48.54,48.65,48.54,48.65,51100.0,38.1191,38.2055,38.1191,38.2055,51100.0
2004-02-18 16:00:00,48.65,48.65,48.65,48.65,0.0,38.2055,38.2055,38.2055,38.2055,0.0
2004-02-19 09:30:00,49.11,49.11,48.81,48.92,30700.0,38.5667,38.5667,38.3311,38.4175,30700.0
2004-02-19 10:00:00,48.9,48.9,48.65,48.79,15000.0,38.4018,38.4018,38.2055,38.3154,15000.0
2004-02-19 10:30:00,48.65,48.81,48.65,48.66,7700.0,38.2055,38.3311,38.2055,38.2133,7700.0
2004-02-19 11:00:00,48.81,48.81,48.65,48.76,10800.0,38.3311,38.3311,38.2055,38.2919,10800.0
2004-02-19 11:30:00,48.72,48.83,48.65,48.83,3900.0,38.2604,38.3468,38.2055,38.3468,3900.0
2004-02-19 12:00:00,48.83,48.86,48.68,48.86,30800.0,38.3468,38.3704,38.229,38.3704,30800.0
2004-02-19 12:30:00,48.86,48.86,48.83,48.83,1900.0,38.3704,38.3704,38.3468,38.3468,1900.0
2004-02-19 13:00:00,48.68,48.83,48.65,48.72,9200.0,38.229,38.3468,38.2055,38.2604,9200.0
2004-02-19 13:30:00,48.71,48.78,48.71,48.78,3300.0,38.2526,38.3076,38.2526,38.3076,3300.0
2004-02-19 14:00:00,48.78,48.78,48.61,48.7,8600.0,38.3076,38.3076,38.1741,38.2447,8600.0
2004-02-19 14:30:00,48.73,48.78,48.58,48.69,11800.0,38.2683,38.3076,38.1505,38.2369,11800.0
2004-02-19 15:00:00,48.65,48.65,48.54,48.54,15400.0,38.2055,38.2055,38.1191,38.1191,15400.0
2004-02-19 15:30:00,48.37,48.45,48.16,48.31,20600.0,37.9856,38.0484,37.8207,37.9385,20600.0
2004-02-19 16:00:00,48.31,48.31,48.31,48.31,0.0,37.9385,37.9385,37.9385,37.9385,0.0
2004-02-20 09:30:00,48.47,48.48,48.11,48.15,22600.0,38.0641,38.072,37.7814,37.8128,22600.0
2004-02-20 10:00:00,48.23,48.28,48.07,48.26,29600.0,37.8756,37.9149,37.75,37.8992,29600.0
2004-02-20 10:30:00,48.26,48.26,47.93,48.08,21200.0,37.8992,37.8992,37.64,37.7578,21200.0
2004-02-20 11:00:00,48.08,48.14,47.99,47.99,13600.0,37.7578,37.805,37.6872,37.6872,13600.0
2004-02-20 11:30:00,48.18,48.18,48.13,48.18,1800.0,37.8364,37.8364,37.7971,37.8364,1800.0
2004-02-20 12:00:00,48.18,48.18,48.02,48.18,15800.0,37.8364,37.8364,37.7107,37.8364,15800.0
2004-02-20 12:30:00,48.16,48.17,47.98,47.99,85900.0,37.8207,37.8285,37.6793,37.6872,85900.0
2004-02-20 13:00:00,47.99,48.01,47.95,48.01,3900.0,37.6872,37.7029,37.6557,37.7029,3900.0
2004-02-20 13:30:00,48.0,48.15,47.9,48.06,17600.0,37.695,37.8128,37.6165,37.7421,17600.0
2004-02-20 14:00:00,48.19,48.34,48.15,48.34,9000.0,37.8442,37.962,37.8128,37.962,9000.0
2004-02-20 14:30:00,48.42,48.42,48.22,48.33,4500.0,38.0248,38.0248,37.8678,37.9542,4500.0
2004-02-20 15:00:00,48.31,48.32,48.12,48.31,63200.0,37.9385,37.9463,37.7893,37.9385,63200.0
2004-02-20 15:30:00,48.31,48.31,48.08,48.25,6800.0,37.9385,37.9385,37.7578,37.8913,6800.0
2004-02-20 16:00:00,48.25,48.25,48.25,48.25,0.0,37.8913,37.8913,37.8913,37.8913,0.0
2004-02-23 09:30:00,48.37,48.37,48.07,48.16,101600.0,37.9856,37.9856,37.75,37.8207,101600.0
2004-02-23 10:00:00,48.17,48.19,48.0,48.03,10400.0,37.8285,37.8442,37.695,37.7186,10400.0
2004-02-23 10:30:00,48.04,48.1,48.0,48.1,16800.0,37.7264,37.7735,37.695,37.7735,16800.0
2004-02-23 11:00:00,48.07,48.12,47.98,48.05,155800.0,37.75,37.7893,37.6793,37.7343,155800.0
2004-02-23 11:30:00,47.98,47.98,47.83,47.85,191200.0,37.6793,37.6793,37.5615,37.5772,191200.0
2004-02-23 12:00:00,47.79,47.91,47.75,47.9,6400.0,37.5301,37.6243,37.4987,37.6165,6400.0
2004-02-23 12:30:00,47.9,47.91,47.82,47.87,56000.0,37.6165,37.6243,37.5537,37.5929,56000.0
2004-02-23 13:00:00,47.87,47.97,47.87,47.91,124700.0,37.5929,37.6715,37.5929,37.6243,124700.0
2004-02-23 13:30:00,47.88,47.9,47.78,47.88,119800.0,37.6008,37.6165,37.5222,37.6008,119800.0
2004-02-23 14:00:00,47.89,47.89,47.72,47.8,198400.0,37.6086,37.6086,37.4751,37.538,198400.0
2004-02-23 14:30:00,47.79,47.83,47.7,47.75,181700.0,37.5301,37.5615,37.4594,37.4987,181700.0
2004-02-23 15:00:00,47.78,47.89,47.75,47.83,266500.0,37.5222,37.6086,37.4987,37.5615,266500.0
2004-02-23 15:30:00,47.87,47.96,47.75,47.89,276200.0,37.5929,37.6636,37.4987,37.6086,276200.0
2004-02-23 16:00:00,47.88,47.88,47.8,47.8,4800.0,37.6008,37.6008,37.538,37.538,4800.0
2004-02-24 09:30:00,47.79,47.84,47.69,47.83,65800.0,37.5301,37.5694,37.4516,37.5615,65800.0
2004-02-24 10:00:00,47.83,47.95,47.69,47.95,167500.0,37.5615,37.6557,37.4516,37.6557,167500.0
2004-02-24 10:30:00,47.88,48.14,47.88,48.1,94900.0,37.6008,37.805,37.6008,37.7735,94900.0
2004-02-24 11:00:00,48.1,48.1,47.94,47.98,66400.0,37.7735,37.7735,37.6479,37.6793,66400.0
2004-02-24 11:30:00,47.99,48.03,47.88,47.99,70800.0,37.6872,37.7186,37.6008,37.6872,70800.0
2004-02-24 12:00:00,47.99,48.04,47.91,48.04,62200.0,37.6872,37.7264,37.6243,37.7264,62200.0
2004-02-24 12:30:00,48.02,48.02,47.93,47.98,56200.0,37.7107,37.7107,37.64,37.6793,56200.0
2004-02-24 13:00:00,47.99,48.08,47.98,48.07,51400.0,37.6872,37.7578,37.6793,37.75,51400.0
2004-02-24 13:30:00,48.07,48.07,47.87,47.94,60900.0,37.75,37.75,37.5929,37.6479,60900.0
2004-02-24 14:00:00,47.95,47.95,47.77,47.83,53500.0,37.6557,37.6557,37.5144,37.5615,53500.0
2004-02-24 14:30:00,47.83,47.83,47.63,47.77,63300.0,37.5615,37.5615,37.4044,37.5144,63300.0
2004-02-24 15:00:00,47.81,47.9,47.76,47.83,30200.0,37.5458,37.6165,37.5065,37.5615,30200.0
2004-02-24 15:30:00,47.83,47.94,47.82,47.92,76400.0,37.5615,37.6479,37.5537,37.6322,76400.0
2004-02-24 16:00:00,47.92,47.92,47.92,47.92,0.0,37.6322,37.6322,37.6322,37.6322,0.0
2004-02-25 09:30:00,95.84,95.84,47.92,48.07,41400.0,75.2644,75.2644,37.6322,37.75,41400.0
2004-02-25 10:00:00,48.08,48.09,47.97,48.05,39400.0,37.7578,37.7657,37.6715,37.7343,39400.0
2004-02-25 10:30:00,48.02,48.05,48.01,48.05,32800.0,37.7107,37.7343,37.7029,37.7343,32800.0
2004-02-25 11:00:00,48.05,48.14,47.89,47.91,41900.0,37.7343,37.805,37.6086,37.6243,41900.0
2004-02-25 11:30:00,47.98,47.99,47.83,47.89,14400.0,37.6793,37.6872,37.5615,37.6086,14400.0
2004-02-25 12:00:00,47.92,47.97,47.85,47.97,13800.0,37.6322,37.6715,37.5772,37.6715,13800.0
2004-02-25 12:30:00,47.99,48.02,47.93,48.02,17400.0,37.6872,37.7107,37.64,37.7107,17400.0
2004-02-25 13:00:00,48.03,48.03,48.0,48.0,600.0,37.7186,37.7186,37.695,37.695,600.0
2004-02-25 13:30:00,47.98,48.06,47.98,48.04,8400.0,37.6793,37.7421,37.6793,37.7264,8400.0
2004-02-25 14:00:00,48.05,48.05,48.0,48.03,53000.0,37.7343,37.7343,37.695,37.7186,53000.0
2004-02-25 14:30:00,48.06,48.07,48.0,48.0,7600.0,37.7421,37.75,37.695,37.695,7600.0
2004-02-25 15:00:00,48.02,48.12,47.99,48.12,14400.0,37.7107,37.7893,37.6872,37.7893,14400.0
2004-02-25 15:30:00,48.09,48.11,47.97,48.11,12000.0,37.7657,37.7814,37.6715,37.7814,12000.0
2004-02-25 16:00:00,48.11,48.11,48.11,48.11,0.0,37.7814,37.7814,37.7814,37.7814,0.0
2004-02-26 09:30:00,47.96,47.97,47.81,47.94,83600.0,37.6636,37.6715,37.5458,37.6479,83600.0
2004-02-26 10:00:00,47.94,47.94,47.77,47.92,89900.0,37.6479,37.6479,37.5144,37.6322,89900.0
2004-02-26 10:30:00,47.98,47.98,47.85,47.97,34800.0,37.6793,37.6793,37.5772,37.6715,34800.0
2004-02-26 11:00:00,47.91,48.08,47.91,47.99,33900.0,37.6243,37.7578,37.6243,37.6872,33900.0
2004-02-26 11:30:00,48.0,48.15,47.99,48.11,95400.0,37.695,37.8128,37.6872,37.7814,95400.0
2004-02-26 12:00:00,48.12,48.14,48.06,48.13,77100.0,37.7893,37.805,37.7421,37.7971,77100.0
2004-02-26 12:30:00,48.15,48.27,48.15,48.16,45400.0,37.8128,37.907,37.8128,37.8207,45400.0
2004-02-26 13:00:00,48.22,48.23,48.13,48.18,21700.0,37.8678,37.8756,37.7971,37.8364,21700.0
2004-02-26 13:30:00,48.15,48.2,48.11,48.11,12200.0,37.8128,37.8521,37.7814,37.7814,12200.0
2004-02-26 14:00:00,48.2,48.22,48.04,48.13,23100.0,37.8521,37.8678,37.7264,37.7971,23100.0
2004-02-26 14:30:00,48.13,48.15,48.11,48.15,7600.0,37.7971,37.8128,37.7814,37.8128,7600.0
2004-02-26 15:00:00,48.15,48.19,48.06,48.11,30400.0,37.8128,37.8442,37.7421,37.7814,30400.0
2004-02-26 15:30:00,48.14,48.22,48.14,48.2,8500.0,37.805,37.8678,37.805,37.8521,8500.0
2004-02-26 16:00:00,48.2,48.2,48.2,48.2,0.0,37.8521,37.8521,37.8521,37.8521,0.0
2004-02-27 09:30:00,48.25,48.29,48.19,48.29,22700.0,37.8913,37.9228,37.8442,37.9228,22700.0
2004-02-27 10:00:00,48.29,48.41,48.26,48.35,17800.0,37.9228,38.017,37.8992,37.9699,17800.0
2004-02-27 10:30:00,48.33,48.36,48.24,48.29,15700.0,37.9542,37.9777,37.8835,37.9228,15700.0
2004-02-27 11:00:00,48.25,48.33,48.22,48.28,9200.0,37.8913,37.9542,37.8678,37.9149,9200.0
2004-02-27 11:30:00,48.27,48.28,47.99,47.99,8400.0,37.907,37.9149,37.6872,37.6872,8400.0
2004-02-27 12:00:00,47.95,48.06,47.95,48.0,39400.0,37.6557,37.7421,37.6557,37.695,39400.0
2004-02-27 12:30:00,47.97,48.09,47.96,48.07,5600.0,37.6715,37.7657,37.6636,37.75,5600.0
2004-02-27 13:00:00,48.07,48.12,48.03,48.12,11500.0,37.75,37.7893,37.7186,37.7893,11500.0
2004-02-27 13:30:00,48.11,48.12,48.02,48.1,90100.0,37.7814,37.7893,37.7107,37.7735,90100.0
2004-02-27 14:00:00,48.09,48.22,48.09,48.2,91600.0,37.7657,37.8678,37.7657,37.8521,91600.0
2004-02-27 14:30:00,48.09,48.29,48.06,48.29,14100.0,37.7657,37.9228,37.7421,37.9228,14100.0
2004-02-27 15:00:00,48.19,48.27,48.17,48.25,77300.0,37.8442,37.907,37.8285,37.8913,77300.0
2004-02-27 15:30:00,48.19,48.24,48.0,48.0,28700.0,37.8442,37.8835,37.695,37.695,28700.0
2004-02-27 16:00:00,48.09,48.09,48.09,48.09,400.0,37.7657,37.7657,37.7657,37.7657,400.0
2004-03-01 09:30:00,48.28,48.3,48.16,48.16,318200.0,37.9149,37.9306,37.8207,37.8207,318200.0
2004-03-01 10:00:00,48.24,48.33,48.15,48.17,53700.0,37.8835,37.9542,37.8128,37.8285,53700.0
2004-03-01 10:30:00,48.27,48.27,48.1,48.19,12400.0,37.907,37.907,37.7735,37.8442,12400.0
2004-03-01 11:00:00,48.2,48.2,48.07,48.15,93600.0,37.8521,37.8521,37.75,37.8128,93600.0
2004-03-01 11:30:00,48.15,48.23,48.13,48.19,22900.0,37.8128,37.8756,37.7971,37.8442,22900.0
2004-03-01 12:00:00,48.23,48.38,48.2,48.35,23300.0,37.8756,37.9934,37.8521,37.9699,23300.0
2004-03-01 12:30:00,48.28,48.34,48.22,48.24,20600.0,37.9149,37.962,37.8678,37.8835,20600.0
2004-03-01 13:00:00,48.26,48.33,48.21,48.33,18900.0,37.8992,37.9542,37.8599,37.9542,18900.0
2004-03-01 13:30:00,48.29,48.42,48.22,48.42,17400.0,37.9228,38.0248,37.8678,38.0248,17400.0
2004-03-01 14:00:00,48.3,48.49,48.3,48.36,23300.0,37.9306,38.0798,37.9306,37.9777,23300.0
2004-03-01 14:30:00,48.47,48.56,48.37,48.54,66100.0,38.0641,38.1348,37.9856,38.1191,66100.0
2004-03-01 15:00:00,48.46,48.56,48.42,48.46,31100.0,38.0563,38.1348,38.0248,38.0563,31100.0
2004-03-01 15:30:00,48.46,48.57,48.45,48.57,37500.0,38.0563,38.1426,38.0484,38.1426,37500.0
2004-03-01 16:00:00,48.57,48.57,48.57,48.57,0.0,38.1426,38.1426,38.1426,38.1426,0.0
2004-03-02 09:30:00,48.55,48.63,48.4,48.62,12400.0,38.1269,38.1898,38.0091,38.1819,12400.0
2004-03-02 10:00:00,48.54,48.62,48.45,48.48,127100.0,38.1191,38.1819,38.0484,38.072,127100.0
2004-03-02 10:30:00,48.45,48.58,48.37,48.48,105800.0,38.0484,38.1505,37.9856,38.072,105800.0
2004-03-02 11:00:00,48.59,48.6,48.36,48.6,106800.0,38.1583,38.1662,37.9777,38.1662,106800.0
2004-03-02 11:30:00,48.6,48.6,48.43,48.44,121800.0,38.1662,38.1662,38.0327,38.0406,121800.0
2004-03-02 12:00:00,48.44,48.55,48.25,48.3,82100.0,38.0406,38.1269,37.8913,37.9306,82100.0
2004-03-02 12:30:00,48.3,48.41,48.19,48.22,125000.0,37.9306,38.017,37.8442,37.8678,125000.0
2004-03-02 13:00:00,48.21,48.37,48.2,48.27,84800.0,37.8599,37.9856,37.8521,37.907,84800.0
2004-03-02 13:30:00,48.23,48.34,48.09,48.1,92500.0,37.8756,37.962,37.7657,37.7735,92500.0
2004-03-02 14:00:00,48.18,48.28,48.12,48.19,97100.0,37.8364,37.9149,37.7893,37.8442,97100.0
2004-03-02 14:30:00,48.28,48.32,48.13,48.21,111200.0,37.9149,37.9463,37.7971,37.8599,111200.0
2004-03-02 15:00:00,48.19,48.37,48.17,48.37,166100.0,37.8442,37.9856,37.8285,37.9856,166100.0
2004-03-02 15:30:00,48.3,48.34,48.12,48.22,147700.0,37.9306,37.962,37.7893,37.8678,147700.0
2004-03-02 16:00:00,48.23,48.25,48.23,48.25,1600.0,37.8756,37.8913,37.8756,37.8913,1600.0
2004-03-03 09:30:00,48.2,48.2,47.92,48.01,44800.0,37.8521,37.8521,37.6322,37.7029,44800.0
2004-03-03 10:00:00,47.96,48.1,47.9,48.0,28200.0,37.6636,37.7735,37.6165,37.695,28200.0
2004-03-03 10:30:00,47.86,47.99,47.85,47.95,26700.0,37.5851,37.6872,37.5772,37.6557,26700.0
2004-03-03 11:00:00,47.88,48.08,47.88,48.02,54500.0,37.6008,37.7578,37.6008,37.7107,54500.0
2004-03-03 11:30:00,48.0,48.07,47.94,47.97,28700.0,37.695,37.75,37.6479,37.6715,28700.0
2004-03-03 12:00:00,48.01,48.07,47.94,47.95,22400.0,37.7029,37.75,37.6479,37.6557,22400.0
2004-03-03 12:30:00,47.97,48.06,47.95,47.99,16400.0,37.6715,37.7421,37.6557,37.6872,16400.0
2004-03-03 13:00:00,47.98,48.16,47.98,48.16,20100.0,37.6793,37.8207,37.6793,37.8207,20100.0
2004-03-03 13:30:00,48.16,48.31,48.07,48.18,23700.0,37.8207,37.9385,37.75,37.8364,23700.0
2004-03-03 14:00:00,48.18,48.3,48.17,48.2,38500.0,37.8364,37.9306,37.8285,37.8521,38500.0
2004-03-03 14:30:00,48.18,48.27,48.15,48.17,31900.0,37.8364,37.907,37.8128,37.8285,31900.0
2004-03-03 15:00:00,48.17,48.25,48.17,48.24,27900.0,37.8285,37.8913,37.8285,37.8835,27900.0
2004-03-03 15:30:00,48.21,48.28,48.12,48.25,39600.0,37.8599,37.9149,37.7893,37.8913,39600.0
2004-03-03 16:00:00,48.25,48.25,48.25,48.25,0.0,37.8913,37.8913,37.8913,37.8913,0.0
2004-03-04 09:30:00,48.4,48.4,48.13,48.18,81700.0,38.0091,38.0091,37.7971,37.8364,81700.0
2004-03-04 10:00:00,48.21,48.3,48.13,48.17,63600.0,37.8599,37.9306,37.7971,37.8285,63600.0
2004-03-04 10:30:00,48.17,48.24,48.15,48.15,53200.0,37.8285,37.8835,37.8128,37.8128,53200.0
2004-03-04 11:00:00,48.17,48.37,48.17,48.27,55700.0,37.8285,37.9856,37.8285,37.907,55700.0
2004-03-04 11:30:00,48.26,48.29,48.22,48.29,35300.0,37.8992,37.9228,37.8678,37.9228,35300.0
2004-03-04 12:00:00,48.26,48.34,48.24,48.28,75500.0,37.8992,37.962,37.8835,37.9149,75500.0
2004-03-04 12:30:00,48.24,48.42,48.24,48.42,60000.0,37.8835,38.0248,37.8835,38.0248,60000.0
2004-03-04 13:00:00,48.33,48.44,48.33,48.44,55900.0,37.9542,38.0406,37.9542,38.0406,55900.0
2004-03-04 13:30:00,48.36,48.41,48.3,48.3,57200.0,37.9777,38.017,37.9306,37.9306,57200.0
2004-03-04 14:00:00,48.31,48.37,48.31,48.34,62400.0,37.9385,37.9856,37.9385,37.962,62400.0
2004-03-04 14:30:00,48.32,48.42,48.32,48.4,82900.0,37.9463,38.0248,37.9463,38.0091,82900.0
2004-03-04 15:00:00,48.32,48.4,48.31,48.33,165500.0,37.9463,38.0091,37.9385,37.9542,165500.0
2004-03-04 15:30:00,48.34,48.45,48.33,48.45,155300.0,37.962,38.0484,37.9542,38.0484,155300.0
2004-03-04 16:00:00,48.43,48.47,48.4,48.47,14100.0,38.0327,38.0641,38.0091,38.0641,14100.0
2004-03-05 09:30:00,0.01,48.31,0.01,48.21,23600.0,0.0079,37.9385,0.0079,37.8599,23600.0
2004-03-05 10:00:00,48.3,48.6,48.3,48.48,86900.0,37.9306,38.1662,37.9306,38.072,86900.0
2004-03-05 10:30:00,48.52,48.79,48.3,48.62,16400.0,38.1034,38.3154,37.9306,38.1819,16400.0
2004-03-05 11:00:00,48.58,48.66,48.27,48.29,9900.0,38.1505,38.2133,37.907,37.9228,9900.0
2004-03-05 11:30:00,48.39,48.5,48.28,48.46,59900.0,38.0013,38.0877,37.9149,38.0563,59900.0
2004-03-05 12:00:00,48.45,48.48,48.35,48.47,53400.0,38.0484,38.072,37.9699,38.0641,53400.0
2004-03-05 12:30:00,48.55,48.55,48.36,48.5,16400.0,38.1269,38.1269,37.9777,38.0877,16400.0
2004-03-05 13:00:00,48.43,48.51,48.38,48.42,7700.0,38.0327,38.0955,37.9934,38.0248,7700.0
2004-03-05 13:30:00,48.42,48.54,48.39,48.39,9000.0,38.0248,38.1191,38.0013,38.0013,9000.0
2004-03-05 14:00:00,48.49,48.62,48.4,48.62,38300.0,38.0798,38.1819,38.0091,38.1819,38300.0
2004-03-05 14:30:00,48.6,48.64,48.43,48.43,18300.0,38.1662,38.1976,38.0327,38.0327,18300.0
2004-03-05 15:00:00,48.56,48.59,48.4,48.55,33400.0,38.1348,38.1583,38.0091,38.1269,33400.0
2004-03-05 15:30:00,48.51,48.62,48.44,48.53,235000.0,38.0955,38.1819,38.0406,38.1112,235000.0
2004-03-05 16:00:00,48.42,48.42,48.42,48.42,2700.0,38.0248,38.0248,38.0248,38.0248,2700.0
2004-03-08 09:30:00,48.59,48.6,48.54,48.6,17400.0,38.1583,38.1662,38.1191,38.1662,17400.0
2004-03-08 10:00:00,48.59,48.59,48.51,48.51,3400.0,38.1583,38.1583,38.0955,38.0955,3400.0
2004-03-08 10:30:00,48.55,48.55,48.34,48.34,3900.0,38.1269,38.1269,37.962,37.962,3900.0
2004-03-08 11:00:00,48.31,48.49,48.31,48.49,9500.0,37.9385,38.0798,37.9385,38.0798,9500.0
2004-03-08 11:30:00,48.48,48.52,48.37,48.52,2600.0,38.072,38.1034,37.9856,38.1034,2600.0
2004-03-08 12:00:00,48.5,48.51,48.38,48.38,9300.0,38.0877,38.0955,37.9934,37.9934,9300.0
2004-03-08 12:30:00,48.38,48.44,48.38,48.44,13100.0,37.9934,38.0406,37.9934,38.0406,13100.0
2004-03-08 13:00:00,48.43,48.43,48.36,48.37,26800.0,38.0327,38.0327,37.9777,37.9856,26800.0
2004-03-08 13:30:00,48.38,48.39,48.2,48.2,4200.0,37.9934,38.0013,37.8521,37.8521,4200.0
2004-03-08 14:00:00,48.23,48.25,48.1,48.17,6200.0,37.8756,37.8913,37.7735,37.8285,6200.0
2004-03-08 14:30:00,48.11,48.14,48.0,48.02,2600.0,37.7814,37.805,37.695,37.7107,2600.0
2004-03-08 15:00:00,48.03,48.11,48.02,48.11,5300.0,37.7186,37.7814,37.7107,37.7814,5300.0
2004-03-08 15:30:00,48.11,48.11,47.92,48.01,4000.0,37.7814,37.7814,37.6322,37.7029,4000.0
2004-03-08 16:00:00,47.88,47.88,47.88,47.88,100.0,37.6008,37.6008,37.6008,37.6008,100.0
2004-03-09 09:30:00,47.92,47.92,47.7,47.9,12500.0,37.6322,37.6322,37.4594,37.6165,12500.0
2004-03-09 10:00:00,47.92,47.92,47.68,47.83,9400.0,37.6322,37.6322,37.4437,37.5615,9400.0
2004-03-09 10:30:00,47.73,47.81,47.64,47.74,11900.0,37.483,37.5458,37.4123,37.4908,11900.0
2004-03-09 11:00:00,47.74,47.85,47.72,47.85,34500.0,37.4908,37.5772,37.4751,37.5772,34500.0
2004-03-09 11:30:00,47.86,47.86,47.68,47.77,3900.0,37.5851,37.5851,37.4437,37.5144,3900.0
2004-03-09 12:00:00,47.6,47.75,47.56,47.73,25400.0,37.3809,37.4987,37.3495,37.483,25400.0
2004-03-09 12:30:00,47.72,47.82,47.64,47.71,4600.0,37.4751,37.5537,37.4123,37.4673,4600.0
2004-03-09 13:00:00,47.64,47.68,47.5,47.68,17400.0,37.4123,37.4437,37.3024,37.4437,17400.0
2004-03-09 13:30:00,47.65,47.7,47.56,47.6,6300.0,37.4202,37.4594,37.3495,37.3809,6300.0
2004-03-09 14:00:00,47.55,47.72,47.5,47.58,59600.0,37.3416,37.4751,37.3024,37.3652,59600.0
2004-03-09 14:30:00,47.51,47.59,47.42,47.42,41300.0,37.3102,37.373,37.2395,37.2395,41300.0
2004-03-09 15:00:00,47.42,47.64,47.42,47.51,133800.0,37.2395,37.4123,37.2395,37.3102,133800.0
2004-03-09 15:30:00,47.48,47.7,47.48,47.69,163100.0,37.2867,37.4594,37.2867,37.4516,163100.0
2004-03-09 16:00:00,47.69,47.69,47.69,47.69,0.0,37.4516,37.4516,37.4516,37.4516,0.0
2004-03-10 09:30:00,47.82,47.82,47.53,47.6,37500.0,37.5537,37.5537,37.3259,37.3809,37500.0
2004-03-10 10:00:00,47.6,47.6,47.43,47.6,20500.0,37.3809,37.3809,37.2474,37.3809,20500.0
2004-03-10 10:30:00,47.62,47.72,47.61,47.61,6600.0,37.3966,37.4751,37.3887,37.3887,6600.0
2004-03-10 11:00:00,47.65,47.7,47.61,47.61,5200.0,37.4202,37.4594,37.3887,37.3887,5200.0
2004-03-10 11:30:00,47.57,47.68,47.49,47.52,9200.0,37.3573,37.4437,37.2945,37.3181,9200.0
2004-03-10 12:00:00,47.63,47.63,47.49,47.5,32300.0,37.4044,37.4044,37.2945,37.3024,32300.0
2004-03-10 12:30:00,47.48,47.6,47.45,47.59,8700.0,37.2867,37.3809,37.2631,37.373,8700.0
2004-03-10 13:00:00,47.52,47.57,47.29,47.31,16500.0,37.3181,37.3573,37.1374,37.1531,16500.0
2004-03-10 13:30:00,47.42,47.42,47.21,47.24,268100.0,37.2395,37.2395,37.0746,37.0982,268100.0
2004-03-10 14:00:00,47.24,47.37,47.24,47.37,24900.0,37.0982,37.2003,37.0982,37.2003,24900.0
2004-03-10 14:30:00,47.24,47.4,47.24,47.26,9300.0,37.0982,37.2238,37.0982,37.1139,9300.0
2004-03-10 15:00:00,47.28,47.28,46.93,46.93,33500.0,37.1296,37.1296,36.8547,36.8547,33500.0
2004-03-10 15:30:00,46.95,47.13,46.88,46.95,37400.0,36.8704,37.0118,36.8155,36.8704,37400.0
2004-03-10 16:00:00,46.85,46.85,46.81,46.81,800.0,36.7919,36.7919,36.7605,36.7605,800.0
2004-03-11 09:30:00,46.62,46.97,46.59,46.97,19700.0,36.6113,36.8861,36.5877,36.8861,19700.0
2004-03-11 10:00:00,46.93,47.06,46.72,47.04,17500.0,36.8547,36.9568,36.6898,36.9411,17500.0
2004-03-11 10:30:00,47.03,47.04,46.78,46.92,37500.0,36.9333,36.9411,36.7369,36.8469,37500.0
2004-03-11 11:00:00,46.78,46.86,46.66,46.86,24100.0,36.7369,36.7998,36.6427,36.7998,24100.0
2004-03-11 11:30:00,46.72,46.93,46.72,46.85,11700.0,36.6898,36.8547,36.6898,36.7919,11700.0
2004-03-11 12:00:00,46.93,47.07,46.81,47.06,2400.0,36.8547,36.9647,36.7605,36.9568,2400.0
2004-03-11 12:30:00,46.93,47.14,46.93,47.12,4200.0,36.8547,37.0196,36.8547,37.0039,4200.0
2004-03-11 13:00:00,47.03,47.14,46.99,47.0,7500.0,36.9333,37.0196,36.9018,36.9097,7500.0
2004-03-11 13:30:00,47.01,47.1,46.89,46.9,3500.0,36.9176,36.9882,36.8233,36.8312,3500.0
2004-03-11 14:00:00,46.89,47.07,46.86,47.03,24300.0,36.8233,36.9647,36.7998,36.9333,24300.0
2004-03-11 14:30:00,47.02,47.02,46.7,46.7,30300.0,36.9254,36.9254,36.6741,36.6741,30300.0
2004-03-11 15:00:00,46.75,46.83,46.49,46.49,31500.0,36.7134,36.7762,36.5092,36.5092,31500.0
2004-03-11 15:30:00,46.49,46.66,46.25,46.39,50300.0,36.5092,36.6427,36.3207,36.4307,50300.0
2004-03-11 16:00:00,46.41,46.41,46.41,46.41,100.0,36.4464,36.4464,36.4464,36.4464,100.0
2004-03-12 09:30:00,46.45,46.79,46.45,46.79,36800.0,36.4778,36.7448,36.4778,36.7448,36800.0
2004-03-12 10:00:00,46.79,46.8,46.58,46.69,13100.0,36.7448,36.7526,36.5799,36.6663,13100.0
2004-03-12 10:30:00,46.52,46.7,46.45,46.51,18600.0,36.5328,36.6741,36.4778,36.5249,18600.0
2004-03-12 11:00:00,46.58,46.73,46.53,46.68,5100.0,36.5799,36.6977,36.5406,36.6584,5100.0
2004-03-12 11:30:00,46.71,46.84,46.67,46.84,5800.0,36.682,36.7841,36.6505,36.7841,5800.0
2004-03-12 12:00:00,46.79,46.9,46.7,46.75,8400.0,36.7448,36.8312,36.6741,36.7134,8400.0
2004-03-12 12:30:00,46.84,46.84,46.62,46.75,15400.0,36.7841,36.7841,36.6113,36.7134,15400.0
2004-03-12 13:00:00,46.75,46.8,46.67,46.8,6300.0,36.7134,36.7526,36.6505,36.7526,6300.0
2004-03-12 13:30:00,46.63,46.79,46.63,46.79,10400.0,36.6191,36.7448,36.6191,36.7448,10400.0
2004-03-12 14:00:00,46.78,46.83,46.72,46.83,10100.0,36.7369,36.7762,36.6898,36.7762,10100.0
2004-03-12 14:30:00,46.77,46.84,46.67,46.73,29700.0,36.7291,36.7841,36.6505,36.6977,29700.0
2004-03-12 15:00:00,46.77,46.87,46.69,46.87,35700.0,36.7291,36.8076,36.6663,36.8076,35700.0
2004-03-12 15:30:00,46.79,46.94,46.75,46.94,30400.0,36.7448,36.8626,36.7134,36.8626,30400.0
2004-03-12 16:00:00,46.96,47.0,46.85,46.85,1400.0,36.8783,36.9097,36.7919,36.7919,1400.0
2004-03-15 09:30:00,46.85,46.85,46.61,46.7,8900.0,36.7919,36.7919,36.6034,36.6741,8900.0
2004-03-15 10:00:00,46.75,46.75,46.62,46.7,28900.0,36.7134,36.7134,36.6113,36.6741,28900.0
2004-03-15 10:30:00,46.71,46.71,46.38,46.38,4900.0,36.682,36.682,36.4228,36.4228,4900.0
2004-03-15 11:00:00,46.55,46.59,46.55,46.57,101700.0,36.5563,36.5877,36.5563,36.572,101700.0
2004-03-15 11:30:00,46.52,46.52,46.3,46.3,27700.0,36.5328,36.5328,36.36,36.36,27700.0
2004-03-15 12:00:00,46.23,46.47,46.23,46.28,7400.0,36.305,36.4935,36.305,36.3443,7400.0
2004-03-15 12:30:00,46.31,46.53,46.26,46.53,33200.0,36.3678,36.5406,36.3286,36.5406,33200.0
2004-03-15 13:00:00,46.39,46.51,46.36,46.4,29700.0,36.4307,36.5249,36.4071,36.4385,29700.0
2004-03-15 13:30:00,46.39,46.45,46.3,46.45,8100.0,36.4307,36.4778,36.36,36.4778,8100.0
2004-03-15 14:00:00,46.54,46.55,46.3,46.3,3800.0,36.5485,36.5563,36.36,36.36,3800.0
2004-03-15 14:30:00,46.41,46.5,46.26,46.43,15200.0,36.4464,36.517,36.3286,36.4621,15200.0
2004-03-15 15:00:00,46.46,46.56,46.43,46.43,6300.0,36.4856,36.5642,36.4621,36.4621,6300.0
2004-03-15 15:30:00,46.27,46.42,46.14,46.29,14900.0,36.3364,36.4542,36.2343,36.3521,14900.0
2004-03-15 16:00:00,46.29,46.29,46.29,46.29,0.0,36.3521,36.3521,36.3521,36.3521,0.0
2004-03-16 09:30:00,46.75,46.75,46.57,46.59,31000.0,36.7134,36.7134,36.572,36.5877,31000.0
2004-03-16 10:00:00,46.61,46.62,46.48,46.54,27100.0,36.6034,36.6113,36.5013,36.5485,27100.0
2004-03-16 10:30:00,46.54,46.6,46.47,46.47,4800.0,36.5485,36.5956,36.4935,36.4935,4800.0
2004-03-16 11:00:00,46.47,46.6,46.47,46.49,4000.0,36.4935,36.5956,36.4935,36.5092,4000.0
2004-03-16 11:30:00,46.49,46.59,46.38,46.47,26500.0,36.5092,36.5877,36.4228,36.4935,26500.0
2004-03-16 12:00:00,46.47,46.49,46.3,46.42,11900.0,36.4935,36.5092,36.36,36.4542,11900.0
2004-03-16 12:30:00,46.42,46.42,46.25,46.38,7900.0,36.4542,36.4542,36.3207,36.4228,7900.0
2004-03-16 13:00:00,46.26,46.43,46.26,46.43,5000.0,36.3286,36.4621,36.3286,36.4621,5000.0
2004-03-16 13:30:00,46.42,46.42,46.32,46.42,6000.0,36.4542,36.4542,36.3757,36.4542,6000.0
2004-03-16 14:00:00,46.35,46.53,46.35,46.4,10600.0,36.3992,36.5406,36.3992,36.4385,10600.0
2004-03-16 14:30:00,46.47,46.48,46.12,46.29,22200.0,36.4935,36.5013,36.2186,36.3521,22200.0
2004-03-16 15:00:00,46.11,46.39,46.04,46.39,14200.0,36.2108,36.4307,36.1558,36.4307,14200.0
2004-03-16 15:30:00,46.28,46.58,46.28,46.45,20300.0,36.3443,36.5799,36.3443,36.4778,20300.0
2004-03-16 16:00:00,46.45,46.45,46.45,46.45,0.0,36.4778,36.4778,36.4778,36.4778,0.0
2004-03-17 09:30:00,46.88,46.89,46.61,46.85,24400.0,36.8155,36.8233,36.6034,36.7919,24400.0
2004-03-17 10:00:00,46.85,46.91,46.72,46.88,9400.0,36.7919,36.839,36.6898,36.8155,9400.0
2004-03-17 10:30:00,46.89,46.89,46.76,46.82,24800.0,36.8233,36.8233,36.7212,36.7683,24800.0
2004-03-17 11:00:00,46.82,46.93,46.75,46.93,32800.0,36.7683,36.8547,36.7134,36.8547,32800.0
2004-03-17 11:30:00,46.9,46.95,46.9,46.91,33000.0,36.8312,36.8704,36.8312,36.839,33000.0
2004-03-17 12:00:00,46.91,46.94,46.85,46.9,80600.0,36.839,36.8626,36.7919,36.8312,80600.0
2004-03-17 12:30:00,46.9,46.9,46.85,46.87,6000.0,36.8312,36.8312,36.7919,36.8076,6000.0
2004-03-17 13:00:00,46.88,46.89,46.8,46.89,15800.0,36.8155,36.8233,36.7526,36.8233,15800.0
2004-03-17 13:30:00,46.89,46.94,46.85,46.85,6200.0,36.8233,36.8626,36.7919,36.7919,6200.0
2004-03-17 14:00:00,46.9,46.95,46.85,46.89,20100.0,36.8312,36.8704,36.7919,36.8233,20100.0
2004-03-17 14:30:00,46.86,47.0,46.85,46.91,53900.0,36.7998,36.9097,36.7919,36.839,53900.0
2004-03-17 15:00:00,46.95,47.0,46.9,46.99,17400.0,36.8704,36.9097,36.8312,36.9018,17400.0
2004-03-17 15:30:00,46.92,47.04,46.91,47.01,29300.0,36.8469,36.9411,36.839,36.9176,29300.0
2004-03-17 16:00:00,47.01,47.01,46.92,46.92,2200.0,36.9176,36.9176,36.8469,36.8469,2200.0
2004-03-18 09:30:00,46.92,46.94,46.76,46.9,21300.0,36.8469,36.8626,36.7212,36.8312,21300.0
2004-03-18 10:00:00,46.9,46.9,46.64,46.74,8400.0,36.8312,36.8312,36.627,36.7055,8400.0
2004-03-18 10:30:00,46.74,46.74,46.57,46.62,5500.0,36.7055,36.7055,36.572,36.6113,5500.0
2004-03-18 11:00:00,46.66,46.66,46.45,46.58,15200.0,36.6427,36.6427,36.4778,36.5799,15200.0
2004-03-18 11:30:00,46.59,46.64,46.52,46.64,4900.0,36.5877,36.627,36.5328,36.627,4900.0
2004-03-18 12:00:00,46.51,46.64,46.48,46.51,7500.0,36.5249,36.627,36.5013,36.5249,7500.0
2004-03-18 12:30:00,46.51,46.66,46.45,46.66,3800.0,36.5249,36.6427,36.4778,36.6427,3800.0
2004-03-18 13:00:00,46.6,46.89,46.6,46.89,8900.0,36.5956,36.8233,36.5956,36.8233,8900.0
2004-03-18 13:30:00,46.89,46.89,46.63,46.7,24100.0,36.8233,36.8233,36.6191,36.6741,24100.0
2004-03-18 14:00:00,46.7,46.8,46.66,46.66,110100.0,36.6741,36.7526,36.6427,36.6427,110100.0
2004-03-18 14:30:00,46.7,46.7,46.59,46.7,78800.0,36.6741,36.6741,36.5877,36.6741,78800.0
2004-03-18 15:00:00,46.7,46.91,46.7,46.91,69000.0,36.6741,36.839,36.6741,36.839,69000.0
2004-03-18 15:30:00,46.96,46.96,46.81,46.86,7400.0,36.8783,36.8783,36.7605,36.7998,7400.0
2004-03-18 16:00:00,46.86,46.86,46.86,46.86,0.0,36.7998,36.7998,36.7998,36.7998,0.0
2004-03-19 09:30:00,46.86,46.87,46.6,46.65,16300.0,36.7998,36.8076,36.5956,36.6348,16300.0
2004-03-19 10:00:00,46.66,46.66,46.6,46.61,1800.0,36.6427,36.6427,36.5956,36.6034,1800.0
2004-03-19 10:30:00,46.59,46.71,46.56,46.68,5300.0,36.5877,36.682,36.5642,36.6584,5300.0
2004-03-19 11:00:00,46.69,46.72,46.62,46.66,8900.0,36.6663,36.6898,36.6113,36.6427,8900.0
2004-03-19 11:30:00,46.7,46.78,46.66,46.74,6900.0,36.6741,36.7369,36.6427,36.7055,6900.0
2004-03-19 12:00:00,46.7,46.75,46.66,46.72,12300.0,36.6741,36.7134,36.6427,36.6898,12300.0
2004-03-19 12:30:00,46.72,46.73,46.63,46.67,11200.0,36.6898,36.6977,36.6191,36.6505,11200.0
2004-03-19 13:00:00,46.69,46.71,46.53,46.53,4700.0,36.6663,36.682,36.5406,36.5406,4700.0
2004-03-19 13:30:00,46.6,46.61,46.54,46.61,27700.0,36.5956,36.6034,36.5485,36.6034,27700.0
2004-03-19 14:00:00,46.61,46.63,46.51,46.63,4600.0,36.6034,36.6191,36.5249,36.6191,4600.0
2004-03-19 14:30:00,46.64,46.64,46.45,46.45,6700.0,36.627,36.627,36.4778,36.4778,6700.0
2004-03-19 15:00:00,46.49,46.49,46.27,46.42,12300.0,36.5092,36.5092,36.3364,36.4542,12300.0
2004-03-19 15:30:00,46.44,46.45,46.17,46.25,6600.0,36.4699,36.4778,36.2579,36.3207,6600.0
2004-03-19 16:00:00,46.25,46.25,46.25,46.25,0.0,36.3207,36.3207,36.3207,36.3207,0.0
2004-03-22 09:30:00,45.85,45.85,45.61,45.61,92800.0,36.0066,36.0066,35.8181,35.8181,92800.0
2004-03-22 10:00:00,45.61,45.78,45.51,45.66,40400.0,35.8181,35.9516,35.7396,35.8574,40400.0
2004-03-22 10:30:00,45.55,45.79,45.5,45.79,45700.0,35.771,35.9595,35.7317,35.9595,45700.0
2004-03-22 11:00:00,45.79,45.79,45.69,45.78,41800.0,35.9595,35.9595,35.8809,35.9516,41800.0
2004-03-22 11:30:00,45.78,45.85,45.71,45.71,33900.0,35.9516,36.0066,35.8966,35.8966,33900.0
2004-03-22 12:00:00,45.8,45.8,45.64,45.7,9600.0,35.9673,35.9673,35.8417,35.8888,9600.0
2004-03-22 12:30:00,45.68,45.73,45.58,45.73,115600.0,35.8731,35.9124,35.7946,35.9124,115600.0
2004-03-22 13:00:00,45.67,45.7,45.57,45.61,20000.0,35.8652,35.8888,35.7867,35.8181,20000.0
2004-03-22 13:30:00,45.62,45.68,45.49,45.49,40600.0,35.826,35.8731,35.7239,35.7239,40600.0
2004-03-22 14:00:00,45.5,45.58,45.35,45.45,79500.0,35.7317,35.7946,35.6139,35.6925,79500.0
2004-03-22 14:30:00,45.46,45.66,45.4,45.53,29800.0,35.7003,35.8574,35.6532,35.7553,29800.0
2004-03-22 15:00:00,45.53,45.67,45.44,45.46,21900.0,35.7553,35.8652,35.6846,35.7003,21900.0
2004-03-22 15:30:00,45.57,45.68,45.44,45.68,17200.0,35.7867,35.8731,35.6846,35.8731,17200.0
2004-03-22 16:00:00,45.68,45.68,45.68,45.68,0.0,35.8731,35.8731,35.8731,35.8731,0.0
2004-03-23 09:30:00,46.04,46.04,45.74,45.89,17400.0,36.1558,36.1558,35.9202,36.038,17400.0
2004-03-23 10:00:00,45.8,45.89,45.7,45.73,29900.0,35.9673,36.038,35.8888,35.9124,29900.0
2004-03-23 10:30:00,45.87,45.88,45.69,45.88,5400.0,36.0223,36.0302,35.8809,36.0302,5400.0
2004-03-23 11:00:00,45.78,45.86,45.7,45.73,7300.0,35.9516,36.0144,35.8888,35.9124,7300.0
2004-03-23 11:30:00,45.67,45.73,45.6,45.71,8800.0,35.8652,35.9124,35.8103,35.8966,8800.0
2004-03-23 12:00:00,45.73,45.73,45.47,45.5,8300.0,35.9124,35.9124,35.7082,35.7317,8300.0
2004-03-23 12:30:00,45.59,45.65,45.42,45.65,11200.0,35.8024,35.8495,35.6689,35.8495,11200.0
2004-03-23 13:00:00,45.65,45.66,45.58,45.63,5500.0,35.8495,35.8574,35.7946,35.8338,5500.0
2004-03-23 13:30:00,45.63,45.81,45.59,45.81,4600.0,35.8338,35.9752,35.8024,35.9752,4600.0
2004-03-23 14:00:00,45.74,45.84,45.7,45.78,16500.0,35.9202,35.9987,35.8888,35.9516,16500.0
2004-03-23 14:30:00,45.83,45.95,45.72,45.95,12600.0,35.9909,36.0851,35.9045,36.0851,12600.0
2004-03-23 15:00:00,45.93,45.93,45.81,45.9,11200.0,36.0694,36.0694,35.9752,36.0459,11200.0
2004-03-23 15:30:00,45.94,45.96,45.61,45.64,32000.0,36.0773,36.093,35.8181,35.8417,32000.0
2004-03-23 16:00:00,45.58,45.58,45.58,45.58,6000.0,35.7946,35.7946,35.7946,35.7946,6000.0
2004-03-24 09:30:00,45.55,45.76,45.55,45.74,18400.0,35.771,35.9359,35.771,35.9202,18400.0
2004-03-24 10:00:00,45.68,45.7,45.54,45.7,22400.0,35.8731,35.8888,35.7631,35.8888,22400.0
2004-03-24 10:30:00,45.65,45.67,45.51,45.61,34900.0,35.8495,35.8652,35.7396,35.8181,34900.0
2004-03-24 11:00:00,45.51,45.7,45.33,45.7,7200.0,35.7396,35.8888,35.5982,35.8888,7200.0
2004-03-24 11:30:00,45.6,45.65,45.59,45.65,600.0,35.8103,35.8495,35.8024,35.8495,600.0
2004-03-24 12:00:00,45.8,45.82,45.69,45.82,7600.0,35.9673,35.983,35.8809,35.983,7600.0
2004-03-24 12:30:00,45.93,45.93,45.79,45.9,3700.0,36.0694,36.0694,35.9595,36.0459,3700.0
2004-03-24 13:00:00,45.81,45.9,45.76,45.76,4900.0,35.9752,36.0459,35.9359,35.9359,4900.0
2004-03-24 13:30:00,45.79,45.84,45.65,45.84,7100.0,35.9595,35.9987,35.8495,35.9987,7100.0
2004-03-24 14:00:00,45.75,45.84,45.65,45.65,9400.0,35.9281,35.9987,35.8495,35.8495,9400.0
2004-03-24 14:30:00,45.78,45.78,45.64,45.7,13500.0,35.9516,35.9516,35.8417,35.8888,13500.0
2004-03-24 15:00:00,45.64,45.66,45.54,45.54,4000.0,35.8417,35.8574,35.7631,35.7631,4000.0
2004-03-24 15:30:00,45.61,45.71,45.48,45.7,23600.0,35.8181,35.8966,35.716,35.8888,23600.0
2004-03-24 16:00:00,45.7,45.7,45.7,45.7,0.0,35.8888,35.8888,35.8888,35.8888,0.0
2004-03-25 09:30:00,46.1,46.1,45.84,46.01,20700.0,36.2029,36.2029,35.9987,36.1322,20700.0
2004-03-25 10:00:00,46.01,46.01,45.86,45.86,6100.0,36.1322,36.1322,36.0144,36.0144,6100.0
2004-03-25 10:30:00,45.95,46.05,45.94,46.05,32200.0,36.0851,36.1637,36.0773,36.1637,32200.0
2004-03-25 11:00:00,46.05,46.13,45.98,46.13,5200.0,36.1637,36.2265,36.1087,36.2265,5200.0
2004-03-25 11:30:00,46.09,46.15,46.05,46.15,23500.0,36.1951,36.2422,36.1637,36.2422,23500.0
2004-03-25 12:00:00,46.15,46.2,46.15,46.2,1600.0,36.2422,36.2815,36.2422,36.2815,1600.0
2004-03-25 12:30:00,46.27,46.36,46.27,46.36,6600.0,36.3364,36.4071,36.3364,36.4071,6600.0
2004-03-25 13:00:00,46.36,46.39,46.28,46.28,31800.0,36.4071,36.4307,36.3443,36.3443,31800.0
2004-03-25 13:30:00,46.42,46.43,46.33,46.43,17000.0,36.4542,36.4621,36.3835,36.4621,17000.0
2004-03-25 14:00:00,46.36,46.45,46.3,46.41,10000.0,36.4071,36.4778,36.36,36.4464,10000.0
2004-03-25 14:30:00,46.46,46.46,46.28,46.36,15600.0,36.4856,36.4856,36.3443,36.4071,15600.0
2004-03-25 15:00:00,46.4,46.5,46.4,46.48,55000.0,36.4385,36.517,36.4385,36.5013,55000.0
2004-03-25 15:30:00,46.53,46.56,46.39,46.39,38000.0,36.5406,36.5642,36.4307,36.4307,38000.0
2004-03-25 16:00:00,46.39,46.39,46.39,46.39,0.0,36.4307,36.4307,36.4307,36.4307,0.0
2004-03-26 09:30:00,46.4,46.55,46.38,46.53,105600.0,36.5046,36.6226,36.4888,36.6068,105600.0
2004-03-26 10:00:00,46.54,46.56,46.4,46.44,12800.0,36.6147,36.6304,36.5046,36.536,12800.0
2004-03-26 10:30:00,46.34,46.44,46.31,46.44,42900.0,36.4574,36.536,36.4338,36.536,42900.0
2004-03-26 11:00:00,46.41,46.54,46.4,46.54,7500.0,36.5124,36.6147,36.5046,36.6147,7500.0
2004-03-26 11:30:00,46.54,46.68,46.54,46.67,4500.0,36.6147,36.7248,36.6147,36.717,4500.0
2004-03-26 12:00:00,46.66,46.67,46.53,46.64,8600.0,36.7091,36.717,36.6068,36.6934,8600.0
2004-03-26 12:30:00,46.6,46.6,46.5,46.58,5900.0,36.6619,36.6619,36.5832,36.6462,5900.0
2004-03-26 13:00:00,46.59,46.6,46.53,46.6,114700.0,36.654,36.6619,36.6068,36.6619,114700.0
2004-03-26 13:30:00,46.59,46.59,46.42,46.51,8800.0,36.654,36.654,36.5203,36.5911,8800.0
2004-03-26 14:00:00,46.52,46.56,46.51,46.54,49900.0,36.599,36.6304,36.5911,36.6147,49900.0
2004-03-26 14:30:00,46.57,46.6,46.54,46.55,10200.0,36.6383,36.6619,36.6147,36.6226,10200.0
2004-03-26 15:00:00,46.55,46.68,46.52,46.56,69700.0,36.6226,36.7248,36.599,36.6304,69700.0
2004-03-26 15:30:00,46.62,46.63,46.34,46.45,54700.0,36.6776,36.6855,36.4574,36.5439,54700.0
2004-03-26 16:00:00,46.41,46.41,46.41,46.41,1400.0,36.5124,36.5124,36.5124,36.5124,1400.0
2004-03-29 09:30:00,46.76,46.84,46.59,46.84,58500.0,36.7878,36.8507,36.654,36.8507,58500.0
2004-03-29 10:00:00,46.93,46.97,46.87,46.96,19600.0,36.9215,36.953,36.8743,36.9451,19600.0
2004-03-29 10:30:00,46.96,46.97,46.86,46.97,19800.0,36.9451,36.953,36.8665,36.953,19800.0
2004-03-29 11:00:00,47.01,47.05,46.89,46.91,9000.0,36.9845,37.0159,36.8901,36.9058,9000.0
2004-03-29 11:30:00,47.04,47.08,46.93,47.08,11500.0,37.0081,37.0395,36.9215,37.0395,11500.0
2004-03-29 12:00:00,47.0,47.09,46.9,47.09,3700.0,36.9766,37.0474,36.8979,37.0474,3700.0
2004-03-29 12:30:00,47.0,47.08,47.0,47.05,7700.0,36.9766,37.0395,36.9766,37.0159,7700.0
2004-03-29 13:00:00,47.05,47.05,46.86,46.88,24800.0,37.0159,37.0159,36.8665,36.8822,24800.0
2004-03-29 13:30:00,47.01,47.01,46.99,47.01,5100.0,36.9845,36.9845,36.9687,36.9845,5100.0
2004-03-29 14:00:00,47.02,47.08,46.87,46.87,13500.0,36.9923,37.0395,36.8743,36.8743,13500.0
2004-03-29 14:30:00,47.06,47.06,46.79,46.93,15000.0,37.0238,37.0238,36.8114,36.9215,15000.0
2004-03-29 15:00:00,47.0,47.13,46.9,46.92,176100.0,36.9766,37.0789,36.8979,36.9137,176100.0
2004-03-29 15:30:00,46.89,47.0,46.8,46.94,50800.0,36.8901,36.9766,36.8193,36.9294,50800.0
2004-03-29 16:00:00,47.0,47.0,47.0,47.0,4300.0,36.9766,36.9766,36.9766,36.9766,4300.0
2004-03-30 09:30:00,47.0,47.0,46.82,47.0,18300.0,36.9766,36.9766,36.835,36.9766,18300.0
2004-03-30 10:00:00,46.96,47.0,46.86,46.95,5000.0,36.9451,36.9766,36.8665,36.9373,5000.0
2004-03-30 10:30:00,46.83,47.01,46.83,47.01,168600.0,36.8429,36.9845,36.8429,36.9845,168600.0
2004-03-30 11:00:00,47.01,47.02,46.89,47.02,9800.0,36.9845,36.9923,36.8901,36.9923,9800.0
2004-03-30 11:30:00,46.95,47.01,46.87,47.0,8400.0,36.9373,36.9845,36.8743,36.9766,8400.0
2004-03-30 12:00:00,46.89,46.92,46.85,46.88,3100.0,36.8901,36.9137,36.8586,36.8822,3100.0
2004-03-30 12:30:00,46.82,46.92,46.75,46.85,8400.0,36.835,36.9137,36.7799,36.8586,8400.0
2004-03-30 13:00:00,46.85,46.9,46.8,46.9,9700.0,36.8586,36.8979,36.8193,36.8979,9700.0
2004-03-30 13:30:00,46.9,46.97,46.78,46.87,106300.0,36.8979,36.953,36.8035,36.8743,106300.0
2004-03-30 14:00:00,46.97,46.97,46.9,46.9,10400.0,36.953,36.953,36.8979,36.8979,10400.0
2004-03-30 14:30:00,46.94,47.0,46.87,46.94,116800.0,36.9294,36.9766,36.8743,36.9294,116800.0
2004-03-30 15:00:00,47.03,47.15,46.97,47.15,116100.0,37.0002,37.0946,36.953,37.0946,116100.0
2004-03-30 15:30:00,47.13,47.13,46.97,47.1,53400.0,37.0789,37.0789,36.953,37.0553,53400.0
2004-03-30 16:00:00,47.1,47.1,47.1,47.1,0.0,37.0553,37.0553,37.0553,37.0553,0.0
2004-03-31 09:30:00,47.15,47.16,46.92,47.08,5200.0,37.0946,37.1025,36.9137,37.0395,5200.0
2004-03-31 10:00:00,46.95,46.96,46.82,46.96,6800.0,36.9373,36.9451,36.835,36.9451,6800.0
2004-03-31 10:30:00,46.95,47.02,46.89,47.02,2100.0,36.9373,36.9923,36.8901,36.9923,2100.0
2004-03-31 11:00:00,47.05,47.07,46.99,47.07,19700.0,37.0159,37.0317,36.9687,37.0317,19700.0
2004-03-31 11:30:00,47.07,47.07,47.04,47.04,4100.0,37.0317,37.0317,37.0081,37.0081,4100.0
2004-03-31 12:00:00,47.04,47.07,46.97,47.0,2900.0,37.0081,37.0317,36.953,36.9766,2900.0
2004-03-31 12:30:00,47.13,47.13,47.0,47.11,4500.0,37.0789,37.0789,36.9766,37.0631,4500.0
2004-03-31 13:00:00,47.0,47.11,46.99,47.1,5600.0,36.9766,37.0631,36.9687,37.0553,5600.0
2004-03-31 13:30:00,46.97,47.11,46.91,47.01,3300.0,36.953,37.0631,36.9058,36.9845,3300.0
2004-03-31 14:00:00,46.99,47.13,46.95,47.13,47000.0,36.9687,37.0789,36.9373,37.0789,47000.0
2004-03-31 14:30:00,47.05,47.27,47.05,47.27,38400.0,37.0159,37.189,37.0159,37.189,38400.0
2004-03-31 15:00:00,47.17,47.26,47.1,47.11,10800.0,37.1103,37.1812,37.0553,37.0631,10800.0
2004-03-31 15:30:00,47.01,47.18,46.97,47.07,65200.0,36.9845,37.1182,36.953,37.0317,65200.0
2004-03-31 16:00:00,46.97,46.97,46.97,46.97,8800.0,36.953,36.953,36.953,36.953,8800.0
2004-04-01 09:30:00,47.09,47.24,47.0,47.14,26700.0,37.0474,37.1654,36.9766,37.0867,26700.0
2004-04-01 10:00:00,47.15,47.38,47.09,47.38,18700.0,37.0946,37.2756,37.0474,37.2756,18700.0
2004-04-01 10:30:00,47.31,47.48,47.31,47.47,28300.0,37.2205,37.3542,37.2205,37.3464,28300.0
2004-04-01 11:00:00,47.37,47.41,47.34,47.36,6100.0,37.2677,37.2992,37.2441,37.2598,6100.0
2004-04-01 11:30:00,47.35,47.38,47.3,47.32,56500.0,37.252,37.2756,37.2126,37.2284,56500.0
2004-04-01 12:00:00,47.33,47.34,47.22,47.34,6600.0,37.2362,37.2441,37.1497,37.2441,6600.0
2004-04-01 12:30:00,47.23,47.33,47.15,47.25,9100.0,37.1576,37.2362,37.0946,37.1733,9100.0
2004-04-01 13:00:00,47.2,47.28,47.16,47.24,2800.0,37.1339,37.1969,37.1025,37.1654,2800.0
2004-04-01 13:30:00,47.21,47.36,47.21,47.25,30100.0,37.1418,37.2598,37.1418,37.1733,30100.0
2004-04-01 14:00:00,47.29,47.4,47.28,47.4,3000.0,37.2048,37.2913,37.1969,37.2913,3000.0
2004-04-01 14:30:00,47.4,47.43,47.29,47.3,7500.0,37.2913,37.3149,37.2048,37.2126,7500.0
2004-04-01 15:00:00,47.21,47.36,47.21,47.23,8400.0,37.1418,37.2598,37.1418,37.1576,8400.0
2004-04-01 15:30:00,47.23,47.33,47.21,47.3,8400.0,37.1576,37.2362,37.1418,37.2126,8400.0
2004-04-01 16:00:00,47.34,47.34,47.34,47.34,500.0,37.2441,37.2441,37.2441,37.2441,500.0
2004-04-02 09:30:00,47.8,48.04,47.79,47.88,54700.0,37.606,37.7948,37.5981,37.6689,54700.0
2004-04-02 10:00:00,47.95,47.96,47.67,47.78,9000.0,37.724,37.7319,37.5037,37.5903,9000.0
2004-04-02 10:30:00,47.67,47.84,47.67,47.83,8500.0,37.5037,37.6375,37.5037,37.6296,8500.0
2004-04-02 11:00:00,47.81,47.88,47.74,47.83,12400.0,37.6139,37.6689,37.5588,37.6296,12400.0
2004-04-02 11:30:00,47.8,47.89,47.8,47.8,5900.0,37.606,37.6768,37.606,37.606,5900.0
2004-04-02 12:00:00,47.9,47.9,47.86,47.89,3000.0,37.6847,37.6847,37.6532,37.6768,3000.0
2004-04-02 12:30:00,47.88,47.98,47.88,47.98,2600.0,37.6689,37.7476,37.6689,37.7476,2600.0
2004-04-02 13:00:00,47.91,47.96,47.9,47.9,7600.0,37.6925,37.7319,37.6847,37.6847,7600.0
2004-04-02 13:30:00,47.9,47.93,47.8,47.87,5300.0,37.6847,37.7083,37.606,37.6611,5300.0
2004-04-02 14:00:00,47.88,47.93,47.84,47.85,68300.0,37.6689,37.7083,37.6375,37.6453,68300.0
2004-04-02 14:30:00,47.86,47.86,47.7,47.75,21800.0,37.6532,37.6532,37.5273,37.5667,21800.0
2004-04-02 15:00:00,47.78,47.87,47.78,47.86,6900.0,37.5903,37.6611,37.5903,37.6532,6900.0
2004-04-02 15:30:00,47.88,47.93,47.83,47.93,6100.0,37.6689,37.7083,37.6296,37.7083,6100.0
2004-04-02 16:00:00,47.93,47.96,47.93,47.96,1000.0,37.7083,37.7319,37.7083,37.7319,1000.0
2004-04-05 09:30:00,48.06,48.07,47.94,47.99,21000.0,37.8105,37.8184,37.7161,37.7555,21000.0
2004-04-05 10:00:00,47.99,48.13,47.99,48.08,5800.0,37.7555,37.8656,37.7555,37.8263,5800.0
2004-04-05 10:30:00,48.04,48.06,47.98,47.98,5100.0,37.7948,37.8105,37.7476,37.7476,5100.0
2004-04-05 11:00:00,47.99,48.01,47.95,47.97,9000.0,37.7555,37.7712,37.724,37.7397,9000.0
2004-04-05 11:30:00,47.96,48.04,47.96,48.0,2200.0,37.7319,37.7948,37.7319,37.7633,2200.0
2004-04-05 12:00:00,48.03,48.07,47.99,48.04,5900.0,37.7869,37.8184,37.7555,37.7948,5900.0
2004-04-05 12:30:00,48.08,48.11,48.04,48.06,10300.0,37.8263,37.8499,37.7948,37.8105,10300.0
2004-04-05 13:00:00,48.04,48.11,48.04,48.11,4800.0,37.7948,37.8499,37.7948,37.8499,4800.0
2004-04-05 13:30:00,48.11,48.14,48.06,48.12,9400.0,37.8499,37.8735,37.8105,37.8577,9400.0
2004-04-05 14:00:00,48.11,48.13,48.07,48.12,3400.0,37.8499,37.8656,37.8184,37.8577,3400.0
2004-04-05 14:30:00,48.12,48.17,48.06,48.13,5600.0,37.8577,37.8971,37.8105,37.8656,5600.0
2004-04-05 15:00:00,48.1,48.26,48.09,48.26,49900.0,37.842,37.9679,37.8341,37.9679,49900.0
2004-04-05 15:30:00,48.24,48.38,48.21,48.28,34500.0,37.9522,38.0623,37.9286,37.9836,34500.0
2004-04-05 16:00:00,48.28,48.28,48.28,48.28,0.0,37.9836,37.9836,37.9836,37.9836,0.0
2004-04-06 09:30:00,48.13,48.17,47.96,48.01,17100.0,37.8656,37.8971,37.7319,37.7712,17100.0
2004-04-06 10:00:00,48.16,48.17,48.15,48.17,11200.0,37.8892,37.8971,37.8813,37.8971,11200.0
2004-04-06 10:30:00,48.18,48.18,48.03,48.18,15800.0,37.9049,37.9049,37.7869,37.9049,15800.0
2004-04-06 11:00:00,48.18,48.18,48.0,48.15,31100.0,37.9049,37.9049,37.7633,37.8813,31100.0
2004-04-06 11:30:00,48.15,48.15,48.0,48.1,17600.0,37.8813,37.8813,37.7633,37.842,17600.0
2004-04-06 12:00:00,47.96,48.05,47.96,47.96,4500.0,37.7319,37.8027,37.7319,37.7319,4500.0
2004-04-06 12:30:00,48.05,48.05,47.96,47.96,8600.0,37.8027,37.8027,37.7319,37.7319,8600.0
2004-04-06 13:00:00,48.04,48.08,47.97,48.08,102900.0,37.7948,37.8263,37.7397,37.8263,102900.0
2004-04-06 13:30:00,48.1,48.12,48.05,48.05,5600.0,37.842,37.8577,37.8027,37.8027,5600.0
2004-04-06 14:00:00,48.05,48.12,48.04,48.1,63100.0,37.8027,37.8577,37.7948,37.842,63100.0
2004-04-06 14:30:00,48.16,48.16,48.1,48.15,2300.0,37.8892,37.8892,37.842,37.8813,2300.0
2004-04-06 15:00:00,48.06,48.15,48.04,48.15,6400.0,37.8105,37.8813,37.7948,37.8813,6400.0
2004-04-06 15:30:00,48.15,48.16,48.08,48.16,27300.0,37.8813,37.8892,37.8263,37.8892,27300.0
2004-04-06 16:00:00,48.16,48.16,48.08,48.08,21000.0,37.8892,37.8892,37.8263,37.8263,21000.0
2004-04-07 09:30:00,48.0,48.09,47.95,48.06,20600.0,37.7633,37.8341,37.724,37.8105,20600.0
2004-04-07 10:00:00,48.05,48.05,47.86,47.95,12900.0,37.8027,37.8027,37.6532,37.724,12900.0
2004-04-07 10:30:00,47.95,47.96,47.71,47.85,18800.0,37.724,37.7319,37.5352,37.6453,18800.0
2004-04-07 11:00:00,47.8,47.88,47.75,47.87,15400.0,37.606,37.6689,37.5667,37.6611,15400.0
2004-04-07 11:30:00,47.74,47.87,47.73,47.79,4900.0,37.5588,37.6611,37.5509,37.5981,4900.0
2004-04-07 12:00:00,47.85,47.87,47.8,47.84,5200.0,37.6453,37.6611,37.606,37.6375,5200.0
2004-04-07 12:30:00,47.81,47.88,47.76,47.82,38600.0,37.6139,37.6689,37.5745,37.6217,38600.0
2004-04-07 13:00:00,47.8,47.87,47.76,47.86,19100.0,37.606,37.6611,37.5745,37.6532,19100.0
2004-04-07 13:30:00,47.85,47.9,47.81,47.81,5600.0,37.6453,37.6847,37.6139,37.6139,5600.0
2004-04-07 14:00:00,47.81,47.86,47.71,47.81,6400.0,37.6139,37.6532,37.5352,37.6139,6400.0
2004-04-07 14:30:00,47.9,48.01,47.77,48.01,6500.0,37.6847,37.7712,37.5824,37.7712,6500.0
2004-04-07 15:00:00,48.14,48.14,48.01,48.05,156600.0,37.8735,37.8735,37.7712,37.8027,156600.0
2004-04-07 15:30:00,48.07,48.07,47.85,47.96,24900.0,37.8184,37.8184,37.6453,37.7319,24900.0
2004-04-07 16:00:00,47.86,47.86,47.86,47.86,15800.0,37.6532,37.6532,37.6532,37.6532,15800.0
2004-04-08 09:30:00,48.42,48.42,48.15,48.31,21500.0,38.0938,38.0938,37.8813,38.0072,21500.0
2004-04-08 10:00:00,48.31,48.31,47.96,48.12,10000.0,38.0072,38.0072,37.7319,37.8577,10000.0
2004-04-08 10:30:00,48.11,48.15,48.11,48.15,1900.0,37.8499,37.8813,37.8499,37.8813,1900.0
2004-04-08 11:00:00,48.14,48.14,47.85,47.96,3000.0,37.8735,37.8735,37.6453,37.7319,3000.0
2004-04-08 11:30:00,47.97,48.04,47.88,47.94,4500.0,37.7397,37.7948,37.6689,37.7161,4500.0
2004-04-08 12:00:00,48.07,48.07,47.95,47.96,6000.0,37.8184,37.8184,37.724,37.7319,6000.0
2004-04-08 12:30:00,48.06,48.07,47.93,47.96,9000.0,37.8105,37.8184,37.7083,37.7319,9000.0
2004-04-08 13:00:00,47.96,48.05,47.93,48.05,10300.0,37.7319,37.8027,37.7083,37.8027,10300.0
2004-04-08 13:30:00,48.03,48.05,47.93,47.96,4500.0,37.7869,37.8027,37.7083,37.7319,4500.0
2004-04-08 14:00:00,47.96,47.96,47.67,47.84,71900.0,37.7319,37.7319,37.5037,37.6375,71900.0
2004-04-08 14:30:00,47.84,47.85,47.66,47.66,33700.0,37.6375,37.6453,37.4958,37.4958,33700.0
2004-04-08 15:00:00,47.81,47.81,47.6,47.61,14500.0,37.6139,37.6139,37.4486,37.4565,14500.0
2004-04-08 15:30:00,47.74,47.89,47.6,47.89,13500.0,37.5588,37.6768,37.4486,37.6768,13500.0
2004-04-08 16:00:00,47.89,47.89,47.89,47.89,100.0,37.6768,37.6768,37.6768,37.6768,100.0
2004-04-12 09:30:00,47.88,48.04,47.88,47.88,18000.0,37.6689,37.7948,37.6689,37.6689,18000.0
2004-04-12 10:00:00,48.06,48.08,48.0,48.0,2200.0,37.8105,37.8263,37.7633,37.7633,2200.0
2004-04-12 10:30:00,48.09,48.13,48.01,48.13,19000.0,37.8341,37.8656,37.7712,37.8656,19000.0
2004-04-12 11:00:00,48.01,48.13,48.0,48.12,3600.0,37.7712,37.8656,37.7633,37.8577,3600.0
2004-04-12 11:30:00,48.13,48.13,48.01,48.11,5400.0,37.8656,37.8656,37.7712,37.8499,5400.0
2004-04-12 12:00:00,48.01,48.11,48.0,48.05,6300.0,37.7712,37.8499,37.7633,37.8027,6300.0
2004-04-12 12:30:00,48.02,48.06,48.0,48.01,29600.0,37.7791,37.8105,37.7633,37.7712,29600.0
2004-04-12 13:00:00,48.05,48.06,47.94,48.0,6200.0,37.8027,37.8105,37.7161,37.7633,6200.0
2004-04-12 13:30:00,47.99,48.03,47.99,48.02,3000.0,37.7555,37.7869,37.7555,37.7791,3000.0
2004-04-12 14:00:00,48.04,48.04,47.97,48.04,20200.0,37.7948,37.7948,37.7397,37.7948,20200.0
2004-04-12 14:30:00,48.06,48.06,47.93,48.03,12900.0,37.8105,37.8105,37.7083,37.7869,12900.0
2004-04-12 15:00:00,48.0,48.08,47.93,48.08,9200.0,37.7633,37.8263,37.7083,37.8263,9200.0
2004-04-12 15:30:00,47.99,48.13,47.99,48.13,11200.0,37.7555,37.8656,37.7555,37.8656,11200.0
2004-04-12 16:00:00,48.13,48.13,48.13,48.13,0.0,37.8656,37.8656,37.8656,37.8656,0.0
2004-04-13 09:30:00,48.27,48.31,48.03,48.13,19800.0,37.9758,38.0072,37.7869,37.8656,19800.0
2004-04-13 10:00:00,47.99,48.13,47.8,47.93,26100.0,37.7555,37.8656,37.606,37.7083,26100.0
2004-04-13 10:30:00,47.91,47.95,47.81,47.95,21500.0,37.6925,37.724,37.6139,37.724,21500.0
2004-04-13 11:00:00,47.95,47.95,47.82,47.93,5500.0,37.724,37.724,37.6217,37.7083,5500.0
2004-04-13 11:30:00,47.94,47.95,47.83,47.87,20900.0,37.7161,37.724,37.6296,37.6611,20900.0
2004-04-13 12:00:00,47.86,47.95,47.76,47.88,8700.0,37.6532,37.724,37.5745,37.6689,8700.0
2004-04-13 12:30:00,47.8,47.81,47.67,47.81,5400.0,37.606,37.6139,37.5037,37.6139,5400.0
2004-04-13 13:00:00,47.81,47.81,47.68,47.81,8900.0,37.6139,37.6139,37.5116,37.6139,8900.0
2004-04-13 13:30:00,47.71,47.73,47.52,47.52,4700.0,37.5352,37.5509,37.3857,37.3857,4700.0
2004-04-13 14:00:00,47.68,47.69,47.55,47.64,17300.0,37.5116,37.5194,37.4093,37.4801,17300.0
2004-04-13 14:30:00,47.62,47.63,47.4,47.4,14100.0,37.4644,37.4722,37.2913,37.2913,14100.0
2004-04-13 15:00:00,47.51,47.55,47.51,47.55,29400.0,37.3778,37.4093,37.3778,37.4093,29400.0
2004-04-13 15:30:00,47.46,47.62,47.46,47.58,9700.0,37.3385,37.4644,37.3385,37.4329,9700.0
2004-04-13 16:00:00,47.58,47.58,47.58,47.58,0.0,37.4329,37.4329,37.4329,37.4329,0.0
2004-04-14 09:30:00,47.32,47.49,47.25,47.49,13200.0,37.2284,37.3621,37.1733,37.3621,13200.0
2004-04-14 10:00:00,47.49,47.63,47.37,47.41,9500.0,37.3621,37.4722,37.2677,37.2992,9500.0
2004-04-14 10:30:00,47.52,47.59,47.48,47.58,8400.0,37.3857,37.4408,37.3542,37.4329,8400.0
2004-04-14 11:00:00,47.58,47.69,47.57,47.68,3500.0,37.4329,37.5194,37.425,37.5116,3500.0
2004-04-14 11:30:00,47.55,47.65,47.51,47.65,7200.0,37.4093,37.488,37.3778,37.488,7200.0
2004-04-14 12:00:00,47.69,47.69,47.59,47.67,5900.0,37.5194,37.5194,37.4408,37.5037,5900.0
2004-04-14 12:30:00,47.67,47.67,47.65,47.65,1200.0,37.5037,37.5037,37.488,37.488,1200.0
2004-04-14 13:00:00,47.64,47.64,47.46,47.61,9200.0,37.4801,37.4801,37.3385,37.4565,9200.0
2004-04-14 13:30:00,47.6,47.61,47.47,47.61,5100.0,37.4486,37.4565,37.3464,37.4565,5100.0
2004-04-14 14:00:00,47.61,47.61,47.43,47.49,2800.0,37.4565,37.4565,37.3149,37.3621,2800.0
2004-04-14 14:30:00,47.32,47.45,47.32,47.45,1900.0,37.2284,37.3306,37.2284,37.3306,1900.0
2004-04-14 15:00:00,47.37,47.45,47.24,47.38,16500.0,37.2677,37.3306,37.1654,37.2756,16500.0
2004-04-14 15:30:00,47.4,47.49,47.31,47.49,1800.0,37.2913,37.3621,37.2205,37.3621,1800.0
2004-04-14 16:00:00,47.53,47.53,47.53,47.53,100000.0,37.3936,37.3936,37.3936,37.3936,100000.0
2004-04-15 09:30:00,47.72,47.83,47.6,47.6,31100.0,37.5431,37.6296,37.4486,37.4486,31100.0
2004-04-15 10:00:00,47.69,47.69,47.5,47.55,7800.0,37.5194,37.5194,37.37,37.4093,7800.0
2004-04-15 10:30:00,47.65,47.66,47.41,47.45,32300.0,37.488,37.4958,37.2992,37.3306,32300.0
2004-04-15 11:00:00,47.47,47.55,47.4,47.55,15700.0,37.3464,37.4093,37.2913,37.4093,15700.0
2004-04-15 11:30:00,47.55,47.56,47.41,47.54,22000.0,37.4093,37.4172,37.2992,37.4014,22000.0
2004-04-15 12:00:00,47.52,47.52,47.44,47.48,3400.0,37.3857,37.3857,37.3228,37.3542,3400.0
2004-04-15 12:30:00,47.48,47.53,47.43,47.53,6000.0,37.3542,37.3936,37.3149,37.3936,6000.0
2004-04-15 13:00:00,47.55,47.55,47.4,47.54,7800.0,37.4093,37.4093,37.2913,37.4014,7800.0
2004-04-15 13:30:00,47.54,47.55,47.4,47.51,3400.0,37.4014,37.4093,37.2913,37.3778,3400.0
2004-04-15 14:00:00,47.5,47.5,47.24,47.38,2900.0,37.37,37.37,37.1654,37.2756,2900.0
2004-04-15 14:30:00,47.3,47.5,47.29,47.5,4800.0,37.2126,37.37,37.2048,37.37,4800.0
2004-04-15 15:00:00,47.53,47.57,47.42,47.56,8700.0,37.3936,37.425,37.307,37.4172,8700.0
2004-04-15 15:30:00,47.59,47.67,47.51,47.66,6200.0,37.4408,37.5037,37.3778,37.4958,6200.0
2004-04-15 16:00:00,47.66,47.66,47.66,47.66,0.0,37.4958,37.4958,37.4958,37.4958,0.0
2004-04-16 09:30:00,47.7,47.7,47.33,47.4,13000.0,37.5273,37.5273,37.2362,37.2913,13000.0
2004-04-16 10:00:00,47.37,47.5,47.37,47.45,4800.0,37.2677,37.37,37.2677,37.3306,4800.0
2004-04-16 10:30:00,47.57,47.61,47.48,47.61,36300.0,37.425,37.4565,37.3542,37.4565,36300.0
2004-04-16 11:00:00,47.61,47.76,47.6,47.61,19400.0,37.4565,37.5745,37.4486,37.4565,19400.0
2004-04-16 11:30:00,47.65,47.74,47.6,47.71,5300.0,37.488,37.5588,37.4486,37.5352,5300.0
2004-04-16 12:00:00,47.72,47.78,47.66,47.7,6100.0,37.5431,37.5903,37.4958,37.5273,6100.0
2004-04-16 12:30:00,47.75,47.87,47.7,47.87,9800.0,37.5667,37.6611,37.5273,37.6611,9800.0
2004-04-16 13:00:00,47.86,47.86,47.7,47.79,7700.0,37.6532,37.6532,37.5273,37.5981,7700.0
2004-04-16 13:30:00,47.78,47.78,47.67,47.7,45600.0,37.5903,37.5903,37.5037,37.5273,45600.0
2004-04-16 14:00:00,47.75,47.8,47.69,47.8,11600.0,37.5667,37.606,37.5194,37.606,11600.0
2004-04-16 14:30:00,47.8,47.8,47.69,47.77,49300.0,37.606,37.606,37.5194,37.5824,49300.0
2004-04-16 15:00:00,47.65,47.77,47.6,47.67,4800.0,37.488,37.5824,37.4486,37.5037,4800.0
2004-04-16 15:30:00,47.64,47.78,47.63,47.77,84800.0,37.4801,37.5903,37.4722,37.5824,84800.0
2004-04-16 16:00:00,47.77,47.77,47.77,47.77,0.0,37.5824,37.5824,37.5824,37.5824,0.0
2004-04-19 09:30:00,47.75,47.82,47.61,47.73,7400.0,37.5667,37.6217,37.4565,37.5509,7400.0
2004-04-19 10:00:00,47.73,47.73,47.64,47.73,18900.0,37.5509,37.5509,37.4801,37.5509,18900.0
2004-04-19 10:30:00,47.74,47.74,47.54,47.71,48500.0,37.5588,37.5588,37.4014,37.5352,48500.0
2004-04-19 11:00:00,47.65,47.74,47.63,47.74,7700.0,37.488,37.5588,37.4722,37.5588,7700.0
2004-04-19 11:30:00,47.76,47.76,47.69,47.71,8400.0,37.5745,37.5745,37.5194,37.5352,8400.0
2004-04-19 12:00:00,47.7,47.81,47.7,47.75,2700.0,37.5273,37.6139,37.5273,37.5667,2700.0
2004-04-19 12:30:00,47.75,47.8,47.69,47.79,129200.0,37.5667,37.606,37.5194,37.5981,129200.0
2004-04-19 13:00:00,47.7,47.75,47.63,47.67,17500.0,37.5273,37.5667,37.4722,37.5037,17500.0
2004-04-19 13:30:00,47.68,47.7,47.65,47.65,103800.0,37.5116,37.5273,37.488,37.488,103800.0
2004-04-19 14:00:00,47.69,47.7,47.63,47.69,26400.0,37.5194,37.5273,37.4722,37.5194,26400.0
2004-04-19 14:30:00,47.68,47.79,47.63,47.79,207000.0,37.5116,37.5981,37.4722,37.5981,207000.0
2004-04-19 15:00:00,47.8,47.87,47.72,47.87,10600.0,37.606,37.6611,37.5431,37.6611,10600.0
2004-04-19 15:30:00,47.85,47.9,47.75,47.76,13100.0,37.6453,37.6847,37.5667,37.5745,13100.0
2004-04-19 16:00:00,47.76,47.76,47.76,47.76,0.0,37.5745,37.5745,37.5745,37.5745,0.0
2004-04-20 09:30:00,48.05,48.05,47.86,47.95,8300.0,37.8027,37.8027,37.6532,37.724,8300.0
2004-04-20 10:00:00,48.05,48.05,47.92,48.05,44400.0,37.8027,37.8027,37.7004,37.8027,44400.0
2004-04-20 10:30:00,48.03,48.04,47.93,47.93,25300.0,37.7869,37.7948,37.7083,37.7083,25300.0
2004-04-20 11:00:00,47.93,47.94,47.92,47.94,4400.0,37.7083,37.7161,37.7004,37.7161,4400.0
2004-04-20 11:30:00,47.93,47.94,47.75,47.78,18800.0,37.7083,37.7161,37.5667,37.5903,18800.0
2004-04-20 12:00:00,47.89,47.89,47.77,47.86,4400.0,37.6768,37.6768,37.5824,37.6532,4400.0
2004-04-20 12:30:00,47.86,47.87,47.82,47.82,4400.0,37.6532,37.6611,37.6217,37.6217,4400.0
2004-04-20 13:00:00,47.87,47.87,47.8,47.87,4300.0,37.6611,37.6611,37.606,37.6611,4300.0
2004-04-20 13:30:00,47.86,47.89,47.8,47.89,38000.0,37.6532,37.6768,37.606,37.6768,38000.0
2004-04-20 14:00:00,47.89,47.89,47.81,47.89,12500.0,37.6768,37.6768,37.6139,37.6768,12500.0
2004-04-20 14:30:00,47.89,47.89,47.7,47.7,53700.0,37.6768,37.6768,37.5273,37.5273,53700.0
2004-04-20 15:00:00,47.65,47.65,47.49,47.56,11800.0,37.488,37.488,37.3621,37.4172,11800.0
2004-04-20 15:30:00,47.57,47.57,47.1,47.25,79300.0,37.425,37.425,37.0553,37.1733,79300.0
2004-04-20 16:00:00,47.25,47.25,47.25,47.25,15400.0,37.1733,37.1733,37.1733,37.1733,15400.0
2004-04-21 09:30:00,47.25,47.29,47.18,47.29,4900.0,37.1733,37.2048,37.1182,37.2048,4900.0
2004-04-21 10:00:00,47.43,47.43,47.24,47.41,6400.0,37.3149,37.3149,37.1654,37.2992,6400.0
2004-04-21 10:30:00,47.22,47.39,47.04,47.16,29700.0,37.1497,37.2834,37.0081,37.1025,29700.0
2004-04-21 11:00:00,47.15,47.17,47.03,47.15,8600.0,37.0946,37.1103,37.0002,37.0946,8600.0
2004-04-21 11:30:00,47.15,47.26,47.11,47.26,18900.0,37.0946,37.1812,37.0631,37.1812,18900.0
2004-04-21 12:00:00,47.35,47.42,47.23,47.42,6500.0,37.252,37.307,37.1576,37.307,6500.0
2004-04-21 12:30:00,47.41,47.42,47.3,47.39,11100.0,37.2992,37.307,37.2126,37.2834,11100.0
2004-04-21 13:00:00,47.38,47.39,47.3,47.32,9000.0,37.2756,37.2834,37.2126,37.2284,9000.0
2004-04-21 13:30:00,47.32,47.38,47.29,47.3,7000.0,37.2284,37.2756,37.2048,37.2126,7000.0
2004-04-21 14:00:00,47.37,47.51,47.34,47.49,23300.0,37.2677,37.3778,37.2441,37.3621,23300.0
2004-04-21 14:30:00,47.5,47.51,47.31,47.45,42500.0,37.37,37.3778,37.2205,37.3306,42500.0
2004-04-21 15:00:00,47.45,47.46,47.31,47.37,31400.0,37.3306,37.3385,37.2205,37.2677,31400.0
2004-04-21 15:30:00,47.45,47.48,47.4,47.47,68500.0,37.3306,37.3542,37.2913,37.3464,68500.0
2004-04-21 16:00:00,47.47,47.47,47.45,47.45,30000.0,37.3464,37.3464,37.3306,37.3306,30000.0
2004-04-22 09:30:00,47.4,47.44,47.4,47.44,11800.0,37.2913,37.3228,37.2913,37.3228,11800.0
2004-04-22 10:00:00,47.4,47.4,47.27,47.31,14000.0,37.2913,37.2913,37.189,37.2205,14000.0
2004-04-22 10:30:00,47.31,47.52,47.31,47.52,15100.0,37.2205,37.3857,37.2205,37.3857,15100.0
2004-04-22 11:00:00,47.63,47.9,47.51,47.9,2600.0,37.4722,37.6847,37.3778,37.6847,2600.0
2004-04-22 11:30:00,47.9,47.96,47.89,47.9,9100.0,37.6847,37.7319,37.6768,37.6847,9100.0
2004-04-22 12:00:00,47.9,47.95,47.79,47.86,20900.0,37.6847,37.724,37.5981,37.6532,20900.0
2004-04-22 12:30:00,47.95,47.98,47.87,47.88,13200.0,37.724,37.7476,37.6611,37.6689,13200.0
2004-04-22 13:00:00,47.85,47.98,47.85,47.95,66100.0,37.6453,37.7476,37.6453,37.724,66100.0
2004-04-22 13:30:00,48.0,48.16,48.0,48.11,64800.0,37.7633,37.8892,37.7633,37.8499,64800.0
2004-04-22 14:00:00,48.05,48.13,48.0,48.13,14200.0,37.8027,37.8656,37.7633,37.8656,14200.0
2004-04-22 14:30:00,48.13,48.13,47.97,48.12,38500.0,37.8656,37.8656,37.7397,37.8577,38500.0
2004-04-22 15:00:00,48.15,48.15,47.97,48.06,57700.0,37.8813,37.8813,37.7397,37.8105,57700.0
2004-04-22 15:30:00,48.01,48.09,47.91,48.09,6100.0,37.7712,37.8341,37.6925,37.8341,6100.0
2004-04-22 16:00:00,48.09,48.09,48.09,48.09,0.0,37.8341,37.8341,37.8341,37.8341,0.0
2004-04-23 09:30:00,48.23,48.23,48.13,48.14,18100.0,37.9443,37.9443,37.8656,37.8735,18100.0
2004-04-23 10:00:00,48.15,48.15,48.05,48.14,4500.0,37.8813,37.8813,37.8027,37.8735,4500.0
2004-04-23 10:30:00,48.13,48.13,48.07,48.12,4900.0,37.8656,37.8656,37.8184,37.8577,4900.0
2004-04-23 11:00:00,48.12,48.12,48.01,48.05,19500.0,37.8577,37.8577,37.7712,37.8027,19500.0
2004-04-23 11:30:00,48.05,48.05,47.92,48.05,8700.0,37.8027,37.8027,37.7004,37.8027,8700.0
2004-04-23 12:00:00,48.05,48.06,47.97,47.98,12000.0,37.8027,37.8105,37.7397,37.7476,12000.0
2004-04-23 12:30:00,48.07,48.11,47.96,48.11,27000.0,37.8184,37.8499,37.7319,37.8499,27000.0
2004-04-23 13:00:00,48.11,48.11,48.01,48.1,19000.0,37.8499,37.8499,37.7712,37.842,19000.0
2004-04-23 13:30:00,48.14,48.16,48.14,48.16,5400.0,37.8735,37.8892,37.8735,37.8892,5400.0
2004-04-23 14:00:00,48.16,48.16,48.03,48.13,3800.0,37.8892,37.8892,37.7869,37.8656,3800.0
2004-04-23 14:30:00,48.19,48.21,48.14,48.21,37200.0,37.9128,37.9286,37.8735,37.9286,37200.0
2004-04-23 15:00:00,48.21,48.21,48.15,48.16,75000.0,37.9286,37.9286,37.8813,37.8892,75000.0
2004-04-23 15:30:00,48.22,48.24,48.1,48.24,105600.0,37.9364,37.9522,37.842,37.9522,105600.0
2004-04-23 16:00:00,48.22,48.22,48.21,48.21,30000.0,37.9364,37.9364,37.9286,37.9286,30000.0
2004-04-26 09:30:00,48.32,48.37,48.32,48.36,7700.0,38.0151,38.0544,38.0151,38.0466,7700.0
2004-04-26 10:00:00,48.38,48.39,48.12,48.12,12800.0,38.0623,38.0702,37.8577,37.8577,12800.0
2004-04-26 10:30:00,47.99,48.13,47.97,48.12,2000.0,37.7555,37.8656,37.7397,37.8577,2000.0
2004-04-26 11:00:00,48.09,48.12,48.01,48.02,3700.0,37.8341,37.8577,37.7712,37.7791,3700.0
2004-04-26 11:30:00,48.13,48.17,48.08,48.08,4800.0,37.8656,37.8971,37.8263,37.8263,4800.0
2004-04-26 12:00:00,48.12,48.17,48.1,48.12,13400.0,37.8577,37.8971,37.842,37.8577,13400.0
2004-04-26 12:30:00,48.1,48.11,47.98,48.06,33500.0,37.842,37.8499,37.7476,37.8105,33500.0
2004-04-26 13:00:00,47.98,48.14,47.98,48.11,35000.0,37.7476,37.8735,37.7476,37.8499,35000.0
2004-04-26 13:30:00,48.11,48.11,47.99,48.07,37500.0,37.8499,37.8499,37.7555,37.8184,37500.0
2004-04-26 14:00:00,48.08,48.08,47.85,47.85,42000.0,37.8263,37.8263,37.6453,37.6453,42000.0
2004-04-26 14:30:00,47.87,47.98,47.82,47.96,67000.0,37.6611,37.7476,37.6217,37.7319,67000.0
2004-04-26 15:00:00,47.96,47.97,47.82,47.82,6000.0,37.7319,37.7397,37.6217,37.6217,6000.0
2004-04-26 15:30:00,47.95,47.96,47.79,47.81,19800.0,37.724,37.7319,37.5981,37.6139,19800.0
2004-04-26 16:00:00,48.02,48.02,48.02,48.02,22000.0,37.7791,37.7791,37.7791,37.7791,22000.0
2004-04-27 09:30:00,48.07,48.15,47.96,48.08,21200.0,37.8184,37.8813,37.7319,37.8263,21200.0
2004-04-27 10:00:00,48.1,48.41,48.1,48.35,90600.0,37.842,38.0859,37.842,38.0387,90600.0
2004-04-27 10:30:00,48.34,48.35,48.09,48.2,175100.0,38.0308,38.0387,37.8341,37.9207,175100.0
2004-04-27 11:00:00,48.2,48.28,48.18,48.2,15200.0,37.9207,37.9836,37.9049,37.9207,15200.0
2004-04-27 11:30:00,48.19,48.26,48.17,48.26,11800.0,37.9128,37.9679,37.8971,37.9679,11800.0
2004-04-27 12:00:00,48.27,48.27,48.19,48.27,45600.0,37.9758,37.9758,37.9128,37.9758,45600.0
2004-04-27 12:30:00,48.24,48.28,48.2,48.28,14100.0,37.9522,37.9836,37.9207,37.9836,14100.0
2004-04-27 13:00:00,48.3,48.3,48.2,48.26,20100.0,37.9994,37.9994,37.9207,37.9679,20100.0
2004-04-27 13:30:00,48.27,48.31,48.22,48.29,25800.0,37.9758,38.0072,37.9364,37.9915,25800.0
2004-04-27 14:00:00,48.3,48.3,48.14,48.21,18300.0,37.9994,37.9994,37.8735,37.9286,18300.0
2004-04-27 14:30:00,48.19,48.2,47.87,48.02,43100.0,37.9128,37.9207,37.6611,37.7791,43100.0
2004-04-27 15:00:00,47.94,48.04,47.93,47.95,40700.0,37.7161,37.7948,37.7083,37.724,40700.0
2004-04-27 15:30:00,48.02,48.02,47.86,48.02,36400.0,37.7791,37.7791,37.6532,37.7791,36400.0
2004-04-27 16:00:00,48.04,48.04,48.04,48.04,1400.0,37.7948,37.7948,37.7948,37.7948,1400.0
2004-04-28 09:30:00,47.77,47.77,47.5,47.65,11300.0,37.5824,37.5824,37.37,37.488,11300.0
2004-04-28 10:00:00,47.64,47.7,47.56,47.59,39400.0,37.4801,37.5273,37.4172,37.4408,39400.0
2004-04-28 10:30:00,47.69,47.69,47.5,47.5,5500.0,37.5194,37.5194,37.37,37.37,5500.0
2004-04-28 11:00:00,47.46,47.67,47.34,47.48,21900.0,37.3385,37.5037,37.2441,37.3542,21900.0
2004-04-28 11:30:00,47.45,47.49,47.35,47.49,6500.0,37.3306,37.3621,37.252,37.3621,6500.0
2004-04-28 12:00:00,47.5,47.51,47.4,47.4,3100.0,37.37,37.3778,37.2913,37.2913,3100.0
2004-04-28 12:30:00,47.51,47.58,47.48,47.58,34600.0,37.3778,37.4329,37.3542,37.4329,34600.0
2004-04-28 13:00:00,47.54,47.58,47.46,47.46,15300.0,37.4014,37.4329,37.3385,37.3385,15300.0
2004-04-28 13:30:00,47.45,47.52,47.39,47.39,14600.0,37.3306,37.3857,37.2834,37.2834,14600.0
2004-04-28 14:00:00,47.48,47.52,47.4,47.52,5800.0,37.3542,37.3857,37.2913,37.3857,5800.0
2004-04-28 14:30:00,47.41,47.53,47.3,47.3,5000.0,37.2992,37.3936,37.2126,37.2126,5000.0
2004-04-28 15:00:00,47.36,47.41,47.14,47.31,15000.0,37.2598,37.2992,37.0867,37.2205,15000.0
2004-04-28 15:30:00,47.31,47.33,47.18,47.33,23700.0,37.2205,37.2362,37.1182,37.2362,23700.0
2004-04-28 16:00:00,47.37,47.37,47.37,47.37,300.0,37.2677,37.2677,37.2677,37.2677,300.0
2004-04-29 09:30:00,47.25,47.37,47.02,47.17,20400.0,37.1733,37.2677,36.9923,37.1103,20400.0
2004-04-29 10:00:00,47.18,47.45,47.11,47.44,7500.0,37.1182,37.3306,37.0631,37.3228,7500.0
2004-04-29 10:30:00,47.32,47.43,47.29,47.42,10100.0,37.2284,37.3149,37.2048,37.307,10100.0
2004-04-29 11:00:00,47.42,47.46,47.3,47.3,8400.0,37.307,37.3385,37.2126,37.2126,8400.0
2004-04-29 11:30:00,47.19,47.3,47.09,47.16,3900.0,37.1261,37.2126,37.0474,37.1025,3900.0
2004-04-29 12:00:00,47.23,47.23,46.95,46.95,4300.0,37.1576,37.1576,36.9373,36.9373,4300.0
2004-04-29 12:30:00,46.96,47.13,46.94,47.08,34100.0,36.9451,37.0789,36.9294,37.0395,34100.0
2004-04-29 13:00:00,47.06,47.16,47.02,47.02,8700.0,37.0238,37.1025,36.9923,36.9923,8700.0
2004-04-29 13:30:00,47.0,47.21,47.0,47.14,4800.0,36.9766,37.1418,36.9766,37.0867,4800.0
2004-04-29 14:00:00,47.09,47.17,46.76,46.85,213800.0,37.0474,37.1103,36.7878,36.8586,213800.0
2004-04-29 14:30:00,46.77,46.85,46.75,46.8,13900.0,36.7957,36.8586,36.7799,36.8193,13900.0
2004-04-29 15:00:00,46.73,46.78,46.6,46.72,16000.0,36.7642,36.8035,36.6619,36.7563,16000.0
2004-04-29 15:30:00,46.7,46.98,46.6,46.93,22200.0,36.7406,36.9609,36.6619,36.9215,22200.0
2004-04-29 16:00:00,46.94,46.94,46.94,46.94,6200.0,36.9294,36.9294,36.9294,36.9294,6200.0
2004-04-30 09:30:00,47.11,47.11,46.86,47.02,15000.0,37.0631,37.0631,36.8665,36.9923,15000.0
2004-04-30 10:00:00,46.94,47.03,46.69,46.74,16200.0,36.9294,37.0002,36.7327,36.772,16200.0
2004-04-30 10:30:00,46.82,47.0,46.79,47.0,3300.0,36.835,36.9766,36.8114,36.9766,3300.0
2004-04-30 11:00:00,47.0,47.04,46.84,47.01,9700.0,36.9766,37.0081,36.8507,36.9845,9700.0
2004-04-30 11:30:00,46.97,46.97,46.77,46.79,2900.0,36.953,36.953,36.7957,36.8114,2900.0
2004-04-30 12:00:00,46.91,46.91,46.77,46.82,4800.0,36.9058,36.9058,36.7957,36.835,4800.0
2004-04-30 12:30:00,46.83,46.93,46.67,46.67,11200.0,36.8429,36.9215,36.717,36.717,11200.0
2004-04-30 13:00:00,46.77,46.84,46.73,46.83,3400.0,36.7957,36.8507,36.7642,36.8429,3400.0
2004-04-30 13:30:00,46.84,46.95,46.77,46.93,2700.0,36.8507,36.9373,36.7957,36.9215,2700.0
2004-04-30 14:00:00,46.77,46.93,46.77,46.85,6700.0,36.7957,36.9215,36.7957,36.8586,6700.0
2004-04-30 14:30:00,46.88,46.92,46.81,46.83,5800.0,36.8822,36.9137,36.8271,36.8429,5800.0
2004-04-30 15:00:00,46.83,46.83,46.53,46.63,14800.0,36.8429,36.8429,36.6068,36.6855,14800.0
2004-04-30 15:30:00,46.67,46.73,46.58,46.58,6500.0,36.717,36.7642,36.6462,36.6462,6500.0
2004-04-30 16:00:00,46.45,46.45,46.45,46.45,1000.0,36.5439,36.5439,36.5439,36.5439,1000.0
2004-05-03 09:30:00,46.55,46.86,46.55,46.86,24100.0,36.6226,36.8665,36.6226,36.8665,24100.0
2004-05-03 10:00:00,46.92,46.92,46.8,46.9,43200.0,36.9137,36.9137,36.8193,36.8979,43200.0
2004-05-03 10:30:00,46.9,47.06,46.9,47.06,11600.0,36.8979,37.0238,36.8979,37.0238,11600.0
2004-05-03 11:00:00,47.09,47.14,46.95,47.14,7200.0,37.0474,37.0867,36.9373,37.0867,7200.0
2004-05-03 11:30:00,46.96,47.11,46.9,47.01,12300.0,36.9451,37.0631,36.8979,36.9845,12300.0
2004-05-03 12:00:00,46.92,47.06,46.9,46.9,7300.0,36.9137,37.0238,36.8979,36.8979,7300.0
2004-05-03 12:30:00,47.02,47.03,46.88,47.03,17400.0,36.9923,37.0002,36.8822,37.0002,17400.0
2004-05-03 13:00:00,47.03,47.03,46.89,46.9,7900.0,37.0002,37.0002,36.8901,36.8979,7900.0
2004-05-03 13:30:00,46.91,46.92,46.86,46.89,6800.0,36.9058,36.9137,36.8665,36.8901,6800.0
2004-05-03 14:00:00,46.86,46.96,46.86,46.86,7700.0,36.8665,36.9451,36.8665,36.8665,7700.0
2004-05-03 14:30:00,46.84,46.91,46.62,46.62,1600.0,36.8507,36.9058,36.6776,36.6776,1600.0
2004-05-03 15:00:00,46.8,46.84,46.74,46.78,24000.0,36.8193,36.8507,36.772,36.8035,24000.0
2004-05-03 15:30:00,46.81,47.0,46.68,47.0,4600.0,36.8271,36.9766,36.7248,36.9766,4600.0
2004-05-03 16:00:00,47.0,47.0,47.0,47.0,0.0,36.9766,36.9766,36.9766,36.9766,0.0
2004-05-04 09:30:00,47.15,47.15,46.98,46.98,21500.0,37.0946,37.0946,36.9609,36.9609,21500.0
2004-05-04 10:00:00,47.05,47.06,46.89,46.9,5100.0,37.0159,37.0238,36.8901,36.8979,5100.0
2004-05-04 10:30:00,47.05,47.05,46.9,46.9,4800.0,37.0159,37.0159,36.8979,36.8979,4800.0
2004-05-04 11:00:00,46.91,47.03,46.87,46.99,10900.0,36.9058,37.0002,36.8743,36.9687,10900.0
2004-05-04 11:30:00,46.98,46.99,46.78,46.91,5300.0,36.9609,36.9687,36.8035,36.9058,5300.0
2004-05-04 12:00:00,46.89,46.89,46.75,46.75,700.0,36.8901,36.8901,36.7799,36.7799,700.0
2004-05-04 12:30:00,46.81,46.87,46.65,46.77,10200.0,36.8271,36.8743,36.7012,36.7957,10200.0
2004-05-04 13:00:00,46.78,46.86,46.78,46.86,1300.0,36.8035,36.8665,36.8035,36.8665,1300.0
2004-05-04 13:30:00,46.9,46.9,46.79,46.79,7400.0,36.8979,36.8979,36.8114,36.8114,7400.0
2004-05-04 14:00:00,46.9,47.12,46.75,46.96,36200.0,36.8979,37.071,36.7799,36.9451,36200.0
2004-05-04 14:30:00,47.03,47.32,46.97,47.32,36700.0,37.0002,37.2284,36.953,37.2284,36700.0
2004-05-04 15:00:00,47.42,47.42,47.03,47.12,22800.0,37.307,37.307,37.0002,37.071,22800.0
2004-05-04 15:30:00,47.0,47.07,46.91,47.0,13000.0,36.9766,37.0317,36.9058,36.9766,13000.0
2004-05-04 16:00:00,47.0,47.0,47.0,47.0,0.0,36.9766,36.9766,36.9766,36.9766,0.0
2004-05-05 09:30:00,47.1,47.1,47.09,47.1,2100.0,37.0553,37.0553,37.0474,37.0553,2100.0
2004-05-05 10:00:00,47.01,47.24,47.01,47.24,5600.0,36.9845,37.1654,36.9845,37.1654,5600.0
2004-05-05 10:30:00,47.26,47.26,47.2,47.2,15400.0,37.1812,37.1812,37.1339,37.1339,15400.0
2004-05-05 11:00:00,47.21,47.21,47.07,47.18,4800.0,37.1418,37.1418,37.0317,37.1182,4800.0
2004-05-05 11:30:00,47.19,47.27,47.19,47.2,11300.0,37.1261,37.189,37.1261,37.1339,11300.0
2004-05-05 12:00:00,47.22,47.26,47.13,47.16,72100.0,37.1497,37.1812,37.0789,37.1025,72100.0
2004-05-05 12:30:00,47.16,47.16,47.0,47.0,10400.0,37.1025,37.1025,36.9766,36.9766,10400.0
2004-05-05 13:00:00,47.11,47.13,47.09,47.09,4900.0,37.0631,37.0789,37.0474,37.0474,4900.0
2004-05-05 13:30:00,47.09,47.23,47.07,47.07,5200.0,37.0474,37.1576,37.0317,37.0317,5200.0
2004-05-05 14:00:00,47.3,47.32,47.2,47.32,3700.0,37.2126,37.2284,37.1339,37.2284,3700.0
2004-05-05 14:30:00,47.32,47.36,47.14,47.14,4200.0,37.2284,37.2598,37.0867,37.0867,4200.0
2004-05-05 15:00:00,47.25,47.3,47.19,47.19,5100.0,37.1733,37.2126,37.1261,37.1261,5100.0
2004-05-05 15:30:00,47.27,47.29,47.21,47.27,15000.0,37.189,37.2048,37.1418,37.189,15000.0
2004-05-05 16:00:00,47.23,47.23,47.23,47.23,100.0,37.1576,37.1576,37.1576,37.1576,100.0
2004-05-06 09:30:00,47.05,47.05,46.8,47.03,18100.0,37.0159,37.0159,36.8193,37.0002,18100.0
2004-05-06 10:00:00,47.03,47.14,47.0,47.02,10300.0,37.0002,37.0867,36.9766,36.9923,10300.0
2004-05-06 10:30:00,46.94,46.94,46.69,46.83,5300.0,36.9294,36.9294,36.7327,36.8429,5300.0
2004-05-06 11:00:00,46.83,46.83,46.69,46.75,25900.0,36.8429,36.8429,36.7327,36.7799,25900.0
2004-05-06 11:30:00,46.75,46.84,46.7,46.84,31300.0,36.7799,36.8507,36.7406,36.8507,31300.0
2004-05-06 12:00:00,46.84,46.84,46.61,46.73,14600.0,36.8507,36.8507,36.6698,36.7642,14600.0
2004-05-06 12:30:00,46.74,46.74,46.57,46.67,8300.0,36.772,36.772,36.6383,36.717,8300.0
2004-05-06 13:00:00,46.7,46.72,46.61,46.7,11700.0,36.7406,36.7563,36.6698,36.7406,11700.0
2004-05-06 13:30:00,46.73,46.77,46.65,46.65,6000.0,36.7642,36.7957,36.7012,36.7012,6000.0
2004-05-06 14:00:00,46.69,46.78,46.58,46.76,5800.0,36.7327,36.8035,36.6462,36.7878,5800.0
2004-05-06 14:30:00,46.71,46.82,46.67,46.82,10000.0,36.7484,36.835,36.717,36.835,10000.0
2004-05-06 15:00:00,46.8,46.87,46.7,46.76,7300.0,36.8193,36.8743,36.7406,36.7878,7300.0
2004-05-06 15:30:00,46.97,47.04,46.84,46.84,21300.0,36.953,37.0081,36.8507,36.8507,21300.0
2004-05-06 16:00:00,46.84,46.84,46.84,46.84,0.0,36.8507,36.8507,36.8507,36.8507,0.0
2004-05-07 09:30:00,46.62,47.21,46.62,46.94,13900.0,36.6776,37.1418,36.6776,36.9294,13900.0
2004-05-07 10:00:00,46.94,46.98,46.77,46.85,15300.0,36.9294,36.9609,36.7957,36.8586,15300.0
2004-05-07 10:30:00,46.95,47.08,46.86,47.08,10500.0,36.9373,37.0395,36.8665,37.0395,10500.0
2004-05-07 11:00:00,47.01,47.01,46.84,47.01,59100.0,36.9845,36.9845,36.8507,36.9845,59100.0
2004-05-07 11:30:00,47.03,47.03,46.87,46.97,3700.0,37.0002,37.0002,36.8743,36.953,3700.0
2004-05-07 12:00:00,46.97,46.97,46.79,46.92,11200.0,36.953,36.953,36.8114,36.9137,11200.0
2004-05-07 12:30:00,46.92,47.02,46.89,46.89,10300.0,36.9137,36.9923,36.8901,36.8901,10300.0
2004-05-07 13:00:00,47.02,47.03,46.92,46.99,4500.0,36.9923,37.0002,36.9137,36.9687,4500.0
2004-05-07 13:30:00,47.0,47.0,46.79,46.81,6800.0,36.9766,36.9766,36.8114,36.8271,6800.0
2004-05-07 14:00:00,46.79,46.8,46.53,46.57,52200.0,36.8114,36.8193,36.6068,36.6383,52200.0
2004-05-07 14:30:00,46.58,46.75,46.57,46.69,12900.0,36.6462,36.7799,36.6383,36.7327,12900.0
2004-05-07 15:00:00,46.61,46.7,46.57,46.58,12100.0,36.6698,36.7406,36.6383,36.6462,12100.0
2004-05-07 15:30:00,46.5,46.66,46.48,46.58,43800.0,36.5832,36.7091,36.5675,36.6462,43800.0
2004-05-07 16:00:00,46.44,46.44,46.38,46.38,800.0,36.536,36.536,36.4888,36.4888,800.0
2004-05-10 09:30:00,46.01,46.35,45.88,46.1,34000.0,36.1977,36.4652,36.0955,36.2685,34000.0
2004-05-10 10:00:00,46.09,46.24,45.9,46.15,23000.0,36.2607,36.3787,36.1112,36.3079,23000.0
2004-05-10 10:30:00,46.15,46.15,45.95,46.01,61300.0,36.3079,36.3079,36.1505,36.1977,61300.0
2004-05-10 11:00:00,46.08,46.08,45.76,45.92,22200.0,36.2528,36.2528,36.001,36.1269,22200.0
2004-05-10 11:30:00,45.8,46.09,45.75,45.98,57200.0,36.0325,36.2607,35.9932,36.1741,57200.0
2004-05-10 12:00:00,45.98,46.02,45.87,45.99,24800.0,36.1741,36.2056,36.0876,36.182,24800.0
2004-05-10 12:30:00,46.07,46.17,46.01,46.07,5900.0,36.2449,36.3236,36.1977,36.2449,5900.0
2004-05-10 13:00:00,46.22,46.27,46.18,46.24,19400.0,36.3629,36.4023,36.3315,36.3787,19400.0
2004-05-10 13:30:00,46.17,46.2,46.0,46.0,18700.0,36.3236,36.3472,36.1899,36.1899,18700.0
2004-05-10 14:00:00,46.03,46.05,45.96,45.96,15900.0,36.2135,36.2292,36.1584,36.1584,15900.0
2004-05-10 14:30:00,45.98,46.0,45.85,45.95,180900.0,36.1741,36.1899,36.0719,36.1505,180900.0
2004-05-10 15:00:00,45.94,46.05,45.89,45.93,235300.0,36.1427,36.2292,36.1033,36.1348,235300.0
2004-05-10 15:30:00,46.02,46.1,45.8,46.03,205300.0,36.2056,36.2685,36.0325,36.2135,205300.0
2004-05-10 16:00:00,46.15,46.15,46.15,46.15,100.0,36.3079,36.3079,36.3079,36.3079,100.0
2004-05-11 09:30:00,46.33,46.43,46.16,46.32,12200.0,36.4495,36.5282,36.3157,36.4416,12200.0
2004-05-11 10:00:00,46.42,46.44,46.27,46.37,7500.0,36.5203,36.536,36.4023,36.481,7500.0
2004-05-11 10:30:00,46.38,46.47,46.26,46.46,8800.0,36.4888,36.5596,36.3944,36.5518,8800.0
2004-05-11 11:00:00,46.45,46.53,46.33,46.52,11600.0,36.5439,36.6068,36.4495,36.599,11600.0
2004-05-11 11:30:00,46.41,46.54,46.41,46.47,4500.0,36.5124,36.6147,36.5124,36.5596,4500.0
2004-05-11 12:00:00,46.48,46.49,46.37,46.42,7200.0,36.5675,36.5754,36.481,36.5203,7200.0
2004-05-11 12:30:00,46.47,46.47,46.34,46.43,10200.0,36.5596,36.5596,36.4574,36.5282,10200.0
2004-05-11 13:00:00,46.46,46.46,46.3,46.38,9300.0,36.5518,36.5518,36.4259,36.4888,9300.0
2004-05-11 13:30:00,46.38,46.39,46.21,46.21,1900.0,36.4888,36.4967,36.3551,36.3551,1900.0
2004-05-11 14:00:00,46.34,46.46,46.34,46.39,4600.0,36.4574,36.5518,36.4574,36.4967,4600.0
2004-05-11 14:30:00,46.44,46.44,46.36,46.42,4100.0,36.536,36.536,36.4731,36.5203,4100.0
2004-05-11 15:00:00,46.48,46.48,46.39,46.45,118100.0,36.5675,36.5675,36.4967,36.5439,118100.0
2004-05-11 15:30:00,46.42,48.42,46.33,46.53,32700.0,36.5203,38.0938,36.4495,36.6068,32700.0
2004-05-11 16:00:00,46.53,46.53,46.53,46.53,40000.0,36.6068,36.6068,36.6068,36.6068,40000.0
2004-05-12 09:30:00,46.41,46.41,46.16,46.27,23800.0,36.5124,36.5124,36.3157,36.4023,23800.0
2004-05-12 10:00:00,46.24,46.24,45.94,45.97,15900.0,36.3787,36.3787,36.1427,36.1663,15900.0
2004-05-12 10:30:00,45.9,45.94,45.74,45.9,19000.0,36.1112,36.1427,35.9853,36.1112,19000.0
2004-05-12 11:00:00,45.89,45.9,45.69,45.74,114600.0,36.1033,36.1112,35.946,35.9853,114600.0
2004-05-12 11:30:00,45.73,45.84,45.68,45.68,16400.0,35.9774,36.064,35.9381,35.9381,16400.0
2004-05-12 12:00:00,45.65,45.75,45.6,45.73,6200.0,35.9145,35.9932,35.8752,35.9774,6200.0
2004-05-12 12:30:00,45.65,45.79,45.65,45.79,9700.0,35.9145,36.0247,35.9145,36.0247,9700.0
2004-05-12 13:00:00,45.74,45.8,45.68,45.68,9800.0,35.9853,36.0325,35.9381,35.9381,9800.0
2004-05-12 13:30:00,45.68,45.72,45.52,45.59,63300.0,35.9381,35.9696,35.8122,35.8673,63300.0
2004-05-12 14:00:00,45.67,45.78,45.58,45.78,24900.0,35.9302,36.0168,35.8594,36.0168,24900.0
2004-05-12 14:30:00,45.69,45.98,45.68,45.92,30000.0,35.946,36.1741,35.9381,36.1269,30000.0
2004-05-12 15:00:00,45.91,46.28,45.8,46.2,19000.0,36.1191,36.4102,36.0325,36.3472,19000.0
2004-05-12 15:30:00,46.28,46.49,46.14,46.49,79000.0,36.4102,36.5754,36.3,36.5754,79000.0
2004-05-12 16:00:00,46.49,46.49,46.49,46.49,0.0,36.5754,36.5754,36.5754,36.5754,0.0
2004-05-13 09:30:00,46.4,46.47,46.33,46.33,16000.0,36.5046,36.5596,36.4495,36.4495,16000.0
2004-05-13 10:00:00,46.34,46.46,46.16,46.36,19900.0,36.4574,36.5518,36.3157,36.4731,19900.0
2004-05-13 10:30:00,46.41,46.49,46.27,46.49,9100.0,36.5124,36.5754,36.4023,36.5754,9100.0
2004-05-13 11:00:00,46.39,46.5,46.36,46.48,33100.0,36.4967,36.5832,36.4731,36.5675,33100.0
2004-05-13 11:30:00,46.46,46.65,46.46,46.63,47500.0,36.5518,36.7012,36.5518,36.6855,47500.0
2004-05-13 12:00:00,46.64,46.64,46.5,46.5,120300.0,36.6934,36.6934,36.5832,36.5832,120300.0
2004-05-13 12:30:00,46.51,46.55,46.34,46.34,6700.0,36.5911,36.6226,36.4574,36.4574,6700.0
2004-05-13 13:00:00,46.34,46.49,46.34,46.47,10200.0,36.4574,36.5754,36.4574,36.5596,10200.0
2004-05-13 13:30:00,46.46,46.46,46.31,46.36,22100.0,36.5518,36.5518,36.4338,36.4731,22100.0
2004-05-13 14:00:00,46.35,46.37,46.2,46.3,36100.0,36.4652,36.481,36.3472,36.4259,36100.0
2004-05-13 14:30:00,46.3,46.41,46.27,46.3,22500.0,36.4259,36.5124,36.4023,36.4259,22500.0
2004-05-13 15:00:00,46.27,46.49,46.27,46.46,22200.0,36.4023,36.5754,36.4023,36.5518,22200.0
2004-05-13 15:30:00,46.41,46.51,46.29,46.36,68200.0,36.5124,36.5911,36.418,36.4731,68200.0
2004-05-13 16:00:00,46.36,46.36,46.36,46.36,0.0,36.4731,36.4731,36.4731,36.4731,0.0
2004-05-14 09:30:00,46.52,46.52,46.19,46.19,12600.0,36.599,36.599,36.3393,36.3393,12600.0
2004-05-14 10:00:00,46.23,46.23,45.97,46.11,6300.0,36.3708,36.3708,36.1663,36.2764,6300.0
2004-05-14 10:30:00,46.14,46.31,46.12,46.31,2500.0,36.3,36.4338,36.2843,36.4338,2500.0
2004-05-14 11:00:00,46.33,46.36,46.25,46.32,10800.0,36.4495,36.4731,36.3865,36.4416,10800.0
2004-05-14 11:30:00,46.27,46.28,46.14,46.17,3100.0,36.4023,36.4102,36.3,36.3236,3100.0
2004-05-14 12:00:00,46.17,46.33,46.17,46.28,14300.0,36.3236,36.4495,36.3236,36.4102,14300.0
2004-05-14 12:30:00,46.28,46.37,46.27,46.36,10100.0,36.4102,36.481,36.4023,36.4731,10100.0
2004-05-14 13:00:00,46.3,46.53,46.3,46.43,132600.0,36.4259,36.6068,36.4259,36.5282,132600.0
2004-05-14 13:30:00,46.44,46.46,46.37,46.37,23500.0,36.536,36.5518,36.481,36.481,23500.0
2004-05-14 14:00:00,46.41,46.59,46.41,46.55,30900.0,36.5124,36.654,36.5124,36.6226,30900.0
2004-05-14 14:30:00,46.5,46.5,46.4,46.4,21700.0,36.5832,36.5832,36.5046,36.5046,21700.0
2004-05-14 15:00:00,46.35,46.36,46.22,46.34,42400.0,36.4652,36.4731,36.3629,36.4574,42400.0
2004-05-14 15:30:00,46.26,46.33,46.22,46.26,46300.0,36.3944,36.4495,36.3629,36.3944,46300.0
2004-05-14 16:00:00,46.26,46.26,46.26,46.26,0.0,36.3944,36.3944,36.3944,36.3944,0.0
2004-05-17 09:30:00,45.88,45.88,45.57,45.65,15000.0,36.0955,36.0955,35.8516,35.9145,15000.0
2004-05-17 10:00:00,45.69,45.7,45.5,45.7,27300.0,35.946,35.9538,35.7965,35.9538,27300.0
2004-05-17 10:30:00,45.84,45.86,45.69,45.71,205700.0,36.064,36.0797,35.946,35.9617,205700.0
2004-05-17 11:00:00,45.8,46.01,45.72,45.92,38500.0,36.0325,36.1977,35.9696,36.1269,38500.0
2004-05-17 11:30:00,45.95,45.96,45.79,45.86,7700.0,36.1505,36.1584,36.0247,36.0797,7700.0
2004-05-17 12:00:00,45.91,45.93,45.81,45.87,4100.0,36.1191,36.1348,36.0404,36.0876,4100.0
2004-05-17 12:30:00,45.89,45.89,45.69,45.78,102800.0,36.1033,36.1033,35.946,36.0168,102800.0
2004-05-17 13:00:00,45.76,45.84,45.75,45.79,7800.0,36.001,36.064,35.9932,36.0247,7800.0
2004-05-17 13:30:00,45.77,45.79,45.66,45.76,6500.0,36.0089,36.0247,35.9224,36.001,6500.0
2004-05-17 14:00:00,45.75,45.91,45.69,45.91,204900.0,35.9932,36.1191,35.946,36.1191,204900.0
2004-05-17 14:30:00,45.86,45.86,45.75,45.82,3000.0,36.0797,36.0797,35.9932,36.0483,3000.0
2004-05-17 15:00:00,45.8,45.92,45.79,45.84,18800.0,36.0325,36.1269,36.0247,36.064,18800.0
2004-05-17 15:30:00,45.77,45.84,45.64,45.78,9000.0,36.0089,36.064,35.9066,36.0168,9000.0
2004-05-17 16:00:00,45.8,45.8,45.68,45.79,1400.0,36.0325,36.0325,35.9381,36.0247,1400.0
2004-05-18 09:30:00,46.21,46.22,46.05,46.06,17400.0,36.3551,36.3629,36.2292,36.2371,17400.0
2004-05-18 10:00:00,46.06,46.12,46.0,46.02,1500.0,36.2371,36.2843,36.1899,36.2056,1500.0
2004-05-18 10:30:00,46.08,46.2,46.01,46.19,900.0,36.2528,36.3472,36.1977,36.3393,900.0
2004-05-18 11:00:00,46.19,46.19,46.08,46.17,22000.0,36.3393,36.3393,36.2528,36.3236,22000.0
2004-05-18 11:30:00,46.14,46.16,46.09,46.15,4800.0,36.3,36.3157,36.2607,36.3079,4800.0
2004-05-18 12:00:00,46.16,46.24,46.11,46.24,3200.0,36.3157,36.3787,36.2764,36.3787,3200.0
2004-05-18 12:30:00,46.23,46.23,46.12,46.12,4100.0,36.3708,36.3708,36.2843,36.2843,4100.0
2004-05-18 13:00:00,46.12,46.18,46.1,46.16,4500.0,36.2843,36.3315,36.2685,36.3157,4500.0
2004-05-18 13:30:00,46.11,46.18,46.06,46.16,21100.0,36.2764,36.3315,36.2371,36.3157,21100.0
2004-05-18 14:00:00,46.16,46.19,46.01,46.19,8500.0,36.3157,36.3393,36.1977,36.3393,8500.0
2004-05-18 14:30:00,46.19,46.19,46.13,46.13,9700.0,36.3393,36.3393,36.2921,36.2921,9700.0
2004-05-18 15:00:00,46.1,46.13,46.1,46.12,15800.0,36.2685,36.2921,36.2685,36.2843,15800.0
2004-05-18 15:30:00,46.16,46.17,46.09,46.14,9200.0,36.3157,36.3236,36.2607,36.3,9200.0
2004-05-18 16:00:00,46.14,46.14,46.14,46.14,0.0,36.3,36.3,36.3,36.3,0.0
2004-05-19 09:30:00,46.57,46.57,46.38,46.45,31100.0,36.6383,36.6383,36.4888,36.5439,31100.0
2004-05-19 10:00:00,46.52,46.72,46.52,46.69,40400.0,36.599,36.7563,36.599,36.7327,40400.0
2004-05-19 10:30:00,46.65,46.74,46.62,46.69,55000.0,36.7012,36.772,36.6776,36.7327,55000.0
2004-05-19 11:00:00,46.69,46.71,46.68,46.7,49300.0,36.7327,36.7484,36.7248,36.7406,49300.0
2004-05-19 11:30:00,46.67,46.67,46.6,46.66,38800.0,36.717,36.717,36.6619,36.7091,38800.0
2004-05-19 12:00:00,46.66,46.67,46.58,46.63,221400.0,36.7091,36.717,36.6462,36.6855,221400.0
2004-05-19 12:30:00,46.65,46.66,46.55,46.6,10900.0,36.7012,36.7091,36.6226,36.6619,10900.0
2004-05-19 13:00:00,46.56,46.62,46.53,46.57,4100.0,36.6304,36.6776,36.6068,36.6383,4100.0
2004-05-19 13:30:00,46.58,46.64,46.58,46.64,2400.0,36.6462,36.6934,36.6462,36.6934,2400.0
2004-05-19 14:00:00,46.63,46.63,46.34,46.4,56900.0,36.6855,36.6855,36.4574,36.5046,56900.0
2004-05-19 14:30:00,46.36,46.43,46.31,46.31,3800.0,36.4731,36.5282,36.4338,36.4338,3800.0
2004-05-19 15:00:00,46.31,46.31,46.19,46.23,102600.0,36.4338,36.4338,36.3393,36.3708,102600.0
2004-05-19 15:30:00,46.11,46.16,45.94,45.98,21800.0,36.2764,36.3157,36.1427,36.1741,21800.0
2004-05-19 16:00:00,45.95,45.95,45.95,45.95,1700.0,36.1505,36.1505,36.1505,36.1505,1700.0
2004-05-20 09:30:00,46.12,46.12,45.89,46.08,32500.0,36.2843,36.2843,36.1033,36.2528,32500.0
2004-05-20 10:00:00,46.02,46.08,45.97,45.98,37400.0,36.2056,36.2528,36.1663,36.1741,37400.0
2004-05-20 10:30:00,46.03,46.12,45.96,46.12,9300.0,36.2135,36.2843,36.1584,36.2843,9300.0
2004-05-20 11:00:00,46.09,46.09,45.97,46.04,60600.0,36.2607,36.2607,36.1663,36.2213,60600.0
2004-05-20 11:30:00,46.04,46.05,45.98,45.98,4000.0,36.2213,36.2292,36.1741,36.1741,4000.0
2004-05-20 12:00:00,45.96,45.96,45.86,45.86,2200.0,36.1584,36.1584,36.0797,36.0797,2200.0
2004-05-20 12:30:00,45.82,45.95,45.78,45.95,1500.0,36.0483,36.1505,36.0168,36.1505,1500.0
2004-05-20 13:00:00,45.94,45.94,45.86,45.88,5100.0,36.1427,36.1427,36.0797,36.0955,5100.0
2004-05-20 13:30:00,45.9,46.01,45.89,45.99,3100.0,36.1112,36.1977,36.1033,36.182,3100.0
2004-05-20 14:00:00,45.97,46.01,45.95,46.0,9700.0,36.1663,36.1977,36.1505,36.1899,9700.0
2004-05-20 14:30:00,45.95,45.95,45.88,45.92,3400.0,36.1505,36.1505,36.0955,36.1269,3400.0
2004-05-20 15:00:00,45.97,46.06,45.89,46.0,5700.0,36.1663,36.2371,36.1033,36.1899,5700.0
2004-05-20 15:30:00,46.01,46.02,45.95,45.99,53800.0,36.1977,36.2056,36.1505,36.182,53800.0
2004-05-20 16:00:00,45.9,45.9,45.9,45.9,700.0,36.1112,36.1112,36.1112,36.1112,700.0
2004-05-21 09:30:00,46.3,46.3,46.02,46.1,9400.0,36.4259,36.4259,36.2056,36.2685,9400.0
2004-05-21 10:00:00,46.1,46.1,45.99,46.0,17500.0,36.2685,36.2685,36.182,36.1899,17500.0
2004-05-21 10:30:00,46.04,46.17,46.0,46.17,31200.0,36.2213,36.3236,36.1899,36.3236,31200.0
2004-05-21 11:00:00,46.22,46.23,46.16,46.23,3200.0,36.3629,36.3708,36.3157,36.3708,3200.0
2004-05-21 11:30:00,46.31,46.35,46.25,46.25,58000.0,36.4338,36.4652,36.3865,36.3865,58000.0
2004-05-21 12:00:00,46.2,46.28,46.18,46.27,29900.0,36.3472,36.4102,36.3315,36.4023,29900.0
2004-05-21 12:30:00,46.29,46.29,46.27,46.28,2100.0,36.418,36.418,36.4023,36.4102,2100.0
2004-05-21 13:00:00,46.27,46.27,46.14,46.15,14300.0,36.4023,36.4023,36.3,36.3079,14300.0
2004-05-21 13:30:00,46.21,46.21,46.1,46.1,4100.0,36.3551,36.3551,36.2685,36.2685,4100.0
2004-05-21 14:00:00,46.1,46.1,46.06,46.07,42100.0,36.2685,36.2685,36.2371,36.2449,42100.0
2004-05-21 14:30:00,46.06,46.09,46.06,46.09,1000.0,36.2371,36.2607,36.2371,36.2607,1000.0
2004-05-21 15:00:00,45.98,46.07,45.98,46.07,21200.0,36.1741,36.2449,36.1741,36.2449,21200.0
2004-05-21 15:30:00,46.07,46.14,46.03,46.14,37900.0,36.2449,36.3,36.2135,36.3,37900.0
2004-05-21 16:00:00,46.14,46.14,46.14,46.14,0.0,36.3,36.3,36.3,36.3,0.0
2004-05-24 09:30:00,45.86,46.49,45.86,46.43,152500.0,36.0797,36.5754,36.0797,36.5282,152500.0
2004-05-24 10:00:00,46.4,46.4,46.18,46.28,4000.0,36.5046,36.5046,36.3315,36.4102,4000.0
2004-05-24 10:30:00,46.27,46.37,46.26,46.36,6200.0,36.4023,36.481,36.3944,36.4731,6200.0
2004-05-24 11:00:00,46.35,46.35,46.13,46.13,15800.0,36.4652,36.4652,36.2921,36.2921,15800.0
2004-05-24 11:30:00,46.17,46.18,46.08,46.13,8700.0,36.3236,36.3315,36.2528,36.2921,8700.0
2004-05-24 12:00:00,46.11,46.11,46.11,46.11,1100.0,36.2764,36.2764,36.2764,36.2764,1100.0
2004-05-24 12:30:00,46.11,46.11,46.02,46.02,7600.0,36.2764,36.2764,36.2056,36.2056,7600.0
2004-05-24 13:00:00,46.05,46.16,46.05,46.09,31300.0,36.2292,36.3157,36.2292,36.2607,31300.0
2004-05-24 13:30:00,46.12,46.27,46.12,46.16,28300.0,36.2843,36.4023,36.2843,36.3157,28300.0
2004-05-24 14:00:00,46.2,46.2,46.06,46.07,22300.0,36.3472,36.3472,36.2371,36.2449,22300.0
2004-05-24 14:30:00,46.1,46.14,46.02,46.08,32400.0,36.2685,36.3,36.2056,36.2528,32400.0
2004-05-24 15:00:00,46.12,46.19,46.07,46.1,42200.0,36.2843,36.3393,36.2449,36.2685,42200.0
2004-05-24 15:30:00,46.14,46.25,46.08,46.16,63300.0,36.3,36.3865,36.2528,36.3157,63300.0
2004-05-24 16:00:00,46.13,46.13,46.13,46.13,500.0,36.2921,36.2921,36.2921,36.2921,500.0
2004-05-25 09:30:00,46.13,46.13,46.0,46.0,10100.0,36.2921,36.2921,36.1899,36.1899,10100.0
2004-05-25 10:00:00,46.0,46.1,45.97,46.1,3700.0,36.1899,36.2685,36.1663,36.2685,3700.0
2004-05-25 10:30:00,46.14,46.29,46.14,46.19,5000.0,36.3,36.418,36.3,36.3393,5000.0
2004-05-25 11:00:00,46.17,46.21,46.14,46.16,18900.0,36.3236,36.3551,36.3,36.3157,18900.0
2004-05-25 11:30:00,46.15,46.3,46.13,46.3,68700.0,36.3079,36.4259,36.2921,36.4259,68700.0
2004-05-25 12:00:00,46.26,46.41,46.25,46.36,12500.0,36.3944,36.5124,36.3865,36.4731,12500.0
2004-05-25 12:30:00,46.33,46.47,46.33,46.47,15900.0,36.4495,36.5596,36.4495,36.5596,15900.0
2004-05-25 13:00:00,46.5,46.6,46.5,46.53,8100.0,36.5832,36.6619,36.5832,36.6068,8100.0
2004-05-25 13:30:00,46.55,46.77,46.55,46.74,17300.0,36.6226,36.7957,36.6226,36.772,17300.0
2004-05-25 14:00:00,46.72,46.75,46.63,46.7,16300.0,36.7563,36.7799,36.6855,36.7406,16300.0
2004-05-25 14:30:00,46.64,46.73,46.63,46.7,39500.0,36.6934,36.7642,36.6855,36.7406,39500.0
2004-05-25 15:00:00,46.7,46.88,46.65,46.88,28500.0,36.7406,36.8822,36.7012,36.8822,28500.0
2004-05-25 15:30:00,46.88,46.98,46.84,46.98,50900.0,36.8822,36.9609,36.8507,36.9609,50900.0
2004-05-25 16:00:00,46.98,46.98,46.98,46.98,0.0,36.9609,36.9609,36.9609,36.9609,0.0
2004-05-26 09:30:00,46.75,46.99,46.75,46.99,21100.0,36.7799,36.9687,36.7799,36.9687,21100.0
2004-05-26 10:00:00,46.91,46.92,46.9,46.9,1000.0,36.9058,36.9137,36.8979,36.8979,1000.0
2004-05-26 10:30:00,46.79,46.98,46.75,46.98,11700.0,36.8114,36.9609,36.7799,36.9609,11700.0
2004-05-26 11:00:00,46.97,46.99,46.86,46.93,15800.0,36.953,36.9687,36.8665,36.9215,15800.0
2004-05-26 11:30:00,46.84,47.0,46.84,47.0,9700.0,36.8507,36.9766,36.8507,36.9766,9700.0
2004-05-26 12:00:00,47.0,47.03,46.94,47.03,16700.0,36.9766,37.0002,36.9294,37.0002,16700.0
2004-05-26 12:30:00,46.96,47.04,46.94,47.03,27600.0,36.9451,37.0081,36.9294,37.0002,27600.0
2004-05-26 13:00:00,47.0,47.01,46.94,46.99,3000.0,36.9766,36.9845,36.9294,36.9687,3000.0
2004-05-26 13:30:00,47.06,47.07,46.96,47.0,12900.0,37.0238,37.0317,36.9451,36.9766,12900.0
2004-05-26 14:00:00,46.97,47.04,46.93,47.0,4800.0,36.953,37.0081,36.9215,36.9766,4800.0
2004-05-26 14:30:00,46.96,47.12,46.96,47.06,13500.0,36.9451,37.071,36.9451,37.0238,13500.0
2004-05-26 15:00:00,47.0,47.09,46.92,46.97,28300.0,36.9766,37.0474,36.9137,36.953,28300.0
2004-05-26 15:30:00,46.94,47.1,46.9,47.05,118400.0,36.9294,37.0553,36.8979,37.0159,118400.0
2004-05-26 16:00:00,47.07,47.07,47.06,47.06,600.0,37.0317,37.0317,37.0238,37.0238,600.0
2004-05-27 09:30:00,47.42,47.42,47.21,47.32,19700.0,37.307,37.307,37.1418,37.2284,19700.0
2004-05-27 10:00:00,47.36,47.46,47.35,47.41,14800.0,37.2598,37.3385,37.252,37.2992,14800.0
2004-05-27 10:30:00,47.39,47.43,47.34,47.43,16200.0,37.2834,37.3149,37.2441,37.3149,16200.0
2004-05-27 11:00:00,47.43,47.43,47.18,47.24,9500.0,37.3149,37.3149,37.1182,37.1654,9500.0
2004-05-27 11:30:00,47.24,47.32,47.17,47.29,2800.0,37.1654,37.2284,37.1103,37.2048,2800.0
2004-05-27 12:00:00,47.26,47.26,47.17,47.18,2200.0,37.1812,37.1812,37.1103,37.1182,2200.0
2004-05-27 12:30:00,47.18,47.23,47.15,47.15,2100.0,37.1182,37.1576,37.0946,37.0946,2100.0
2004-05-27 13:00:00,47.04,47.15,47.04,47.15,600.0,37.0081,37.0946,37.0081,37.0946,600.0
2004-05-27 13:30:00,47.07,47.21,47.07,47.18,22400.0,37.0317,37.1418,37.0317,37.1182,22400.0
2004-05-27 14:00:00,47.14,47.31,47.14,47.27,79800.0,37.0867,37.2205,37.0867,37.189,79800.0
2004-05-27 14:30:00,47.35,47.35,47.25,47.34,11400.0,37.252,37.252,37.1733,37.2441,11400.0
2004-05-27 15:00:00,47.34,47.34,47.23,47.29,15800.0,37.2441,37.2441,37.1576,37.2048,15800.0
2004-05-27 15:30:00,47.33,47.44,47.31,47.38,8900.0,37.2362,37.3228,37.2205,37.2756,8900.0
2004-05-27 16:00:00,47.38,47.38,47.38,47.38,0.0,37.2756,37.2756,37.2756,37.2756,0.0
2004-05-28 09:30:00,47.45,47.45,47.26,47.33,13400.0,37.3306,37.3306,37.1812,37.2362,13400.0
2004-05-28 10:00:00,47.39,47.39,47.28,47.28,4200.0,37.2834,37.2834,37.1969,37.1969,4200.0
2004-05-28 10:30:00,47.28,47.32,47.25,47.28,5800.0,37.1969,37.2284,37.1733,37.1969,5800.0
2004-05-28 11:00:00,47.23,47.34,47.23,47.34,15800.0,37.1576,37.2441,37.1576,37.2441,15800.0
2004-05-28 11:30:00,47.38,47.38,47.34,47.34,15500.0,37.2756,37.2756,37.2441,37.2441,15500.0
2004-05-28 12:00:00,47.33,47.43,47.33,47.4,21200.0,37.2362,37.3149,37.2362,37.2913,21200.0
2004-05-28 12:30:00,47.4,47.4,47.33,47.37,6700.0,37.2913,37.2913,37.2362,37.2677,6700.0
2004-05-28 13:00:00,47.32,47.39,47.32,47.38,5700.0,37.2284,37.2834,37.2284,37.2756,5700.0
2004-05-28 13:30:00,47.28,47.35,47.28,47.33,5000.0,37.1969,37.252,37.1969,37.2362,5000.0
2004-05-28 14:00:00,47.31,47.42,47.31,47.35,26800.0,37.2205,37.307,37.2205,37.252,26800.0
2004-05-28 14:30:00,47.4,47.4,47.32,47.34,4900.0,37.2913,37.2913,37.2284,37.2441,4900.0
2004-05-28 15:00:00,47.4,47.41,47.3,47.4,9500.0,37.2913,37.2992,37.2126,37.2913,9500.0
2004-05-28 15:30:00,47.42,47.46,47.31,47.42,12500.0,37.307,37.3385,37.2205,37.307,12500.0
2004-05-28 16:00:00,47.34,47.47,47.34,47.34,11600.0,37.2441,37.3464,37.2441,37.2441,11600.0
2004-06-01 09:30:00,47.14,47.41,47.14,47.41,39600.0,37.0867,37.2992,37.0867,37.2992,39600.0
2004-06-01 10:00:00,47.45,47.45,47.3,47.3,5000.0,37.3306,37.3306,37.2126,37.2126,5000.0
2004-06-01 10:30:00,47.23,47.34,47.23,47.29,3000.0,37.1576,37.2441,37.1576,37.2048,3000.0
2004-06-01 11:00:00,47.34,47.34,47.17,47.17,10200.0,37.2441,37.2441,37.1103,37.1103,10200.0
2004-06-01 11:30:00,47.21,47.21,47.15,47.19,21900.0,37.1418,37.1418,37.0946,37.1261,21900.0
2004-06-01 12:00:00,47.21,47.22,47.14,47.19,5000.0,37.1418,37.1497,37.0867,37.1261,5000.0
2004-06-01 12:30:00,47.2,47.25,47.2,47.25,9500.0,37.1339,37.1733,37.1339,37.1733,9500.0
2004-06-01 13:00:00,47.25,47.25,47.2,47.2,16400.0,37.1733,37.1733,37.1339,37.1339,16400.0
2004-06-01 13:30:00,47.24,47.24,47.1,47.2,3400.0,37.1654,37.1654,37.0553,37.1339,3400.0
2004-06-01 14:00:00,47.2,47.22,47.04,47.09,21400.0,37.1339,37.1497,37.0081,37.0474,21400.0
2004-06-01 14:30:00,47.07,47.09,47.01,47.08,11000.0,37.0317,37.0474,36.9845,37.0395,11000.0
2004-06-01 15:00:00,47.09,47.22,47.09,47.18,8900.0,37.0474,37.1497,37.0474,37.1182,8900.0
2004-06-01 15:30:00,47.27,47.41,47.2,47.39,20500.0,37.189,37.2992,37.1339,37.2834,20500.0
2004-06-01 16:00:00,47.39,47.39,47.39,47.39,0.0,37.2834,37.2834,37.2834,37.2834,0.0
2004-06-02 09:30:00,47.51,47.51,47.39,47.41,6400.0,37.3778,37.3778,37.2834,37.2992,6400.0
2004-06-02 10:00:00,47.41,47.42,47.28,47.32,20500.0,37.2992,37.307,37.1969,37.2284,20500.0
2004-06-02 10:30:00,47.31,47.35,47.29,47.35,35000.0,37.2205,37.252,37.2048,37.252,35000.0
2004-06-02 11:00:00,47.29,47.32,47.29,47.32,3300.0,37.2048,37.2284,37.2048,37.2284,3300.0
2004-06-02 11:30:00,47.29,47.32,47.27,47.28,2500.0,37.2048,37.2284,37.189,37.1969,2500.0
2004-06-02 12:00:00,47.26,47.34,47.26,47.31,7200.0,37.1812,37.2441,37.1812,37.2205,7200.0
2004-06-02 12:30:00,47.36,47.38,47.31,47.34,6400.0,37.2598,37.2756,37.2205,37.2441,6400.0
2004-06-02 13:00:00,47.32,47.41,47.32,47.41,4700.0,37.2284,37.2992,37.2284,37.2992,4700.0
2004-06-02 13:30:00,47.41,47.43,47.34,47.35,37800.0,37.2992,37.3149,37.2441,37.252,37800.0
2004-06-02 14:00:00,47.44,47.66,47.37,47.66,3500.0,37.3228,37.4958,37.2677,37.4958,3500.0
2004-06-02 14:30:00,47.68,47.68,47.56,47.56,35900.0,37.5116,37.5116,37.4172,37.4172,35900.0
2004-06-02 15:00:00,47.62,47.63,47.53,47.56,12600.0,37.4644,37.4722,37.3936,37.4172,12600.0
2004-06-02 15:30:00,47.61,47.61,47.54,47.54,9800.0,37.4565,37.4565,37.4014,37.4014,9800.0
2004-06-02 16:00:00,47.61,47.61,47.61,47.61,800.0,37.4565,37.4565,37.4565,37.4565,800.0
2004-06-03 09:30:00,47.48,47.48,47.35,47.43,26600.0,37.3542,37.3542,37.252,37.3149,26600.0
2004-06-03 10:00:00,47.44,47.45,47.24,47.36,14500.0,37.3228,37.3306,37.1654,37.2598,14500.0
2004-06-03 10:30:00,47.37,48.45,47.31,47.38,24600.0,37.2677,38.1174,37.2205,37.2756,24600.0
2004-06-03 11:00:00,47.36,47.45,47.34,47.43,17900.0,37.2598,37.3306,37.2441,37.3149,17900.0
2004-06-03 11:30:00,47.48,47.57,47.48,47.54,19000.0,37.3542,37.425,37.3542,37.4014,19000.0
2004-06-03 12:00:00,47.53,47.55,47.5,47.55,19900.0,37.3936,37.4093,37.37,37.4093,19900.0
2004-06-03 12:30:00,47.56,47.59,47.53,47.57,12000.0,37.4172,37.4408,37.3936,37.425,12000.0
2004-06-03 13:00:00,47.5,47.54,47.49,47.54,2200.0,37.37,37.4014,37.3621,37.4014,2200.0
2004-06-03 13:30:00,47.54,47.54,47.47,47.47,4900.0,37.4014,37.4014,37.3464,37.3464,4900.0
2004-06-03 14:00:00,47.47,47.47,47.28,47.33,6900.0,37.3464,37.3464,37.1969,37.2362,6900.0
2004-06-03 14:30:00,47.33,47.38,47.29,47.38,7100.0,37.2362,37.2756,37.2048,37.2756,7100.0
2004-06-03 15:00:00,47.38,47.38,47.27,47.33,30300.0,37.2756,37.2756,37.189,37.2362,30300.0
2004-06-03 15:30:00,47.28,47.33,47.19,47.24,103500.0,37.1969,37.2362,37.1261,37.1654,103500.0
2004-06-03 16:00:00,47.15,47.15,47.15,47.15,200.0,37.0946,37.0946,37.0946,37.0946,200.0
2004-06-04 09:30:00,47.47,47.61,47.45,47.49,31000.0,37.3464,37.4565,37.3306,37.3621,31000.0
2004-06-04 10:00:00,47.45,47.56,47.43,47.56,3800.0,37.3306,37.4172,37.3149,37.4172,3800.0
2004-06-04 10:30:00,47.56,47.62,47.53,47.53,24600.0,37.4172,37.4644,37.3936,37.3936,24600.0
2004-06-04 11:00:00,47.51,47.6,47.51,47.59,8300.0,37.3778,37.4486,37.3778,37.4408,8300.0
2004-06-04 11:30:00,47.51,47.57,47.48,47.51,7400.0,37.3778,37.425,37.3542,37.3778,7400.0
2004-06-04 12:00:00,47.54,47.58,47.5,47.53,8700.0,37.4014,37.4329,37.37,37.3936,8700.0
2004-06-04 12:30:00,47.6,47.75,47.6,47.73,6600.0,37.4486,37.5667,37.4486,37.5509,6600.0
2004-06-04 13:00:00,47.72,47.73,47.65,47.68,14000.0,37.5431,37.5509,37.488,37.5116,14000.0
2004-06-04 13:30:00,47.69,47.71,47.6,47.6,14100.0,37.5194,37.5352,37.4486,37.4486,14100.0
2004-06-04 14:00:00,47.61,47.65,47.51,47.58,16000.0,37.4565,37.488,37.3778,37.4329,16000.0
2004-06-04 14:30:00,47.49,47.63,47.49,47.59,6800.0,37.3621,37.4722,37.3621,37.4408,6800.0
2004-06-04 15:00:00,47.61,47.64,47.55,47.56,3400.0,37.4565,37.4801,37.4093,37.4172,3400.0
2004-06-04 15:30:00,47.58,47.58,47.41,47.41,14300.0,37.4329,37.4329,37.2992,37.2992,14300.0
2004-06-04 16:00:00,47.48,47.48,47.37,47.37,400.0,37.3542,37.3542,37.2677,37.2677,400.0
2004-06-07 09:30:00,47.88,47.88,47.68,47.81,36900.0,37.6689,37.6689,37.5116,37.6139,36900.0
2004-06-07 10:00:00,47.81,47.81,47.74,47.76,8100.0,37.6139,37.6139,37.5588,37.5745,8100.0
2004-06-07 10:30:00,47.8,47.8,47.74,47.76,9300.0,37.606,37.606,37.5588,37.5745,9300.0
2004-06-07 11:00:00,47.76,47.9,47.76,47.88,15500.0,37.5745,37.6847,37.5745,37.6689,15500.0
2004-06-07 11:30:00,47.89,47.92,47.82,47.88,43400.0,37.6768,37.7004,37.6217,37.6689,43400.0
2004-06-07 12:00:00,47.9,47.91,47.87,47.9,7700.0,37.6847,37.6925,37.6611,37.6847,7700.0
2004-06-07 12:30:00,47.89,47.89,47.82,47.88,21900.0,37.6768,37.6768,37.6217,37.6689,21900.0
2004-06-07 13:00:00,47.89,47.92,47.84,47.91,7200.0,37.6768,37.7004,37.6375,37.6925,7200.0
2004-06-07 13:30:00,47.94,47.99,47.92,47.99,25100.0,37.7161,37.7555,37.7004,37.7555,25100.0
2004-06-07 14:00:00,47.99,48.0,47.93,47.98,24400.0,37.7555,37.7633,37.7083,37.7476,24400.0
2004-06-07 14:30:00,48.0,48.12,47.93,48.12,28200.0,37.7633,37.8577,37.7083,37.8577,28200.0
2004-06-07 15:00:00,48.1,48.19,48.1,48.19,6200.0,37.842,37.9128,37.842,37.9128,6200.0
2004-06-07 15:30:00,48.18,48.25,48.18,48.25,15100.0,37.9049,37.96,37.9049,37.96,15100.0
2004-06-07 16:00:00,48.25,48.25,48.25,48.25,200.0,37.96,37.96,37.96,37.96,200.0
2004-06-08 09:30:00,48.12,48.16,48.03,48.11,40100.0,37.8577,37.8892,37.7869,37.8499,40100.0
2004-06-08 10:00:00,48.03,48.14,48.02,48.14,19900.0,37.7869,37.8735,37.7791,37.8735,19900.0
2004-06-08 10:30:00,48.1,48.17,48.09,48.16,11800.0,37.842,37.8971,37.8341,37.8892,11800.0
2004-06-08 11:00:00,48.11,48.16,48.08,48.15,3800.0,37.8499,37.8892,37.8263,37.8813,3800.0
2004-06-08 11:30:00,48.09,48.13,48.05,48.08,9900.0,37.8341,37.8656,37.8027,37.8263,9900.0
2004-06-08 12:00:00,48.08,48.23,48.08,48.23,12000.0,37.8263,37.9443,37.8263,37.9443,12000.0
2004-06-08 12:30:00,48.23,48.23,48.12,48.15,7200.0,37.9443,37.9443,37.8577,37.8813,7200.0
2004-06-08 13:00:00,48.14,48.2,48.1,48.17,4500.0,37.8735,37.9207,37.842,37.8971,4500.0
2004-06-08 13:30:00,48.19,48.24,48.11,48.16,10600.0,37.9128,37.9522,37.8499,37.8892,10600.0
2004-06-08 14:00:00,48.16,48.29,48.14,48.29,14800.0,37.8892,37.9915,37.8735,37.9915,14800.0
2004-06-08 14:30:00,48.26,48.29,48.2,48.26,17800.0,37.9679,37.9915,37.9207,37.9679,17800.0
2004-06-08 15:00:00,48.26,48.26,48.13,48.19,49600.0,37.9679,37.9679,37.8656,37.9128,49600.0
2004-06-08 15:30:00,48.12,48.33,48.12,48.33,7600.0,37.8577,38.023,37.8577,38.023,7600.0
2004-06-08 16:00:00,48.34,48.34,48.34,48.34,400.0,38.0308,38.0308,38.0308,38.0308,400.0
2004-06-09 09:30:00,48.27,48.27,48.19,48.25,15600.0,37.9758,37.9758,37.9128,37.96,15600.0
2004-06-09 10:00:00,48.2,48.2,48.08,48.13,5900.0,37.9207,37.9207,37.8263,37.8656,5900.0
2004-06-09 10:30:00,48.13,48.15,48.0,48.06,5800.0,37.8656,37.8813,37.7633,37.8105,5800.0
2004-06-09 11:00:00,48.08,48.09,47.95,48.03,5100.0,37.8263,37.8341,37.724,37.7869,5100.0
2004-06-09 11:30:00,47.97,48.04,47.96,48.03,5600.0,37.7397,37.7948,37.7319,37.7869,5600.0
2004-06-09 12:00:00,48.03,48.03,47.95,47.97,25800.0,37.7869,37.7869,37.724,37.7397,25800.0
2004-06-09 12:30:00,48.02,48.03,47.95,47.98,11300.0,37.7791,37.7869,37.724,37.7476,11300.0
2004-06-09 13:00:00,48.0,48.06,47.96,47.96,2600.0,37.7633,37.8105,37.7319,37.7319,2600.0
2004-06-09 13:30:00,48.0,48.0,47.86,47.88,21700.0,37.7633,37.7633,37.6532,37.6689,21700.0
2004-06-09 14:00:00,47.81,47.94,47.79,47.94,23000.0,37.6139,37.7161,37.5981,37.7161,23000.0
2004-06-09 14:30:00,47.94,47.99,47.9,47.91,12000.0,37.7161,37.7555,37.6847,37.6925,12000.0
2004-06-09 15:00:00,47.87,47.96,47.87,47.91,32900.0,37.6611,37.7319,37.6611,37.6925,32900.0
2004-06-09 15:30:00,47.83,47.9,47.75,47.75,44400.0,37.6296,37.6847,37.5667,37.5667,44400.0
2004-06-09 16:00:00,47.75,47.75,47.75,47.75,13300.0,37.5667,37.5667,37.5667,37.5667,13300.0
2004-06-10 09:30:00,47.99,47.99,47.8,47.8,9000.0,37.7555,37.7555,37.606,37.606,9000.0
2004-06-10 10:00:00,47.87,47.98,47.87,47.97,39800.0,37.6611,37.7476,37.6611,37.7397,39800.0
2004-06-10 10:30:00,47.87,47.98,47.84,47.91,33300.0,37.6611,37.7476,37.6375,37.6925,33300.0
2004-06-10 11:00:00,47.83,47.88,47.79,47.88,4600.0,37.6296,37.6689,37.5981,37.6689,4600.0
2004-06-10 11:30:00,47.88,47.9,47.83,47.87,11200.0,37.6689,37.6847,37.6296,37.6611,11200.0
2004-06-10 12:00:00,47.89,47.89,47.85,47.86,9000.0,37.6768,37.6768,37.6453,37.6532,9000.0
2004-06-10 12:30:00,47.84,47.89,47.79,47.79,5100.0,37.6375,37.6768,37.5981,37.5981,5100.0
2004-06-10 13:00:00,47.85,47.9,47.81,47.84,8600.0,37.6453,37.6847,37.6139,37.6375,8600.0
2004-06-10 13:30:00,47.8,47.88,47.79,47.88,4100.0,37.606,37.6689,37.5981,37.6689,4100.0
2004-06-10 14:00:00,47.84,47.88,47.82,47.82,13900.0,37.6375,37.6689,37.6217,37.6217,13900.0
2004-06-10 14:30:00,47.85,47.9,47.84,47.9,4800.0,37.6453,37.6847,37.6375,37.6847,4800.0
2004-06-10 15:00:00,47.88,47.89,47.8,47.87,11700.0,37.6689,37.6768,37.606,37.6611,11700.0
2004-06-10 15:30:00,47.8,47.94,47.8,47.94,12100.0,37.606,37.7161,37.606,37.7161,12100.0
2004-06-10 16:00:00,47.94,47.94,47.94,47.94,0.0,37.7161,37.7161,37.7161,37.7161,0.0
2004-06-14 09:30:00,47.8,47.81,47.66,47.72,17500.0,37.606,37.6139,37.4958,37.5431,17500.0
2004-06-14 10:00:00,47.71,47.73,47.6,47.73,18900.0,37.5352,37.5509,37.4486,37.5509,18900.0
2004-06-14 10:30:00,47.72,47.72,47.6,47.6,7300.0,37.5431,37.5431,37.4486,37.4486,7300.0
2004-06-14 11:00:00,47.6,47.63,47.55,47.59,24300.0,37.4486,37.4722,37.4093,37.4408,24300.0
2004-06-14 11:30:00,47.54,47.6,47.53,47.53,1600.0,37.4014,37.4486,37.3936,37.3936,1600.0
2004-06-14 12:00:00,47.52,47.54,47.45,47.47,12200.0,37.3857,37.4014,37.3306,37.3464,12200.0
2004-06-14 12:30:00,47.53,47.57,47.5,47.53,3800.0,37.3936,37.425,37.37,37.3936,3800.0
2004-06-14 13:00:00,47.57,47.57,47.5,47.5,2800.0,37.425,37.425,37.37,37.37,2800.0
2004-06-14 13:30:00,47.48,47.52,47.43,47.51,12700.0,37.3542,37.3857,37.3149,37.3778,12700.0
2004-06-14 14:00:00,47.5,47.55,47.49,47.51,37500.0,37.37,37.4093,37.3621,37.3778,37500.0
2004-06-14 14:30:00,47.51,47.51,47.4,47.46,18400.0,37.3778,37.3778,37.2913,37.3385,18400.0
2004-06-14 15:00:00,47.4,47.49,47.4,47.49,12900.0,37.2913,37.3621,37.2913,37.3621,12900.0
2004-06-14 15:30:00,47.45,47.55,47.44,47.53,28900.0,37.3306,37.4093,37.3228,37.3936,28900.0
2004-06-14 16:00:00,47.5,47.5,47.5,47.5,1000.0,37.37,37.37,37.37,37.37,1000.0
2004-06-15 09:30:00,47.85,48.0,47.79,47.79,15800.0,37.6453,37.7633,37.5981,37.5981,15800.0
2004-06-15 10:00:00,47.85,47.96,47.85,47.96,5900.0,37.6453,37.7319,37.6453,37.7319,5900.0
2004-06-15 10:30:00,47.89,47.94,47.84,47.84,6600.0,37.6768,37.7161,37.6375,37.6375,6600.0
2004-06-15 11:00:00,47.85,47.89,47.85,47.89,15700.0,37.6453,37.6768,37.6453,37.6768,15700.0
2004-06-15 11:30:00,47.91,47.96,47.89,47.95,6300.0,37.6925,37.7319,37.6768,37.724,6300.0
2004-06-15 12:00:00,47.97,47.97,47.95,47.97,7500.0,37.7397,37.7397,37.724,37.7397,7500.0
2004-06-15 12:30:00,47.97,48.08,47.97,48.06,12200.0,37.7397,37.8263,37.7397,37.8105,12200.0
2004-06-15 13:00:00,48.0,48.1,47.94,47.96,7700.0,37.7633,37.842,37.7161,37.7319,7700.0
2004-06-15 13:30:00,47.95,48.05,47.94,47.94,11000.0,37.724,37.8027,37.7161,37.7161,11000.0
2004-06-15 14:00:00,48.05,48.05,47.92,47.98,15400.0,37.8027,37.8027,37.7004,37.7476,15400.0
2004-06-15 14:30:00,48.01,48.01,47.92,47.92,7800.0,37.7712,37.7712,37.7004,37.7004,7800.0
2004-06-15 15:00:00,47.93,47.95,47.72,47.77,14900.0,37.7083,37.724,37.5431,37.5824,14900.0
2004-06-15 15:30:00,47.82,47.89,47.78,47.88,31200.0,37.6217,37.6768,37.5903,37.6689,31200.0
2004-06-15 16:00:00,47.86,47.86,47.86,47.86,2500.0,37.6532,37.6532,37.6532,37.6532,2500.0
2004-06-16 09:30:00,48.0,48.0,47.77,47.78,13800.0,37.7633,37.7633,37.5824,37.5903,13800.0
2004-06-16 10:00:00,47.79,47.86,47.75,47.86,14900.0,37.5981,37.6532,37.5667,37.6532,14900.0
2004-06-16 10:30:00,47.8,47.93,47.8,47.83,16200.0,37.606,37.7083,37.606,37.6296,16200.0
2004-06-16 11:00:00,47.82,47.87,47.8,47.8,9100.0,37.6217,37.6611,37.606,37.606,9100.0
2004-06-16 11:30:00,47.84,47.86,47.75,47.8,4100.0,37.6375,37.6532,37.5667,37.606,4100.0
2004-06-16 12:00:00,47.77,47.85,47.77,47.85,8300.0,37.5824,37.6453,37.5824,37.6453,8300.0
2004-06-16 12:30:00,47.84,47.89,47.83,47.87,1400.0,37.6375,37.6768,37.6296,37.6611,1400.0
2004-06-16 13:00:00,47.86,47.86,47.8,47.81,4400.0,37.6532,37.6532,37.606,37.6139,4400.0
2004-06-16 13:30:00,47.85,47.86,47.78,47.85,6500.0,37.6453,37.6532,37.5903,37.6453,6500.0
2004-06-16 14:00:00,47.88,47.9,47.8,47.87,21600.0,37.6689,37.6847,37.606,37.6611,21600.0
2004-06-16 14:30:00,47.89,47.9,47.85,47.86,8600.0,37.6768,37.6847,37.6453,37.6532,8600.0
2004-06-16 15:00:00,47.82,47.95,47.81,47.94,6700.0,37.6217,37.724,37.6139,37.7161,6700.0
2004-06-16 15:30:00,47.97,47.97,47.82,47.89,4300.0,37.7397,37.7397,37.6217,37.6768,4300.0
2004-06-16 16:00:00,47.89,47.89,47.89,47.89,300.0,37.6768,37.6768,37.6768,37.6768,300.0
2004-06-17 09:30:00,47.88,47.88,47.52,47.52,7700.0,37.6689,37.6689,37.3857,37.3857,7700.0
2004-06-17 10:00:00,47.51,47.56,47.51,47.56,18200.0,37.3778,37.4172,37.3778,37.4172,18200.0
2004-06-17 10:30:00,47.51,47.61,47.51,47.61,1000.0,37.3778,37.4565,37.3778,37.4565,1000.0
2004-06-17 11:00:00,47.61,47.65,47.57,47.64,11300.0,37.4565,37.488,37.425,37.4801,11300.0
2004-06-17 11:30:00,47.64,47.72,47.63,47.64,6200.0,37.4801,37.5431,37.4722,37.4801,6200.0
2004-06-17 12:00:00,47.65,47.7,47.61,47.68,5400.0,37.488,37.5273,37.4565,37.5116,5400.0
2004-06-17 12:30:00,47.67,47.68,47.63,47.67,4500.0,37.5037,37.5116,37.4722,37.5037,4500.0
2004-06-17 13:00:00,47.67,47.78,47.64,47.78,7900.0,37.5037,37.5903,37.4801,37.5903,7900.0
2004-06-17 13:30:00,47.76,47.76,47.69,47.73,6900.0,37.5745,37.5745,37.5194,37.5509,6900.0
2004-06-17 14:00:00,47.73,47.78,47.68,47.68,3800.0,37.5509,37.5903,37.5116,37.5116,3800.0
2004-06-17 14:30:00,47.71,47.73,47.59,47.59,51200.0,37.5352,37.5509,37.4408,37.4408,51200.0
2004-06-17 15:00:00,47.64,47.73,47.62,47.71,11800.0,37.4801,37.5509,37.4644,37.5352,11800.0
2004-06-17 15:30:00,47.69,47.75,47.68,47.75,8300.0,37.5194,37.5667,37.5116,37.5667,8300.0
2004-06-17 16:00:00,47.75,47.75,47.75,47.75,0.0,37.5667,37.5667,37.5667,37.5667,0.0
2004-06-18 09:30:00,47.74,47.74,47.68,47.7,18100.0,37.5588,37.5588,37.5116,37.5273,18100.0
2004-06-18 10:00:00,47.7,47.91,47.7,47.84,3700.0,37.5273,37.6925,37.5273,37.6375,3700.0
2004-06-18 10:30:00,47.94,47.99,47.9,47.94,2900.0,37.7161,37.7555,37.6847,37.7161,2900.0
2004-06-18 11:00:00,47.94,47.94,47.83,47.9,8200.0,37.7161,37.7161,37.6296,37.6847,8200.0
2004-06-18 11:30:00,47.9,47.94,47.89,47.89,1200.0,37.6847,37.7161,37.6768,37.6768,1200.0
2004-06-18 12:00:00,47.88,47.88,47.84,47.86,23300.0,37.6689,37.6689,37.6375,37.6532,23300.0
2004-06-18 12:30:00,47.86,47.87,47.82,47.82,4000.0,37.6532,37.6611,37.6217,37.6217,4000.0
2004-06-18 13:00:00,47.67,47.89,47.67,47.88,6600.0,37.5037,37.6768,37.5037,37.6689,6600.0
2004-06-18 13:30:00,47.88,47.88,47.71,47.88,12100.0,37.6689,37.6689,37.5352,37.6689,12100.0
2004-06-18 14:00:00,47.86,47.89,47.7,47.85,5700.0,37.6532,37.6768,37.5273,37.6453,5700.0
2004-06-18 14:30:00,47.89,47.89,47.7,47.74,14600.0,37.6768,37.6768,37.5273,37.5588,14600.0
2004-06-18 15:00:00,47.73,47.76,47.71,47.73,3400.0,37.5509,37.5745,37.5352,37.5509,3400.0
2004-06-18 15:30:00,47.72,47.82,47.72,47.79,4500.0,37.5431,37.6217,37.5431,37.5981,4500.0
2004-06-18 16:00:00,47.79,47.79,47.79,47.79,0.0,37.5981,37.5981,37.5981,37.5981,0.0
2004-06-21 09:30:00,47.72,47.81,47.63,47.79,450900.0,37.5431,37.6139,37.4722,37.5981,450900.0
2004-06-21 10:00:00,47.85,47.89,47.81,47.84,8000.0,37.6453,37.6768,37.6139,37.6375,8000.0
2004-06-21 10:30:00,47.82,47.84,47.76,47.83,63500.0,37.6217,37.6375,37.5745,37.6296,63500.0
2004-06-21 11:00:00,47.83,47.84,47.74,47.77,60300.0,37.6296,37.6375,37.5588,37.5824,60300.0
2004-06-21 11:30:00,47.79,47.86,47.79,47.82,4600.0,37.5981,37.6532,37.5981,37.6217,4600.0
2004-06-21 12:00:00,47.85,47.86,47.79,47.84,178200.0,37.6453,37.6532,37.5981,37.6375,178200.0
2004-06-21 12:30:00,47.84,47.85,47.78,47.78,7300.0,37.6375,37.6453,37.5903,37.5903,7300.0
2004-06-21 13:00:00,47.82,47.85,47.75,47.85,62100.0,37.6217,37.6453,37.5667,37.6453,62100.0
2004-06-21 13:30:00,47.85,47.87,47.77,47.83,73700.0,37.6453,37.6611,37.5824,37.6296,73700.0
2004-06-21 14:00:00,47.88,47.89,47.77,47.81,58100.0,37.6689,37.6768,37.5824,37.6139,58100.0
2004-06-21 14:30:00,47.82,47.86,47.69,47.71,64600.0,37.6217,37.6532,37.5194,37.5352,64600.0
2004-06-21 15:00:00,47.74,47.8,47.62,47.66,101600.0,37.5588,37.606,37.4644,37.4958,101600.0
2004-06-21 15:30:00,47.66,47.66,47.45,47.52,251600.0,37.4958,37.4958,37.3306,37.3857,251600.0
2004-06-21 16:00:00,47.5,47.54,47.45,47.47,360900.0,37.37,37.4014,37.3306,37.3464,360900.0
2004-06-22 09:30:00,47.41,47.54,47.38,47.53,28500.0,37.2992,37.4014,37.2756,37.3936,28500.0
2004-06-22 10:00:00,47.54,47.54,47.45,47.47,4500.0,37.4014,37.4014,37.3306,37.3464,4500.0
2004-06-22 10:30:00,47.42,47.43,47.32,47.32,16200.0,37.307,37.3149,37.2284,37.2284,16200.0
2004-06-22 11:00:00,47.31,47.31,47.19,47.3,3000.0,37.2205,37.2205,37.1261,37.2126,3000.0
2004-06-22 11:30:00,47.3,47.33,47.25,47.3,7200.0,37.2126,37.2362,37.1733,37.2126,7200.0
2004-06-22 12:00:00,47.3,47.42,47.3,47.4,19400.0,37.2126,37.307,37.2126,37.2913,19400.0
2004-06-22 12:30:00,47.39,47.48,47.39,47.4,8200.0,37.2834,37.3542,37.2834,37.2913,8200.0
2004-06-22 13:00:00,47.4,47.45,47.32,47.32,9400.0,37.2913,37.3306,37.2284,37.2284,9400.0
2004-06-22 13:30:00,47.33,47.48,47.33,47.4,2500.0,37.2362,37.3542,37.2362,37.2913,2500.0
2004-06-22 14:00:00,47.45,47.68,47.4,47.68,11600.0,37.3306,37.5116,37.2913,37.5116,11600.0
2004-06-22 14:30:00,47.69,47.69,47.58,47.68,6000.0,37.5194,37.5194,37.4329,37.5116,6000.0
2004-06-22 15:00:00,47.69,47.72,47.61,47.71,20200.0,37.5194,37.5431,37.4565,37.5352,20200.0
2004-06-22 15:30:00,47.65,47.73,47.65,47.73,1200.0,37.488,37.5509,37.488,37.5509,1200.0
2004-06-22 16:00:00,47.73,47.73,47.73,47.73,0.0,37.5509,37.5509,37.5509,37.5509,0.0
2004-06-23 09:30:00,47.77,47.77,47.63,47.68,8800.0,37.5824,37.5824,37.4722,37.5116,8800.0
2004-06-23 10:00:00,47.68,47.71,47.68,47.68,53300.0,37.5116,37.5352,37.5116,37.5116,53300.0
2004-06-23 10:30:00,47.63,47.65,47.52,47.62,4700.0,37.4722,37.488,37.3857,37.4644,4700.0
2004-06-23 11:00:00,47.63,47.66,47.6,47.6,2600.0,37.4722,37.4958,37.4486,37.4486,2600.0
2004-06-23 11:30:00,47.66,47.77,47.59,47.7,2200.0,37.4958,37.5824,37.4408,37.5273,2200.0
2004-06-23 12:00:00,47.68,47.79,47.68,47.77,8000.0,37.5116,37.5981,37.5116,37.5824,8000.0
2004-06-23 12:30:00,47.76,47.76,47.68,47.76,2200.0,37.5745,37.5745,37.5116,37.5745,2200.0
2004-06-23 13:00:00,47.77,47.8,47.76,47.76,3300.0,37.5824,37.606,37.5745,37.5745,3300.0
2004-06-23 13:30:00,47.71,47.77,47.71,47.77,5800.0,37.5352,37.5824,37.5352,37.5824,5800.0
2004-06-23 14:00:00,47.72,47.8,47.72,47.8,43000.0,37.5431,37.606,37.5431,37.606,43000.0
2004-06-23 14:30:00,47.77,47.8,47.7,47.77,2700.0,37.5824,37.606,37.5273,37.5824,2700.0
2004-06-23 15:00:00,47.93,48.02,47.93,48.02,3600.0,37.7083,37.7791,37.7083,37.7791,3600.0
2004-06-23 15:30:00,48.03,48.17,48.03,48.13,55900.0,37.7869,37.8971,37.7869,37.8656,55900.0
2004-06-23 16:00:00,48.13,48.13,48.13,48.13,0.0,37.8656,37.8656,37.8656,37.8656,0.0
2004-06-24 09:30:00,48.01,48.18,48.01,48.18,24200.0,37.7712,37.9049,37.7712,37.9049,24200.0
2004-06-24 10:00:00,48.12,48.15,48.02,48.08,24800.0,37.8577,37.8813,37.7791,37.8263,24800.0
2004-06-24 10:30:00,48.06,48.14,48.02,48.12,11600.0,37.8105,37.8735,37.7791,37.8577,11600.0
2004-06-24 11:00:00,48.12,48.17,48.1,48.17,15900.0,37.8577,37.8971,37.842,37.8971,15900.0
2004-06-24 11:30:00,48.17,48.22,48.17,48.18,24900.0,37.8971,37.9364,37.8971,37.9049,24900.0
2004-06-24 12:00:00,48.19,48.2,48.14,48.19,10100.0,37.9128,37.9207,37.8735,37.9128,10100.0
2004-06-24 12:30:00,48.19,48.23,48.19,48.2,21300.0,37.9128,37.9443,37.9128,37.9207,21300.0
2004-06-24 13:00:00,48.19,48.2,48.11,48.18,21600.0,37.9128,37.9207,37.8499,37.9049,21600.0
2004-06-24 13:30:00,48.18,48.19,48.08,48.08,26000.0,37.9049,37.9128,37.8263,37.8263,26000.0
2004-06-24 14:00:00,48.05,48.12,47.97,47.97,7100.0,37.8027,37.8577,37.7397,37.7397,7100.0
2004-06-24 14:30:00,48.06,48.13,47.99,48.0,16700.0,37.8105,37.8656,37.7555,37.7633,16700.0
2004-06-24 15:00:00,48.04,48.07,47.95,48.03,24300.0,37.7948,37.8184,37.724,37.7869,24300.0
2004-06-24 15:30:00,48.01,48.07,47.93,48.0,36500.0,37.7712,37.8184,37.7083,37.7633,36500.0
2004-06-24 16:00:00,47.99,47.99,47.99,47.99,200.0,37.7555,37.7555,37.7555,37.7555,200.0
2004-06-25 09:30:00,48.1,48.1,47.97,48.02,37300.0,37.8988,37.8988,37.7963,37.8357,37300.0
2004-06-25 10:00:00,48.07,48.09,47.97,48.09,45400.0,37.8751,37.8909,37.7963,37.8909,45400.0
2004-06-25 10:30:00,48.08,48.16,48.08,48.11,6500.0,37.883,37.946,37.883,37.9066,6500.0
2004-06-25 11:00:00,48.1,48.11,48.01,48.09,11400.0,37.8988,37.9066,37.8278,37.8909,11400.0
2004-06-25 11:30:00,48.12,48.12,47.95,47.96,13600.0,37.9145,37.9145,37.7806,37.7884,13600.0
2004-06-25 12:00:00,47.96,48.03,47.91,47.96,92100.0,37.7884,37.8436,37.7491,37.7884,92100.0
2004-06-25 12:30:00,47.96,47.99,47.91,47.99,16400.0,37.7884,37.8121,37.7491,37.8121,16400.0
2004-06-25 13:00:00,47.99,47.99,47.92,47.98,34400.0,37.8121,37.8121,37.7569,37.8042,34400.0
2004-06-25 13:30:00,47.97,48.0,47.89,47.89,10500.0,37.7963,37.82,37.7333,37.7333,10500.0
2004-06-25 14:00:00,47.89,47.89,47.73,47.79,40500.0,37.7333,37.7333,37.6072,37.6545,40500.0
2004-06-25 14:30:00,47.73,47.81,47.73,47.81,115500.0,37.6072,37.6703,37.6072,37.6703,115500.0
2004-06-25 15:00:00,47.77,47.84,47.7,47.79,57000.0,37.6387,37.6939,37.5836,37.6545,57000.0
2004-06-25 15:30:00,47.79,47.84,47.78,47.8,17200.0,37.6545,37.6939,37.6466,37.6624,17200.0
2004-06-25 16:00:00,47.79,47.79,47.68,47.68,5300.0,37.6545,37.6545,37.5678,37.5678,5300.0
2004-06-28 09:30:00,47.98,47.98,47.7,47.78,73100.0,37.8042,37.8042,37.5836,37.6466,73100.0
2004-06-28 10:00:00,47.83,47.87,47.73,47.78,115700.0,37.686,37.7175,37.6072,37.6466,115700.0
2004-06-28 10:30:00,47.8,47.83,47.75,47.76,8400.0,37.6624,37.686,37.623,37.6309,8400.0
2004-06-28 11:00:00,47.81,47.81,47.71,47.79,69000.0,37.6703,37.6703,37.5915,37.6545,69000.0
2004-06-28 11:30:00,47.81,47.81,47.72,47.78,9800.0,37.6703,37.6703,37.5993,37.6466,9800.0
2004-06-28 12:00:00,47.79,47.85,47.77,47.82,31900.0,37.6545,37.7018,37.6387,37.6781,31900.0
2004-06-28 12:30:00,47.82,47.82,47.75,47.76,41800.0,37.6781,37.6781,37.623,37.6309,41800.0
2004-06-28 13:00:00,47.8,47.85,47.77,47.84,7300.0,37.6624,37.7018,37.6387,37.6939,7300.0
2004-06-28 13:30:00,47.85,47.85,47.7,47.81,39400.0,37.7018,37.7018,37.5836,37.6703,39400.0
2004-06-28 14:00:00,47.78,47.8,47.52,47.58,14300.0,37.6466,37.6624,37.4418,37.489,14300.0
2004-06-28 14:30:00,47.59,47.61,47.42,47.52,70900.0,37.4969,37.5127,37.363,37.4418,70900.0
2004-06-28 15:00:00,47.47,47.5,47.36,47.4,23900.0,37.4024,37.426,37.3157,37.3472,23900.0
2004-06-28 15:30:00,47.4,47.52,47.4,47.5,52000.0,37.3472,37.4418,37.3472,37.426,52000.0
2004-06-28 16:00:00,47.41,47.41,47.41,47.41,900.0,37.3551,37.3551,37.3551,37.3551,900.0
2004-06-29 09:30:00,47.43,47.56,47.35,47.48,35500.0,37.3709,37.4733,37.3078,37.4103,35500.0
2004-06-29 10:00:00,47.59,47.65,47.57,47.63,34100.0,37.4969,37.5442,37.4812,37.5284,34100.0
2004-06-29 10:30:00,47.61,47.63,47.58,47.63,4400.0,37.5127,37.5284,37.489,37.5284,4400.0
2004-06-29 11:00:00,47.67,47.67,47.58,47.64,13400.0,37.56,37.56,37.489,37.5363,13400.0
2004-06-29 11:30:00,47.66,47.7,47.64,47.68,4000.0,37.5521,37.5836,37.5363,37.5678,4000.0
2004-06-29 12:00:00,47.74,47.77,47.69,47.74,53800.0,37.6151,37.6387,37.5757,37.6151,53800.0
2004-06-29 12:30:00,47.7,47.7,47.64,47.68,14800.0,37.5836,37.5836,37.5363,37.5678,14800.0
2004-06-29 13:00:00,47.68,47.69,47.64,47.69,4900.0,37.5678,37.5757,37.5363,37.5757,4900.0
2004-06-29 13:30:00,47.65,47.67,47.59,47.66,9900.0,37.5442,37.56,37.4969,37.5521,9900.0
2004-06-29 14:00:00,47.63,47.73,47.62,47.64,42400.0,37.5284,37.6072,37.5206,37.5363,42400.0
2004-06-29 14:30:00,47.62,47.71,47.62,47.67,3900.0,37.5206,37.5915,37.5206,37.56,3900.0
2004-06-29 15:00:00,47.71,47.71,47.62,47.69,17500.0,37.5915,37.5915,37.5206,37.5757,17500.0
2004-06-29 15:30:00,47.72,47.72,47.61,47.64,24600.0,37.5993,37.5993,37.5127,37.5363,24600.0
2004-06-29 16:00:00,47.64,47.64,47.64,47.64,0.0,37.5363,37.5363,37.5363,37.5363,0.0
2004-06-30 09:30:00,47.65,47.78,47.62,47.75,14400.0,37.5442,37.6466,37.5206,37.623,14400.0
2004-06-30 10:00:00,47.68,47.69,47.61,47.69,5200.0,37.5678,37.5757,37.5127,37.5757,5200.0
2004-06-30 10:30:00,47.65,47.71,47.64,47.64,7100.0,37.5442,37.5915,37.5363,37.5363,7100.0
2004-06-30 11:00:00,47.69,47.69,47.62,47.67,20300.0,37.5757,37.5757,37.5206,37.56,20300.0
2004-06-30 11:30:00,47.6,47.66,47.53,47.57,22200.0,37.5048,37.5521,37.4496,37.4812,22200.0
2004-06-30 12:00:00,47.59,47.64,47.55,47.64,15500.0,37.4969,37.5363,37.4654,37.5363,15500.0
2004-06-30 12:30:00,47.58,47.65,47.58,47.63,6800.0,37.489,37.5442,37.489,37.5284,6800.0
2004-06-30 13:00:00,47.62,47.68,47.61,47.66,9400.0,37.5206,37.5678,37.5127,37.5521,9400.0
2004-06-30 13:30:00,47.6,47.66,47.54,47.6,9100.0,37.5048,37.5521,37.4575,37.5048,9100.0
2004-06-30 14:00:00,47.53,47.83,47.53,47.74,24000.0,37.4496,37.686,37.4496,37.6151,24000.0
2004-06-30 14:30:00,47.73,47.85,47.66,47.81,26300.0,37.6072,37.7018,37.5521,37.6703,26300.0
2004-06-30 15:00:00,47.82,47.9,47.74,47.9,13000.0,37.6781,37.7412,37.6151,37.7412,13000.0
2004-06-30 15:30:00,47.9,48.02,47.84,47.86,25800.0,37.7412,37.8357,37.6939,37.7097,25800.0
2004-06-30 16:00:00,47.89,47.94,47.89,47.94,23100.0,37.7333,37.7727,37.7333,37.7727,23100.0
2004-07-01 09:30:00,47.86,47.89,47.64,47.64,17100.0,37.7097,37.7333,37.5363,37.5363,17100.0
2004-07-01 10:00:00,47.7,47.71,47.59,47.6,41200.0,37.5836,37.5915,37.4969,37.5048,41200.0
2004-07-01 10:30:00,47.62,47.64,47.48,47.48,21700.0,37.5206,37.5363,37.4103,37.4103,21700.0
2004-07-01 11:00:00,47.37,47.37,47.09,47.25,25700.0,37.3236,37.3236,37.103,37.229,25700.0
2004-07-01 11:30:00,47.26,47.26,47.18,47.18,19100.0,37.2369,37.2369,37.1739,37.1739,19100.0
2004-07-01 12:00:00,47.23,47.23,47.15,47.19,3900.0,37.2133,37.2133,37.1502,37.1818,3900.0
2004-07-01 12:30:00,47.23,47.27,47.2,47.23,5900.0,37.2133,37.2448,37.1896,37.2133,5900.0
2004-07-01 13:00:00,47.23,47.29,47.15,47.17,15900.0,37.2133,37.2605,37.1502,37.166,15900.0
2004-07-01 13:30:00,47.18,47.23,47.04,47.12,13100.0,37.1739,37.2133,37.0636,37.1266,13100.0
2004-07-01 14:00:00,47.15,47.4,47.1,47.2,40400.0,37.1502,37.3472,37.1108,37.1896,40400.0
2004-07-01 14:30:00,47.11,47.26,47.09,47.24,21100.0,37.1187,37.2369,37.103,37.2212,21100.0
2004-07-01 15:00:00,47.2,47.29,47.19,47.24,34900.0,37.1896,37.2605,37.1818,37.2212,34900.0
2004-07-01 15:30:00,47.26,47.36,47.24,47.24,19800.0,37.2369,37.3157,37.2212,37.2212,19800.0
2004-07-01 16:00:00,47.23,47.23,47.23,47.23,100.0,37.2133,37.2133,37.2133,37.2133,100.0
2004-07-02 09:30:00,47.41,47.43,46.97,46.97,65000.0,37.3551,37.3709,37.0084,37.0084,65000.0
2004-07-02 10:00:00,47.05,47.16,46.97,47.14,9300.0,37.0714,37.1581,37.0084,37.1424,9300.0
2004-07-02 10:30:00,47.19,47.23,47.1,47.1,13500.0,37.1818,37.2133,37.1108,37.1108,13500.0
2004-07-02 11:00:00,47.17,47.18,47.05,47.15,9500.0,37.166,37.1739,37.0714,37.1502,9500.0
2004-07-02 11:30:00,47.11,47.18,47.07,47.14,53900.0,37.1187,37.1739,37.0872,37.1424,53900.0
2004-07-02 12:00:00,47.2,47.21,47.0,47.04,20600.0,37.1896,37.1975,37.0321,37.0636,20600.0
2004-07-02 12:30:00,47.06,47.09,47.06,47.06,4300.0,37.0793,37.103,37.0793,37.0793,4300.0
2004-07-02 13:00:00,47.07,47.12,47.03,47.12,3000.0,37.0872,37.1266,37.0557,37.1266,3000.0
2004-07-02 13:30:00,47.13,47.14,47.08,47.14,2400.0,37.1345,37.1424,37.0951,37.1424,2400.0
2004-07-02 14:00:00,47.1,47.1,47.01,47.09,10700.0,37.1108,37.1108,37.0399,37.103,10700.0
2004-07-02 14:30:00,47.08,47.08,47.02,47.06,2200.0,37.0951,37.0951,37.0478,37.0793,2200.0
2004-07-02 15:00:00,47.05,47.09,47.05,47.08,6800.0,37.0714,37.103,37.0714,37.0951,6800.0
2004-07-02 15:30:00,47.1,47.1,47.04,47.05,1500.0,37.1108,37.1108,37.0636,37.0714,1500.0
2004-07-02 16:00:00,47.05,47.05,47.05,47.05,0.0,37.0714,37.0714,37.0714,37.0714,0.0
2004-07-06 09:30:00,46.92,46.92,46.63,46.69,17700.0,36.969,36.969,36.7405,36.7878,17700.0
2004-07-06 10:00:00,46.68,46.75,46.62,46.75,20600.0,36.7799,36.8351,36.7326,36.8351,20600.0
2004-07-06 10:30:00,46.75,46.76,46.6,46.65,48800.0,36.8351,36.843,36.7169,36.7563,48800.0
2004-07-06 11:00:00,46.64,46.65,46.5,46.58,12800.0,36.7484,36.7563,36.6381,36.7011,12800.0
2004-07-06 11:30:00,46.56,46.56,46.44,46.48,16800.0,36.6854,36.6854,36.5908,36.6223,16800.0
2004-07-06 12:00:00,46.48,46.55,46.43,46.55,3300.0,36.6223,36.6775,36.5829,36.6775,3300.0
2004-07-06 12:30:00,46.54,46.54,46.44,46.48,29400.0,36.6696,36.6696,36.5908,36.6223,29400.0
2004-07-06 13:00:00,46.46,46.53,46.45,46.45,8900.0,36.6066,36.6617,36.5987,36.5987,8900.0
2004-07-06 13:30:00,46.5,46.5,46.4,46.4,6100.0,36.6381,36.6381,36.5593,36.5593,6100.0
2004-07-06 14:00:00,46.4,46.44,46.36,46.44,19200.0,36.5593,36.5908,36.5278,36.5908,19200.0
2004-07-06 14:30:00,46.38,46.49,46.38,46.49,6200.0,36.5435,36.6302,36.5435,36.6302,6200.0
2004-07-06 15:00:00,46.49,46.59,46.49,46.55,11700.0,36.6302,36.709,36.6302,36.6775,11700.0
2004-07-06 15:30:00,46.59,46.67,46.47,46.54,40400.0,36.709,36.772,36.6145,36.6696,40400.0
2004-07-06 16:00:00,46.46,46.54,46.46,46.54,900.0,36.6066,36.6696,36.6066,36.6696,900.0
2004-07-07 09:30:00,46.41,46.67,46.36,46.59,38600.0,36.5672,36.772,36.5278,36.709,38600.0
2004-07-07 10:00:00,46.65,46.74,46.63,46.69,21400.0,36.7563,36.8272,36.7405,36.7878,21400.0
2004-07-07 10:30:00,46.61,46.66,46.55,46.55,6600.0,36.7248,36.7642,36.6775,36.6775,6600.0
2004-07-07 11:00:00,46.6,46.63,46.53,46.56,8500.0,36.7169,36.7405,36.6617,36.6854,8500.0
2004-07-07 11:30:00,46.53,46.55,46.48,46.55,10600.0,36.6617,36.6775,36.6223,36.6775,10600.0
2004-07-07 12:00:00,46.58,46.59,46.52,46.52,8100.0,36.7011,36.709,36.6539,36.6539,8100.0
2004-07-07 12:30:00,46.49,46.58,46.48,46.51,7100.0,36.6302,36.7011,36.6223,36.646,7100.0
2004-07-07 13:00:00,46.51,46.72,46.51,46.67,15500.0,36.646,36.8114,36.646,36.772,15500.0
2004-07-07 13:30:00,46.7,46.72,46.64,46.71,8600.0,36.7957,36.8114,36.7484,36.8036,8600.0
2004-07-07 14:00:00,46.72,46.76,46.68,46.76,5600.0,36.8114,36.843,36.7799,36.843,5600.0
2004-07-07 14:30:00,46.76,46.79,46.67,46.72,7800.0,36.843,36.8666,36.772,36.8114,7800.0
2004-07-07 15:00:00,46.71,46.77,46.6,46.6,12600.0,36.8036,36.8508,36.7169,36.7169,12600.0
2004-07-07 15:30:00,46.62,46.67,46.58,46.63,9200.0,36.7326,36.772,36.7011,36.7405,9200.0
2004-07-07 16:00:00,46.64,46.64,46.64,46.64,200.0,36.7484,36.7484,36.7484,36.7484,200.0
2004-07-08 09:30:00,46.49,46.5,46.42,46.44,62200.0,36.6302,36.6381,36.5751,36.5908,62200.0
2004-07-08 10:00:00,46.45,46.51,46.37,46.45,6600.0,36.5987,36.646,36.5357,36.5987,6600.0
2004-07-08 10:30:00,46.48,46.54,46.42,46.49,24900.0,36.6223,36.6696,36.5751,36.6302,24900.0
2004-07-08 11:00:00,46.5,46.65,46.5,46.63,12800.0,36.6381,36.7563,36.6381,36.7405,12800.0
2004-07-08 11:30:00,46.62,46.69,46.58,46.58,5300.0,36.7326,36.7878,36.7011,36.7011,5300.0
2004-07-08 12:00:00,46.64,46.64,46.55,46.6,9300.0,36.7484,36.7484,36.6775,36.7169,9300.0
2004-07-08 12:30:00,46.62,46.62,46.51,46.54,8300.0,36.7326,36.7326,36.646,36.6696,8300.0
2004-07-08 13:00:00,46.46,46.54,46.44,46.51,2900.0,36.6066,36.6696,36.5908,36.646,2900.0
2004-07-08 13:30:00,46.52,46.52,46.4,46.4,6300.0,36.6539,36.6539,36.5593,36.5593,6300.0
2004-07-08 14:00:00,46.33,46.39,46.19,46.21,7300.0,36.5041,36.5514,36.3938,36.4096,7300.0
2004-07-08 14:30:00,46.29,46.35,46.22,46.28,3100.0,36.4726,36.5199,36.4175,36.4648,3100.0
2004-07-08 15:00:00,46.41,46.41,46.29,46.31,5100.0,36.5672,36.5672,36.4726,36.4884,5100.0
2004-07-08 15:30:00,46.33,46.38,46.11,46.11,65700.0,36.5041,36.5435,36.3308,36.3308,65700.0
2004-07-08 16:00:00,46.11,46.11,46.11,46.11,0.0,36.3308,36.3308,36.3308,36.3308,0.0
2004-07-09 09:30:00,46.48,46.49,46.43,46.45,19600.0,36.6223,36.6302,36.5829,36.5987,19600.0
2004-07-09 10:00:00,46.37,46.46,46.34,46.39,20700.0,36.5357,36.6066,36.512,36.5514,20700.0
2004-07-09 10:30:00,46.41,46.41,46.24,46.29,11900.0,36.5672,36.5672,36.4332,36.4726,11900.0
2004-07-09 11:00:00,46.28,46.38,46.28,46.38,33000.0,36.4648,36.5435,36.4648,36.5435,33000.0
2004-07-09 11:30:00,46.38,46.39,46.24,46.33,114300.0,36.5435,36.5514,36.4332,36.5041,114300.0
2004-07-09 12:00:00,46.28,46.3,46.26,46.28,77200.0,36.4648,36.4805,36.449,36.4648,77200.0
2004-07-09 12:30:00,46.28,46.33,46.24,46.32,435300.0,36.4648,36.5041,36.4332,36.4963,435300.0
2004-07-09 13:00:00,46.31,46.35,46.29,46.31,22400.0,36.4884,36.5199,36.4726,36.4884,22400.0
2004-07-09 13:30:00,46.33,46.33,46.25,46.28,3000.0,36.5041,36.5041,36.4411,36.4648,3000.0
2004-07-09 14:00:00,46.25,46.3,46.21,46.29,12000.0,36.4411,36.4805,36.4096,36.4726,12000.0
2004-07-09 14:30:00,46.33,46.33,46.23,46.23,13100.0,36.5041,36.5041,36.4254,36.4254,13100.0
2004-07-09 15:00:00,46.26,46.34,46.18,46.29,27900.0,36.449,36.512,36.386,36.4726,27900.0
2004-07-09 15:30:00,46.33,46.36,46.25,46.27,72500.0,36.5041,36.5278,36.4411,36.4569,72500.0
2004-07-09 16:00:00,46.27,46.27,46.27,46.27,0.0,36.4569,36.4569,36.4569,36.4569,0.0
2004-07-13 09:30:00,46.19,46.39,46.19,46.35,15700.0,36.3938,36.5514,36.3938,36.5199,15700.0
2004-07-13 10:00:00,46.28,46.37,46.25,46.27,3700.0,36.4648,36.5357,36.4411,36.4569,3700.0
2004-07-13 10:30:00,46.37,46.37,46.32,46.32,2200.0,36.5357,36.5357,36.4963,36.4963,2200.0
2004-07-13 11:00:00,46.26,46.33,46.26,46.33,6700.0,36.449,36.5041,36.449,36.5041,6700.0
2004-07-13 11:30:00,46.27,46.32,46.19,46.19,9700.0,36.4569,36.4963,36.3938,36.3938,9700.0
2004-07-13 12:00:00,46.27,46.29,46.21,46.21,2400.0,36.4569,36.4726,36.4096,36.4096,2400.0
2004-07-13 12:30:00,46.32,46.36,46.26,46.35,2200.0,36.4963,36.5278,36.449,36.5199,2200.0
2004-07-13 13:00:00,46.28,46.31,46.22,46.24,2900.0,36.4648,36.4884,36.4175,36.4332,2900.0
2004-07-13 13:30:00,46.3,46.31,46.24,46.27,3900.0,36.4805,36.4884,36.4332,36.4569,3900.0
2004-07-13 14:00:00,46.25,46.35,46.25,46.31,7200.0,36.4411,36.5199,36.4411,36.4884,7200.0
2004-07-13 14:30:00,46.32,46.35,46.3,46.32,12900.0,36.4963,36.5199,36.4805,36.4963,12900.0
2004-07-13 15:00:00,46.34,46.34,46.27,46.33,1800.0,36.512,36.512,36.4569,36.5041,1800.0
2004-07-13 15:30:00,46.32,46.34,46.29,46.34,1400.0,36.4963,36.512,36.4726,36.512,1400.0
2004-07-13 16:00:00,46.34,46.34,46.34,46.34,0.0,36.512,36.512,36.512,36.512,0.0
2004-07-14 09:30:00,45.93,46.13,45.93,46.13,5900.0,36.189,36.3466,36.189,36.3466,5900.0
2004-07-14 10:00:00,46.11,46.25,46.04,46.25,17700.0,36.3308,36.4411,36.2757,36.4411,17700.0
2004-07-14 10:30:00,46.25,46.4,46.21,46.39,9900.0,36.4411,36.5593,36.4096,36.5514,9900.0
2004-07-14 11:00:00,46.38,46.39,46.3,46.34,3900.0,36.5435,36.5514,36.4805,36.512,3900.0
2004-07-14 11:30:00,46.46,46.46,46.31,46.31,6900.0,36.6066,36.6066,36.4884,36.4884,6900.0
2004-07-14 12:00:00,46.38,46.42,46.34,46.41,17500.0,36.5435,36.5751,36.512,36.5672,17500.0
2004-07-14 12:30:00,46.37,46.37,46.25,46.31,5100.0,36.5357,36.5357,36.4411,36.4884,5100.0
2004-07-14 13:00:00,46.23,46.29,46.19,46.21,2500.0,36.4254,36.4726,36.3938,36.4096,2500.0
2004-07-14 13:30:00,46.14,46.24,46.14,46.24,1700.0,36.3544,36.4332,36.3544,36.4332,1700.0
2004-07-14 14:00:00,46.19,46.23,46.15,46.16,3400.0,36.3938,36.4254,36.3623,36.3702,3400.0
2004-07-14 14:30:00,46.2,46.2,45.95,45.99,25100.0,36.4017,36.4017,36.2047,36.2363,25100.0
2004-07-14 15:00:00,46.04,46.11,45.98,46.0,35300.0,36.2757,36.3308,36.2284,36.2441,35300.0
2004-07-14 15:30:00,45.95,46.07,45.9,45.99,44200.0,36.2047,36.2993,36.1653,36.2363,44200.0
2004-07-14 16:00:00,45.98,45.98,45.98,45.98,600.0,36.2284,36.2284,36.2284,36.2284,600.0
2004-07-15 09:30:00,46.2,46.24,46.09,46.13,10600.0,36.4017,36.4332,36.315,36.3466,10600.0
2004-07-15 10:00:00,46.11,46.11,46.0,46.01,9900.0,36.3308,36.3308,36.2441,36.252,9900.0
2004-07-15 10:30:00,46.01,46.08,46.01,46.02,4500.0,36.252,36.3072,36.252,36.2599,4500.0
2004-07-15 11:00:00,46.0,46.06,45.96,45.99,30800.0,36.2441,36.2914,36.2126,36.2363,30800.0
2004-07-15 11:30:00,46.02,46.05,45.97,46.02,2400.0,36.2599,36.2835,36.2205,36.2599,2400.0
2004-07-15 12:00:00,46.04,46.12,46.04,46.12,5500.0,36.2757,36.3387,36.2757,36.3387,5500.0
2004-07-15 12:30:00,46.12,46.23,46.12,46.22,10900.0,36.3387,36.4254,36.3387,36.4175,10900.0
2004-07-15 13:00:00,46.24,46.25,46.11,46.19,5000.0,36.4332,36.4411,36.3308,36.3938,5000.0
2004-07-15 13:30:00,46.11,46.13,46.06,46.12,6100.0,36.3308,36.3466,36.2914,36.3387,6100.0
2004-07-15 14:00:00,46.08,46.12,46.04,46.12,4600.0,36.3072,36.3387,36.2757,36.3387,4600.0
2004-07-15 14:30:00,46.12,46.15,46.11,46.11,4400.0,36.3387,36.3623,36.3308,36.3308,4400.0
2004-07-15 15:00:00,46.06,46.08,46.0,46.03,21000.0,36.2914,36.3072,36.2441,36.2678,21000.0
2004-07-15 15:30:00,45.99,45.99,45.8,45.81,9100.0,36.2363,36.2363,36.0866,36.0944,9100.0
2004-07-15 16:00:00,45.78,45.78,45.78,45.78,300.0,36.0708,36.0708,36.0708,36.0708,300.0
2004-07-16 09:30:00,46.2,46.2,45.85,45.92,17500.0,36.4017,36.4017,36.1259,36.1811,17500.0
2004-07-16 10:00:00,45.9,45.95,45.79,45.88,25300.0,36.1653,36.2047,36.0787,36.1496,25300.0
2004-07-16 10:30:00,45.78,45.84,45.67,45.74,8500.0,36.0708,36.1181,35.9841,36.0393,8500.0
2004-07-16 11:00:00,45.66,45.81,45.66,45.8,2900.0,35.9762,36.0944,35.9762,36.0866,2900.0
2004-07-16 11:30:00,45.73,45.81,45.69,45.69,14500.0,36.0314,36.0944,35.9999,35.9999,14500.0
2004-07-16 12:00:00,45.74,45.78,45.73,45.73,2100.0,36.0393,36.0708,36.0314,36.0314,2100.0
2004-07-16 12:30:00,45.76,45.8,45.69,45.77,20700.0,36.055,36.0866,35.9999,36.0629,20700.0
2004-07-16 13:00:00,45.77,45.77,45.72,45.72,5600.0,36.0629,36.0629,36.0235,36.0235,5600.0
2004-07-16 13:30:00,45.76,45.77,45.71,45.72,29800.0,36.055,36.0629,36.0156,36.0235,29800.0
2004-07-16 14:00:00,45.76,45.77,45.54,45.57,18300.0,36.055,36.0629,35.8817,35.9053,18300.0
2004-07-16 14:30:00,45.62,45.66,45.5,45.57,25600.0,35.9447,35.9762,35.8502,35.9053,25600.0
2004-07-16 15:00:00,45.58,45.67,45.55,45.67,8400.0,35.9132,35.9841,35.8896,35.9841,8400.0
2004-07-16 15:30:00,45.66,45.66,45.42,45.5,10400.0,35.9762,35.9762,35.7871,35.8502,10400.0
2004-07-16 16:00:00,45.5,45.5,45.5,45.5,0.0,35.8502,35.8502,35.8502,35.8502,0.0
2004-07-19 09:30:00,45.7,45.72,45.49,45.55,15200.0,36.0078,36.0235,35.8423,35.8896,15200.0
2004-07-19 10:00:00,45.58,45.58,45.47,45.5,4100.0,35.9132,35.9132,35.8265,35.8502,4100.0
2004-07-19 10:30:00,45.35,45.49,45.34,45.46,10400.0,35.732,35.8423,35.7241,35.8187,10400.0
2004-07-19 11:00:00,45.44,45.46,45.35,45.35,36200.0,35.8029,35.8187,35.732,35.732,36200.0
2004-07-19 11:30:00,45.35,45.37,45.15,45.15,4200.0,35.732,35.7477,35.5744,35.5744,4200.0
2004-07-19 12:00:00,45.16,45.21,45.13,45.16,10600.0,35.5823,35.6217,35.5586,35.5823,10600.0
2004-07-19 12:30:00,45.13,45.21,45.13,45.21,2100.0,35.5586,35.6217,35.5586,35.6217,2100.0
2004-07-19 13:00:00,45.21,45.23,45.16,45.16,6600.0,35.6217,35.6374,35.5823,35.5823,6600.0
2004-07-19 13:30:00,45.19,45.2,45.09,45.12,6400.0,35.6059,35.6138,35.5271,35.5508,6400.0
2004-07-19 14:00:00,45.12,45.41,45.12,45.41,7400.0,35.5508,35.7793,35.5508,35.7793,7400.0
2004-07-19 14:30:00,45.41,45.46,45.34,45.43,6200.0,35.7793,35.8187,35.7241,35.795,6200.0
2004-07-19 15:00:00,45.41,45.45,45.35,45.35,18400.0,35.7793,35.8108,35.732,35.732,18400.0
2004-07-19 15:30:00,45.35,45.38,45.27,45.35,14400.0,35.732,35.7556,35.669,35.732,14400.0
2004-07-19 16:00:00,45.33,45.33,45.3,45.3,400.0,35.7162,35.7162,35.6926,35.6926,400.0
2004-07-20 09:30:00,45.42,45.47,45.33,45.45,6000.0,35.7871,35.8265,35.7162,35.8108,6000.0
2004-07-20 10:00:00,45.46,45.46,45.32,45.33,13900.0,35.8187,35.8187,35.7084,35.7162,13900.0
2004-07-20 10:30:00,45.35,45.46,45.35,45.44,6200.0,35.732,35.8187,35.732,35.8029,6200.0
2004-07-20 11:00:00,45.51,45.51,45.41,45.44,1700.0,35.8581,35.8581,35.7793,35.8029,1700.0
2004-07-20 11:30:00,45.45,45.5,45.45,45.46,3000.0,35.8108,35.8502,35.8108,35.8187,3000.0
2004-07-20 12:00:00,45.49,45.51,45.47,45.5,6500.0,35.8423,35.8581,35.8265,35.8502,6500.0
2004-07-20 12:30:00,45.51,45.58,45.49,45.55,3900.0,35.8581,35.9132,35.8423,35.8896,3900.0
2004-07-20 13:00:00,45.51,45.58,45.48,45.58,2700.0,35.8581,35.9132,35.8344,35.9132,2700.0
2004-07-20 13:30:00,45.58,45.62,45.58,45.62,1800.0,35.9132,35.9447,35.9132,35.9447,1800.0
2004-07-20 14:00:00,45.62,45.68,45.62,45.63,5500.0,35.9447,35.992,35.9447,35.9526,5500.0
2004-07-20 14:30:00,45.74,45.74,45.53,45.63,9900.0,36.0393,36.0393,35.8738,35.9526,9900.0
2004-07-20 15:00:00,45.63,45.7,45.63,45.63,1600.0,35.9526,36.0078,35.9526,35.9526,1600.0
2004-07-20 15:30:00,45.73,45.76,45.66,45.74,45500.0,36.0314,36.055,35.9762,36.0393,45500.0
2004-07-20 16:00:00,45.78,46.04,45.78,45.93,22200.0,36.0708,36.2757,36.0708,36.189,22200.0
2004-07-21 09:30:00,46.22,46.22,45.93,45.94,50400.0,36.4175,36.4175,36.189,36.1969,50400.0
2004-07-21 10:00:00,45.86,46.05,45.86,45.99,74100.0,36.1338,36.2835,36.1338,36.2363,74100.0
2004-07-21 10:30:00,45.95,45.97,45.9,45.92,85700.0,36.2047,36.2205,36.1653,36.1811,85700.0
2004-07-21 11:00:00,45.92,45.92,45.79,45.8,3100.0,36.1811,36.1811,36.0787,36.0866,3100.0
2004-07-21 11:30:00,45.85,45.85,45.75,45.75,65500.0,36.1259,36.1259,36.0472,36.0472,65500.0
2004-07-21 12:00:00,45.73,45.73,45.62,45.67,46100.0,36.0314,36.0314,35.9447,35.9841,46100.0
2004-07-21 12:30:00,45.68,45.73,45.65,45.69,7900.0,35.992,36.0314,35.9684,35.9999,7900.0
2004-07-21 13:00:00,45.68,45.69,45.63,45.63,16600.0,35.992,35.9999,35.9526,35.9526,16600.0
2004-07-21 13:30:00,45.5,45.58,45.39,45.49,17700.0,35.8502,35.9132,35.7635,35.8423,17700.0
2004-07-21 14:00:00,45.45,45.46,45.35,45.42,4800.0,35.8108,35.8187,35.732,35.7871,4800.0
2004-07-21 14:30:00,45.43,45.46,45.35,45.39,17800.0,35.795,35.8187,35.732,35.7635,17800.0
2004-07-21 15:00:00,45.33,45.33,45.21,45.21,14600.0,35.7162,35.7162,35.6217,35.6217,14600.0
2004-07-21 15:30:00,45.26,45.27,45.08,45.08,13000.0,35.6611,35.669,35.5193,35.5193,13000.0
2004-07-21 16:00:00,45.0,45.0,44.9,44.92,58600.0,35.4562,35.4562,35.3774,35.3932,58600.0
2004-07-22 09:30:00,44.76,45.07,44.75,44.82,38600.0,35.2671,35.5114,35.2592,35.3144,38600.0
2004-07-22 10:00:00,44.75,44.93,44.75,44.81,12000.0,35.2592,35.4011,35.2592,35.3065,12000.0
2004-07-22 10:30:00,44.84,44.94,44.83,44.83,14400.0,35.3302,35.4089,35.3223,35.3223,14400.0
2004-07-22 11:00:00,44.84,44.84,44.64,44.71,10800.0,35.3302,35.3302,35.1726,35.2277,10800.0
2004-07-22 11:30:00,44.7,44.71,44.6,44.7,11900.0,35.2198,35.2277,35.1411,35.2198,11900.0
2004-07-22 12:00:00,44.69,44.96,44.67,44.9,8500.0,35.212,35.4247,35.1962,35.3774,8500.0
2004-07-22 12:30:00,44.84,45.0,44.84,44.89,13200.0,35.3302,35.4562,35.3302,35.3695,13200.0
2004-07-22 13:00:00,44.95,44.95,44.81,44.85,7100.0,35.4168,35.4168,35.3065,35.338,7100.0
2004-07-22 13:30:00,44.81,44.95,44.8,44.95,7200.0,35.3065,35.4168,35.2986,35.4168,7200.0
2004-07-22 14:00:00,44.91,45.15,44.91,45.12,8000.0,35.3853,35.5744,35.3853,35.5508,8000.0
2004-07-22 14:30:00,45.07,45.24,45.07,45.2,16500.0,35.5114,35.6453,35.5114,35.6138,16500.0
2004-07-22 15:00:00,45.17,45.29,45.07,45.27,7900.0,35.5902,35.6847,35.5114,35.669,7900.0
2004-07-22 15:30:00,45.25,45.28,45.09,45.14,21400.0,35.6532,35.6768,35.5271,35.5665,21400.0
2004-07-22 16:00:00,45.14,45.14,45.14,45.14,0.0,35.5665,35.5665,35.5665,35.5665,0.0
2004-07-23 09:30:00,45.46,45.46,44.74,44.79,24500.0,35.8187,35.8187,35.2514,35.2908,24500.0
2004-07-23 10:00:00,44.73,44.8,44.65,44.8,10600.0,35.2435,35.2986,35.1804,35.2986,10600.0
2004-07-23 10:30:00,44.77,44.89,44.74,44.89,12200.0,35.275,35.3695,35.2514,35.3695,12200.0
2004-07-23 11:00:00,44.88,44.88,44.74,44.75,4400.0,35.3617,35.3617,35.2514,35.2592,4400.0
2004-07-23 11:30:00,44.72,44.74,44.68,44.7,4500.0,35.2356,35.2514,35.2041,35.2198,4500.0
2004-07-23 12:00:00,44.77,44.77,44.64,44.64,5200.0,35.275,35.275,35.1726,35.1726,5200.0
2004-07-23 12:30:00,44.62,44.69,44.6,44.69,12100.0,35.1568,35.212,35.1411,35.212,12100.0
2004-07-23 13:00:00,44.69,44.74,44.69,44.74,1100.0,35.212,35.2514,35.212,35.2514,1100.0
2004-07-23 13:30:00,44.74,44.74,44.6,44.64,66900.0,35.2514,35.2514,35.1411,35.1726,66900.0
2004-07-23 14:00:00,44.62,44.64,44.52,44.64,11700.0,35.1568,35.1726,35.078,35.1726,11700.0
2004-07-23 14:30:00,44.55,44.59,44.51,44.59,2800.0,35.1017,35.1332,35.0701,35.1332,2800.0
2004-07-23 15:00:00,44.52,44.63,44.43,44.63,18200.0,35.078,35.1647,35.0071,35.1647,18200.0
2004-07-23 15:30:00,44.62,44.7,44.51,44.6,17800.0,35.1568,35.2198,35.0701,35.1411,17800.0
2004-07-23 16:00:00,44.6,44.6,44.6,44.6,0.0,35.1411,35.1411,35.1411,35.1411,0.0
2004-07-26 09:30:00,44.8,44.8,44.57,44.66,41500.0,35.2986,35.2986,35.1174,35.1883,41500.0
2004-07-26 10:00:00,44.61,44.63,44.4,44.41,15100.0,35.1489,35.1647,34.9835,34.9913,15100.0
2004-07-26 10:30:00,44.48,44.57,44.37,44.37,7300.0,35.0465,35.1174,34.9598,34.9598,7300.0
2004-07-26 11:00:00,44.33,44.33,44.15,44.25,6100.0,34.9283,34.9283,34.7865,34.8653,6100.0
2004-07-26 11:30:00,44.26,44.33,44.13,44.33,14400.0,34.8732,34.9283,34.7707,34.9283,14400.0
2004-07-26 12:00:00,44.26,44.35,44.24,44.24,12600.0,34.8732,34.9441,34.8574,34.8574,12600.0
2004-07-26 12:30:00,44.24,44.26,44.18,44.22,2600.0,34.8574,34.8732,34.8101,34.8416,2600.0
2004-07-26 13:00:00,44.19,44.26,44.19,44.24,20100.0,34.818,34.8732,34.818,34.8574,20100.0
2004-07-26 13:30:00,44.35,44.35,44.25,44.27,4900.0,34.9441,34.9441,34.8653,34.881,4900.0
2004-07-26 14:00:00,44.25,44.32,44.16,44.23,21300.0,34.8653,34.9204,34.7944,34.8495,21300.0
2004-07-26 14:30:00,44.35,44.35,44.08,44.18,17300.0,34.9441,34.9441,34.7313,34.8101,17300.0
2004-07-26 15:00:00,44.1,44.27,44.1,44.23,6700.0,34.7471,34.881,34.7471,34.8495,6700.0
2004-07-26 15:30:00,44.23,44.42,44.23,44.31,35800.0,34.8495,34.9992,34.8495,34.9126,35800.0
2004-07-26 16:00:00,44.31,44.31,44.31,44.31,0.0,34.9126,34.9126,34.9126,34.9126,0.0
2004-07-27 09:30:00,44.64,44.64,44.49,44.57,14300.0,35.1726,35.1726,35.0544,35.1174,14300.0
2004-07-27 10:00:00,44.65,44.66,44.63,44.65,4700.0,35.1804,35.1883,35.1647,35.1804,4700.0
2004-07-27 10:30:00,44.62,44.62,44.45,44.5,4100.0,35.1568,35.1568,35.0229,35.0623,4100.0
2004-07-27 11:00:00,44.46,44.52,44.41,44.51,18900.0,35.0307,35.078,34.9913,35.0701,18900.0
2004-07-27 11:30:00,44.5,44.52,44.43,44.5,1400.0,35.0623,35.078,35.0071,35.0623,1400.0
2004-07-27 12:00:00,44.55,44.66,44.52,44.66,14100.0,35.1017,35.1883,35.078,35.1883,14100.0
2004-07-27 12:30:00,44.6,44.68,44.59,44.68,11100.0,35.1411,35.2041,35.1332,35.2041,11100.0
2004-07-27 13:00:00,44.67,44.67,44.58,44.6,14300.0,35.1962,35.1962,35.1253,35.1411,14300.0
2004-07-27 13:30:00,44.6,44.61,44.52,44.6,12100.0,35.1411,35.1489,35.078,35.1411,12100.0
2004-07-27 14:00:00,44.56,44.66,44.55,44.65,7700.0,35.1095,35.1883,35.1017,35.1804,7700.0
2004-07-27 14:30:00,44.74,44.85,44.71,44.81,13300.0,35.2514,35.338,35.2277,35.3065,13300.0
2004-07-27 15:00:00,44.86,44.95,44.82,44.91,3400.0,35.3459,35.4168,35.3144,35.3853,3400.0
2004-07-27 15:30:00,44.91,44.96,44.84,44.88,15500.0,35.3853,35.4247,35.3302,35.3617,15500.0
2004-07-27 16:00:00,44.88,44.88,44.8,44.8,5600.0,35.3617,35.3617,35.2986,35.2986,5600.0
2004-07-28 09:30:00,44.86,44.86,44.62,44.78,20600.0,35.3459,35.3459,35.1568,35.2829,20600.0
2004-07-28 10:00:00,44.76,44.76,44.47,44.5,15200.0,35.2671,35.2671,35.0386,35.0623,15200.0
2004-07-28 10:30:00,44.5,44.53,44.37,44.38,2500.0,35.0623,35.0859,34.9598,34.9677,2500.0
2004-07-28 11:00:00,44.38,44.38,44.21,44.36,10000.0,34.9677,34.9677,34.8338,34.952,10000.0
2004-07-28 11:30:00,44.33,44.35,44.27,44.32,5000.0,34.9283,34.9441,34.881,34.9204,5000.0
2004-07-28 12:00:00,44.3,44.31,44.17,44.17,5900.0,34.9047,34.9126,34.8022,34.8022,5900.0
2004-07-28 12:30:00,44.24,44.3,44.23,44.27,6400.0,34.8574,34.9047,34.8495,34.881,6400.0
2004-07-28 13:00:00,44.27,44.33,44.23,44.3,5700.0,34.881,34.9283,34.8495,34.9047,5700.0
2004-07-28 13:30:00,44.26,44.34,44.25,44.25,3500.0,34.8732,34.9362,34.8653,34.8653,3500.0
2004-07-28 14:00:00,44.3,44.42,44.3,44.38,5900.0,34.9047,34.9992,34.9047,34.9677,5900.0
2004-07-28 14:30:00,44.45,44.5,44.38,44.5,7600.0,35.0229,35.0623,34.9677,35.0623,7600.0
2004-07-28 15:00:00,44.49,44.72,44.48,44.65,11700.0,35.0544,35.2356,35.0465,35.1804,11700.0
2004-07-28 15:30:00,44.81,44.93,44.79,44.83,18800.0,35.3065,35.4011,35.2908,35.3223,18800.0
2004-07-28 16:00:00,44.83,44.83,44.83,44.83,0.0,35.3223,35.3223,35.3223,35.3223,0.0
2004-07-29 09:30:00,45.1,45.1,44.83,44.97,24000.0,35.535,35.535,35.3223,35.4326,24000.0
2004-07-29 10:00:00,44.98,44.98,44.79,44.88,2000.0,35.4405,35.4405,35.2908,35.3617,2000.0
2004-07-29 10:30:00,44.91,44.98,44.85,44.92,4700.0,35.3853,35.4405,35.338,35.3932,4700.0
2004-07-29 11:00:00,44.91,44.98,44.91,44.96,2800.0,35.3853,35.4405,35.3853,35.4247,2800.0
2004-07-29 11:30:00,44.9,44.96,44.9,44.96,10800.0,35.3774,35.4247,35.3774,35.4247,10800.0
2004-07-29 12:00:00,44.96,45.07,44.91,45.03,8800.0,35.4247,35.5114,35.3853,35.4799,8800.0
2004-07-29 12:30:00,45.17,45.17,45.09,45.11,2300.0,35.5902,35.5902,35.5271,35.5429,2300.0
2004-07-29 13:00:00,45.07,45.12,45.07,45.1,3500.0,35.5114,35.5508,35.5114,35.535,3500.0
2004-07-29 13:30:00,45.07,45.08,44.97,44.97,26400.0,35.5114,35.5193,35.4326,35.4326,26400.0
2004-07-29 14:00:00,44.89,44.91,44.81,44.9,54200.0,35.3695,35.3853,35.3065,35.3774,54200.0
2004-07-29 14:30:00,44.9,45.01,44.84,45.01,74300.0,35.3774,35.4641,35.3302,35.4641,74300.0
2004-07-29 15:00:00,45.05,45.14,45.05,45.05,6100.0,35.4956,35.5665,35.4956,35.4956,6100.0
2004-07-29 15:30:00,45.05,45.07,45.01,45.04,58000.0,35.4956,35.5114,35.4641,35.4877,58000.0
2004-07-29 16:00:00,45.04,45.04,45.04,45.04,0.0,35.4877,35.4877,35.4877,35.4877,0.0
2004-07-30 09:30:00,44.93,45.05,44.93,45.03,76000.0,35.4011,35.4956,35.4011,35.4799,76000.0
2004-07-30 10:00:00,45.04,45.06,44.98,45.04,5300.0,35.4877,35.5035,35.4405,35.4877,5300.0
2004-07-30 10:30:00,45.05,45.23,45.05,45.22,82100.0,35.4956,35.6374,35.4956,35.6296,82100.0
2004-07-30 11:00:00,45.2,45.26,45.11,45.11,7300.0,35.6138,35.6611,35.5429,35.5429,7300.0
2004-07-30 11:30:00,45.12,45.16,45.08,45.14,2400.0,35.5508,35.5823,35.5193,35.5665,2400.0
2004-07-30 12:00:00,45.16,45.21,45.12,45.21,6400.0,35.5823,35.6217,35.5508,35.6217,6400.0
2004-07-30 12:30:00,45.22,45.22,45.17,45.22,1500.0,35.6296,35.6296,35.5902,35.6296,1500.0
2004-07-30 13:00:00,45.21,45.21,45.1,45.1,61200.0,35.6217,35.6217,35.535,35.535,61200.0
2004-07-30 13:30:00,45.14,45.14,45.01,45.01,4200.0,35.5665,35.5665,35.4641,35.4641,4200.0
2004-07-30 14:00:00,45.08,45.13,45.05,45.12,6200.0,35.5193,35.5586,35.4956,35.5508,6200.0
2004-07-30 14:30:00,45.12,45.17,45.0,45.03,15200.0,35.5508,35.5902,35.4562,35.4799,15200.0
2004-07-30 15:00:00,45.04,45.16,45.03,45.03,8800.0,35.4877,35.5823,35.4799,35.4799,8800.0
2004-07-30 15:30:00,45.07,45.19,45.04,45.13,10600.0,35.5114,35.6059,35.4877,35.5586,10600.0
2004-07-30 16:00:00,45.12,45.22,45.12,45.18,71500.0,35.5508,35.6296,35.5508,35.598,71500.0
2004-08-02 09:30:00,45.12,45.12,44.95,45.04,16800.0,35.5508,35.5508,35.4168,35.4877,16800.0
2004-08-02 10:00:00,45.01,45.11,44.93,45.02,6400.0,35.4641,35.5429,35.4011,35.472,6400.0
2004-08-02 10:30:00,45.02,45.11,45.02,45.03,23000.0,35.472,35.5429,35.472,35.4799,23000.0
2004-08-02 11:00:00,45.07,45.08,45.0,45.07,59900.0,35.5114,35.5193,35.4562,35.5114,59900.0
2004-08-02 11:30:00,45.09,45.14,45.08,45.08,58900.0,35.5271,35.5665,35.5193,35.5193,58900.0
2004-08-02 12:00:00,45.13,45.13,45.07,45.08,13300.0,35.5586,35.5586,35.5114,35.5193,13300.0
2004-08-02 12:30:00,45.08,45.1,45.01,45.09,74600.0,35.5193,35.535,35.4641,35.5271,74600.0
2004-08-02 13:00:00,45.09,45.19,45.05,45.19,117200.0,35.5271,35.6059,35.4956,35.6059,117200.0
2004-08-02 13:30:00,45.19,45.34,45.19,45.27,84700.0,35.6059,35.7241,35.6059,35.669,84700.0
2004-08-02 14:00:00,45.29,45.34,45.24,45.28,51700.0,35.6847,35.7241,35.6453,35.6768,51700.0
2004-08-02 14:30:00,45.23,45.32,45.16,45.19,8000.0,35.6374,35.7084,35.5823,35.6059,8000.0
2004-08-02 15:00:00,45.18,45.25,45.16,45.23,8200.0,35.598,35.6532,35.5823,35.6374,8200.0
2004-08-02 15:30:00,45.3,45.4,45.24,45.29,200300.0,35.6926,35.7714,35.6453,35.6847,200300.0
2004-08-02 16:00:00,45.28,45.34,45.28,45.34,7500.0,35.6768,35.7241,35.6768,35.7241,7500.0
2004-08-03 09:30:00,45.34,45.34,45.13,45.16,40900.0,35.7241,35.7241,35.5586,35.5823,40900.0
2004-08-03 10:00:00,45.21,45.21,45.02,45.11,78300.0,35.6217,35.6217,35.472,35.5429,78300.0
2004-08-03 10:30:00,45.02,45.13,45.0,45.1,29400.0,35.472,35.5586,35.4562,35.535,29400.0
2004-08-03 11:00:00,45.09,45.17,45.08,45.08,24400.0,35.5271,35.5902,35.5193,35.5193,24400.0
2004-08-03 11:30:00,45.13,45.21,45.06,45.13,19300.0,35.5586,35.6217,35.5035,35.5586,19300.0
2004-08-03 12:00:00,45.12,45.16,45.09,45.14,21400.0,35.5508,35.5823,35.5271,35.5665,21400.0
2004-08-03 12:30:00,45.16,45.19,45.04,45.1,57200.0,35.5823,35.6059,35.4877,35.535,57200.0
2004-08-03 13:00:00,45.05,45.1,44.99,45.06,16600.0,35.4956,35.535,35.4483,35.5035,16600.0
2004-08-03 13:30:00,45.03,45.13,45.0,45.12,20900.0,35.4799,35.5586,35.4562,35.5508,20900.0
2004-08-03 14:00:00,45.07,45.07,44.9,44.96,31500.0,35.5114,35.5114,35.3774,35.4247,31500.0
2004-08-03 14:30:00,44.94,45.0,44.86,44.95,17000.0,35.4089,35.4562,35.3459,35.4168,17000.0
2004-08-03 15:00:00,44.92,44.99,44.89,44.89,38000.0,35.3932,35.4483,35.3695,35.3695,38000.0
2004-08-03 15:30:00,44.85,44.98,44.82,44.84,17500.0,35.338,35.4405,35.3144,35.3302,17500.0
2004-08-03 16:00:00,44.88,44.88,44.88,44.88,2500.0,35.3617,35.3617,35.3617,35.3617,2500.0
2004-08-04 09:30:00,44.5,44.79,44.5,44.79,83900.0,35.0623,35.2908,35.0623,35.2908,83900.0
2004-08-04 10:00:00,44.78,44.78,44.61,44.7,88300.0,35.2829,35.2829,35.1489,35.2198,88300.0
2004-08-04 10:30:00,44.78,44.78,44.62,44.62,2400.0,35.2829,35.2829,35.1568,35.1568,2400.0
2004-08-04 11:00:00,44.58,44.64,44.54,44.64,12600.0,35.1253,35.1726,35.0938,35.1726,12600.0
2004-08-04 11:30:00,44.65,44.7,44.59,44.64,9000.0,35.1804,35.2198,35.1332,35.1726,9000.0
2004-08-04 12:00:00,44.68,44.68,44.61,44.64,4800.0,35.2041,35.2041,35.1489,35.1726,4800.0
2004-08-04 12:30:00,44.63,44.68,44.61,44.65,19600.0,35.1647,35.2041,35.1489,35.1804,19600.0
2004-08-04 13:00:00,44.64,44.69,44.6,44.62,136000.0,35.1726,35.212,35.1411,35.1568,136000.0
2004-08-04 13:30:00,44.62,44.83,44.62,44.83,8200.0,35.1568,35.3223,35.1568,35.3223,8200.0
2004-08-04 14:00:00,44.91,44.96,44.84,44.96,7800.0,35.3853,35.4247,35.3302,35.4247,7800.0
2004-08-04 14:30:00,44.91,45.02,44.91,44.97,900.0,35.3853,35.472,35.3853,35.4326,900.0
2004-08-04 15:00:00,45.01,45.02,44.9,44.92,19400.0,35.4641,35.472,35.3774,35.3932,19400.0
2004-08-04 15:30:00,44.89,44.91,44.8,44.83,17100.0,35.3695,35.3853,35.2986,35.3223,17100.0
2004-08-04 16:00:00,44.83,44.83,44.83,44.83,0.0,35.3223,35.3223,35.3223,35.3223,0.0
2004-08-05 09:30:00,45.0,45.0,44.81,44.83,17700.0,35.4562,35.4562,35.3065,35.3223,17700.0
2004-08-05 10:00:00,44.85,44.85,44.64,44.68,2400.0,35.338,35.338,35.1726,35.2041,2400.0
2004-08-05 10:30:00,44.68,44.79,44.68,44.78,9800.0,35.2041,35.2908,35.2041,35.2829,9800.0
2004-08-05 11:00:00,44.74,44.74,44.65,44.65,2100.0,35.2514,35.2514,35.1804,35.1804,2100.0
2004-08-05 11:30:00,44.59,44.64,44.55,44.58,6300.0,35.1332,35.1726,35.1017,35.1253,6300.0
2004-08-05 12:00:00,44.47,44.47,44.36,44.41,75500.0,35.0386,35.0386,34.952,34.9913,75500.0
2004-08-05 12:30:00,44.38,44.39,44.28,44.39,7900.0,34.9677,34.9756,34.8889,34.9756,7900.0
2004-08-05 13:00:00,44.42,44.42,44.35,44.35,1700.0,34.9992,34.9992,34.9441,34.9441,1700.0
2004-08-05 13:30:00,44.33,44.43,44.29,44.43,8900.0,34.9283,35.0071,34.8968,35.0071,8900.0
2004-08-05 14:00:00,44.43,44.43,44.28,44.37,15000.0,35.0071,35.0071,34.8889,34.9598,15000.0
2004-08-05 14:30:00,44.32,44.42,44.12,44.12,18200.0,34.9204,34.9992,34.7629,34.7629,18200.0
2004-08-05 15:00:00,44.23,44.32,44.19,44.19,8800.0,34.8495,34.9204,34.818,34.818,8800.0
2004-08-05 15:30:00,44.21,44.25,44.03,44.06,98900.0,34.8338,34.8653,34.6919,34.7156,98900.0
2004-08-05 16:00:00,44.06,44.06,44.0,44.0,1900.0,34.7156,34.7156,34.6683,34.6683,1900.0
2004-08-06 09:30:00,43.51,43.76,43.48,43.51,53000.0,34.2822,34.4792,34.2586,34.2822,53000.0
2004-08-06 10:00:00,43.47,43.69,43.4,43.6,15000.0,34.2507,34.424,34.1956,34.3531,15000.0
2004-08-06 10:30:00,43.65,43.69,43.51,43.57,33100.0,34.3925,34.424,34.2822,34.3295,33100.0
2004-08-06 11:00:00,43.51,43.69,43.49,43.69,15700.0,34.2822,34.424,34.2665,34.424,15700.0
2004-08-06 11:30:00,43.68,43.68,43.53,43.61,57400.0,34.4162,34.4162,34.298,34.361,57400.0
2004-08-06 12:00:00,43.58,43.66,43.58,43.6,32700.0,34.3374,34.4004,34.3374,34.3531,32700.0
2004-08-06 12:30:00,43.6,43.62,43.54,43.58,9600.0,34.3531,34.3689,34.3059,34.3374,9600.0
2004-08-06 13:00:00,43.53,43.62,43.51,43.58,6700.0,34.298,34.3689,34.2822,34.3374,6700.0
2004-08-06 13:30:00,43.62,43.62,43.45,43.48,11600.0,34.3689,34.3689,34.2349,34.2586,11600.0
2004-08-06 14:00:00,43.48,43.56,43.4,43.56,43000.0,34.2586,34.3216,34.1956,34.3216,43000.0
2004-08-06 14:30:00,43.6,43.6,43.41,43.42,7000.0,34.3531,34.3531,34.2034,34.2113,7000.0
2004-08-06 15:00:00,43.41,43.43,43.22,43.23,17700.0,34.2034,34.2192,34.0537,34.0616,17700.0
2004-08-06 15:30:00,43.23,43.35,43.2,43.32,133300.0,34.0616,34.1562,34.038,34.1325,133300.0
2004-08-06 16:00:00,43.32,43.32,43.22,43.3,52100.0,34.1325,34.1325,34.0537,34.1168,52100.0
2004-08-09 09:30:00,43.54,43.54,43.33,43.33,16100.0,34.3059,34.3059,34.1404,34.1404,16100.0
2004-08-09 10:00:00,43.38,43.42,43.21,43.39,5200.0,34.1798,34.2113,34.0458,34.1877,5200.0
2004-08-09 10:30:00,43.39,43.47,43.31,43.47,7500.0,34.1877,34.2507,34.1246,34.2507,7500.0
2004-08-09 11:00:00,43.42,43.43,43.39,43.39,14900.0,34.2113,34.2192,34.1877,34.1877,14900.0
2004-08-09 11:30:00,43.39,43.44,43.37,43.42,3900.0,34.1877,34.2271,34.1719,34.2113,3900.0
2004-08-09 12:00:00,43.34,43.4,43.3,43.38,24300.0,34.1483,34.1956,34.1168,34.1798,24300.0
2004-08-09 12:30:00,43.33,43.38,43.33,43.35,1900.0,34.1404,34.1798,34.1404,34.1562,1900.0
2004-08-09 13:00:00,43.36,43.38,43.34,43.34,2600.0,34.164,34.1798,34.1483,34.1483,2600.0
2004-08-09 13:30:00,43.39,43.4,43.34,43.38,13200.0,34.1877,34.1956,34.1483,34.1798,13200.0
2004-08-09 14:00:00,43.36,43.45,43.29,43.4,5100.0,34.164,34.2349,34.1089,34.1956,5100.0
2004-08-09 14:30:00,43.42,43.45,43.34,43.36,41300.0,34.2113,34.2349,34.1483,34.164,41300.0
2004-08-09 15:00:00,43.4,43.41,43.34,43.41,6700.0,34.1956,34.2034,34.1483,34.2034,6700.0
2004-08-09 15:30:00,43.4,43.4,43.29,43.3,24800.0,34.1956,34.1956,34.1089,34.1168,24800.0
2004-08-09 16:00:00,43.3,43.3,43.3,43.3,0.0,34.1168,34.1168,34.1168,34.1168,0.0
2004-08-10 09:30:00,43.36,43.45,43.36,43.44,21000.0,34.164,34.2349,34.164,34.2271,21000.0
2004-08-10 10:00:00,43.45,43.49,43.4,43.47,5200.0,34.2349,34.2665,34.1956,34.2507,5200.0
2004-08-10 10:30:00,43.5,43.56,43.5,43.5,11400.0,34.2743,34.3216,34.2743,34.2743,11400.0
2004-08-10 11:00:00,43.56,43.63,43.56,43.59,9000.0,34.3216,34.3768,34.3216,34.3453,9000.0
2004-08-10 11:30:00,43.66,43.68,43.58,43.62,7700.0,34.4004,34.4162,34.3374,34.3689,7700.0
2004-08-10 12:00:00,43.61,43.66,43.61,43.63,15700.0,34.361,34.4004,34.361,34.3768,15700.0
2004-08-10 12:30:00,43.57,43.65,43.56,43.59,5200.0,34.3295,34.3925,34.3216,34.3453,5200.0
2004-08-10 13:00:00,43.66,43.66,43.58,43.58,1300.0,34.4004,34.4004,34.3374,34.3374,1300.0
2004-08-10 13:30:00,43.57,43.64,43.57,43.64,11400.0,34.3295,34.3847,34.3295,34.3847,11400.0
2004-08-10 14:00:00,43.63,43.64,43.48,43.48,15900.0,34.3768,34.3847,34.2586,34.2586,15900.0
2004-08-10 14:30:00,43.48,43.67,43.44,43.63,9400.0,34.2586,34.4083,34.2271,34.3768,9400.0
2004-08-10 15:00:00,43.7,43.84,43.7,43.81,3400.0,34.4319,34.5422,34.4319,34.5186,3400.0
2004-08-10 15:30:00,43.79,43.88,43.75,43.88,8600.0,34.5028,34.5738,34.4713,34.5738,8600.0
2004-08-10 16:00:00,43.88,43.88,43.88,43.88,0.0,34.5738,34.5738,34.5738,34.5738,0.0
2004-08-11 09:30:00,43.56,43.56,43.27,43.3,33000.0,34.3216,34.3216,34.0931,34.1168,33000.0
2004-08-11 10:00:00,43.35,43.35,43.19,43.35,45100.0,34.1562,34.1562,34.0301,34.1562,45100.0
2004-08-11 10:30:00,43.3,43.55,43.26,43.53,50500.0,34.1168,34.3137,34.0852,34.298,50500.0
2004-08-11 11:00:00,43.45,43.67,43.45,43.55,33000.0,34.2349,34.4083,34.2349,34.3137,33000.0
2004-08-11 11:30:00,43.57,43.63,43.45,43.45,34800.0,34.3295,34.3768,34.2349,34.2349,34800.0
2004-08-11 12:00:00,43.45,43.56,43.4,43.53,15200.0,34.2349,34.3216,34.1956,34.298,15200.0
2004-08-11 12:30:00,43.48,43.55,43.47,43.49,15900.0,34.2586,34.3137,34.2507,34.2665,15900.0
2004-08-11 13:00:00,43.5,43.61,43.5,43.58,17200.0,34.2743,34.361,34.2743,34.3374,17200.0
2004-08-11 13:30:00,43.58,43.58,43.48,43.54,12900.0,34.3374,34.3374,34.2586,34.3059,12900.0
2004-08-11 14:00:00,43.49,43.56,43.45,43.56,22600.0,34.2665,34.3216,34.2349,34.3216,22600.0
2004-08-11 14:30:00,43.64,43.67,43.51,43.6,29500.0,34.3847,34.4083,34.2822,34.3531,29500.0
2004-08-11 15:00:00,43.74,43.8,43.62,43.75,24100.0,34.4634,34.5107,34.3689,34.4713,24100.0
2004-08-11 15:30:00,43.75,43.76,43.43,43.7,232000.0,34.4713,34.4792,34.2192,34.4319,232000.0
2004-08-11 16:00:00,43.7,43.7,43.7,43.7,0.0,34.4319,34.4319,34.4319,34.4319,0.0
2004-08-12 09:30:00,43.5,43.65,43.5,43.65,4000.0,34.2743,34.3925,34.2743,34.3925,4000.0
2004-08-12 10:00:00,43.67,43.67,43.33,43.4,129400.0,34.4083,34.4083,34.1404,34.1956,129400.0
2004-08-12 10:30:00,43.4,43.51,43.37,43.49,14700.0,34.1956,34.2822,34.1719,34.2665,14700.0
2004-08-12 11:00:00,43.55,43.6,43.49,43.6,14500.0,34.3137,34.3531,34.2665,34.3531,14500.0
2004-08-12 11:30:00,43.59,43.59,43.44,43.49,83000.0,34.3453,34.3453,34.2271,34.2665,83000.0
2004-08-12 12:00:00,43.5,43.5,43.4,43.4,10500.0,34.2743,34.2743,34.1956,34.1956,10500.0
2004-08-12 12:30:00,43.37,43.49,43.37,43.44,26400.0,34.1719,34.2665,34.1719,34.2271,26400.0
2004-08-12 13:00:00,43.49,43.49,43.26,43.32,58500.0,34.2665,34.2665,34.0852,34.1325,58500.0
2004-08-12 13:30:00,43.32,43.35,43.27,43.35,7300.0,34.1325,34.1562,34.0931,34.1562,7300.0
2004-08-12 14:00:00,43.3,43.35,43.26,43.26,15400.0,34.1168,34.1562,34.0852,34.0852,15400.0
2004-08-12 14:30:00,43.35,43.42,43.26,43.42,10200.0,34.1562,34.2113,34.0852,34.2113,10200.0
2004-08-12 15:00:00,43.32,43.39,43.28,43.37,14000.0,34.1325,34.1877,34.101,34.1719,14000.0
2004-08-12 15:30:00,43.35,43.35,43.26,43.26,9100.0,34.1562,34.1562,34.0852,34.0852,9100.0
2004-08-12 16:00:00,43.26,43.26,43.26,43.26,0.0,34.0852,34.0852,34.0852,34.0852,0.0
2004-08-13 09:30:00,43.18,43.46,43.17,43.46,34700.0,34.0222,34.2428,34.0143,34.2428,34700.0
2004-08-13 10:00:00,43.42,43.42,43.18,43.3,24000.0,34.2113,34.2113,34.0222,34.1168,24000.0
2004-08-13 10:30:00,43.31,43.38,43.26,43.37,17200.0,34.1246,34.1798,34.0852,34.1719,17200.0
2004-08-13 11:00:00,43.34,43.42,43.32,43.34,19700.0,34.1483,34.2113,34.1325,34.1483,19700.0
2004-08-13 11:30:00,43.35,43.38,43.33,43.33,19300.0,34.1562,34.1798,34.1404,34.1404,19300.0
2004-08-13 12:00:00,43.37,43.37,43.22,43.22,63000.0,34.1719,34.1719,34.0537,34.0537,63000.0
2004-08-13 12:30:00,43.25,43.25,43.15,43.19,133000.0,34.0774,34.0774,33.9986,34.0301,133000.0
2004-08-13 13:00:00,43.24,43.26,43.16,43.19,12400.0,34.0695,34.0852,34.0065,34.0301,12400.0
2004-08-13 13:30:00,43.17,43.33,43.17,43.26,10800.0,34.0143,34.1404,34.0143,34.0852,10800.0
2004-08-13 14:00:00,43.3,43.32,43.18,43.18,28700.0,34.1168,34.1325,34.0222,34.0222,28700.0
2004-08-13 14:30:00,43.19,43.28,43.18,43.18,3100.0,34.0301,34.101,34.0222,34.0222,3100.0
2004-08-13 15:00:00,43.18,43.18,43.06,43.18,14300.0,34.0222,34.0222,33.9277,34.0222,14300.0
2004-08-13 15:30:00,43.1,43.26,43.1,43.17,11000.0,33.9592,34.0852,33.9592,34.0143,11000.0
2004-08-13 16:00:00,43.17,43.17,43.17,43.17,0.0,34.0143,34.0143,34.0143,34.0143,0.0
2004-08-16 09:30:00,43.48,43.58,43.27,43.54,11600.0,34.2586,34.3374,34.0931,34.3059,11600.0
2004-08-16 10:00:00,43.54,43.73,43.54,43.71,31900.0,34.3059,34.4556,34.3059,34.4398,31900.0
2004-08-16 10:30:00,43.66,43.74,43.65,43.73,2400.0,34.4004,34.4634,34.3925,34.4556,2400.0
2004-08-16 11:00:00,43.8,43.8,43.72,43.79,5900.0,34.5107,34.5107,34.4477,34.5028,5900.0
2004-08-16 11:30:00,43.75,43.8,43.73,43.78,3200.0,34.4713,34.5107,34.4556,34.495,3200.0
2004-08-16 12:00:00,43.77,43.78,43.72,43.78,4200.0,34.4871,34.495,34.4477,34.495,4200.0
2004-08-16 12:30:00,43.76,43.79,43.71,43.79,8300.0,34.4792,34.5028,34.4398,34.5028,8300.0
2004-08-16 13:00:00,43.77,43.83,43.77,43.81,4100.0,34.4871,34.5344,34.4871,34.5186,4100.0
2004-08-16 13:30:00,43.79,43.81,43.77,43.79,8700.0,34.5028,34.5186,34.4871,34.5028,8700.0
2004-08-16 14:00:00,43.83,43.91,43.82,43.88,6700.0,34.5344,34.5974,34.5265,34.5738,6700.0
2004-08-16 14:30:00,43.9,43.91,43.82,43.84,13500.0,34.5895,34.5974,34.5265,34.5422,13500.0
2004-08-16 15:00:00,43.88,43.88,43.79,43.79,10500.0,34.5738,34.5738,34.5028,34.5028,10500.0
2004-08-16 15:30:00,43.74,43.86,43.74,43.82,36500.0,34.4634,34.558,34.4634,34.5265,36500.0
2004-08-16 16:00:00,43.8,43.8,43.73,43.73,1700.0,34.5107,34.5107,34.4556,34.4556,1700.0
2004-08-17 09:30:00,44.15,44.24,43.97,44.24,18500.0,34.7865,34.8574,34.6447,34.8574,18500.0
2004-08-17 10:00:00,44.29,44.29,44.01,44.07,8900.0,34.8968,34.8968,34.6762,34.7235,8900.0
2004-08-17 10:30:00,44.09,44.17,44.02,44.11,10500.0,34.7392,34.8022,34.6841,34.755,10500.0
2004-08-17 11:00:00,44.07,44.07,43.96,43.96,18300.0,34.7235,34.7235,34.6368,34.6368,18300.0
2004-08-17 11:30:00,44.0,44.05,43.95,44.05,6800.0,34.6683,34.7077,34.6289,34.7077,6800.0
2004-08-17 12:00:00,43.98,44.1,43.98,44.04,9500.0,34.6525,34.7471,34.6525,34.6998,9500.0
2004-08-17 12:30:00,44.06,44.13,44.03,44.06,2500.0,34.7156,34.7707,34.6919,34.7156,2500.0
2004-08-17 13:00:00,44.13,44.15,44.06,44.06,6100.0,34.7707,34.7865,34.7156,34.7156,6100.0
2004-08-17 13:30:00,44.1,44.1,44.05,44.05,5600.0,34.7471,34.7471,34.7077,34.7077,5600.0
2004-08-17 14:00:00,44.07,44.09,43.99,44.05,92700.0,34.7235,34.7392,34.6604,34.7077,92700.0
2004-08-17 14:30:00,44.08,44.15,44.08,44.15,37900.0,34.7313,34.7865,34.7313,34.7865,37900.0
2004-08-17 15:00:00,44.15,44.15,44.0,44.01,87200.0,34.7865,34.7865,34.6683,34.6762,87200.0
2004-08-17 15:30:00,44.01,44.09,44.01,44.05,159400.0,34.6762,34.7392,34.6762,34.7077,159400.0
2004-08-17 16:00:00,43.97,43.97,43.97,43.97,100.0,34.6447,34.6447,34.6447,34.6447,100.0
2004-08-18 09:30:00,44.05,44.1,43.85,44.02,118800.0,34.7077,34.7471,34.5501,34.6841,118800.0
2004-08-18 10:00:00,44.04,44.24,44.04,44.17,32300.0,34.6998,34.8574,34.6998,34.8022,32300.0
2004-08-18 10:30:00,44.3,44.4,44.3,44.37,8200.0,34.9047,34.9835,34.9047,34.9598,8200.0
2004-08-18 11:00:00,44.26,44.32,44.25,44.27,7200.0,34.8732,34.9204,34.8653,34.881,7200.0
2004-08-18 11:30:00,44.32,44.32,44.23,44.31,2700.0,34.9204,34.9204,34.8495,34.9126,2700.0
2004-08-18 12:00:00,44.34,44.34,44.25,44.27,10100.0,34.9362,34.9362,34.8653,34.881,10100.0
2004-08-18 12:30:00,44.28,44.35,44.28,44.33,4200.0,34.8889,34.9441,34.8889,34.9283,4200.0
2004-08-18 13:00:00,44.38,44.38,44.24,44.32,1800.0,34.9677,34.9677,34.8574,34.9204,1800.0
2004-08-18 13:30:00,44.26,44.38,44.26,44.36,4000.0,34.8732,34.9677,34.8732,34.952,4000.0
2004-08-18 14:00:00,44.32,44.56,44.32,44.56,122200.0,34.9204,35.1095,34.9204,35.1095,122200.0
2004-08-18 14:30:00,44.56,44.58,44.51,44.53,11800.0,35.1095,35.1253,35.0701,35.0859,11800.0
2004-08-18 15:00:00,44.5,44.57,44.5,44.53,48800.0,35.0623,35.1174,35.0623,35.0859,48800.0
2004-08-18 15:30:00,44.59,44.7,44.54,44.65,20800.0,35.1332,35.2198,35.0938,35.1804,20800.0
2004-08-18 16:00:00,44.77,44.77,44.77,44.77,100.0,35.275,35.275,35.275,35.275,100.0
2004-08-19 09:30:00,44.54,44.64,44.5,44.56,24300.0,35.0938,35.1726,35.0623,35.1095,24300.0
2004-08-19 10:00:00,44.55,44.57,44.42,44.42,13100.0,35.1017,35.1174,34.9992,34.9992,13100.0
2004-08-19 10:30:00,44.49,44.49,44.36,44.36,1800.0,35.0544,35.0544,34.952,34.952,1800.0
2004-08-19 11:00:00,44.48,44.54,44.43,44.54,1300.0,35.0465,35.0938,35.0071,35.0938,1300.0
2004-08-19 11:30:00,44.5,44.6,44.5,44.55,11100.0,35.0623,35.1411,35.0623,35.1017,11100.0
2004-08-19 12:00:00,44.55,44.58,44.5,44.58,3900.0,35.1017,35.1253,35.0623,35.1253,3900.0
2004-08-19 12:30:00,44.61,44.61,44.55,44.61,1300.0,35.1489,35.1489,35.1017,35.1489,1300.0
2004-08-19 13:00:00,44.59,44.59,44.57,44.59,3400.0,35.1332,35.1332,35.1174,35.1332,3400.0
2004-08-19 13:30:00,44.56,44.57,44.47,44.47,5800.0,35.1095,35.1174,35.0386,35.0386,5800.0
2004-08-19 14:00:00,44.47,44.47,44.31,44.34,6800.0,35.0386,35.0386,34.9126,34.9362,6800.0
2004-08-19 14:30:00,44.29,44.35,44.28,44.34,4200.0,34.8968,34.9441,34.8889,34.9362,4200.0
2004-08-19 15:00:00,44.34,44.43,44.28,44.41,12700.0,34.9362,35.0071,34.8889,34.9913,12700.0
2004-08-19 15:30:00,44.44,44.55,44.4,44.51,16000.0,35.015,35.1017,34.9835,35.0701,16000.0
2004-08-19 16:00:00,44.5,44.5,44.5,44.5,66000.0,35.0623,35.0623,35.0623,35.0623,66000.0
2004-08-20 09:30:00,44.56,44.56,44.48,44.55,22700.0,35.1095,35.1095,35.0465,35.1017,22700.0
2004-08-20 10:00:00,44.55,44.58,44.46,44.46,6700.0,35.1017,35.1253,35.0307,35.0307,6700.0
2004-08-20 10:30:00,44.54,44.67,44.54,44.58,9300.0,35.0938,35.1962,35.0938,35.1253,9300.0
2004-08-20 11:00:00,44.59,44.59,44.49,44.59,2100.0,35.1332,35.1332,35.0544,35.1332,2100.0
2004-08-20 11:30:00,44.59,44.59,44.46,44.51,82900.0,35.1332,35.1332,35.0307,35.0701,82900.0
2004-08-20 12:00:00,44.56,44.62,44.55,44.55,2400.0,35.1095,35.1568,35.1017,35.1017,2400.0
2004-08-20 12:30:00,44.53,44.73,44.53,44.64,19300.0,35.0859,35.2435,35.0859,35.1726,19300.0
2004-08-20 13:00:00,44.71,44.77,44.65,44.65,11300.0,35.2277,35.275,35.1804,35.1804,11300.0
2004-08-20 13:30:00,44.77,44.79,44.68,44.75,14000.0,35.275,35.2908,35.2041,35.2592,14000.0
2004-08-20 14:00:00,44.75,44.79,44.72,44.72,6900.0,35.2592,35.2908,35.2356,35.2356,6900.0
2004-08-20 14:30:00,44.71,44.8,44.7,44.79,14700.0,35.2277,35.2986,35.2198,35.2908,14700.0
2004-08-20 15:00:00,44.81,44.84,44.75,44.75,15500.0,35.3065,35.3302,35.2592,35.2592,15500.0
2004-08-20 15:30:00,44.82,44.89,44.8,44.82,14300.0,35.3144,35.3695,35.2986,35.3144,14300.0
2004-08-20 16:00:00,44.87,44.87,44.87,44.87,2000.0,35.3538,35.3538,35.3538,35.3538,2000.0
2004-08-23 09:30:00,44.8,44.98,44.75,44.83,28000.0,35.2986,35.4405,35.2592,35.3223,28000.0
2004-08-23 10:00:00,44.8,44.93,44.76,44.93,28500.0,35.2986,35.4011,35.2671,35.4011,28500.0
2004-08-23 10:30:00,44.93,44.94,44.84,44.94,6800.0,35.4011,35.4089,35.3302,35.4089,6800.0
2004-08-23 11:00:00,44.83,44.88,44.82,44.88,2600.0,35.3223,35.3617,35.3144,35.3617,2600.0
2004-08-23 11:30:00,44.95,44.95,44.83,44.93,1800.0,35.4168,35.4168,35.3223,35.4011,1800.0
2004-08-23 12:00:00,44.83,44.94,44.83,44.85,4900.0,35.3223,35.4089,35.3223,35.338,4900.0
2004-08-23 12:30:00,44.92,44.94,44.82,44.9,18600.0,35.3932,35.4089,35.3144,35.3774,18600.0
2004-08-23 13:00:00,44.91,44.91,44.83,44.83,12800.0,35.3853,35.3853,35.3223,35.3223,12800.0
2004-08-23 13:30:00,44.84,44.88,44.75,44.88,1700.0,35.3302,35.3617,35.2592,35.3617,1700.0
2004-08-23 14:00:00,44.94,44.98,44.93,44.98,6500.0,35.4089,35.4405,35.4011,35.4405,6500.0
2004-08-23 14:30:00,44.9,44.96,44.8,44.89,38200.0,35.3774,35.4247,35.2986,35.3695,38200.0
2004-08-23 15:00:00,44.86,44.86,44.69,44.77,13700.0,35.3459,35.3459,35.212,35.275,13700.0
2004-08-23 15:30:00,44.72,44.83,44.71,44.71,5900.0,35.2356,35.3223,35.2277,35.2277,5900.0
2004-08-23 16:00:00,44.71,44.71,44.71,44.71,0.0,35.2277,35.2277,35.2277,35.2277,0.0
2004-08-24 09:30:00,45.05,45.05,44.91,44.96,20700.0,35.4956,35.4956,35.3853,35.4247,20700.0
2004-08-24 10:00:00,44.9,44.99,44.79,44.79,7200.0,35.3774,35.4483,35.2908,35.2908,7200.0
2004-08-24 10:30:00,44.84,44.84,44.68,44.68,39300.0,35.3302,35.3302,35.2041,35.2041,39300.0
2004-08-24 11:00:00,44.69,44.77,44.59,44.64,24700.0,35.212,35.275,35.1332,35.1726,24700.0
2004-08-24 11:30:00,44.63,44.72,44.62,44.62,15700.0,35.1647,35.2356,35.1568,35.1568,15700.0
2004-08-24 12:00:00,44.71,44.72,44.56,44.62,8300.0,35.2277,35.2356,35.1095,35.1568,8300.0
2004-08-24 12:30:00,44.63,44.71,44.6,44.7,3000.0,35.1647,35.2277,35.1411,35.2198,3000.0
2004-08-24 13:00:00,44.71,44.74,44.7,44.74,2000.0,35.2277,35.2514,35.2198,35.2514,2000.0
2004-08-24 13:30:00,44.82,44.82,44.74,44.81,10400.0,35.3144,35.3144,35.2514,35.3065,10400.0
2004-08-24 14:00:00,44.76,44.76,44.67,44.7,4400.0,35.2671,35.2671,35.1962,35.2198,4400.0
2004-08-24 14:30:00,44.76,44.76,44.65,44.76,2700.0,35.2671,35.2671,35.1804,35.2671,2700.0
2004-08-24 15:00:00,44.68,44.7,44.57,44.7,14100.0,35.2041,35.2198,35.1174,35.2198,14100.0
2004-08-24 15:30:00,44.7,44.73,44.64,44.73,21900.0,35.2198,35.2435,35.1726,35.2435,21900.0
2004-08-24 16:00:00,44.73,44.73,44.73,44.73,0.0,35.2435,35.2435,35.2435,35.2435,0.0
2004-08-25 09:30:00,44.85,44.85,44.64,44.7,4800.0,35.338,35.338,35.1726,35.2198,4800.0
2004-08-25 10:00:00,44.7,44.7,44.54,44.65,22200.0,35.2198,35.2198,35.0938,35.1804,22200.0
2004-08-25 10:30:00,44.59,44.71,44.59,44.61,29900.0,35.1332,35.2277,35.1332,35.1489,29900.0
2004-08-25 11:00:00,44.62,44.7,44.62,44.62,11800.0,35.1568,35.2198,35.1568,35.1568,11800.0
2004-08-25 11:30:00,44.73,44.73,44.62,44.73,11300.0,35.2435,35.2435,35.1568,35.2435,11300.0
2004-08-25 12:00:00,44.73,44.88,44.73,44.88,17900.0,35.2435,35.3617,35.2435,35.3617,17900.0
2004-08-25 12:30:00,44.92,44.98,44.87,44.87,13400.0,35.3932,35.4405,35.3538,35.3538,13400.0
2004-08-25 13:00:00,44.95,45.05,44.91,45.04,13600.0,35.4168,35.4956,35.3853,35.4877,13600.0
2004-08-25 13:30:00,45.0,45.05,44.96,44.99,4600.0,35.4562,35.4956,35.4247,35.4483,4600.0
2004-08-25 14:00:00,45.01,45.13,44.96,45.13,167500.0,35.4641,35.5586,35.4247,35.5586,167500.0
2004-08-25 14:30:00,45.14,45.17,45.06,45.17,24900.0,35.5665,35.5902,35.5035,35.5902,24900.0
2004-08-25 15:00:00,45.17,45.17,45.05,45.09,6000.0,35.5902,35.5902,35.4956,35.5271,6000.0
2004-08-25 15:30:00,45.09,45.19,45.09,45.14,23100.0,35.5271,35.6059,35.5271,35.5665,23100.0
2004-08-25 16:00:00,45.14,45.14,45.14,45.14,0.0,35.5665,35.5665,35.5665,35.5665,0.0
2004-08-26 09:30:00,45.01,45.2,45.01,45.2,5600.0,35.4641,35.6138,35.4641,35.6138,5600.0
2004-08-26 10:00:00,45.2,45.2,45.07,45.07,13500.0,35.6138,35.6138,35.5114,35.5114,13500.0
2004-08-26 10:30:00,45.15,45.15,45.02,45.1,6900.0,35.5744,35.5744,35.472,35.535,6900.0
2004-08-26 11:00:00,45.14,45.14,45.06,45.07,5900.0,35.5665,35.5665,35.5035,35.5114,5900.0
2004-08-26 11:30:00,45.1,45.12,45.01,45.1,9600.0,35.535,35.5508,35.4641,35.535,9600.0
2004-08-26 12:00:00,45.1,45.14,45.02,45.14,2600.0,35.535,35.5665,35.472,35.5665,2600.0
2004-08-26 12:30:00,45.14,45.14,45.14,45.14,2700.0,35.5665,35.5665,35.5665,35.5665,2700.0
2004-08-26 13:00:00,45.1,45.14,45.04,45.1,24200.0,35.535,35.5665,35.4877,35.535,24200.0
2004-08-26 13:30:00,45.09,45.09,45.0,45.0,600.0,35.5271,35.5271,35.4562,35.4562,600.0
2004-08-26 14:00:00,45.07,45.1,44.99,45.01,5100.0,35.5114,35.535,35.4483,35.4641,5100.0
2004-08-26 14:30:00,45.05,45.1,45.01,45.1,16700.0,35.4956,35.535,35.4641,35.535,16700.0
2004-08-26 15:00:00,45.1,45.16,45.04,45.16,3200.0,35.535,35.5823,35.4877,35.5823,3200.0
2004-08-26 15:30:00,45.16,45.18,45.05,45.05,25700.0,35.5823,35.598,35.4956,35.4956,25700.0
2004-08-26 16:00:00,45.05,45.05,45.05,45.05,0.0,35.4956,35.4956,35.4956,35.4956,0.0
2004-08-27 09:30:00,45.08,45.2,45.08,45.14,7400.0,35.5193,35.6138,35.5193,35.5665,7400.0
2004-08-27 10:00:00,45.21,45.29,45.16,45.16,3500.0,35.6217,35.6847,35.5823,35.5823,3500.0
2004-08-27 10:30:00,45.24,45.26,45.18,45.26,5300.0,35.6453,35.6611,35.598,35.6611,5300.0
2004-08-27 11:00:00,45.26,45.26,45.18,45.25,13900.0,35.6611,35.6611,35.598,35.6532,13900.0
2004-08-27 11:30:00,45.21,45.3,45.21,45.25,8600.0,35.6217,35.6926,35.6217,35.6532,8600.0
2004-08-27 12:00:00,45.25,45.25,45.22,45.23,1800.0,35.6532,35.6532,35.6296,35.6374,1800.0
2004-08-27 12:30:00,45.24,45.25,45.18,45.18,3900.0,35.6453,35.6532,35.598,35.598,3900.0
2004-08-27 13:00:00,45.26,45.3,45.2,45.3,4100.0,35.6611,35.6926,35.6138,35.6926,4100.0
2004-08-27 13:30:00,45.26,45.28,45.2,45.21,8700.0,35.6611,35.6768,35.6138,35.6217,8700.0
2004-08-27 14:00:00,45.29,45.35,45.21,45.32,7900.0,35.6847,35.732,35.6217,35.7084,7900.0
2004-08-27 14:30:00,45.32,45.37,45.23,45.37,5900.0,35.7084,35.7477,35.6374,35.7477,5900.0
2004-08-27 15:00:00,45.38,45.38,45.26,45.35,12900.0,35.7556,35.7556,35.6611,35.732,12900.0
2004-08-27 15:30:00,45.3,45.31,45.2,45.29,3900.0,35.6926,35.7005,35.6138,35.6847,3900.0
2004-08-27 16:00:00,45.34,45.34,45.34,45.34,2000.0,35.7241,35.7241,35.7241,35.7241,2000.0
2004-08-30 09:30:00,45.28,45.28,45.08,45.08,11000.0,35.6768,35.6768,35.5193,35.5193,11000.0
2004-08-30 10:00:00,45.12,45.18,45.03,45.11,10200.0,35.5508,35.598,35.4799,35.5429,10200.0
2004-08-30 10:30:00,45.08,45.08,44.88,44.98,8800.0,35.5193,35.5193,35.3617,35.4405,8800.0
2004-08-30 11:00:00,44.98,44.99,44.93,44.93,5000.0,35.4405,35.4483,35.4011,35.4011,5000.0
2004-08-30 11:30:00,44.99,45.07,44.98,45.05,34700.0,35.4483,35.5114,35.4405,35.4956,34700.0
2004-08-30 12:00:00,44.99,45.02,44.96,44.98,6500.0,35.4483,35.472,35.4247,35.4405,6500.0
2004-08-30 12:30:00,44.98,45.0,44.95,44.96,11200.0,35.4405,35.4562,35.4168,35.4247,11200.0
2004-08-30 13:00:00,45.0,45.0,45.0,45.0,400.0,35.4562,35.4562,35.4562,35.4562,400.0
2004-08-30 13:30:00,44.95,45.0,44.94,44.99,7600.0,35.4168,35.4562,35.4089,35.4483,7600.0
2004-08-30 14:00:00,44.99,45.0,44.93,45.0,3400.0,35.4483,35.4562,35.4011,35.4562,3400.0
2004-08-30 14:30:00,44.99,44.99,44.86,44.88,900.0,35.4483,35.4483,35.3459,35.3617,900.0
2004-08-30 15:00:00,44.84,44.92,44.81,44.92,4700.0,35.3302,35.3932,35.3065,35.3932,4700.0
2004-08-30 15:30:00,44.85,44.91,44.76,44.76,24400.0,35.338,35.3853,35.2671,35.2671,24400.0
2004-08-30 16:00:00,44.76,44.76,44.76,44.76,0.0,35.2671,35.2671,35.2671,35.2671,0.0
2004-08-31 09:30:00,44.94,44.95,44.88,44.95,3000.0,35.4089,35.4168,35.3617,35.4168,3000.0
2004-08-31 10:00:00,44.91,44.91,44.75,44.76,12100.0,35.3853,35.3853,35.2592,35.2671,12100.0
2004-08-31 10:30:00,44.76,44.79,44.7,44.74,2700.0,35.2671,35.2908,35.2198,35.2514,2700.0
2004-08-31 11:00:00,44.72,44.72,44.55,44.65,6500.0,35.2356,35.2356,35.1017,35.1804,6500.0
2004-08-31 11:30:00,44.65,44.66,44.64,44.64,1800.0,35.1804,35.1883,35.1726,35.1726,1800.0
2004-08-31 12:00:00,44.61,44.65,44.54,44.65,6400.0,35.1489,35.1804,35.0938,35.1804,6400.0
2004-08-31 12:30:00,44.6,44.67,44.58,44.58,4000.0,35.1411,35.1962,35.1253,35.1253,4000.0
2004-08-31 13:00:00,44.55,44.61,44.52,44.55,3200.0,35.1017,35.1489,35.078,35.1017,3200.0
2004-08-31 13:30:00,44.6,44.63,44.53,44.63,14100.0,35.1411,35.1647,35.0859,35.1647,14100.0
2004-08-31 14:00:00,44.56,44.65,44.55,44.58,1800.0,35.1095,35.1804,35.1017,35.1253,1800.0
2004-08-31 14:30:00,44.61,44.76,44.61,44.76,11600.0,35.1489,35.2671,35.1489,35.2671,11600.0
2004-08-31 15:00:00,44.76,44.82,44.67,44.78,30700.0,35.2671,35.3144,35.1962,35.2829,30700.0
2004-08-31 15:30:00,44.75,44.89,44.72,44.89,12400.0,35.2592,35.3695,35.2356,35.3695,12400.0
2004-08-31 16:00:00,44.9,44.9,44.9,44.9,13700.0,35.3774,35.3774,35.3774,35.3774,13700.0
2004-09-01 09:30:00,44.84,45.0,44.84,44.94,9700.0,35.3302,35.4562,35.3302,35.4089,9700.0
2004-09-01 10:00:00,44.92,45.1,44.92,45.1,17100.0,35.3932,35.535,35.3932,35.535,17100.0
2004-09-01 10:30:00,45.21,45.21,45.05,45.07,26400.0,35.6217,35.6217,35.4956,35.5114,26400.0
2004-09-01 11:00:00,45.08,45.18,45.08,45.13,15400.0,35.5193,35.598,35.5193,35.5586,15400.0
2004-09-01 11:30:00,45.08,45.1,45.07,45.1,19600.0,35.5193,35.535,35.5114,35.535,19600.0
2004-09-01 12:00:00,45.11,45.13,45.02,45.13,13000.0,35.5429,35.5586,35.472,35.5586,13000.0
2004-09-01 12:30:00,45.12,45.13,45.05,45.12,10100.0,35.5508,35.5586,35.4956,35.5508,10100.0
2004-09-01 13:00:00,45.03,45.03,44.87,45.02,2900.0,35.4799,35.4799,35.3538,35.472,2900.0
2004-09-01 13:30:00,45.04,45.09,45.02,45.05,81700.0,35.4877,35.5271,35.472,35.4956,81700.0
2004-09-01 14:00:00,45.02,45.04,44.96,45.0,19200.0,35.472,35.4877,35.4247,35.4562,19200.0
2004-09-01 14:30:00,45.01,45.08,45.0,45.0,4800.0,35.4641,35.5193,35.4562,35.4562,4800.0
2004-09-01 15:00:00,45.0,45.01,44.9,44.94,7500.0,35.4562,35.4641,35.3774,35.4089,7500.0
2004-09-01 15:30:00,45.01,45.12,44.93,45.12,18100.0,35.4641,35.5508,35.4011,35.5508,18100.0
2004-09-01 16:00:00,45.12,45.12,45.12,45.12,0.0,35.5508,35.5508,35.5508,35.5508,0.0
2004-09-02 09:30:00,45.17,45.18,45.04,45.14,14800.0,35.5902,35.598,35.4877,35.5665,14800.0
2004-09-02 10:00:00,45.18,45.22,45.1,45.1,29300.0,35.598,35.6296,35.535,35.535,29300.0
2004-09-02 10:30:00,45.13,45.23,45.13,45.14,3800.0,35.5586,35.6374,35.5586,35.5665,3800.0
2004-09-02 11:00:00,45.19,45.24,45.1,45.1,17700.0,35.6059,35.6453,35.535,35.535,17700.0
2004-09-02 11:30:00,45.17,45.19,45.1,45.19,6600.0,35.5902,35.6059,35.535,35.6059,6600.0
2004-09-02 12:00:00,45.19,45.19,45.19,45.19,300.0,35.6059,35.6059,35.6059,35.6059,300.0
2004-09-02 12:30:00,45.2,45.21,45.14,45.21,12100.0,35.6138,35.6217,35.5665,35.6217,12100.0
2004-09-02 13:00:00,45.18,45.18,45.15,45.18,3800.0,35.598,35.598,35.5744,35.598,3800.0
2004-09-02 13:30:00,45.19,45.23,45.14,45.23,34100.0,35.6059,35.6374,35.5665,35.6374,34100.0
2004-09-02 14:00:00,45.28,45.35,45.2,45.35,2700.0,35.6768,35.732,35.6138,35.732,2700.0
2004-09-02 14:30:00,45.41,45.47,45.36,45.46,13200.0,35.7793,35.8265,35.7399,35.8187,13200.0
2004-09-02 15:00:00,45.55,45.7,45.55,45.59,9100.0,35.8896,36.0078,35.8896,35.9211,9100.0
2004-09-02 15:30:00,45.64,45.67,45.56,45.66,16400.0,35.9605,35.9841,35.8975,35.9762,16400.0
2004-09-02 16:00:00,45.66,45.66,45.66,45.66,0.0,35.9762,35.9762,35.9762,35.9762,0.0
2004-09-03 09:30:00,45.45,45.65,45.45,45.62,11600.0,35.8108,35.9684,35.8108,35.9447,11600.0
2004-09-03 10:00:00,45.59,45.59,45.45,45.51,12000.0,35.9211,35.9211,35.8108,35.8581,12000.0
2004-09-03 10:30:00,45.39,45.51,45.39,45.51,5400.0,35.7635,35.8581,35.7635,35.8581,5400.0
2004-09-03 11:00:00,45.4,45.4,45.29,45.39,3400.0,35.7714,35.7714,35.6847,35.7635,3400.0
2004-09-03 11:30:00,45.3,45.42,45.3,45.42,39100.0,35.6926,35.7871,35.6926,35.7871,39100.0
2004-09-03 12:00:00,45.43,45.44,45.34,45.44,6500.0,35.795,35.8029,35.7241,35.8029,6500.0
2004-09-03 12:30:00,45.44,45.48,45.4,45.4,13700.0,35.8029,35.8344,35.7714,35.7714,13700.0
2004-09-03 13:00:00,45.41,45.44,45.34,45.44,6700.0,35.7793,35.8029,35.7241,35.8029,6700.0
2004-09-03 13:30:00,45.44,45.45,45.36,45.36,5900.0,35.8029,35.8108,35.7399,35.7399,5900.0
2004-09-03 14:00:00,45.42,45.45,45.38,45.38,1700.0,35.7871,35.8108,35.7556,35.7556,1700.0
2004-09-03 14:30:00,45.41,45.41,45.31,45.31,3200.0,35.7793,35.7793,35.7005,35.7005,3200.0
2004-09-03 15:00:00,45.3,45.46,45.27,45.46,3700.0,35.6926,35.8187,35.669,35.8187,3700.0
2004-09-03 15:30:00,45.46,45.46,45.34,45.4,70500.0,35.8187,35.8187,35.7241,35.7714,70500.0
2004-09-03 16:00:00,45.4,45.4,45.4,45.4,0.0,35.7714,35.7714,35.7714,35.7714,0.0
2004-09-07 09:30:00,45.82,45.82,45.55,45.61,11300.0,36.1023,36.1023,35.8896,35.9368,11300.0
2004-09-07 10:00:00,45.58,45.62,45.56,45.62,5800.0,35.9132,35.9447,35.8975,35.9447,5800.0
2004-09-07 10:30:00,45.51,45.54,45.44,45.49,2600.0,35.8581,35.8817,35.8029,35.8423,2600.0
2004-09-07 11:00:00,45.43,45.56,45.43,45.55,4400.0,35.795,35.8975,35.795,35.8896,4400.0
2004-09-07 11:30:00,45.55,45.59,45.49,45.49,8700.0,35.8896,35.9211,35.8423,35.8423,8700.0
2004-09-07 12:00:00,45.55,45.6,45.52,45.56,17300.0,35.8896,35.929,35.8659,35.8975,17300.0
2004-09-07 12:30:00,45.57,45.65,45.55,45.65,4900.0,35.9053,35.9684,35.8896,35.9684,4900.0
2004-09-07 13:00:00,45.69,45.69,45.68,45.68,4500.0,35.9999,35.9999,35.992,35.992,4500.0
2004-09-07 13:30:00,45.67,45.72,45.56,45.57,6600.0,35.9841,36.0235,35.8975,35.9053,6600.0
2004-09-07 14:00:00,45.57,45.59,45.49,45.56,14000.0,35.9053,35.9211,35.8423,35.8975,14000.0
2004-09-07 14:30:00,45.51,45.51,45.37,45.39,3600.0,35.8581,35.8581,35.7477,35.7635,3600.0
2004-09-07 15:00:00,45.45,45.46,45.38,45.4,6800.0,35.8108,35.8187,35.7556,35.7714,6800.0
2004-09-07 15:30:00,45.41,45.57,45.35,45.57,47400.0,35.7793,35.9053,35.732,35.9053,47400.0
2004-09-07 16:00:00,45.57,45.57,45.57,45.57,300.0,35.9053,35.9053,35.9053,35.9053,300.0
2004-09-08 09:30:00,45.52,45.59,45.46,45.57,9500.0,35.8659,35.9211,35.8187,35.9053,9500.0
2004-09-08 10:00:00,45.54,45.64,45.54,45.6,8400.0,35.8817,35.9605,35.8817,35.929,8400.0
2004-09-08 10:30:00,45.68,45.68,45.58,45.58,2100.0,35.992,35.992,35.9132,35.9132,2100.0
2004-09-08 11:00:00,45.52,45.6,45.49,45.59,3900.0,35.8659,35.929,35.8423,35.9211,3900.0
2004-09-08 11:30:00,45.56,45.59,45.54,45.54,5900.0,35.8975,35.9211,35.8817,35.8817,5900.0
2004-09-08 12:00:00,45.53,45.53,45.45,45.47,4700.0,35.8738,35.8738,35.8108,35.8265,4700.0
2004-09-08 12:30:00,45.45,45.45,45.36,45.44,2400.0,35.8108,35.8108,35.7399,35.8029,2400.0
2004-09-08 13:00:00,45.44,45.54,45.42,45.5,21200.0,35.8029,35.8817,35.7871,35.8502,21200.0
2004-09-08 13:30:00,45.51,45.51,45.5,45.51,3100.0,35.8581,35.8581,35.8502,35.8581,3100.0
2004-09-08 14:00:00,45.5,45.58,45.44,45.55,11800.0,35.8502,35.9132,35.8029,35.8896,11800.0
2004-09-08 14:30:00,45.54,45.54,45.45,45.45,17300.0,35.8817,35.8817,35.8108,35.8108,17300.0
2004-09-08 15:00:00,45.4,45.45,45.37,45.45,10200.0,35.7714,35.8108,35.7477,35.8108,10200.0
2004-09-08 15:30:00,45.39,45.49,45.39,45.42,3700.0,35.7635,35.8423,35.7635,35.7871,3700.0
2004-09-08 16:00:00,45.45,45.45,45.44,45.44,400.0,35.8108,35.8108,35.8029,35.8029,400.0
2004-09-09 09:30:00,45.63,45.66,45.47,45.5,12900.0,35.9526,35.9762,35.8265,35.8502,12900.0
2004-09-09 10:00:00,45.51,45.51,45.44,45.47,6600.0,35.8581,35.8581,35.8029,35.8265,6600.0
2004-09-09 10:30:00,45.46,45.46,45.34,45.4,6400.0,35.8187,35.8187,35.7241,35.7714,6400.0
2004-09-09 11:00:00,45.37,45.37,45.32,45.34,2600.0,35.7477,35.7477,35.7084,35.7241,2600.0
2004-09-09 11:30:00,45.32,45.33,45.28,45.28,26700.0,35.7084,35.7162,35.6768,35.6768,26700.0
2004-09-09 12:00:00,45.32,45.37,45.27,45.34,3700.0,35.7084,35.7477,35.669,35.7241,3700.0
2004-09-09 12:30:00,45.26,45.41,45.26,45.41,4400.0,35.6611,35.7793,35.6611,35.7793,4400.0
2004-09-09 13:00:00,45.41,45.57,45.29,45.57,5000.0,35.7793,35.9053,35.6847,35.9053,5000.0
2004-09-09 13:30:00,45.48,45.56,45.44,45.44,14500.0,35.8344,35.8975,35.8029,35.8029,14500.0
2004-09-09 14:00:00,45.48,45.55,45.44,45.55,11000.0,35.8344,35.8896,35.8029,35.8896,11000.0
2004-09-09 14:30:00,45.52,45.64,45.45,45.63,7100.0,35.8659,35.9605,35.8108,35.9526,7100.0
2004-09-09 15:00:00,45.68,45.68,45.58,45.6,16400.0,35.992,35.992,35.9132,35.929,16400.0
2004-09-09 15:30:00,45.58,45.59,45.46,45.5,4700.0,35.9132,35.9211,35.8187,35.8502,4700.0
2004-09-09 16:00:00,45.5,45.5,45.5,45.5,0.0,35.8502,35.8502,35.8502,35.8502,0.0
2004-09-10 09:30:00,45.36,45.47,45.35,45.47,75300.0,35.7399,35.8265,35.732,35.8265,75300.0
2004-09-10 10:00:00,45.44,45.56,45.44,45.5,1000.0,35.8029,35.8975,35.8029,35.8502,1000.0
2004-09-10 10:30:00,45.58,45.59,45.48,45.52,7800.0,35.9132,35.9211,35.8344,35.8659,7800.0
2004-09-10 11:00:00,45.45,45.62,45.45,45.6,2900.0,35.8108,35.9447,35.8108,35.929,2900.0
2004-09-10 11:30:00,45.61,45.63,45.55,45.56,7000.0,35.9368,35.9526,35.8896,35.8975,7000.0
2004-09-10 12:00:00,45.49,45.6,45.49,45.59,5000.0,35.8423,35.929,35.8423,35.9211,5000.0
2004-09-10 12:30:00,45.59,45.63,45.54,45.63,7100.0,35.9211,35.9526,35.8817,35.9526,7100.0
2004-09-10 13:00:00,45.63,45.64,45.57,45.59,7400.0,35.9526,35.9605,35.9053,35.9211,7400.0
2004-09-10 13:30:00,45.66,45.66,45.57,45.61,4700.0,35.9762,35.9762,35.9053,35.9368,4700.0
2004-09-10 14:00:00,45.53,45.74,45.53,45.74,4400.0,35.8738,36.0393,35.8738,36.0393,4400.0
2004-09-10 14:30:00,45.75,45.83,45.7,45.83,9800.0,36.0472,36.1102,36.0078,36.1102,9800.0
2004-09-10 15:00:00,45.83,45.9,45.77,45.9,2800.0,36.1102,36.1653,36.0629,36.1653,2800.0
2004-09-10 15:30:00,45.85,45.93,45.83,45.91,53400.0,36.1259,36.189,36.1102,36.1732,53400.0
2004-09-10 16:00:00,45.91,45.91,45.91,45.91,0.0,36.1732,36.1732,36.1732,36.1732,0.0
2004-09-13 09:30:00,45.94,45.98,45.84,45.88,11300.0,36.1969,36.2284,36.1181,36.1496,11300.0
2004-09-13 10:00:00,45.95,46.03,45.95,46.03,11900.0,36.2047,36.2678,36.2047,36.2678,11900.0
2004-09-13 10:30:00,46.03,46.13,46.03,46.13,10000.0,36.2678,36.3466,36.2678,36.3466,10000.0
2004-09-13 11:00:00,46.1,46.2,46.1,46.15,5100.0,36.3229,36.4017,36.3229,36.3623,5100.0
2004-09-13 11:30:00,46.21,46.21,46.13,46.19,2100.0,36.4096,36.4096,36.3466,36.3938,2100.0
2004-09-13 12:00:00,46.14,46.22,46.14,46.2,28500.0,36.3544,36.4175,36.3544,36.4017,28500.0
2004-09-13 12:30:00,46.21,46.24,46.18,46.21,18900.0,36.4096,36.4332,36.386,36.4096,18900.0
2004-09-13 13:00:00,46.22,46.29,46.21,46.21,294800.0,36.4175,36.4726,36.4096,36.4096,294800.0
2004-09-13 13:30:00,46.22,46.22,46.14,46.15,39200.0,36.4175,36.4175,36.3544,36.3623,39200.0
2004-09-13 14:00:00,46.15,46.19,46.12,46.14,31400.0,36.3623,36.3938,36.3387,36.3544,31400.0
2004-09-13 14:30:00,46.15,46.15,46.06,46.06,24700.0,36.3623,36.3623,36.2914,36.2914,24700.0
2004-09-13 15:00:00,46.1,46.11,45.97,46.04,9700.0,36.3229,36.3308,36.2205,36.2757,9700.0
2004-09-13 15:30:00,45.97,46.03,45.91,46.03,6600.0,36.2205,36.2678,36.1732,36.2678,6600.0
2004-09-13 16:00:00,46.06,46.06,46.06,46.06,100.0,36.2914,36.2914,36.2914,36.2914,100.0
2004-09-14 09:30:00,45.97,46.12,45.97,46.08,10700.0,36.2205,36.3387,36.2205,36.3072,10700.0
2004-09-14 10:00:00,45.97,46.09,45.97,46.09,47500.0,36.2205,36.315,36.2205,36.315,47500.0
2004-09-14 10:30:00,46.09,46.09,45.99,45.99,5700.0,36.315,36.315,36.2363,36.2363,5700.0
2004-09-14 11:00:00,46.07,46.12,46.04,46.1,3100.0,36.2993,36.3387,36.2757,36.3229,3100.0
2004-09-14 11:30:00,46.07,46.1,45.99,46.02,2900.0,36.2993,36.3229,36.2363,36.2599,2900.0
2004-09-14 12:00:00,46.15,46.22,46.13,46.17,8200.0,36.3623,36.4175,36.3466,36.3781,8200.0
2004-09-14 12:30:00,46.17,46.22,46.13,46.16,11300.0,36.3781,36.4175,36.3466,36.3702,11300.0
2004-09-14 13:00:00,46.21,46.24,46.11,46.17,4500.0,36.4096,36.4332,36.3308,36.3781,4500.0
2004-09-14 13:30:00,46.13,46.14,46.09,46.13,14300.0,36.3466,36.3544,36.315,36.3466,14300.0
2004-09-14 14:00:00,46.17,46.18,46.12,46.14,4300.0,36.3781,36.386,36.3387,36.3544,4300.0
2004-09-14 14:30:00,46.12,46.19,46.1,46.18,7300.0,36.3387,36.3938,36.3229,36.386,7300.0
2004-09-14 15:00:00,46.18,46.23,46.17,46.23,5100.0,36.386,36.4254,36.3781,36.4254,5100.0
2004-09-14 15:30:00,46.23,46.24,46.15,46.2,18300.0,36.4254,36.4332,36.3623,36.4017,18300.0
2004-09-14 16:00:00,46.2,46.2,46.2,46.2,0.0,36.4017,36.4017,36.4017,36.4017,0.0
2004-09-15 09:30:00,46.04,46.08,45.86,45.86,42600.0,36.2757,36.3072,36.1338,36.1338,42600.0
2004-09-15 10:00:00,45.86,45.94,45.81,45.81,5900.0,36.1338,36.1969,36.0944,36.0944,5900.0
2004-09-15 10:30:00,45.84,45.84,45.73,45.82,5700.0,36.1181,36.1181,36.0314,36.1023,5700.0
2004-09-15 11:00:00,45.85,45.89,45.74,45.82,13400.0,36.1259,36.1575,36.0393,36.1023,13400.0
2004-09-15 11:30:00,45.85,45.9,45.76,45.86,48900.0,36.1259,36.1653,36.055,36.1338,48900.0
2004-09-15 12:00:00,45.86,45.87,45.75,45.75,29900.0,36.1338,36.1417,36.0472,36.0472,29900.0
2004-09-15 12:30:00,45.79,45.8,45.75,45.8,7100.0,36.0787,36.0866,36.0472,36.0866,7100.0
2004-09-15 13:00:00,45.8,45.83,45.75,45.83,16300.0,36.0866,36.1102,36.0472,36.1102,16300.0
2004-09-15 13:30:00,45.83,45.92,45.77,45.92,13700.0,36.1102,36.1811,36.0629,36.1811,13700.0
2004-09-15 14:00:00,45.84,45.93,45.83,45.83,86200.0,36.1181,36.189,36.1102,36.1102,86200.0
2004-09-15 14:30:00,45.9,45.94,45.86,45.89,38100.0,36.1653,36.1969,36.1338,36.1575,38100.0
2004-09-15 15:00:00,45.88,45.89,45.78,45.87,49800.0,36.1496,36.1575,36.0708,36.1417,49800.0
2004-09-15 15:30:00,45.88,45.88,45.74,45.8,111700.0,36.1496,36.1496,36.0393,36.0866,111700.0
2004-09-15 16:00:00,45.8,45.8,45.8,45.8,0.0,36.0866,36.0866,36.0866,36.0866,0.0
2004-09-16 09:30:00,46.0,46.0,45.84,45.91,14900.0,36.2441,36.2441,36.1181,36.1732,14900.0
2004-09-16 10:00:00,45.9,46.01,45.89,45.98,37200.0,36.1653,36.252,36.1575,36.2284,37200.0
2004-09-16 10:30:00,45.98,46.05,45.96,45.99,56000.0,36.2284,36.2835,36.2126,36.2363,56000.0
2004-09-16 11:00:00,46.01,46.02,45.97,46.02,59900.0,36.252,36.2599,36.2205,36.2599,59900.0
2004-09-16 11:30:00,46.02,46.02,45.92,45.95,16600.0,36.2599,36.2599,36.1811,36.2047,16600.0
2004-09-16 12:00:00,45.95,45.95,45.84,45.9,15300.0,36.2047,36.2047,36.1181,36.1653,15300.0
2004-09-16 12:30:00,45.93,45.96,45.87,45.94,20600.0,36.189,36.2126,36.1417,36.1969,20600.0
2004-09-16 13:00:00,45.88,45.93,45.84,45.92,27100.0,36.1496,36.189,36.1181,36.1811,27100.0
2004-09-16 13:30:00,45.92,45.94,45.88,45.94,49300.0,36.1811,36.1969,36.1496,36.1969,49300.0
2004-09-16 14:00:00,45.94,46.01,45.92,45.95,11800.0,36.1969,36.252,36.1811,36.2047,11800.0
2004-09-16 14:30:00,45.95,45.96,45.86,45.91,62900.0,36.2047,36.2126,36.1338,36.1732,62900.0
2004-09-16 15:00:00,45.91,45.91,45.72,45.81,12700.0,36.1732,36.1732,36.0235,36.0944,12700.0
2004-09-16 15:30:00,45.81,45.89,45.79,45.79,19800.0,36.0944,36.1575,36.0787,36.0787,19800.0
2004-09-16 16:00:00,45.79,45.79,45.79,45.79,0.0,36.0787,36.0787,36.0787,36.0787,0.0
2004-09-17 09:30:00,45.8,45.99,45.8,45.84,51700.0,36.0866,36.2363,36.0866,36.1181,51700.0
2004-09-17 10:00:00,45.8,45.89,45.78,45.89,9300.0,36.0866,36.1575,36.0708,36.1575,9300.0
2004-09-17 10:30:00,45.85,46.1,45.84,46.05,48400.0,36.1259,36.3229,36.1181,36.2835,48400.0
2004-09-17 11:00:00,46.1,46.1,46.0,46.06,18600.0,36.3229,36.3229,36.2441,36.2914,18600.0
2004-09-17 11:30:00,46.05,46.07,45.95,46.04,67600.0,36.2835,36.2993,36.2047,36.2757,67600.0
2004-09-17 12:00:00,46.0,46.05,45.95,46.05,8100.0,36.2441,36.2835,36.2047,36.2835,8100.0
2004-09-17 12:30:00,46.06,46.06,45.98,46.06,15700.0,36.2914,36.2914,36.2284,36.2914,15700.0
2004-09-17 13:00:00,46.05,46.05,45.95,46.02,7200.0,36.2835,36.2835,36.2047,36.2599,7200.0
2004-09-17 13:30:00,46.02,46.02,45.88,45.89,9200.0,36.2599,36.2599,36.1496,36.1575,9200.0
2004-09-17 14:00:00,45.97,46.0,45.96,45.96,6800.0,36.2205,36.2441,36.2126,36.2126,6800.0
2004-09-17 14:30:00,45.95,46.08,45.88,46.05,10500.0,36.2047,36.3072,36.1496,36.2835,10500.0
2004-09-17 15:00:00,46.06,46.06,45.95,46.0,279800.0,36.2914,36.2914,36.2047,36.2441,279800.0
2004-09-17 15:30:00,45.99,46.04,45.95,46.04,10500.0,36.2363,36.2757,36.2047,36.2757,10500.0
2004-09-17 16:00:00,46.04,46.04,46.04,46.04,0.0,36.2757,36.2757,36.2757,36.2757,0.0
2004-09-20 09:30:00,45.68,45.86,45.68,45.73,33600.0,35.992,36.1338,35.992,36.0314,33600.0
2004-09-20 10:00:00,45.69,45.94,45.66,45.92,6000.0,35.9999,36.1969,35.9762,36.1811,6000.0
2004-09-20 10:30:00,45.96,46.03,45.88,45.97,4400.0,36.2126,36.2678,36.1496,36.2205,4400.0
2004-09-20 11:00:00,45.97,46.02,45.94,45.95,2700.0,36.2205,36.2599,36.1969,36.2047,2700.0
2004-09-20 11:30:00,45.91,45.93,45.83,45.93,1800.0,36.1732,36.189,36.1102,36.189,1800.0
2004-09-20 12:00:00,45.92,45.94,45.92,45.94,2300.0,36.1811,36.1969,36.1811,36.1969,2300.0
2004-09-20 12:30:00,45.95,45.95,45.78,45.85,2200.0,36.2047,36.2047,36.0708,36.1259,2200.0
2004-09-20 13:00:00,45.78,45.83,45.72,45.81,6700.0,36.0708,36.1102,36.0235,36.0944,6700.0
2004-09-20 13:30:00,45.79,45.83,45.72,45.81,6500.0,36.0787,36.1102,36.0235,36.0944,6500.0
2004-09-20 14:00:00,45.81,45.81,45.65,45.73,6700.0,36.0944,36.0944,35.9684,36.0314,6700.0
2004-09-20 14:30:00,45.7,45.81,45.7,45.76,12700.0,36.0078,36.0944,36.0078,36.055,12700.0
2004-09-20 15:00:00,45.74,45.86,45.74,45.86,22900.0,36.0393,36.1338,36.0393,36.1338,22900.0
2004-09-20 15:30:00,45.8,45.86,45.78,45.81,4500.0,36.0866,36.1338,36.0708,36.0944,4500.0
2004-09-20 16:00:00,45.74,45.83,45.74,45.83,4800.0,36.0393,36.1102,36.0393,36.1102,4800.0
2004-09-21 09:30:00,45.87,45.95,45.8,45.87,6000.0,36.1417,36.2047,36.0866,36.1417,6000.0
2004-09-21 10:00:00,45.79,45.88,45.78,45.84,9400.0,36.0787,36.1496,36.0708,36.1181,9400.0
2004-09-21 10:30:00,45.8,45.87,45.79,45.79,2200.0,36.0866,36.1417,36.0787,36.0787,2200.0
2004-09-21 11:00:00,45.82,45.89,45.82,45.82,8000.0,36.1023,36.1575,36.1023,36.1023,8000.0
2004-09-21 11:30:00,45.85,45.89,45.8,45.87,4700.0,36.1259,36.1575,36.0866,36.1417,4700.0
2004-09-21 12:00:00,45.81,45.87,45.79,45.8,2600.0,36.0944,36.1417,36.0787,36.0866,2600.0
2004-09-21 12:30:00,45.79,45.88,45.79,45.83,8900.0,36.0787,36.1496,36.0787,36.1102,8900.0
2004-09-21 13:00:00,45.82,45.89,45.81,45.81,9900.0,36.1023,36.1575,36.0944,36.0944,9900.0
2004-09-21 13:30:00,45.85,45.9,45.83,45.87,5200.0,36.1259,36.1653,36.1102,36.1417,5200.0
2004-09-21 14:00:00,45.88,45.96,45.86,45.9,14700.0,36.1496,36.2126,36.1338,36.1653,14700.0
2004-09-21 14:30:00,45.86,46.05,45.86,46.01,9400.0,36.1338,36.2835,36.1338,36.252,9400.0
2004-09-21 15:00:00,46.12,46.14,46.05,46.1,35600.0,36.3387,36.3544,36.2835,36.3229,35600.0
2004-09-21 15:30:00,46.07,46.07,45.96,46.04,14200.0,36.2993,36.2993,36.2126,36.2757,14200.0
2004-09-21 16:00:00,46.04,46.04,46.04,46.04,0.0,36.2757,36.2757,36.2757,36.2757,0.0
2004-09-22 09:30:00,45.88,45.94,45.57,45.63,25700.0,36.1496,36.1969,35.9053,35.9526,25700.0
2004-09-22 10:00:00,45.7,45.7,45.47,45.54,38900.0,36.0078,36.0078,35.8265,35.8817,38900.0
2004-09-22 10:30:00,45.55,45.58,45.48,45.49,33100.0,35.8896,35.9132,35.8344,35.8423,33100.0
2004-09-22 11:00:00,45.47,45.48,45.38,45.43,15500.0,35.8265,35.8344,35.7556,35.795,15500.0
2004-09-22 11:30:00,45.46,45.49,45.37,45.37,20300.0,35.8187,35.8423,35.7477,35.7477,20300.0
2004-09-22 12:00:00,45.38,45.48,45.38,45.47,67100.0,35.7556,35.8344,35.7556,35.8265,67100.0
2004-09-22 12:30:00,45.47,45.49,45.43,45.46,10500.0,35.8265,35.8423,35.795,35.8187,10500.0
2004-09-22 13:00:00,45.42,45.54,45.42,45.54,12800.0,35.7871,35.8817,35.7871,35.8817,12800.0
2004-09-22 13:30:00,45.47,45.5,45.37,45.42,26200.0,35.8265,35.8502,35.7477,35.7871,26200.0
2004-09-22 14:00:00,45.38,45.43,45.33,45.43,161000.0,35.7556,35.795,35.7162,35.795,161000.0
2004-09-22 14:30:00,45.43,45.45,45.36,45.36,7800.0,35.795,35.8108,35.7399,35.7399,7800.0
2004-09-22 15:00:00,45.42,45.42,45.3,45.37,17100.0,35.7871,35.7871,35.6926,35.7477,17100.0
2004-09-22 15:30:00,45.36,45.38,45.28,45.36,59000.0,35.7399,35.7556,35.6768,35.7399,59000.0
2004-09-22 16:00:00,45.36,45.36,45.36,45.36,50700.0,35.7399,35.7399,35.7399,35.7399,50700.0
2004-09-23 09:30:00,45.27,45.37,45.22,45.22,9600.0,35.669,35.7477,35.6296,35.6296,9600.0
2004-09-23 10:00:00,45.25,45.41,45.19,45.37,12000.0,35.6532,35.7793,35.6059,35.7477,12000.0
2004-09-23 10:30:00,45.37,45.37,45.24,45.33,18200.0,35.7477,35.7477,35.6453,35.7162,18200.0
2004-09-23 11:00:00,45.42,45.42,45.3,45.37,7400.0,35.7871,35.7871,35.6926,35.7477,7400.0
2004-09-23 11:30:00,45.32,45.38,45.28,45.28,3800.0,35.7084,35.7556,35.6768,35.6768,3800.0
2004-09-23 12:00:00,45.31,45.36,45.28,45.33,2600.0,35.7005,35.7399,35.6768,35.7162,2600.0
2004-09-23 12:30:00,45.31,45.32,45.15,45.21,5600.0,35.7005,35.7084,35.5744,35.6217,5600.0
2004-09-23 13:00:00,45.2,45.26,45.2,45.26,18600.0,35.6138,35.6611,35.6138,35.6611,18600.0
2004-09-23 13:30:00,45.26,45.26,45.19,45.19,10700.0,35.6611,35.6611,35.6059,35.6059,10700.0
2004-09-23 14:00:00,45.26,45.35,45.25,45.33,16300.0,35.6611,35.732,35.6532,35.7162,16300.0
2004-09-23 14:30:00,45.37,45.37,45.23,45.23,4900.0,35.7477,35.7477,35.6374,35.6374,4900.0
2004-09-23 15:00:00,45.24,45.37,45.24,45.37,5400.0,35.6453,35.7477,35.6453,35.7477,5400.0
2004-09-23 15:30:00,45.3,45.32,45.18,45.25,4000.0,35.6926,35.7084,35.598,35.6532,4000.0
2004-09-23 16:00:00,45.23,45.23,45.2,45.2,1100.0,35.6374,35.6374,35.6138,35.6138,1100.0
2004-09-24 09:30:00,45.27,45.27,45.06,45.25,44000.0,35.749,35.749,35.5832,35.7332,44000.0
2004-09-24 10:00:00,45.16,45.24,45.14,45.21,4500.0,35.6621,35.7253,35.6463,35.7016,4500.0
2004-09-24 10:30:00,45.2,45.22,45.15,45.21,7100.0,35.6937,35.7095,35.6542,35.7016,7100.0
2004-09-24 11:00:00,45.24,45.35,45.23,45.23,81400.0,35.7253,35.8122,35.7174,35.7174,81400.0
2004-09-24 11:30:00,45.3,45.3,45.17,45.17,8200.0,35.7727,35.7727,35.67,35.67,8200.0
2004-09-24 12:00:00,45.2,45.21,45.07,45.07,2500.0,35.6937,35.7016,35.5911,35.5911,2500.0
2004-09-24 12:30:00,45.18,45.18,45.11,45.12,12800.0,35.6779,35.6779,35.6227,35.6306,12800.0
2004-09-24 13:00:00,45.18,45.23,45.1,45.18,28200.0,35.6779,35.7174,35.6148,35.6779,28200.0
2004-09-24 13:30:00,45.16,45.3,45.16,45.19,85300.0,35.6621,35.7727,35.6621,35.6858,85300.0
2004-09-24 14:00:00,45.26,45.28,45.13,45.19,4500.0,35.7411,35.7569,35.6384,35.6858,4500.0
2004-09-24 14:30:00,45.16,45.22,45.06,45.08,24400.0,35.6621,35.7095,35.5832,35.599,24400.0
2004-09-24 15:00:00,45.08,45.21,45.05,45.15,27100.0,35.599,35.7016,35.5753,35.6542,27100.0
2004-09-24 15:30:00,45.2,45.22,45.05,45.05,16100.0,35.6937,35.7095,35.5753,35.5753,16100.0
2004-09-24 16:00:00,45.05,45.05,45.05,45.05,0.0,35.5753,35.5753,35.5753,35.5753,0.0
2004-09-27 09:30:00,45.05,45.05,44.84,44.85,33600.0,35.5753,35.5753,35.4094,35.4173,33600.0
2004-09-27 10:00:00,44.89,44.94,44.86,44.94,8500.0,35.4489,35.4884,35.4252,35.4884,8500.0
2004-09-27 10:30:00,44.88,44.97,44.85,44.89,25500.0,35.441,35.5121,35.4173,35.4489,25500.0
2004-09-27 11:00:00,44.84,44.96,44.84,44.96,62500.0,35.4094,35.5042,35.4094,35.5042,62500.0
2004-09-27 11:30:00,44.88,44.94,44.84,44.87,46300.0,35.441,35.4884,35.4094,35.4331,46300.0
2004-09-27 12:00:00,44.89,44.9,44.86,44.9,22200.0,35.4489,35.4568,35.4252,35.4568,22200.0
2004-09-27 12:30:00,44.94,44.95,44.88,44.95,11900.0,35.4884,35.4963,35.441,35.4963,11900.0
2004-09-27 13:00:00,44.95,44.99,44.9,44.98,2300.0,35.4963,35.5279,35.4568,35.52,2300.0
2004-09-27 13:30:00,44.98,44.98,44.88,44.95,4900.0,35.52,35.52,35.441,35.4963,4900.0
2004-09-27 14:00:00,44.95,44.95,44.82,44.86,26100.0,35.4963,35.4963,35.3936,35.4252,26100.0
2004-09-27 14:30:00,44.8,44.89,44.8,44.89,6200.0,35.3779,35.4489,35.3779,35.4489,6200.0
2004-09-27 15:00:00,44.85,44.92,44.83,44.89,10000.0,35.4173,35.4726,35.4015,35.4489,10000.0
2004-09-27 15:30:00,44.85,44.85,44.72,44.76,6000.0,35.4173,35.4173,35.3147,35.3463,6000.0
2004-09-27 16:00:00,44.7,44.72,44.7,44.72,400.0,35.2989,35.3147,35.2989,35.3147,400.0
2004-09-28 09:30:00,44.7,44.9,44.7,44.8,6200.0,35.2989,35.4568,35.2989,35.3779,6200.0
2004-09-28 10:00:00,44.71,44.83,44.71,44.78,9000.0,35.3068,35.4015,35.3068,35.3621,9000.0
2004-09-28 10:30:00,44.75,44.75,44.57,44.62,12300.0,35.3384,35.3384,35.1962,35.2357,12300.0
2004-09-28 11:00:00,44.74,44.79,44.65,44.71,20600.0,35.3305,35.37,35.2594,35.3068,20600.0
2004-09-28 11:30:00,44.79,44.82,44.75,44.82,2600.0,35.37,35.3936,35.3384,35.3936,2600.0
2004-09-28 12:00:00,44.78,44.88,44.78,44.88,6400.0,35.3621,35.441,35.3621,35.441,6400.0
2004-09-28 12:30:00,44.88,44.88,44.81,44.84,7000.0,35.441,35.441,35.3857,35.4094,7000.0
2004-09-28 13:00:00,44.81,44.84,44.76,44.77,25400.0,35.3857,35.4094,35.3463,35.3542,25400.0
2004-09-28 13:30:00,44.73,44.85,44.73,44.83,5900.0,35.3226,35.4173,35.3226,35.4015,5900.0
2004-09-28 14:00:00,44.8,44.87,44.72,44.87,9900.0,35.3779,35.4331,35.3147,35.4331,9900.0
2004-09-28 14:30:00,44.89,44.99,44.87,44.95,20700.0,35.4489,35.5279,35.4331,35.4963,20700.0
2004-09-28 15:00:00,44.96,45.06,44.93,45.06,21900.0,35.5042,35.5832,35.4805,35.5832,21900.0
2004-09-28 15:30:00,45.06,45.06,44.94,44.94,8500.0,35.5832,35.5832,35.4884,35.4884,8500.0
2004-09-28 16:00:00,44.94,44.94,44.94,44.94,0.0,35.4884,35.4884,35.4884,35.4884,0.0
2004-09-29 09:30:00,44.78,45.07,44.78,44.99,44200.0,35.3621,35.5911,35.3621,35.5279,44200.0
2004-09-29 10:00:00,44.99,45.05,44.94,45.05,8000.0,35.5279,35.5753,35.4884,35.5753,8000.0
2004-09-29 10:30:00,45.17,45.22,45.11,45.18,7600.0,35.67,35.7095,35.6227,35.6779,7600.0
2004-09-29 11:00:00,45.19,45.22,45.11,45.16,16700.0,35.6858,35.7095,35.6227,35.6621,16700.0
2004-09-29 11:30:00,45.09,45.16,45.05,45.09,6400.0,35.6069,35.6621,35.5753,35.6069,6400.0
2004-09-29 12:00:00,45.15,45.15,45.05,45.12,5100.0,35.6542,35.6542,35.5753,35.6306,5100.0
2004-09-29 12:30:00,45.17,45.25,45.17,45.24,3400.0,35.67,35.7332,35.67,35.7253,3400.0
2004-09-29 13:00:00,45.23,45.24,45.2,45.24,4600.0,35.7174,35.7253,35.6937,35.7253,4600.0
2004-09-29 13:30:00,45.17,45.22,45.16,45.22,8000.0,35.67,35.7095,35.6621,35.7095,8000.0
2004-09-29 14:00:00,45.19,45.19,45.09,45.13,6400.0,35.6858,35.6858,35.6069,35.6384,6400.0
2004-09-29 14:30:00,45.16,45.2,45.1,45.2,11600.0,35.6621,35.6937,35.6148,35.6937,11600.0
2004-09-29 15:00:00,45.14,45.24,45.14,45.22,10700.0,35.6463,35.7253,35.6463,35.7095,10700.0
2004-09-29 15:30:00,45.16,45.29,45.15,45.29,28500.0,35.6621,35.7648,35.6542,35.7648,28500.0
2004-09-29 16:00:00,45.29,45.29,45.28,45.28,484600.0,35.7648,35.7648,35.7569,35.7569,484600.0
2004-09-30 09:30:00,45.35,45.35,45.19,45.35,13300.0,35.8122,35.8122,35.6858,35.8122,13300.0
2004-09-30 10:00:00,45.32,45.32,45.19,45.27,20800.0,35.7885,35.7885,35.6858,35.749,20800.0
2004-09-30 10:30:00,45.27,45.28,45.16,45.16,6500.0,35.749,35.7569,35.6621,35.6621,6500.0
2004-09-30 11:00:00,45.21,45.21,45.12,45.2,21200.0,35.7016,35.7016,35.6306,35.6937,21200.0
2004-09-30 11:30:00,45.22,45.22,45.1,45.15,6000.0,35.7095,35.7095,35.6148,35.6542,6000.0
2004-09-30 12:00:00,45.09,45.16,45.05,45.14,31900.0,35.6069,35.6621,35.5753,35.6463,31900.0
2004-09-30 12:30:00,45.16,45.18,45.11,45.16,8000.0,35.6621,35.6779,35.6227,35.6621,8000.0
2004-09-30 13:00:00,45.14,45.2,45.11,45.2,8100.0,35.6463,35.6937,35.6227,35.6937,8100.0
2004-09-30 13:30:00,45.22,45.29,45.16,45.29,11100.0,35.7095,35.7648,35.6621,35.7648,11100.0
2004-09-30 14:00:00,45.25,45.3,45.23,45.29,6400.0,35.7332,35.7727,35.7174,35.7648,6400.0
2004-09-30 14:30:00,45.29,45.37,45.21,45.37,26100.0,35.7648,35.828,35.7016,35.828,26100.0
2004-09-30 15:00:00,45.37,45.39,45.21,45.23,14700.0,35.828,35.8438,35.7016,35.7174,14700.0
2004-09-30 15:30:00,45.14,45.28,45.14,45.2,44800.0,35.6463,35.7569,35.6463,35.6937,44800.0
2004-09-30 16:00:00,45.2,45.28,45.2,45.28,28000.0,35.6937,35.7569,35.6937,35.7569,28000.0
2004-10-01 09:30:00,45.62,45.63,45.4,45.61,20000.0,36.0254,36.0333,35.8517,36.0175,20000.0
2004-10-01 10:00:00,45.68,45.89,45.61,45.83,27600.0,36.0728,36.2386,36.0175,36.1912,27600.0
2004-10-01 10:30:00,45.83,45.9,45.75,45.89,29700.0,36.1912,36.2465,36.1281,36.2386,29700.0
2004-10-01 11:00:00,45.91,45.95,45.88,45.9,33900.0,36.2544,36.286,36.2307,36.2465,33900.0
2004-10-01 11:30:00,45.9,45.96,45.9,45.9,27200.0,36.2465,36.2939,36.2465,36.2465,27200.0
2004-10-01 12:00:00,45.9,45.96,45.88,45.96,101700.0,36.2465,36.2939,36.2307,36.2939,101700.0
2004-10-01 12:30:00,45.91,45.98,45.91,45.93,16200.0,36.2544,36.3097,36.2544,36.2702,16200.0
2004-10-01 13:00:00,45.95,45.95,45.89,45.9,40500.0,36.286,36.286,36.2386,36.2465,40500.0
2004-10-01 13:30:00,45.89,45.91,45.82,45.85,26100.0,36.2386,36.2544,36.1833,36.207,26100.0
2004-10-01 14:00:00,45.81,45.85,45.76,45.84,43200.0,36.1754,36.207,36.1359,36.1991,43200.0
2004-10-01 14:30:00,45.87,45.97,45.87,45.93,22200.0,36.2228,36.3018,36.2228,36.2702,22200.0
2004-10-01 15:00:00,45.98,45.99,45.88,45.96,60600.0,36.3097,36.3176,36.2307,36.2939,60600.0
2004-10-01 15:30:00,45.91,45.98,45.84,45.98,1900.0,36.2544,36.3097,36.1991,36.3097,1900.0
2004-10-01 16:00:00,45.98,45.98,45.98,45.98,0.0,36.3097,36.3097,36.3097,36.3097,0.0
2004-10-04 09:30:00,46.21,46.43,46.18,46.43,34800.0,36.4913,36.665,36.4676,36.665,34800.0
2004-10-04 10:00:00,46.44,46.46,46.31,46.32,17300.0,36.6729,36.6887,36.5703,36.5782,17300.0
2004-10-04 10:30:00,46.35,46.4,46.35,46.36,16300.0,36.6019,36.6413,36.6019,36.6098,16300.0
2004-10-04 11:00:00,46.34,46.42,46.32,46.37,12000.0,36.594,36.6571,36.5782,36.6177,12000.0
2004-10-04 11:30:00,46.35,46.35,46.3,46.31,12400.0,36.6019,36.6019,36.5624,36.5703,12400.0
2004-10-04 12:00:00,46.31,46.32,46.27,46.32,6000.0,36.5703,36.5782,36.5387,36.5782,6000.0
2004-10-04 12:30:00,46.32,46.32,46.27,46.27,15700.0,36.5782,36.5782,36.5387,36.5387,15700.0
2004-10-04 13:00:00,46.3,46.3,46.25,46.25,18600.0,36.5624,36.5624,36.5229,36.5229,18600.0
2004-10-04 13:30:00,46.3,46.33,46.25,46.33,18400.0,36.5624,36.5861,36.5229,36.5861,18400.0
2004-10-04 14:00:00,46.33,46.37,46.28,46.37,10400.0,36.5861,36.6177,36.5466,36.6177,10400.0
2004-10-04 14:30:00,46.36,46.37,46.26,46.26,5200.0,36.6098,36.6177,36.5308,36.5308,5200.0
2004-10-04 15:00:00,46.26,46.32,46.24,46.32,12800.0,36.5308,36.5782,36.515,36.5782,12800.0
2004-10-04 15:30:00,46.28,46.28,46.17,46.18,29000.0,36.5466,36.5466,36.4597,36.4676,29000.0
2004-10-04 16:00:00,46.18,46.18,46.18,46.18,600.0,36.4676,36.4676,36.4676,36.4676,600.0
2004-10-05 09:30:00,46.11,46.22,46.06,46.15,18500.0,36.4123,36.4992,36.3729,36.4439,18500.0
2004-10-05 10:00:00,46.14,46.21,45.99,46.21,12300.0,36.436,36.4913,36.3176,36.4913,12300.0
2004-10-05 10:30:00,46.22,46.22,46.12,46.15,34100.0,36.4992,36.4992,36.4202,36.4439,34100.0
2004-10-05 11:00:00,46.15,46.19,46.07,46.13,51100.0,36.4439,36.4755,36.3808,36.4281,51100.0
2004-10-05 11:30:00,46.15,46.18,46.12,46.18,11300.0,36.4439,36.4676,36.4202,36.4676,11300.0
2004-10-05 12:00:00,46.17,46.2,46.11,46.2,4200.0,36.4597,36.4834,36.4123,36.4834,4200.0
2004-10-05 12:30:00,46.25,46.29,46.23,46.28,37000.0,36.5229,36.5545,36.5071,36.5466,37000.0
2004-10-05 13:00:00,46.26,46.27,46.17,46.23,7200.0,36.5308,36.5387,36.4597,36.5071,7200.0
2004-10-05 13:30:00,46.24,46.25,46.14,46.15,8400.0,36.515,36.5229,36.436,36.4439,8400.0
2004-10-05 14:00:00,46.13,46.13,45.98,45.98,13400.0,36.4281,36.4281,36.3097,36.3097,13400.0
2004-10-05 14:30:00,46.11,46.12,46.02,46.09,28000.0,36.4123,36.4202,36.3413,36.3965,28000.0
2004-10-05 15:00:00,46.08,46.09,46.0,46.09,54300.0,36.3886,36.3965,36.3255,36.3965,54300.0
2004-10-05 15:30:00,46.08,46.15,46.03,46.15,10200.0,36.3886,36.4439,36.3492,36.4439,10200.0
2004-10-05 16:00:00,46.15,46.15,46.15,46.15,0.0,36.4439,36.4439,36.4439,36.4439,0.0
2004-10-06 09:30:00,46.09,46.1,45.99,45.99,45300.0,36.3965,36.4044,36.3176,36.3176,45300.0
2004-10-06 10:00:00,46.03,46.09,45.95,46.09,20100.0,36.3492,36.3965,36.286,36.3965,20100.0
2004-10-06 10:30:00,46.12,46.13,46.02,46.02,15400.0,36.4202,36.4281,36.3413,36.3413,15400.0
2004-10-06 11:00:00,45.96,46.08,45.96,46.02,316300.0,36.2939,36.3886,36.2939,36.3413,316300.0
2004-10-06 11:30:00,46.03,46.08,45.98,46.08,103600.0,36.3492,36.3886,36.3097,36.3886,103600.0
2004-10-06 12:00:00,46.08,46.16,46.02,46.15,16700.0,36.3886,36.4518,36.3413,36.4439,16700.0
2004-10-06 12:30:00,46.14,46.17,46.07,46.07,43600.0,36.436,36.4597,36.3808,36.3808,43600.0
2004-10-06 13:00:00,46.06,46.12,46.02,46.08,2200.0,36.3729,36.4202,36.3413,36.3886,2200.0
2004-10-06 13:30:00,46.08,46.08,46.06,46.06,6500.0,36.3886,36.3886,36.3729,36.3729,6500.0
2004-10-06 14:00:00,46.12,46.12,46.04,46.12,25800.0,36.4202,36.4202,36.3571,36.4202,25800.0
2004-10-06 14:30:00,46.12,46.12,46.02,46.07,9600.0,36.4202,36.4202,36.3413,36.3808,9600.0
2004-10-06 15:00:00,46.03,46.24,46.03,46.2,12100.0,36.3492,36.515,36.3492,36.4834,12100.0
2004-10-06 15:30:00,46.26,46.35,46.18,46.35,47500.0,36.5308,36.6019,36.4676,36.6019,47500.0
2004-10-06 16:00:00,46.38,46.38,46.38,46.38,17300.0,36.6256,36.6256,36.6256,36.6256,17300.0
2004-10-07 09:30:00,46.21,46.21,46.1,46.12,15200.0,36.4913,36.4913,36.4044,36.4202,15200.0
2004-10-07 10:00:00,46.09,46.12,46.01,46.12,15500.0,36.3965,36.4202,36.3334,36.4202,15500.0
2004-10-07 10:30:00,46.13,46.13,46.05,46.06,56000.0,36.4281,36.4281,36.365,36.3729,56000.0
2004-10-07 11:00:00,46.01,46.03,45.92,46.02,42600.0,36.3334,36.3492,36.2623,36.3413,42600.0
2004-10-07 11:30:00,45.98,45.98,45.91,45.95,32300.0,36.3097,36.3097,36.2544,36.286,32300.0
2004-10-07 12:00:00,45.97,45.99,45.94,45.97,6500.0,36.3018,36.3176,36.2781,36.3018,6500.0
2004-10-07 12:30:00,45.95,45.95,45.85,45.87,8200.0,36.286,36.286,36.207,36.2228,8200.0
2004-10-07 13:00:00,45.93,45.93,45.88,45.92,4300.0,36.2702,36.2702,36.2307,36.2623,4300.0
2004-10-07 13:30:00,45.92,45.97,45.91,45.97,6500.0,36.2623,36.3018,36.2544,36.3018,6500.0
2004-10-07 14:00:00,45.97,46.03,45.97,46.02,18300.0,36.3018,36.3492,36.3018,36.3413,18300.0
2004-10-07 14:30:00,46.0,46.0,45.93,45.93,12000.0,36.3255,36.3255,36.2702,36.2702,12000.0
2004-10-07 15:00:00,45.91,45.93,45.77,45.77,16400.0,36.2544,36.2702,36.1438,36.1438,16400.0
2004-10-07 15:30:00,45.77,45.87,45.7,45.7,8200.0,36.1438,36.2228,36.0886,36.0886,8200.0
2004-10-07 16:00:00,45.7,45.7,45.7,45.7,0.0,36.0886,36.0886,36.0886,36.0886,0.0
2004-10-08 09:30:00,45.56,45.84,45.56,45.74,39100.0,35.978,36.1991,35.978,36.1202,39100.0
2004-10-08 10:00:00,45.79,45.8,45.69,45.75,23700.0,36.1596,36.1675,36.0807,36.1281,23700.0
2004-10-08 10:30:00,45.7,45.7,45.53,45.53,6100.0,36.0886,36.0886,35.9543,35.9543,6100.0
2004-10-08 11:00:00,45.52,45.62,45.5,45.5,7300.0,35.9464,36.0254,35.9306,35.9306,7300.0
2004-10-08 11:30:00,45.52,45.54,45.46,45.49,17400.0,35.9464,35.9622,35.899,35.9227,17400.0
2004-10-08 12:00:00,45.5,45.56,45.49,45.55,22100.0,35.9306,35.978,35.9227,35.9701,22100.0
2004-10-08 12:30:00,45.51,45.54,45.42,45.45,6400.0,35.9385,35.9622,35.8675,35.8911,6400.0
2004-10-08 13:00:00,45.5,45.56,45.5,45.56,2000.0,35.9306,35.978,35.9306,35.978,2000.0
2004-10-08 13:30:00,45.54,45.54,45.45,45.45,8700.0,35.9622,35.9622,35.8911,35.8911,8700.0
2004-10-08 14:00:00,45.42,45.42,45.34,45.34,1600.0,35.8675,35.8675,35.8043,35.8043,1600.0
2004-10-08 14:30:00,45.24,45.31,45.22,45.22,3200.0,35.7253,35.7806,35.7095,35.7095,3200.0
2004-10-08 15:00:00,45.16,45.23,45.15,45.2,45700.0,35.6621,35.7174,35.6542,35.6937,45700.0
2004-10-08 15:30:00,45.2,45.27,45.16,45.18,192600.0,35.6937,35.749,35.6621,35.6779,192600.0
2004-10-08 16:00:00,45.18,45.18,45.18,45.18,0.0,35.6779,35.6779,35.6779,35.6779,0.0
2004-10-11 09:30:00,45.45,45.45,45.27,45.32,16800.0,35.8911,35.8911,35.749,35.7885,16800.0
2004-10-11 10:00:00,45.32,45.32,45.28,45.32,15100.0,35.7885,35.7885,35.7569,35.7885,15100.0
2004-10-11 10:30:00,45.3,45.33,45.26,45.27,14600.0,35.7727,35.7964,35.7411,35.749,14600.0
2004-10-11 11:00:00,45.31,45.33,45.31,45.33,14900.0,35.7806,35.7964,35.7806,35.7964,14900.0
2004-10-11 11:30:00,45.34,45.34,45.29,45.31,3700.0,35.8043,35.8043,35.7648,35.7806,3700.0
2004-10-11 12:00:00,45.31,45.31,45.27,45.31,16300.0,35.7806,35.7806,35.749,35.7806,16300.0
2004-10-11 12:30:00,45.28,45.38,45.27,45.35,53300.0,35.7569,35.8359,35.749,35.8122,53300.0
2004-10-11 13:00:00,45.31,45.35,45.3,45.35,46500.0,35.7806,35.8122,35.7727,35.8122,46500.0
2004-10-11 13:30:00,45.34,45.36,45.31,45.32,49300.0,35.8043,35.8201,35.7806,35.7885,49300.0
2004-10-11 14:00:00,45.33,45.39,45.32,45.36,169600.0,35.7964,35.8438,35.7885,35.8201,169600.0
2004-10-11 14:30:00,45.37,45.4,45.34,45.34,17000.0,35.828,35.8517,35.8043,35.8043,17000.0
2004-10-11 15:00:00,45.35,45.43,45.35,45.41,40600.0,35.8122,35.8754,35.8122,35.8596,40600.0
2004-10-11 15:30:00,45.4,45.4,45.33,45.36,92700.0,35.8517,35.8517,35.7964,35.8201,92700.0
2004-10-11 16:00:00,45.36,45.36,45.35,45.35,80000.0,35.8201,35.8201,35.8122,35.8122,80000.0
2004-10-12 09:30:00,45.1,45.2,45.03,45.03,26600.0,35.6148,35.6937,35.5595,35.5595,26600.0
2004-10-12 10:00:00,45.0,45.04,44.97,44.98,10400.0,35.5358,35.5674,35.5121,35.52,10400.0
2004-10-12 10:30:00,44.99,45.08,44.99,45.05,4500.0,35.5279,35.599,35.5279,35.5753,4500.0
2004-10-12 11:00:00,44.98,45.12,44.98,45.1,6700.0,35.52,35.6306,35.52,35.6148,6700.0
2004-10-12 11:30:00,45.1,45.18,45.1,45.15,1400.0,35.6148,35.6779,35.6148,35.6542,1400.0
2004-10-12 12:00:00,45.11,45.14,45.02,45.02,3500.0,35.6227,35.6463,35.5516,35.5516,3500.0
2004-10-12 12:30:00,45.07,45.11,45.01,45.07,5400.0,35.5911,35.6227,35.5437,35.5911,5400.0
2004-10-12 13:00:00,45.03,45.15,45.03,45.13,13300.0,35.5595,35.6542,35.5595,35.6384,13300.0
2004-10-12 13:30:00,45.12,45.16,45.04,45.16,5300.0,35.6306,35.6621,35.5674,35.6621,5300.0
2004-10-12 14:00:00,45.14,45.25,45.08,45.25,26200.0,35.6463,35.7332,35.599,35.7332,26200.0
2004-10-12 14:30:00,45.25,45.3,45.22,45.3,24900.0,35.7332,35.7727,35.7095,35.7727,24900.0
2004-10-12 15:00:00,45.34,45.35,45.27,45.29,19900.0,35.8043,35.8122,35.749,35.7648,19900.0
2004-10-12 15:30:00,45.29,45.35,45.21,45.28,15700.0,35.7648,35.8122,35.7016,35.7569,15700.0
2004-10-12 16:00:00,45.21,45.21,45.21,45.21,5800.0,35.7016,35.7016,35.7016,35.7016,5800.0
2004-10-13 09:30:00,45.5,45.59,45.39,45.49,34300.0,35.9306,36.0017,35.8438,35.9227,34300.0
2004-10-13 10:00:00,45.49,45.49,45.25,45.25,8100.0,35.9227,35.9227,35.7332,35.7332,8100.0
2004-10-13 10:30:00,45.26,45.33,45.2,45.26,4600.0,35.7411,35.7964,35.6937,35.7411,4600.0
2004-10-13 11:00:00,45.23,45.29,45.15,45.24,6600.0,35.7174,35.7648,35.6542,35.7253,6600.0
2004-10-13 11:30:00,45.26,45.29,45.18,45.25,5200.0,35.7411,35.7648,35.6779,35.7332,5200.0
2004-10-13 12:00:00,45.26,45.27,45.18,45.25,13900.0,35.7411,35.749,35.6779,35.7332,13900.0
2004-10-13 12:30:00,45.25,45.28,45.21,45.28,34200.0,35.7332,35.7569,35.7016,35.7569,34200.0
2004-10-13 13:00:00,45.2,45.27,45.1,45.1,11100.0,35.6937,35.749,35.6148,35.6148,11100.0
2004-10-13 13:30:00,45.01,45.07,44.88,44.88,7200.0,35.5437,35.5911,35.441,35.441,7200.0
2004-10-13 14:00:00,44.94,44.99,44.91,44.97,2900.0,35.4884,35.5279,35.4647,35.5121,2900.0
2004-10-13 14:30:00,44.95,45.04,44.95,44.96,19300.0,35.4963,35.5674,35.4963,35.5042,19300.0
2004-10-13 15:00:00,45.0,45.03,44.9,44.93,10200.0,35.5358,35.5595,35.4568,35.4805,10200.0
2004-10-13 15:30:00,44.96,45.06,44.95,44.98,17700.0,35.5042,35.5832,35.4963,35.52,17700.0
2004-10-13 16:00:00,44.98,44.98,44.98,44.98,0.0,35.52,35.52,35.52,35.52,0.0
2004-10-14 09:30:00,45.04,45.04,44.94,45.01,5700.0,35.5674,35.5674,35.4884,35.5437,5700.0
2004-10-14 10:00:00,44.93,45.02,44.9,44.98,3600.0,35.4805,35.5516,35.4568,35.52,3600.0
2004-10-14 10:30:00,45.06,45.1,44.97,44.97,15300.0,35.5832,35.6148,35.5121,35.5121,15300.0
2004-10-14 11:00:00,44.93,44.94,44.84,44.94,10800.0,35.4805,35.4884,35.4094,35.4884,10800.0
2004-10-14 11:30:00,44.95,44.95,44.72,44.8,8600.0,35.4963,35.4963,35.3147,35.3779,8600.0
2004-10-14 12:00:00,44.75,44.86,44.75,44.8,38200.0,35.3384,35.4252,35.3384,35.3779,38200.0
2004-10-14 12:30:00,44.8,44.85,44.74,44.8,11500.0,35.3779,35.4173,35.3305,35.3779,11500.0
2004-10-14 13:00:00,44.72,44.76,44.66,44.67,22300.0,35.3147,35.3463,35.2673,35.2752,22300.0
2004-10-14 13:30:00,44.75,44.78,44.72,44.72,7600.0,35.3384,35.3621,35.3147,35.3147,7600.0
2004-10-14 14:00:00,44.72,44.76,44.62,44.69,53200.0,35.3147,35.3463,35.2357,35.291,53200.0
2004-10-14 14:30:00,44.69,44.71,44.61,44.61,11000.0,35.291,35.3068,35.2278,35.2278,11000.0
2004-10-14 15:00:00,44.64,44.69,44.55,44.56,12800.0,35.2515,35.291,35.1804,35.1883,12800.0
2004-10-14 15:30:00,44.6,44.71,44.58,44.58,6600.0,35.2199,35.3068,35.2041,35.2041,6600.0
2004-10-14 16:00:00,44.58,44.58,44.58,44.58,0.0,35.2041,35.2041,35.2041,35.2041,0.0
2004-10-15 09:30:00,44.58,44.68,44.46,44.46,12700.0,35.2041,35.2831,35.1094,35.1094,12700.0
2004-10-15 10:00:00,44.49,44.62,44.49,44.62,22000.0,35.133,35.2357,35.133,35.2357,22000.0
2004-10-15 10:30:00,44.63,44.66,44.61,44.62,7400.0,35.2436,35.2673,35.2278,35.2357,7400.0
2004-10-15 11:00:00,44.66,44.66,44.56,44.6,3700.0,35.2673,35.2673,35.1883,35.2199,3700.0
2004-10-15 11:30:00,44.59,44.64,44.59,44.63,8600.0,35.212,35.2515,35.212,35.2436,8600.0
2004-10-15 12:00:00,44.58,44.79,44.56,44.74,10700.0,35.2041,35.37,35.1883,35.3305,10700.0
2004-10-15 12:30:00,44.74,44.85,44.74,44.85,24100.0,35.3305,35.4173,35.3305,35.4173,24100.0
2004-10-15 13:00:00,44.79,44.9,44.76,44.9,32600.0,35.37,35.4568,35.3463,35.4568,32600.0
2004-10-15 13:30:00,44.92,44.96,44.88,44.9,23000.0,35.4726,35.5042,35.441,35.4568,23000.0
2004-10-15 14:00:00,44.89,44.89,44.81,44.81,24700.0,35.4489,35.4489,35.3857,35.3857,24700.0
2004-10-15 14:30:00,44.8,44.82,44.73,44.75,6600.0,35.3779,35.3936,35.3226,35.3384,6600.0
2004-10-15 15:00:00,44.7,44.81,44.66,44.81,29900.0,35.2989,35.3857,35.2673,35.3857,29900.0
2004-10-15 15:30:00,44.78,44.78,44.72,44.76,7300.0,35.3621,35.3621,35.3147,35.3463,7300.0
2004-10-15 16:00:00,44.69,44.7,44.69,44.7,1100.0,35.291,35.2989,35.291,35.2989,1100.0
2004-10-18 09:30:00,44.55,44.69,44.55,44.66,13500.0,35.1804,35.291,35.1804,35.2673,13500.0
2004-10-18 10:00:00,44.69,44.78,44.64,44.71,34300.0,35.291,35.3621,35.2515,35.3068,34300.0
2004-10-18 10:30:00,44.72,44.72,44.57,44.64,1400.0,35.3147,35.3147,35.1962,35.2515,1400.0
2004-10-18 11:00:00,44.54,44.66,44.53,44.63,15600.0,35.1725,35.2673,35.1646,35.2436,15600.0
2004-10-18 11:30:00,44.67,44.75,44.67,44.75,9400.0,35.2752,35.3384,35.2752,35.3384,9400.0
2004-10-18 12:00:00,44.79,45.06,44.75,45.06,13300.0,35.37,35.5832,35.3384,35.5832,13300.0
2004-10-18 12:30:00,44.99,45.06,44.97,45.01,5200.0,35.5279,35.5832,35.5121,35.5437,5200.0
2004-10-18 13:00:00,44.94,45.06,44.93,45.05,12600.0,35.4884,35.5832,35.4805,35.5753,12600.0
2004-10-18 13:30:00,45.03,45.03,44.91,44.91,9700.0,35.5595,35.5595,35.4647,35.4647,9700.0
2004-10-18 14:00:00,44.99,45.01,44.92,44.94,20600.0,35.5279,35.5437,35.4726,35.4884,20600.0
2004-10-18 14:30:00,44.94,45.12,44.92,45.08,19700.0,35.4884,35.6306,35.4726,35.599,19700.0
2004-10-18 15:00:00,45.03,45.1,44.97,45.06,23300.0,35.5595,35.6148,35.5121,35.5832,23300.0
2004-10-18 15:30:00,45.06,45.18,45.05,45.05,4100.0,35.5832,35.6779,35.5753,35.5753,4100.0
2004-10-18 16:00:00,45.05,45.1,45.05,45.1,4100.0,35.5753,35.6148,35.5753,35.6148,4100.0
2004-10-19 09:30:00,45.44,45.44,45.24,45.26,30800.0,35.8832,35.8832,35.7253,35.7411,30800.0
2004-10-19 10:00:00,45.26,45.39,45.26,45.33,18200.0,35.7411,35.8438,35.7411,35.7964,18200.0
2004-10-19 10:30:00,45.31,45.34,45.24,45.24,110700.0,35.7806,35.8043,35.7253,35.7253,110700.0
2004-10-19 11:00:00,45.25,45.29,45.07,45.07,36200.0,35.7332,35.7648,35.5911,35.5911,36200.0
2004-10-19 11:30:00,45.15,45.19,45.09,45.15,104200.0,35.6542,35.6858,35.6069,35.6542,104200.0
2004-10-19 12:00:00,45.19,45.26,45.18,45.25,175500.0,35.6858,35.7411,35.6779,35.7332,175500.0
2004-10-19 12:30:00,45.19,45.25,45.19,45.19,52700.0,35.6858,35.7332,35.6858,35.6858,52700.0
2004-10-19 13:00:00,45.19,45.19,45.08,45.16,94800.0,35.6858,35.6858,35.599,35.6621,94800.0
2004-10-19 13:30:00,45.14,45.16,45.02,45.09,31500.0,35.6463,35.6621,35.5516,35.6069,31500.0
2004-10-19 14:00:00,45.07,45.07,44.93,45.0,6200.0,35.5911,35.5911,35.4805,35.5358,6200.0
2004-10-19 14:30:00,44.95,44.98,44.91,44.91,13800.0,35.4963,35.52,35.4647,35.4647,13800.0
2004-10-19 15:00:00,44.94,44.94,44.83,44.92,10700.0,35.4884,35.4884,35.4015,35.4726,10700.0
2004-10-19 15:30:00,44.9,44.95,44.78,44.82,35600.0,35.4568,35.4963,35.3621,35.3936,35600.0
2004-10-19 16:00:00,44.82,44.82,44.82,44.82,0.0,35.3936,35.3936,35.3936,35.3936,0.0
2004-10-20 09:30:00,44.78,44.78,44.56,44.61,7900.0,35.3621,35.3621,35.1883,35.2278,7900.0
2004-10-20 10:00:00,44.71,44.72,44.61,44.65,7900.0,35.3068,35.3147,35.2278,35.2594,7900.0
2004-10-20 10:30:00,44.6,44.6,44.48,44.53,13000.0,35.2199,35.2199,35.1252,35.1646,13000.0
2004-10-20 11:00:00,44.56,44.74,44.56,44.65,34400.0,35.1883,35.3305,35.1883,35.2594,34400.0
2004-10-20 11:30:00,44.7,44.77,44.65,44.65,1500.0,35.2989,35.3542,35.2594,35.2594,1500.0
2004-10-20 12:00:00,44.7,44.7,44.68,44.68,1500.0,35.2989,35.2989,35.2831,35.2831,1500.0
2004-10-20 12:30:00,44.81,44.94,44.81,44.88,4300.0,35.3857,35.4884,35.3857,35.441,4300.0
2004-10-20 13:00:00,44.89,44.89,44.8,44.87,5700.0,35.4489,35.4489,35.3779,35.4331,5700.0
2004-10-20 13:30:00,44.8,44.81,44.77,44.81,7700.0,35.3779,35.3857,35.3542,35.3857,7700.0
2004-10-20 14:00:00,44.74,44.85,44.74,44.76,5100.0,35.3305,35.4173,35.3305,35.3463,5100.0
2004-10-20 14:30:00,44.77,44.83,44.68,44.83,4500.0,35.3542,35.4015,35.2831,35.4015,4500.0
2004-10-20 15:00:00,44.86,44.86,44.72,44.74,6200.0,35.4252,35.4252,35.3147,35.3305,6200.0
2004-10-20 15:30:00,44.73,44.88,44.73,44.88,8500.0,35.3226,35.441,35.3226,35.441,8500.0
2004-10-20 16:00:00,44.82,44.86,44.82,44.86,200.0,35.3936,35.4252,35.3936,35.4252,200.0
2004-10-21 09:30:00,44.98,44.99,44.89,44.91,15200.0,35.52,35.5279,35.4489,35.4647,15200.0
2004-10-21 10:00:00,44.9,44.99,44.83,44.86,9200.0,35.4568,35.5279,35.4015,35.4252,9200.0
2004-10-21 10:30:00,44.91,45.0,44.86,45.0,8500.0,35.4647,35.5358,35.4252,35.5358,8500.0
2004-10-21 11:00:00,45.02,45.08,44.96,44.96,5800.0,35.5516,35.599,35.5042,35.5042,5800.0
2004-10-21 11:30:00,44.97,45.04,44.93,45.0,10900.0,35.5121,35.5674,35.4805,35.5358,10900.0
2004-10-21 12:00:00,44.92,45.05,44.89,44.91,5600.0,35.4726,35.5753,35.4489,35.4647,5600.0
2004-10-21 12:30:00,44.91,44.91,44.79,44.8,3200.0,35.4647,35.4647,35.37,35.3779,3200.0
2004-10-21 13:00:00,44.85,44.85,44.71,44.71,4500.0,35.4173,35.4173,35.3068,35.3068,4500.0
2004-10-21 13:30:00,44.8,44.81,44.79,44.81,6300.0,35.3779,35.3857,35.37,35.3857,6300.0
2004-10-21 14:00:00,44.85,45.02,44.8,44.98,5600.0,35.4173,35.5516,35.3779,35.52,5600.0
2004-10-21 14:30:00,44.98,45.1,44.98,45.02,7900.0,35.52,35.6148,35.52,35.5516,7900.0
2004-10-21 15:00:00,45.15,45.19,45.06,45.1,7900.0,35.6542,35.6858,35.5832,35.6148,7900.0
2004-10-21 15:30:00,45.08,45.12,44.97,45.07,54000.0,35.599,35.6306,35.5121,35.5911,54000.0
2004-10-21 16:00:00,45.02,45.17,45.02,45.17,300.0,35.5516,35.67,35.5516,35.67,300.0
2004-10-22 09:30:00,45.22,45.22,44.97,45.03,18800.0,35.7095,35.7095,35.5121,35.5595,18800.0
2004-10-22 10:00:00,45.06,45.06,44.91,44.98,2500.0,35.5832,35.5832,35.4647,35.52,2500.0
2004-10-22 10:30:00,45.0,45.0,44.87,44.98,3300.0,35.5358,35.5358,35.4331,35.52,3300.0
2004-10-22 11:00:00,44.95,44.97,44.81,44.88,20000.0,35.4963,35.5121,35.3857,35.441,20000.0
2004-10-22 11:30:00,44.83,44.92,44.83,44.9,17900.0,35.4015,35.4726,35.4015,35.4568,17900.0
2004-10-22 12:00:00,44.91,44.97,44.91,44.97,9700.0,35.4647,35.5121,35.4647,35.5121,9700.0
2004-10-22 12:30:00,44.9,44.99,44.86,44.9,13000.0,35.4568,35.5279,35.4252,35.4568,13000.0
2004-10-22 13:00:00,44.88,44.88,44.76,44.76,1500.0,35.441,35.441,35.3463,35.3463,1500.0
2004-10-22 13:30:00,44.74,44.74,44.6,44.6,2000.0,35.3305,35.3305,35.2199,35.2199,2000.0
2004-10-22 14:00:00,44.69,44.73,44.65,44.73,4800.0,35.291,35.3226,35.2594,35.3226,4800.0
2004-10-22 14:30:00,44.68,44.75,44.64,44.64,4300.0,35.2831,35.3384,35.2515,35.2515,4300.0
2004-10-22 15:00:00,44.51,44.57,44.45,44.52,21500.0,35.1488,35.1962,35.1015,35.1567,21500.0
2004-10-22 15:30:00,44.48,44.57,44.45,44.45,21300.0,35.1252,35.1962,35.1015,35.1015,21300.0
2004-10-22 16:00:00,44.45,44.45,44.45,44.45,0.0,35.1015,35.1015,35.1015,35.1015,0.0
2004-10-25 09:30:00,44.36,44.45,44.26,44.31,13200.0,35.0304,35.1015,34.9514,34.9909,13200.0
2004-10-25 10:00:00,44.2,44.41,44.17,44.4,14800.0,34.904,35.0699,34.8804,35.062,14800.0
2004-10-25 10:30:00,44.44,44.44,44.25,44.38,13400.0,35.0936,35.0936,34.9435,35.0462,13400.0
2004-10-25 11:00:00,44.34,44.41,44.28,44.37,68400.0,35.0146,35.0699,34.9672,35.0383,68400.0
2004-10-25 11:30:00,44.39,44.41,44.27,44.31,26300.0,35.0541,35.0699,34.9593,34.9909,26300.0
2004-10-25 12:00:00,44.28,44.35,44.22,44.28,5800.0,34.9672,35.0225,34.9198,34.9672,5800.0
2004-10-25 12:30:00,44.33,44.36,44.3,44.36,1600.0,35.0067,35.0304,34.983,35.0304,1600.0
2004-10-25 13:00:00,44.33,44.53,44.33,44.53,12000.0,35.0067,35.1646,35.0067,35.1646,12000.0
2004-10-25 13:30:00,44.48,44.48,44.4,44.47,13400.0,35.1252,35.1252,35.062,35.1173,13400.0
2004-10-25 14:00:00,44.42,44.5,44.32,44.32,4000.0,35.0778,35.1409,34.9988,34.9988,4000.0
2004-10-25 14:30:00,44.42,44.49,44.36,44.4,28400.0,35.0778,35.133,35.0304,35.062,28400.0
2004-10-25 15:00:00,44.4,44.43,44.33,44.4,68500.0,35.062,35.0857,35.0067,35.062,68500.0
2004-10-25 15:30:00,44.43,44.5,44.41,44.41,25200.0,35.0857,35.1409,35.0699,35.0699,25200.0
2004-10-25 16:00:00,44.41,44.41,44.36,44.36,5200.0,35.0699,35.0699,35.0304,35.0304,5200.0
2004-10-26 09:30:00,44.45,44.53,44.35,44.41,66000.0,35.1015,35.1646,35.0225,35.0699,66000.0
2004-10-26 10:00:00,44.4,44.63,44.4,44.58,289200.0,35.062,35.2436,35.062,35.2041,289200.0
2004-10-26 10:30:00,44.57,44.64,44.54,44.55,25700.0,35.1962,35.2515,35.1725,35.1804,25700.0
2004-10-26 11:00:00,44.56,44.66,44.53,44.64,105100.0,35.1883,35.2673,35.1646,35.2515,105100.0
2004-10-26 11:30:00,44.63,44.65,44.53,44.65,46700.0,35.2436,35.2594,35.1646,35.2594,46700.0
2004-10-26 12:00:00,44.61,44.78,44.59,44.73,101000.0,35.2278,35.3621,35.212,35.3226,101000.0
2004-10-26 12:30:00,44.73,44.8,44.72,44.72,159400.0,35.3226,35.3779,35.3147,35.3147,159400.0
2004-10-26 13:00:00,44.75,44.87,44.72,44.76,143800.0,35.3384,35.4331,35.3147,35.3463,143800.0
2004-10-26 13:30:00,44.79,44.79,44.69,44.76,212800.0,35.37,35.37,35.291,35.3463,212800.0
2004-10-26 14:00:00,44.77,44.81,44.71,44.81,26500.0,35.3542,35.3857,35.3068,35.3857,26500.0
2004-10-26 14:30:00,44.81,44.87,44.74,44.87,5300.0,35.3857,35.4331,35.3305,35.4331,5300.0
2004-10-26 15:00:00,44.84,44.89,44.79,44.84,6800.0,35.4094,35.4489,35.37,35.4094,6800.0
2004-10-26 15:30:00,44.84,44.96,44.77,44.96,29400.0,35.4094,35.5042,35.3542,35.5042,29400.0
2004-10-26 16:00:00,44.97,44.97,44.97,44.97,45400.0,35.5121,35.5121,35.5121,35.5121,45400.0
2004-10-27 09:30:00,44.9,45.02,44.88,44.88,23400.0,35.4568,35.5516,35.441,35.441,23400.0
2004-10-27 10:00:00,44.9,45.02,44.85,45.02,2900.0,35.4568,35.5516,35.4173,35.5516,2900.0
2004-10-27 10:30:00,45.05,45.22,44.92,45.16,13800.0,35.5753,35.7095,35.4726,35.6621,13800.0
2004-10-27 11:00:00,45.23,45.5,45.23,45.43,7000.0,35.7174,35.9306,35.7174,35.8754,7000.0
2004-10-27 11:30:00,45.37,45.51,45.37,45.43,51500.0,35.828,35.9385,35.828,35.8754,51500.0
2004-10-27 12:00:00,45.53,45.53,45.4,45.53,13500.0,35.9543,35.9543,35.8517,35.9543,13500.0
2004-10-27 12:30:00,45.52,45.54,45.48,45.52,5100.0,35.9464,35.9622,35.9148,35.9464,5100.0
2004-10-27 13:00:00,45.53,45.69,45.53,45.69,8800.0,35.9543,36.0807,35.9543,36.0807,8800.0
2004-10-27 13:30:00,45.58,45.71,45.58,45.71,5100.0,35.9938,36.0965,35.9938,36.0965,5100.0
2004-10-27 14:00:00,45.71,45.76,45.68,45.68,8900.0,36.0965,36.1359,36.0728,36.0728,8900.0
2004-10-27 14:30:00,45.74,45.78,45.67,45.78,137300.0,36.1202,36.1517,36.0649,36.1517,137300.0
2004-10-27 15:00:00,45.73,45.86,45.73,45.86,24800.0,36.1123,36.2149,36.1123,36.2149,24800.0
2004-10-27 15:30:00,45.78,45.9,45.77,45.84,24100.0,36.1517,36.2465,36.1438,36.1991,24100.0
2004-10-27 16:00:00,45.81,45.81,45.81,45.81,100.0,36.1754,36.1754,36.1754,36.1754,100.0
2004-10-28 09:30:00,45.79,45.84,45.62,45.84,62600.0,36.1596,36.1991,36.0254,36.1991,62600.0
2004-10-28 10:00:00,45.78,45.84,45.64,45.69,10100.0,36.1517,36.1991,36.0412,36.0807,10100.0
2004-10-28 10:30:00,45.66,45.79,45.66,45.79,2200.0,36.057,36.1596,36.057,36.1596,2200.0
2004-10-28 11:00:00,45.81,45.9,45.72,45.9,12600.0,36.1754,36.2465,36.1044,36.2465,12600.0
2004-10-28 11:30:00,45.9,45.9,45.73,45.8,13500.0,36.2465,36.2465,36.1123,36.1675,13500.0
2004-10-28 12:00:00,45.78,45.84,45.76,45.76,202400.0,36.1517,36.1991,36.1359,36.1359,202400.0
2004-10-28 12:30:00,45.78,45.85,45.78,45.85,205100.0,36.1517,36.207,36.1517,36.207,205100.0
2004-10-28 13:00:00,45.85,45.9,45.8,45.83,114000.0,36.207,36.2465,36.1675,36.1912,114000.0
2004-10-28 13:30:00,45.87,45.93,45.87,45.93,119000.0,36.2228,36.2702,36.2228,36.2702,119000.0
2004-10-28 14:00:00,45.86,46.07,45.86,46.02,53500.0,36.2149,36.3808,36.2149,36.3413,53500.0
2004-10-28 14:30:00,46.05,46.05,45.9,45.9,27100.0,36.365,36.365,36.2465,36.2465,27100.0
2004-10-28 15:00:00,45.98,45.98,45.82,45.82,7500.0,36.3097,36.3097,36.1833,36.1833,7500.0
2004-10-28 15:30:00,45.87,45.89,45.79,45.89,22500.0,36.2228,36.2386,36.1596,36.2386,22500.0
2004-10-28 16:00:00,45.87,45.87,45.87,45.87,28600.0,36.2228,36.2228,36.2228,36.2228,28600.0
2004-10-29 09:30:00,46.0,46.08,45.84,46.05,42600.0,36.3255,36.3886,36.1991,36.365,42600.0
2004-10-29 10:00:00,46.05,46.07,45.77,45.86,13800.0,36.365,36.3808,36.1438,36.2149,13800.0
2004-10-29 10:30:00,45.81,45.88,45.75,45.75,8200.0,36.1754,36.2307,36.1281,36.1281,8200.0
2004-10-29 11:00:00,45.75,45.82,45.68,45.82,41900.0,36.1281,36.1833,36.0728,36.1833,41900.0
2004-10-29 11:30:00,45.82,45.82,45.7,45.76,4100.0,36.1833,36.1833,36.0886,36.1359,4100.0
2004-10-29 12:00:00,45.84,45.84,45.76,45.76,2100.0,36.1991,36.1991,36.1359,36.1359,2100.0
2004-10-29 12:30:00,45.81,45.82,45.76,45.81,6400.0,36.1754,36.1833,36.1359,36.1754,6400.0
2004-10-29 13:00:00,45.81,45.86,45.78,45.86,23400.0,36.1754,36.2149,36.1517,36.2149,23400.0
2004-10-29 13:30:00,45.85,45.92,45.85,45.85,5300.0,36.207,36.2623,36.207,36.207,5300.0
2004-10-29 14:00:00,45.76,45.84,45.76,45.76,5000.0,36.1359,36.1991,36.1359,36.1359,5000.0
2004-10-29 14:30:00,45.83,45.85,45.75,45.78,6300.0,36.1912,36.207,36.1281,36.1517,6300.0
2004-10-29 15:00:00,45.87,45.87,45.79,45.86,133700.0,36.2228,36.2228,36.1596,36.2149,133700.0
2004-10-29 15:30:00,45.86,45.95,45.78,45.92,84500.0,36.2149,36.286,36.1517,36.2623,84500.0
2004-10-29 16:00:00,45.93,45.93,45.93,45.93,88000.0,36.2702,36.2702,36.2702,36.2702,88000.0
2004-11-01 09:30:00,45.91,45.96,45.86,45.91,47100.0,36.2544,36.2939,36.2149,36.2544,47100.0
2004-11-01 10:00:00,45.85,45.86,45.78,45.81,33400.0,36.207,36.2149,36.1517,36.1754,33400.0
2004-11-01 10:30:00,45.77,45.88,45.76,45.85,30700.0,36.1438,36.2307,36.1359,36.207,30700.0
2004-11-01 11:00:00,45.85,46.05,45.85,46.01,117500.0,36.207,36.365,36.207,36.3334,117500.0
2004-11-01 11:30:00,46.01,46.02,45.93,45.97,18400.0,36.3334,36.3413,36.2702,36.3018,18400.0
2004-11-01 12:00:00,45.97,46.0,45.91,45.92,29600.0,36.3018,36.3255,36.2544,36.2623,29600.0
2004-11-01 12:30:00,45.89,45.98,45.89,45.98,13600.0,36.2386,36.3097,36.2386,36.3097,13600.0
2004-11-01 13:00:00,45.94,45.94,45.81,45.81,28000.0,36.2781,36.2781,36.1754,36.1754,28000.0
2004-11-01 13:30:00,45.8,45.87,45.77,45.78,35400.0,36.1675,36.2228,36.1438,36.1517,35400.0
2004-11-01 14:00:00,45.85,45.87,45.82,45.82,8500.0,36.207,36.2228,36.1833,36.1833,8500.0
2004-11-01 14:30:00,45.82,45.96,45.77,45.95,209800.0,36.1833,36.2939,36.1438,36.286,209800.0
2004-11-01 15:00:00,45.95,45.95,45.88,45.9,42500.0,36.286,36.286,36.2307,36.2465,42500.0
2004-11-01 15:30:00,45.9,45.93,45.86,45.89,36200.0,36.2465,36.2702,36.2149,36.2386,36200.0
2004-11-01 16:00:00,45.84,45.84,45.84,45.84,36600.0,36.1991,36.1991,36.1991,36.1991,36600.0
2004-11-02 09:30:00,46.1,46.12,45.9,46.12,105800.0,36.4044,36.4202,36.2465,36.4202,105800.0
2004-11-02 10:00:00,46.08,46.37,46.08,46.36,10200.0,36.3886,36.6177,36.3886,36.6098,10200.0
2004-11-02 10:30:00,46.29,46.36,46.25,46.31,13800.0,36.5545,36.6098,36.5229,36.5703,13800.0
2004-11-02 11:00:00,46.3,46.38,46.3,46.38,6300.0,36.5624,36.6256,36.5624,36.6256,6300.0
2004-11-02 11:30:00,46.36,46.36,46.28,46.35,30800.0,36.6098,36.6098,36.5466,36.6019,30800.0
2004-11-02 12:00:00,46.36,46.36,46.32,46.35,12000.0,36.6098,36.6098,36.5782,36.6019,12000.0
2004-11-02 12:30:00,46.35,46.38,46.32,46.37,31600.0,36.6019,36.6256,36.5782,36.6177,31600.0
2004-11-02 13:00:00,46.35,46.37,46.32,46.34,83100.0,36.6019,36.6177,36.5782,36.594,83100.0
2004-11-02 13:30:00,46.34,46.36,46.3,46.32,15300.0,36.594,36.6098,36.5624,36.5782,15300.0
2004-11-02 14:00:00,46.32,46.36,46.32,46.36,107100.0,36.5782,36.6098,36.5782,36.6098,107100.0
2004-11-02 14:30:00,46.4,46.4,46.05,46.12,86500.0,36.6413,36.6413,36.365,36.4202,86500.0
2004-11-02 15:00:00,46.17,46.19,45.89,45.89,11100.0,36.4597,36.4755,36.2386,36.2386,11100.0
2004-11-02 15:30:00,45.9,46.0,45.81,45.93,82900.0,36.2465,36.3255,36.1754,36.2702,82900.0
2004-11-02 16:00:00,46.04,46.04,46.04,46.04,200.0,36.3571,36.3571,36.3571,36.3571,200.0
2004-11-03 09:30:00,46.82,46.89,46.55,46.73,177600.0,36.973,37.0283,36.7598,36.9019,177600.0
2004-11-03 10:00:00,46.61,46.63,46.52,46.63,38300.0,36.8072,36.823,36.7361,36.823,38300.0
2004-11-03 10:30:00,46.66,46.77,46.62,46.67,42200.0,36.8467,36.9335,36.8151,36.8546,42200.0
2004-11-03 11:00:00,46.66,46.77,46.6,46.77,7300.0,36.8467,36.9335,36.7993,36.9335,7300.0
2004-11-03 11:30:00,46.72,46.8,46.65,46.65,31000.0,36.894,36.9572,36.8388,36.8388,31000.0
2004-11-03 12:00:00,46.57,46.64,46.55,46.56,13000.0,36.7756,36.8309,36.7598,36.7677,13000.0
2004-11-03 12:30:00,46.52,46.64,46.51,46.64,16800.0,36.7361,36.8309,36.7282,36.8309,16800.0
2004-11-03 13:00:00,46.62,46.67,46.58,46.59,8900.0,36.8151,36.8546,36.7835,36.7914,8900.0
2004-11-03 13:30:00,46.59,46.64,46.55,46.64,36500.0,36.7914,36.8309,36.7598,36.8309,36500.0
2004-11-03 14:00:00,46.6,46.6,46.42,46.52,15200.0,36.7993,36.7993,36.6571,36.7361,15200.0
2004-11-03 14:30:00,46.45,46.53,46.4,46.46,17200.0,36.6808,36.744,36.6413,36.6887,17200.0
2004-11-03 15:00:00,46.47,46.51,46.27,46.35,11500.0,36.6966,36.7282,36.5387,36.6019,11500.0
2004-11-03 15:30:00,46.4,46.46,46.33,46.38,22900.0,36.6413,36.6887,36.5861,36.6256,22900.0
2004-11-03 16:00:00,46.42,46.42,46.42,46.42,200.0,36.6571,36.6571,36.6571,36.6571,200.0
2004-11-04 09:30:00,46.54,46.54,46.35,46.47,22800.0,36.7519,36.7519,36.6019,36.6966,22800.0
2004-11-04 10:00:00,46.5,46.53,46.25,46.35,58500.0,36.7203,36.744,36.5229,36.6019,58500.0
2004-11-04 10:30:00,46.36,46.42,46.32,46.37,7100.0,36.6098,36.6571,36.5782,36.6177,7100.0
2004-11-04 11:00:00,46.45,46.61,46.45,46.6,5300.0,36.6808,36.8072,36.6808,36.7993,5300.0
2004-11-04 11:30:00,46.52,46.67,46.52,46.57,13300.0,36.7361,36.8546,36.7361,36.7756,13300.0
2004-11-04 12:00:00,46.58,46.74,46.49,46.65,25500.0,36.7835,36.9098,36.7124,36.8388,25500.0
2004-11-04 12:30:00,46.75,46.82,46.75,46.81,13400.0,36.9177,36.973,36.9177,36.9651,13400.0
2004-11-04 13:00:00,46.82,46.86,46.75,46.8,39800.0,36.973,37.0046,36.9177,36.9572,39800.0
2004-11-04 13:30:00,46.86,46.95,46.86,46.95,22800.0,37.0046,37.0757,37.0046,37.0757,22800.0
2004-11-04 14:00:00,46.95,46.95,46.86,46.88,41400.0,37.0757,37.0757,37.0046,37.0204,41400.0
2004-11-04 14:30:00,46.9,46.92,46.8,46.92,9600.0,37.0362,37.052,36.9572,37.052,9600.0
2004-11-04 15:00:00,46.92,47.02,46.86,46.98,39800.0,37.052,37.131,37.0046,37.0994,39800.0
2004-11-04 15:30:00,46.88,47.06,46.88,47.06,36600.0,37.0204,37.1625,37.0204,37.1625,36600.0
2004-11-04 16:00:00,47.03,47.03,47.03,47.03,17000.0,37.1388,37.1388,37.1388,37.1388,17000.0
2004-11-05 09:30:00,47.37,47.38,47.21,47.36,19200.0,37.4073,37.4152,37.281,37.3994,19200.0
2004-11-05 10:00:00,47.35,47.5,47.26,47.5,24100.0,37.3915,37.51,37.3205,37.51,24100.0
2004-11-05 10:30:00,47.57,47.57,47.41,47.45,13700.0,37.5653,37.5653,37.4389,37.4705,13700.0
2004-11-05 11:00:00,47.43,47.43,47.12,47.12,61400.0,37.4547,37.4547,37.2099,37.2099,61400.0
2004-11-05 11:30:00,47.2,47.28,47.12,47.15,14800.0,37.2731,37.3363,37.2099,37.2336,14800.0
2004-11-05 12:00:00,47.14,47.29,47.1,47.29,51800.0,37.2257,37.3442,37.1941,37.3442,51800.0
2004-11-05 12:30:00,47.29,47.35,47.24,47.35,18500.0,37.3442,37.3915,37.3047,37.3915,18500.0
2004-11-05 13:00:00,47.32,47.35,47.3,47.35,5200.0,37.3679,37.3915,37.3521,37.3915,5200.0
2004-11-05 13:30:00,47.35,47.39,47.26,47.26,14100.0,37.3915,37.4231,37.3205,37.3205,14100.0
2004-11-05 14:00:00,47.31,47.34,47.24,47.25,23300.0,37.36,37.3836,37.3047,37.3126,23300.0
2004-11-05 14:30:00,47.25,47.3,47.17,47.29,35600.0,37.3126,37.3521,37.2494,37.3442,35600.0
2004-11-05 15:00:00,47.28,47.35,47.19,47.35,24000.0,37.3363,37.3915,37.2652,37.3915,24000.0
2004-11-05 15:30:00,47.34,47.39,47.3,47.31,133700.0,37.3836,37.4231,37.3521,37.36,133700.0
2004-11-05 16:00:00,47.29,47.4,47.28,47.4,35600.0,37.3442,37.431,37.3363,37.431,35600.0
2004-11-08 09:30:00,47.37,47.38,47.21,47.28,17500.0,37.4073,37.4152,37.281,37.3363,17500.0
2004-11-08 10:00:00,47.2,47.28,47.2,47.28,9400.0,37.2731,37.3363,37.2731,37.3363,9400.0
2004-11-08 10:30:00,47.22,47.31,47.2,47.31,9900.0,37.2889,37.36,37.2731,37.36,9900.0
2004-11-08 11:00:00,47.31,47.34,47.17,47.22,9700.0,37.36,37.3836,37.2494,37.2889,9700.0
2004-11-08 11:30:00,47.21,47.24,47.19,47.24,4400.0,37.281,37.3047,37.2652,37.3047,4400.0
2004-11-08 12:00:00,47.22,47.28,47.17,47.28,36900.0,37.2889,37.3363,37.2494,37.3363,36900.0
2004-11-08 12:30:00,47.2,47.28,47.14,47.18,6000.0,37.2731,37.3363,37.2257,37.2573,6000.0
2004-11-08 13:00:00,47.23,47.23,47.15,47.22,7000.0,37.2968,37.2968,37.2336,37.2889,7000.0
2004-11-08 13:30:00,47.25,47.27,47.18,47.27,5300.0,37.3126,37.3284,37.2573,37.3284,5300.0
2004-11-08 14:00:00,47.29,47.33,47.25,47.26,8900.0,37.3442,37.3758,37.3126,37.3205,8900.0
2004-11-08 14:30:00,47.27,47.34,47.21,47.34,56700.0,37.3284,37.3836,37.281,37.3836,56700.0
2004-11-08 15:00:00,47.32,47.33,47.24,47.33,26100.0,37.3679,37.3758,37.3047,37.3758,26100.0
2004-11-08 15:30:00,47.33,47.35,47.26,47.26,16700.0,37.3758,37.3915,37.3205,37.3205,16700.0
2004-11-08 16:00:00,47.25,47.35,47.25,47.35,44000.0,37.3126,37.3915,37.3126,37.3915,44000.0
2004-11-09 09:30:00,47.44,47.47,47.29,47.47,37600.0,37.4626,37.4863,37.3442,37.4863,37600.0
2004-11-09 10:00:00,47.44,47.44,47.35,47.35,37400.0,37.4626,37.4626,37.3915,37.3915,37400.0
2004-11-09 10:30:00,47.37,47.37,47.24,47.29,14100.0,37.4073,37.4073,37.3047,37.3442,14100.0
2004-11-09 11:00:00,47.29,47.3,47.22,47.27,6700.0,37.3442,37.3521,37.2889,37.3284,6700.0
2004-11-09 11:30:00,47.2,47.23,47.13,47.18,26200.0,37.2731,37.2968,37.2178,37.2573,26200.0
2004-11-09 12:00:00,47.2,47.24,47.16,47.23,43000.0,37.2731,37.3047,37.2415,37.2968,43000.0
2004-11-09 12:30:00,47.23,47.28,47.14,47.21,24900.0,37.2968,37.3363,37.2257,37.281,24900.0
2004-11-09 13:00:00,47.2,47.3,47.2,47.3,5500.0,37.2731,37.3521,37.2731,37.3521,5500.0
2004-11-09 13:30:00,47.3,47.3,47.22,47.3,4100.0,37.3521,37.3521,37.2889,37.3521,4100.0
2004-11-09 14:00:00,47.31,47.45,47.3,47.39,12900.0,37.36,37.4705,37.3521,37.4231,12900.0
2004-11-09 14:30:00,47.39,47.46,47.39,47.46,8700.0,37.4231,37.4784,37.4231,37.4784,8700.0
2004-11-09 15:00:00,47.42,47.42,47.31,47.34,9400.0,37.4468,37.4468,37.36,37.3836,9400.0
2004-11-09 15:30:00,47.33,47.34,47.25,47.31,63700.0,37.3758,37.3836,37.3126,37.36,63700.0
2004-11-09 16:00:00,47.32,47.32,47.32,47.32,1500.0,37.3679,37.3679,37.3679,37.3679,1500.0
2004-11-10 09:30:00,47.4,47.4,47.18,47.26,35900.0,37.431,37.431,37.2573,37.3205,35900.0
2004-11-10 10:00:00,47.22,47.26,47.19,47.26,11700.0,37.2889,37.3205,37.2652,37.3205,11700.0
2004-11-10 10:30:00,47.24,47.28,47.15,47.28,14600.0,37.3047,37.3363,37.2336,37.3363,14600.0
2004-11-10 11:00:00,47.28,47.28,47.16,47.16,22400.0,37.3363,37.3363,37.2415,37.2415,22400.0
2004-11-10 11:30:00,47.23,47.29,47.17,47.29,15800.0,37.2968,37.3442,37.2494,37.3442,15800.0
2004-11-10 12:00:00,47.29,47.29,47.24,47.29,8200.0,37.3442,37.3442,37.3047,37.3442,8200.0
2004-11-10 12:30:00,47.29,47.29,47.19,47.27,13300.0,37.3442,37.3442,37.2652,37.3284,13300.0
2004-11-10 13:00:00,47.27,47.27,47.18,47.18,6600.0,37.3284,37.3284,37.2573,37.2573,6600.0
2004-11-10 13:30:00,47.19,47.24,47.15,47.22,12500.0,37.2652,37.3047,37.2336,37.2889,12500.0
2004-11-10 14:00:00,47.29,47.37,47.22,47.37,4400.0,37.3442,37.4073,37.2889,37.4073,4400.0
2004-11-10 14:30:00,47.3,47.43,47.3,47.4,17900.0,37.3521,37.4547,37.3521,37.431,17900.0
2004-11-10 15:00:00,47.38,47.38,47.1,47.16,15600.0,37.4152,37.4152,37.1941,37.2415,15600.0
2004-11-10 15:30:00,47.19,47.19,47.12,47.15,14400.0,37.2652,37.2652,37.2099,37.2336,14400.0
2004-11-10 16:00:00,47.21,47.21,47.21,47.21,100.0,37.281,37.281,37.281,37.281,100.0
2004-11-11 09:30:00,47.42,47.42,47.17,47.3,32900.0,37.4468,37.4468,37.2494,37.3521,32900.0
2004-11-11 10:00:00,47.3,47.36,47.25,47.25,4800.0,37.3521,37.3994,37.3126,37.3126,4800.0
2004-11-11 10:30:00,47.32,47.4,47.25,47.4,3800.0,37.3679,37.431,37.3126,37.431,3800.0
2004-11-11 11:00:00,47.36,47.37,47.28,47.33,4200.0,37.3994,37.4073,37.3363,37.3758,4200.0
2004-11-11 11:30:00,47.33,47.4,47.32,47.32,16300.0,37.3758,37.431,37.3679,37.3679,16300.0
2004-11-11 12:00:00,47.38,47.42,47.38,47.42,9200.0,37.4152,37.4468,37.4152,37.4468,9200.0
2004-11-11 12:30:00,47.46,47.47,47.4,47.41,13700.0,37.4784,37.4863,37.431,37.4389,13700.0
2004-11-11 13:00:00,47.45,47.45,47.34,47.4,38300.0,37.4705,37.4705,37.3836,37.431,38300.0
2004-11-11 13:30:00,47.4,47.47,47.38,47.46,29700.0,37.431,37.4863,37.4152,37.4784,29700.0
2004-11-11 14:00:00,47.46,47.62,47.46,47.62,24100.0,37.4784,37.6048,37.4784,37.6048,24100.0
2004-11-11 14:30:00,47.65,47.65,47.59,47.62,5500.0,37.6285,37.6285,37.5811,37.6048,5500.0
2004-11-11 15:00:00,47.62,47.63,47.54,47.58,17600.0,37.6048,37.6127,37.5416,37.5732,17600.0
2004-11-11 15:30:00,47.63,47.65,47.54,47.61,22000.0,37.6127,37.6285,37.5416,37.5969,22000.0
2004-11-11 16:00:00,47.55,47.55,47.55,47.55,1000.0,37.5495,37.5495,37.5495,37.5495,1000.0
2004-11-12 09:30:00,47.79,47.79,47.55,47.61,12800.0,37.739,37.739,37.5495,37.5969,12800.0
2004-11-12 10:00:00,47.58,47.65,47.51,47.65,17500.0,37.5732,37.6285,37.5179,37.6285,17500.0
2004-11-12 10:30:00,47.62,47.67,47.54,47.6,23700.0,37.6048,37.6442,37.5416,37.589,23700.0
2004-11-12 11:00:00,47.6,47.69,47.58,47.66,16200.0,37.589,37.66,37.5732,37.6363,16200.0
2004-11-12 11:30:00,47.63,47.64,47.56,47.56,4900.0,37.6127,37.6206,37.5574,37.5574,4900.0
2004-11-12 12:00:00,47.56,47.7,47.55,47.65,13600.0,37.5574,37.6679,37.5495,37.6285,13600.0
2004-11-12 12:30:00,47.7,47.73,47.65,47.7,21600.0,37.6679,37.6916,37.6285,37.6679,21600.0
2004-11-12 13:00:00,47.7,47.72,47.64,47.72,12800.0,37.6679,37.6837,37.6206,37.6837,12800.0
2004-11-12 13:30:00,47.71,47.72,47.66,47.7,20000.0,37.6758,37.6837,37.6363,37.6679,20000.0
2004-11-12 14:00:00,47.71,47.79,47.66,47.79,57800.0,37.6758,37.739,37.6363,37.739,57800.0
2004-11-12 14:30:00,47.79,47.92,47.78,47.84,33000.0,37.739,37.8417,37.7311,37.7785,33000.0
2004-11-12 15:00:00,47.87,47.93,47.83,47.93,34200.0,37.8022,37.8496,37.7706,37.8496,34200.0
2004-11-12 15:30:00,47.93,47.99,47.87,47.99,18400.0,37.8496,37.8969,37.8022,37.8969,18400.0
2004-11-12 16:00:00,47.95,47.95,47.95,47.95,100.0,37.8654,37.8654,37.8654,37.8654,100.0
2004-11-15 09:30:00,48.1,48.1,47.82,48.04,20400.0,37.9838,37.9838,37.7627,37.9364,20400.0
2004-11-15 10:00:00,48.0,48.08,48.0,48.04,22900.0,37.9048,37.968,37.9048,37.9364,22900.0
2004-11-15 10:30:00,48.06,48.14,48.01,48.01,36100.0,37.9522,38.0154,37.9127,37.9127,36100.0
2004-11-15 11:00:00,48.07,48.07,47.94,48.03,9700.0,37.9601,37.9601,37.8575,37.9285,9700.0
2004-11-15 11:30:00,48.03,48.08,47.98,48.08,25400.0,37.9285,37.968,37.889,37.968,25400.0
2004-11-15 12:00:00,48.08,48.11,48.0,48.06,15300.0,37.968,37.9917,37.9048,37.9522,15300.0
2004-11-15 12:30:00,48.06,48.22,48.04,48.16,21400.0,37.9522,38.0786,37.9364,38.0312,21400.0
2004-11-15 13:00:00,48.24,48.24,48.09,48.17,20600.0,38.0944,38.0944,37.9759,38.0391,20600.0
2004-11-15 13:30:00,48.17,48.21,48.09,48.12,31800.0,38.0391,38.0707,37.9759,37.9996,31800.0
2004-11-15 14:00:00,48.11,48.12,48.0,48.08,76700.0,37.9917,37.9996,37.9048,37.968,76700.0
2004-11-15 14:30:00,48.12,48.15,48.05,48.1,51500.0,37.9996,38.0233,37.9443,37.9838,51500.0
2004-11-15 15:00:00,48.09,48.17,48.07,48.14,47200.0,37.9759,38.0391,37.9601,38.0154,47200.0
2004-11-15 15:30:00,48.13,48.16,48.04,48.16,20500.0,38.0075,38.0312,37.9364,38.0312,20500.0
2004-11-15 16:00:00,48.12,48.12,48.12,48.12,13700.0,37.9996,37.9996,37.9996,37.9996,13700.0
2004-11-16 09:30:00,48.07,48.07,47.93,47.98,26900.0,37.9601,37.9601,37.8496,37.889,26900.0
2004-11-16 10:00:00,47.94,47.94,47.76,47.86,70600.0,37.8575,37.8575,37.7153,37.7943,70600.0
2004-11-16 10:30:00,47.88,47.88,47.76,47.87,15800.0,37.8101,37.8101,37.7153,37.8022,15800.0
2004-11-16 11:00:00,47.89,47.91,47.82,47.9,9300.0,37.818,37.8338,37.7627,37.8259,9300.0
2004-11-16 11:30:00,47.89,47.89,47.82,47.82,17700.0,37.818,37.818,37.7627,37.7627,17700.0
2004-11-16 12:00:00,47.86,47.9,47.79,47.85,103400.0,37.7943,37.8259,37.739,37.7864,103400.0
2004-11-16 12:30:00,47.87,47.9,47.8,47.84,19400.0,37.8022,37.8259,37.7469,37.7785,19400.0
2004-11-16 13:00:00,47.88,47.95,47.85,47.94,15600.0,37.8101,37.8654,37.7864,37.8575,15600.0
2004-11-16 13:30:00,47.94,47.98,47.9,47.94,10700.0,37.8575,37.889,37.8259,37.8575,10700.0
2004-11-16 14:00:00,47.88,47.94,47.83,47.92,105200.0,37.8101,37.8575,37.7706,37.8417,105200.0
2004-11-16 14:30:00,47.89,47.9,47.81,47.84,151800.0,37.818,37.8259,37.7548,37.7785,151800.0
2004-11-16 15:00:00,47.84,47.94,47.84,47.92,37100.0,37.7785,37.8575,37.7785,37.8417,37100.0
2004-11-16 15:30:00,47.88,47.93,47.81,47.81,100200.0,37.8101,37.8496,37.7548,37.7548,100200.0
2004-11-16 16:00:00,47.88,47.88,47.87,47.87,900.0,37.8101,37.8101,37.8022,37.8022,900.0
2004-11-17 09:30:00,48.2,48.2,48.01,48.07,176100.0,38.0628,38.0628,37.9127,37.9601,176100.0
2004-11-17 10:00:00,48.07,48.32,48.07,48.32,27500.0,37.9601,38.1575,37.9601,38.1575,27500.0
2004-11-17 10:30:00,48.32,48.32,48.18,48.27,55600.0,38.1575,38.1575,38.047,38.1181,55600.0
2004-11-17 11:00:00,48.27,48.34,48.24,48.34,17800.0,38.1181,38.1733,38.0944,38.1733,17800.0
2004-11-17 11:30:00,48.34,48.35,48.27,48.35,15300.0,38.1733,38.1812,38.1181,38.1812,15300.0
2004-11-17 12:00:00,48.34,48.35,48.27,48.28,30200.0,38.1733,38.1812,38.1181,38.126,30200.0
2004-11-17 12:30:00,48.34,48.34,48.28,48.34,44000.0,38.1733,38.1733,38.126,38.1733,44000.0
2004-11-17 13:00:00,48.34,48.36,48.3,48.33,89800.0,38.1733,38.1891,38.1417,38.1654,89800.0
2004-11-17 13:30:00,48.34,48.34,48.26,48.26,11800.0,38.1733,38.1733,38.1102,38.1102,11800.0
2004-11-17 14:00:00,48.17,48.18,48.03,48.04,9700.0,38.0391,38.047,37.9285,37.9364,9700.0
2004-11-17 14:30:00,47.98,48.08,47.96,48.08,72500.0,37.889,37.968,37.8733,37.968,72500.0
2004-11-17 15:00:00,48.09,48.09,47.93,47.94,14500.0,37.9759,37.9759,37.8496,37.8575,14500.0
2004-11-17 15:30:00,47.95,48.07,47.94,48.07,92000.0,37.8654,37.9601,37.8575,37.9601,92000.0
2004-11-17 16:00:00,48.07,48.07,48.07,48.07,0.0,37.9601,37.9601,37.9601,37.9601,0.0
2004-11-18 09:30:00,48.17,48.17,47.92,48.0,109100.0,38.0391,38.0391,37.8417,37.9048,109100.0
2004-11-18 10:00:00,47.97,47.99,47.89,47.95,343000.0,37.8812,37.8969,37.818,37.8654,343000.0
2004-11-18 10:30:00,47.95,48.12,47.95,48.12,106100.0,37.8654,37.9996,37.8654,37.9996,106100.0
2004-11-18 11:00:00,48.14,48.14,48.06,48.09,333800.0,38.0154,38.0154,37.9522,37.9759,333800.0
2004-11-18 11:30:00,48.1,48.15,48.09,48.13,173000.0,37.9838,38.0233,37.9759,38.0075,173000.0
2004-11-18 12:00:00,48.13,48.15,48.07,48.15,155400.0,38.0075,38.0233,37.9601,38.0233,155400.0
2004-11-18 12:30:00,48.12,48.12,48.05,48.07,25000.0,37.9996,37.9996,37.9443,37.9601,25000.0
2004-11-18 13:00:00,48.07,48.09,47.97,48.05,274100.0,37.9601,37.9759,37.8812,37.9443,274100.0
2004-11-18 13:30:00,48.06,48.1,48.03,48.1,79600.0,37.9522,37.9838,37.9285,37.9838,79600.0
2004-11-18 14:00:00,48.1,48.1,47.98,48.05,16700.0,37.9838,37.9838,37.889,37.9443,16700.0
2004-11-18 14:30:00,48.05,48.2,47.99,48.16,330700.0,37.9443,38.0628,37.8969,38.0312,330700.0
2004-11-18 15:00:00,48.19,48.19,48.12,48.13,173300.0,38.0549,38.0549,37.9996,38.0075,173300.0
2004-11-18 15:30:00,48.14,48.19,48.09,48.19,257800.0,38.0154,38.0549,37.9759,38.0549,257800.0
2004-11-18 16:00:00,48.15,48.17,48.15,48.17,200.0,38.0233,38.0391,38.0233,38.0391,200.0
2004-11-19 09:30:00,47.99,48.1,47.83,47.93,35100.0,37.8969,37.9838,37.7706,37.8496,35100.0
2004-11-19 10:00:00,47.88,47.88,47.62,47.67,157900.0,37.8101,37.8101,37.6048,37.6442,157900.0
2004-11-19 10:30:00,47.64,47.74,47.63,47.7,96700.0,37.6206,37.6995,37.6127,37.6679,96700.0
2004-11-19 11:00:00,47.7,47.7,47.59,47.65,134400.0,37.6679,37.6679,37.5811,37.6285,134400.0
2004-11-19 11:30:00,47.65,47.66,47.58,47.62,31500.0,37.6285,37.6363,37.5732,37.6048,31500.0
2004-11-19 12:00:00,47.63,47.63,47.53,47.57,32900.0,37.6127,37.6127,37.5337,37.5653,32900.0
2004-11-19 12:30:00,47.58,47.61,47.54,47.57,10600.0,37.5732,37.5969,37.5416,37.5653,10600.0
2004-11-19 13:00:00,47.61,47.64,47.57,47.6,7700.0,37.5969,37.6206,37.5653,37.589,7700.0
2004-11-19 13:30:00,47.61,47.61,47.55,47.6,11700.0,37.5969,37.5969,37.5495,37.589,11700.0
2004-11-19 14:00:00,47.59,47.59,47.5,47.52,142000.0,37.5811,37.5811,37.51,37.5258,142000.0
2004-11-19 14:30:00,47.52,47.6,47.52,47.54,82800.0,37.5258,37.589,37.5258,37.5416,82800.0
2004-11-19 15:00:00,47.54,47.57,47.44,47.44,142600.0,37.5416,37.5653,37.4626,37.4626,142600.0
2004-11-19 15:30:00,47.47,47.51,47.43,47.49,81800.0,37.4863,37.5179,37.4547,37.5021,81800.0
2004-11-19 16:00:00,47.53,47.53,47.53,47.53,7400.0,37.5337,37.5337,37.5337,37.5337,7400.0
2004-11-22 09:30:00,47.49,47.49,47.32,47.32,328500.0,37.5021,37.5021,37.3679,37.3679,328500.0
2004-11-22 10:00:00,47.32,47.4,47.29,47.39,109000.0,37.3679,37.431,37.3442,37.4231,109000.0
2004-11-22 10:30:00,47.4,47.4,47.25,47.27,28300.0,37.431,37.431,37.3126,37.3284,28300.0
2004-11-22 11:00:00,47.26,47.36,47.26,47.36,26400.0,37.3205,37.3994,37.3205,37.3994,26400.0
2004-11-22 11:30:00,47.36,47.37,47.31,47.34,23000.0,37.3994,37.4073,37.36,37.3836,23000.0
2004-11-22 12:00:00,47.3,47.35,47.3,47.35,35800.0,37.3521,37.3915,37.3521,37.3915,35800.0
2004-11-22 12:30:00,47.35,47.43,47.3,47.43,33000.0,37.3915,37.4547,37.3521,37.4547,33000.0
2004-11-22 13:00:00,47.43,47.54,47.39,47.54,76100.0,37.4547,37.5416,37.4231,37.5416,76100.0
2004-11-22 13:30:00,47.53,47.62,47.52,47.6,40300.0,37.5337,37.6048,37.5258,37.589,40300.0
2004-11-22 14:00:00,47.62,47.74,47.6,47.7,79300.0,37.6048,37.6995,37.589,37.6679,79300.0
2004-11-22 14:30:00,47.67,47.7,47.58,47.58,27200.0,37.6442,37.6679,37.5732,37.5732,27200.0
2004-11-22 15:00:00,47.62,47.69,47.56,47.69,41500.0,37.6048,37.66,37.5574,37.66,41500.0
2004-11-22 15:30:00,47.7,47.7,47.58,47.64,106900.0,37.6679,37.6679,37.5732,37.6206,106900.0
2004-11-22 16:00:00,47.64,47.64,47.64,47.64,0.0,37.6206,37.6206,37.6206,37.6206,0.0
2004-11-23 09:30:00,47.63,47.69,47.62,47.66,339100.0,37.6127,37.66,37.6048,37.6363,339100.0
2004-11-23 10:00:00,47.68,47.82,47.6,47.78,316700.0,37.6521,37.7627,37.589,37.7311,316700.0
2004-11-23 10:30:00,47.77,47.79,47.5,47.53,400500.0,37.7232,37.739,37.51,37.5337,400500.0
2004-11-23 11:00:00,47.53,47.55,47.41,47.49,161100.0,37.5337,37.5495,37.4389,37.5021,161100.0
2004-11-23 11:30:00,47.49,47.5,47.41,47.49,117400.0,37.5021,37.51,37.4389,37.5021,117400.0
2004-11-23 12:00:00,47.49,47.49,47.41,47.48,68600.0,37.5021,37.5021,37.4389,37.4942,68600.0
2004-11-23 12:30:00,47.47,47.49,47.44,47.45,119000.0,37.4863,37.5021,37.4626,37.4705,119000.0
2004-11-23 13:00:00,47.48,47.54,47.4,47.54,131900.0,37.4942,37.5416,37.431,37.5416,131900.0
2004-11-23 13:30:00,47.54,47.55,47.48,47.5,106700.0,37.5416,37.5495,37.4942,37.51,106700.0
2004-11-23 14:00:00,47.56,47.77,47.54,47.75,285500.0,37.5574,37.7232,37.5416,37.7074,285500.0
2004-11-23 14:30:00,47.75,47.75,47.64,47.65,82700.0,37.7074,37.7074,37.6206,37.6285,82700.0
2004-11-23 15:00:00,47.65,47.69,47.58,47.65,179800.0,37.6285,37.66,37.5732,37.6285,179800.0
2004-11-23 15:30:00,47.68,47.7,47.56,47.7,122500.0,37.6521,37.6679,37.5574,37.6679,122500.0
2004-11-23 16:00:00,47.71,47.78,47.7,47.7,3600.0,37.6758,37.7311,37.6679,37.6679,3600.0
2004-11-24 09:30:00,47.97,47.97,47.8,47.8,195100.0,37.8812,37.8812,37.7469,37.7469,195100.0
2004-11-24 10:00:00,47.8,47.86,47.74,47.81,46200.0,37.7469,37.7943,37.6995,37.7548,46200.0
2004-11-24 10:30:00,47.83,47.83,47.68,47.79,39400.0,37.7706,37.7706,37.6521,37.739,39400.0
2004-11-24 11:00:00,47.77,47.81,47.71,47.81,111800.0,37.7232,37.7548,37.6758,37.7548,111800.0
2004-11-24 11:30:00,47.85,47.87,47.81,47.84,84100.0,37.7864,37.8022,37.7548,37.7785,84100.0
2004-11-24 12:00:00,47.84,47.85,47.8,47.84,152000.0,37.7785,37.7864,37.7469,37.7785,152000.0
2004-11-24 12:30:00,47.84,47.84,47.79,47.81,139100.0,37.7785,37.7785,37.739,37.7548,139100.0
2004-11-24 13:00:00,47.8,47.84,47.79,47.84,80100.0,37.7469,37.7785,37.739,37.7785,80100.0
2004-11-24 13:30:00,47.84,47.85,47.74,47.81,32200.0,37.7785,37.7864,37.6995,37.7548,32200.0
2004-11-24 14:00:00,47.75,47.82,47.74,47.82,14200.0,37.7074,37.7627,37.6995,37.7627,14200.0
2004-11-24 14:30:00,47.82,47.86,47.8,47.83,77700.0,37.7627,37.7943,37.7469,37.7706,77700.0
2004-11-24 15:00:00,47.83,47.9,47.79,47.9,21400.0,37.7706,37.8259,37.739,37.8259,21400.0
2004-11-24 15:30:00,47.85,47.91,47.79,47.9,34200.0,37.7864,37.8338,37.739,37.8259,34200.0
2004-11-24 16:00:00,47.9,47.9,47.9,47.9,0.0,37.8259,37.8259,37.8259,37.8259,0.0
2004-11-26 09:30:00,47.97,48.02,47.92,47.92,7000.0,37.8812,37.9206,37.8417,37.8417,7000.0
2004-11-26 10:00:00,47.97,47.97,47.9,47.96,2500.0,37.8812,37.8812,37.8259,37.8733,2500.0
2004-11-26 10:30:00,47.97,47.99,47.94,47.99,8300.0,37.8812,37.8969,37.8575,37.8969,8300.0
2004-11-26 11:00:00,48.01,48.07,48.0,48.07,10300.0,37.9127,37.9601,37.9048,37.9601,10300.0
2004-11-26 11:30:00,47.96,48.03,47.94,47.94,12200.0,37.8733,37.9285,37.8575,37.8575,12200.0
2004-11-26 12:00:00,47.98,47.98,47.98,47.98,1100.0,37.889,37.889,37.889,37.889,1100.0
2004-11-26 12:30:00,47.98,48.0,47.92,47.93,44500.0,37.889,37.9048,37.8417,37.8496,44500.0
2004-11-26 13:00:00,47.93,47.93,47.93,47.93,0.0,37.8496,37.8496,37.8496,37.8496,0.0
2004-11-26 13:30:00,47.93,47.93,47.93,47.93,0.0,37.8496,37.8496,37.8496,37.8496,0.0
2004-11-26 14:00:00,47.93,47.93,47.93,47.93,0.0,37.8496,37.8496,37.8496,37.8496,0.0
2004-11-26 14:30:00,47.93,47.93,47.93,47.93,0.0,37.8496,37.8496,37.8496,37.8496,0.0
2004-11-26 15:00:00,47.93,47.93,47.93,47.93,0.0,37.8496,37.8496,37.8496,37.8496,0.0
2004-11-26 15:30:00,47.93,47.93,47.93,47.93,0.0,37.8496,37.8496,37.8496,37.8496,0.0
2004-11-29 09:30:00,48.07,48.11,48.0,48.0,21100.0,37.9601,37.9917,37.9048,37.9048,21100.0
2004-11-29 10:00:00,47.98,47.99,47.88,47.97,115100.0,37.889,37.8969,37.8101,37.8812,115100.0
2004-11-29 10:30:00,47.97,47.99,47.88,47.88,22600.0,37.8812,37.8969,37.8101,37.8101,22600.0
2004-11-29 11:00:00,47.9,47.9,47.62,47.69,75400.0,37.8259,37.8259,37.6048,37.66,75400.0
2004-11-29 11:30:00,47.69,47.69,47.55,47.62,40900.0,37.66,37.66,37.5495,37.6048,40900.0
2004-11-29 12:00:00,47.62,47.64,47.6,47.61,39000.0,37.6048,37.6206,37.589,37.5969,39000.0
2004-11-29 12:30:00,47.6,47.64,47.6,47.64,54000.0,37.589,37.6206,37.589,37.6206,54000.0
2004-11-29 13:00:00,47.62,47.69,47.57,47.69,137400.0,37.6048,37.66,37.5653,37.66,137400.0
2004-11-29 13:30:00,47.69,47.8,47.69,47.76,29300.0,37.66,37.7469,37.66,37.7153,29300.0
2004-11-29 14:00:00,47.76,47.78,47.68,47.72,48000.0,37.7153,37.7311,37.6521,37.6837,48000.0
2004-11-29 14:30:00,47.77,47.97,47.77,47.88,79400.0,37.7232,37.8812,37.7232,37.8101,79400.0
2004-11-29 15:00:00,47.84,47.9,47.84,47.84,61800.0,37.7785,37.8259,37.7785,37.7785,61800.0
2004-11-29 15:30:00,47.89,47.89,47.71,47.8,26600.0,37.818,37.818,37.6758,37.7469,26600.0
2004-11-29 16:00:00,47.75,47.75,47.63,47.7,25000.0,37.7074,37.7074,37.6127,37.6679,25000.0
2004-11-30 09:30:00,47.8,47.8,47.63,47.69,12000.0,37.7469,37.7469,37.6127,37.66,12000.0
2004-11-30 10:00:00,47.71,47.77,47.64,47.72,87600.0,37.6758,37.7232,37.6206,37.6837,87600.0
2004-11-30 10:30:00,47.71,47.71,47.55,47.59,20000.0,37.6758,37.6758,37.5495,37.5811,20000.0
2004-11-30 11:00:00,47.59,47.65,47.55,47.65,20500.0,37.5811,37.6285,37.5495,37.6285,20500.0
2004-11-30 11:30:00,47.65,47.71,47.6,47.65,21200.0,37.6285,37.6758,37.589,37.6285,21200.0
2004-11-30 12:00:00,47.64,47.76,47.6,47.7,13900.0,37.6206,37.7153,37.589,37.6679,13900.0
2004-11-30 12:30:00,47.65,47.7,47.6,47.6,43500.0,37.6285,37.6679,37.589,37.589,43500.0
2004-11-30 13:00:00,47.6,47.69,47.6,47.64,56200.0,37.589,37.66,37.589,37.6206,56200.0
2004-11-30 13:30:00,47.64,47.64,47.55,47.59,59000.0,37.6206,37.6206,37.5495,37.5811,59000.0
2004-11-30 14:00:00,47.59,47.66,47.58,47.58,33000.0,37.5811,37.6363,37.5732,37.5732,33000.0
2004-11-30 14:30:00,47.54,47.62,47.54,47.56,20300.0,37.5416,37.6048,37.5416,37.5574,20300.0
2004-11-30 15:00:00,47.56,47.68,47.56,47.65,40200.0,37.5574,37.6521,37.5574,37.6285,40200.0
2004-11-30 15:30:00,47.65,47.69,47.49,47.5,283300.0,37.6285,37.66,37.5021,37.51,283300.0
2004-11-30 16:00:00,47.5,47.5,47.5,47.5,4400.0,37.51,37.51,37.51,37.51,4400.0
2004-12-01 09:30:00,47.75,47.93,47.7,47.9,109500.0,37.7074,37.8496,37.6679,37.8259,109500.0
2004-12-01 10:00:00,47.9,47.96,47.83,47.94,100200.0,37.8259,37.8733,37.7706,37.8575,100200.0
2004-12-01 10:30:00,47.93,48.19,47.93,48.16,185800.0,37.8496,38.0549,37.8496,38.0312,185800.0
2004-12-01 11:00:00,48.15,48.17,48.08,48.12,31500.0,38.0233,38.0391,37.968,37.9996,31500.0
2004-12-01 11:30:00,48.17,48.2,48.14,48.19,38700.0,38.0391,38.0628,38.0154,38.0549,38700.0
2004-12-01 12:00:00,48.17,48.25,48.12,48.2,28000.0,38.0391,38.1023,37.9996,38.0628,28000.0
2004-12-01 12:30:00,48.2,48.3,48.19,48.25,37300.0,38.0628,38.1417,38.0549,38.1023,37300.0
2004-12-01 13:00:00,48.26,48.27,48.17,48.23,29900.0,38.1102,38.1181,38.0391,38.0865,29900.0
2004-12-01 13:30:00,48.25,48.26,48.17,48.17,57200.0,38.1023,38.1102,38.0391,38.0391,57200.0
2004-12-01 14:00:00,48.17,48.27,48.17,48.22,18100.0,38.0391,38.1181,38.0391,38.0786,18100.0
2004-12-01 14:30:00,48.24,48.31,48.2,48.31,43500.0,38.0944,38.1496,38.0628,38.1496,43500.0
2004-12-01 15:00:00,48.27,48.35,48.25,48.27,35100.0,38.1181,38.1812,38.1023,38.1181,35100.0
2004-12-01 15:30:00,48.28,48.35,48.28,48.31,44900.0,38.126,38.1812,38.126,38.1496,44900.0
2004-12-01 16:00:00,48.31,48.37,48.31,48.37,200.0,38.1496,38.197,38.1496,38.197,200.0
2004-12-02 09:30:00,48.31,48.39,48.18,48.39,183800.0,38.1496,38.2128,38.047,38.2128,183800.0
2004-12-02 10:00:00,48.39,48.5,48.37,48.5,12900.0,38.2128,38.2997,38.197,38.2997,12900.0
2004-12-02 10:30:00,48.57,48.69,48.57,48.68,17800.0,38.355,38.4497,38.355,38.4418,17800.0
2004-12-02 11:00:00,48.7,48.8,48.67,48.75,33600.0,38.4576,38.5366,38.4339,38.4971,33600.0
2004-12-02 11:30:00,48.77,48.77,48.64,48.7,18600.0,38.5129,38.5129,38.4102,38.4576,18600.0
2004-12-02 12:00:00,48.7,48.7,48.64,48.66,52700.0,38.4576,38.4576,38.4102,38.426,52700.0
2004-12-02 12:30:00,48.64,48.65,48.5,48.5,11400.0,38.4102,38.4181,38.2997,38.2997,11400.0
2004-12-02 13:00:00,48.54,48.56,48.47,48.47,5800.0,38.3313,38.3471,38.276,38.276,5800.0
2004-12-02 13:30:00,48.4,48.54,48.4,48.49,12700.0,38.2207,38.3313,38.2207,38.2918,12700.0
2004-12-02 14:00:00,48.49,48.6,48.48,48.6,48300.0,38.2918,38.3787,38.2839,38.3787,48300.0
2004-12-02 14:30:00,48.63,48.63,48.53,48.61,73700.0,38.4023,38.4023,38.3234,38.3865,73700.0
2004-12-02 15:00:00,48.62,48.64,48.47,48.58,23100.0,38.3944,38.4102,38.276,38.3629,23100.0
2004-12-02 15:30:00,48.58,48.58,48.5,48.5,56200.0,38.3629,38.3629,38.2997,38.2997,56200.0
2004-12-02 16:00:00,48.5,48.5,48.5,48.5,0.0,38.2997,38.2997,38.2997,38.2997,0.0
2004-12-03 09:30:00,49.0,49.0,48.6,48.84,31800.0,38.6945,38.6945,38.3787,38.5682,31800.0
2004-12-03 10:00:00,48.85,48.97,48.63,48.69,14300.0,38.5761,38.6708,38.4023,38.4497,14300.0
2004-12-03 10:30:00,48.68,48.72,48.6,48.72,24000.0,38.4418,38.4734,38.3787,38.4734,24000.0
2004-12-03 11:00:00,48.72,48.78,48.69,48.73,14600.0,38.4734,38.5208,38.4497,38.4813,14600.0
2004-12-03 11:30:00,48.75,48.8,48.71,48.73,54500.0,38.4971,38.5366,38.4655,38.4813,54500.0
2004-12-03 12:00:00,48.8,48.8,48.73,48.74,22200.0,38.5366,38.5366,38.4813,38.4892,22200.0
2004-12-03 12:30:00,48.79,48.79,48.57,48.57,11100.0,38.5287,38.5287,38.355,38.355,11100.0
2004-12-03 13:00:00,48.56,48.66,48.56,48.66,14000.0,38.3471,38.426,38.3471,38.426,14000.0
2004-12-03 13:30:00,48.65,48.65,48.55,48.6,13900.0,38.4181,38.4181,38.3392,38.3787,13900.0
2004-12-03 14:00:00,48.59,48.66,48.55,48.62,235900.0,38.3708,38.426,38.3392,38.3944,235900.0
2004-12-03 14:30:00,48.63,48.79,48.55,48.61,103500.0,38.4023,38.5287,38.3392,38.3865,103500.0
2004-12-03 15:00:00,48.61,48.65,48.56,48.65,35100.0,38.3865,38.4181,38.3471,38.4181,35100.0
2004-12-03 15:30:00,48.66,48.7,48.59,48.59,63200.0,38.426,38.4576,38.3708,38.3708,63200.0
2004-12-03 16:00:00,48.59,48.59,48.59,48.59,0.0,38.3708,38.3708,38.3708,38.3708,0.0
2004-12-06 09:30:00,48.6,48.6,48.29,48.42,23600.0,38.3787,38.3787,38.1338,38.2365,23600.0
2004-12-06 10:00:00,48.42,48.43,48.36,48.39,6700.0,38.2365,38.2444,38.1891,38.2128,6700.0
2004-12-06 10:30:00,48.42,48.49,48.42,48.46,12900.0,38.2365,38.2918,38.2365,38.2681,12900.0
2004-12-06 11:00:00,48.4,48.4,48.33,48.4,10000.0,38.2207,38.2207,38.1654,38.2207,10000.0
2004-12-06 11:30:00,48.39,48.43,48.37,48.41,10700.0,38.2128,38.2444,38.197,38.2286,10700.0
2004-12-06 12:00:00,48.42,48.54,48.39,48.53,14600.0,38.2365,38.3313,38.2128,38.3234,14600.0
2004-12-06 12:30:00,48.54,48.58,48.5,48.5,15100.0,38.3313,38.3629,38.2997,38.2997,15100.0
2004-12-06 13:00:00,48.51,48.52,48.46,48.46,69600.0,38.3076,38.3155,38.2681,38.2681,69600.0
2004-12-06 13:30:00,48.5,48.6,48.5,48.53,2600.0,38.2997,38.3787,38.2997,38.3234,2600.0
2004-12-06 14:00:00,48.54,48.62,48.54,48.62,18100.0,38.3313,38.3944,38.3313,38.3944,18100.0
2004-12-06 14:30:00,48.62,48.67,48.6,48.63,10700.0,38.3944,38.4339,38.3787,38.4023,10700.0
2004-12-06 15:00:00,48.67,48.67,48.54,48.59,146300.0,38.4339,38.4339,38.3313,38.3708,146300.0
2004-12-06 15:30:00,48.59,48.65,48.54,48.57,30800.0,38.3708,38.4181,38.3313,38.355,30800.0
2004-12-06 16:00:00,48.57,48.57,48.57,48.57,0.0,38.355,38.355,38.355,38.355,0.0
2004-12-07 09:30:00,48.7,48.72,48.51,48.67,39200.0,38.4576,38.4734,38.3076,38.4339,39200.0
2004-12-07 10:00:00,48.66,48.67,48.59,48.63,34100.0,38.426,38.4339,38.3708,38.4023,34100.0
2004-12-07 10:30:00,48.63,48.67,48.53,48.58,16200.0,38.4023,38.4339,38.3234,38.3629,16200.0
2004-12-07 11:00:00,48.53,48.6,48.53,48.59,550400.0,38.3234,38.3787,38.3234,38.3708,550400.0
2004-12-07 11:30:00,48.62,48.65,48.57,48.64,826400.0,38.3944,38.4181,38.355,38.4102,826400.0
2004-12-07 12:00:00,48.64,48.67,48.59,48.67,20600.0,38.4102,38.4339,38.3708,38.4339,20600.0
2004-12-07 12:30:00,48.66,48.67,48.57,48.59,21300.0,38.426,38.4339,38.355,38.3708,21300.0
2004-12-07 13:00:00,48.51,48.55,48.31,48.4,11300.0,38.3076,38.3392,38.1496,38.2207,11300.0
2004-12-07 13:30:00,48.38,48.38,48.21,48.28,14300.0,38.2049,38.2049,38.0707,38.126,14300.0
2004-12-07 14:00:00,48.28,48.3,48.21,48.28,27000.0,38.126,38.1417,38.0707,38.126,27000.0
2004-12-07 14:30:00,48.25,48.27,48.17,48.2,26400.0,38.1023,38.1181,38.0391,38.0628,26400.0
2004-12-07 15:00:00,48.17,48.2,48.02,48.02,31100.0,38.0391,38.0628,37.9206,37.9206,31100.0
2004-12-07 15:30:00,48.08,48.11,48.01,48.02,33400.0,37.968,37.9917,37.9127,37.9206,33400.0
2004-12-07 16:00:00,48.02,48.02,48.02,48.02,0.0,37.9206,37.9206,37.9206,37.9206,0.0
2004-12-08 09:30:00,48.17,48.19,47.95,48.1,143400.0,38.0391,38.0549,37.8654,37.9838,143400.0
2004-12-08 10:00:00,48.16,48.16,48.09,48.13,10700.0,38.0312,38.0312,37.9759,38.0075,10700.0
2004-12-08 10:30:00,48.17,48.26,48.11,48.11,11100.0,38.0391,38.1102,37.9917,37.9917,11100.0
2004-12-08 11:00:00,48.11,48.13,48.03,48.13,18700.0,37.9917,38.0075,37.9285,38.0075,18700.0
2004-12-08 11:30:00,48.16,48.25,48.16,48.25,96700.0,38.0312,38.1023,38.0312,38.1023,96700.0
2004-12-08 12:00:00,48.25,48.27,48.19,48.24,20000.0,38.1023,38.1181,38.0549,38.0944,20000.0
2004-12-08 12:30:00,48.25,48.28,48.21,48.28,33100.0,38.1023,38.126,38.0707,38.126,33100.0
2004-12-08 13:00:00,48.23,48.36,48.23,48.34,69700.0,38.0865,38.1891,38.0865,38.1733,69700.0
2004-12-08 13:30:00,48.35,48.36,48.25,48.34,41100.0,38.1812,38.1891,38.1023,38.1733,41100.0
2004-12-08 14:00:00,48.34,48.35,48.25,48.25,37300.0,38.1733,38.1812,38.1023,38.1023,37300.0
2004-12-08 14:30:00,48.26,48.31,48.21,48.26,160100.0,38.1102,38.1496,38.0707,38.1102,160100.0
2004-12-08 15:00:00,48.25,48.28,48.16,48.21,65100.0,38.1023,38.126,38.0312,38.0707,65100.0
2004-12-08 15:30:00,48.22,48.3,48.2,48.3,28400.0,38.0786,38.1417,38.0628,38.1417,28400.0
2004-12-08 16:00:00,48.3,48.3,48.3,48.3,0.0,38.1417,38.1417,38.1417,38.1417,0.0
2004-12-09 09:30:00,48.21,48.21,47.92,48.0,46500.0,38.0707,38.0707,37.8417,37.9048,46500.0
2004-12-09 10:00:00,48.08,48.1,47.88,47.9,9200.0,37.968,37.9838,37.8101,37.8259,9200.0
2004-12-09 10:30:00,47.88,47.96,47.83,47.94,22900.0,37.8101,37.8733,37.7706,37.8575,22900.0
2004-12-09 11:00:00,47.9,48.01,47.89,48.01,29600.0,37.8259,37.9127,37.818,37.9127,29600.0
2004-12-09 11:30:00,47.98,48.02,47.88,47.96,23200.0,37.889,37.9206,37.8101,37.8733,23200.0
2004-12-09 12:00:00,48.02,48.21,47.95,48.21,35000.0,37.9206,38.0707,37.8654,38.0707,35000.0
2004-12-09 12:30:00,48.19,48.24,48.16,48.22,6900.0,38.0549,38.0944,38.0312,38.0786,6900.0
2004-12-09 13:00:00,48.22,48.46,48.22,48.45,16300.0,38.0786,38.2681,38.0786,38.2602,16300.0
2004-12-09 13:30:00,48.46,48.49,48.4,48.41,66500.0,38.2681,38.2918,38.2207,38.2286,66500.0
2004-12-09 14:00:00,48.43,48.43,48.25,48.3,74700.0,38.2444,38.2444,38.1023,38.1417,74700.0
2004-12-09 14:30:00,48.3,48.47,48.3,48.47,55500.0,38.1417,38.276,38.1417,38.276,55500.0
2004-12-09 15:00:00,48.54,48.61,48.49,48.57,32800.0,38.3313,38.3865,38.2918,38.355,32800.0
2004-12-09 15:30:00,48.58,48.63,48.51,48.52,20200.0,38.3629,38.4023,38.3076,38.3155,20200.0
2004-12-09 16:00:00,48.59,48.6,48.55,48.55,46300.0,38.3708,38.3787,38.3392,38.3392,46300.0
2004-12-10 09:30:00,48.46,48.49,48.31,48.49,8700.0,38.2681,38.2918,38.1496,38.2918,8700.0
2004-12-10 10:00:00,48.42,48.55,48.42,48.45,20700.0,38.2365,38.3392,38.2365,38.2602,20700.0
2004-12-10 10:30:00,48.37,48.41,48.34,48.39,28100.0,38.197,38.2286,38.1733,38.2128,28100.0
2004-12-10 11:00:00,48.41,48.48,48.38,48.47,18400.0,38.2286,38.2839,38.2049,38.276,18400.0
2004-12-10 11:30:00,48.46,48.46,48.35,48.39,7500.0,38.2681,38.2681,38.1812,38.2128,7500.0
2004-12-10 12:00:00,48.39,48.45,48.38,48.45,8900.0,38.2128,38.2602,38.2049,38.2602,8900.0
2004-12-10 12:30:00,48.46,48.46,48.4,48.46,12000.0,38.2681,38.2681,38.2207,38.2681,12000.0
2004-12-10 13:00:00,48.44,48.51,48.43,48.45,32400.0,38.2523,38.3076,38.2444,38.2602,32400.0
2004-12-10 13:30:00,48.46,48.6,48.42,48.56,31900.0,38.2681,38.3787,38.2365,38.3471,31900.0
2004-12-10 14:00:00,48.52,48.56,48.48,48.48,16300.0,38.3155,38.3471,38.2839,38.2839,16300.0
2004-12-10 14:30:00,48.42,48.51,48.39,48.47,34000.0,38.2365,38.3076,38.2128,38.276,34000.0
2004-12-10 15:00:00,48.42,48.52,48.42,48.5,10700.0,38.2365,38.3155,38.2365,38.2997,10700.0
2004-12-10 15:30:00,48.5,48.55,48.37,48.47,221300.0,38.2997,38.3392,38.197,38.276,221300.0
2004-12-10 16:00:00,48.47,48.47,48.47,48.47,4000.0,38.276,38.276,38.276,38.276,4000.0
2004-12-13 09:30:00,48.72,48.82,48.55,48.55,93600.0,38.4734,38.5524,38.3392,38.3392,93600.0
2004-12-13 10:00:00,48.6,48.62,48.56,48.57,65000.0,38.3787,38.3944,38.3471,38.355,65000.0
2004-12-13 10:30:00,48.56,48.56,48.4,48.52,8600.0,38.3471,38.3471,38.2207,38.3155,8600.0
2004-12-13 11:00:00,48.52,48.52,48.45,48.46,55900.0,38.3155,38.3155,38.2602,38.2681,55900.0
2004-12-13 11:30:00,48.45,48.51,48.44,48.51,45900.0,38.2602,38.3076,38.2523,38.3076,45900.0
2004-12-13 12:00:00,48.53,48.55,48.48,48.54,48100.0,38.3234,38.3392,38.2839,38.3313,48100.0
2004-12-13 12:30:00,48.54,48.54,48.47,48.47,15400.0,38.3313,38.3313,38.276,38.276,15400.0
2004-12-13 13:00:00,48.49,48.56,48.49,48.56,29100.0,38.2918,38.3471,38.2918,38.3471,29100.0
2004-12-13 13:30:00,48.6,48.69,48.52,48.68,179100.0,38.3787,38.4497,38.3155,38.4418,179100.0
2004-12-13 14:00:00,48.7,48.7,48.56,48.65,27800.0,38.4576,38.4576,38.3471,38.4181,27800.0
2004-12-13 14:30:00,48.65,48.73,48.62,48.73,50200.0,38.4181,38.4813,38.3944,38.4813,50200.0
2004-12-13 15:00:00,48.73,48.73,48.67,48.72,62700.0,38.4813,38.4813,38.4339,38.4734,62700.0
2004-12-13 15:30:00,48.71,48.75,48.67,48.75,53000.0,38.4655,38.4971,38.4339,38.4971,53000.0
2004-12-13 16:00:00,48.69,48.75,48.69,48.71,32200.0,38.4497,38.4971,38.4497,38.4655,32200.0
2004-12-14 09:30:00,48.85,48.85,48.74,48.85,21700.0,38.5761,38.5761,38.4892,38.5761,21700.0
2004-12-14 10:00:00,48.81,48.87,48.79,48.79,40500.0,38.5445,38.5919,38.5287,38.5287,40500.0
2004-12-14 10:30:00,48.8,48.88,48.78,48.78,18700.0,38.5366,38.5998,38.5208,38.5208,18700.0
2004-12-14 11:00:00,48.83,48.87,48.83,48.84,58400.0,38.5603,38.5919,38.5603,38.5682,58400.0
2004-12-14 11:30:00,48.8,48.85,48.79,48.85,7200.0,38.5366,38.5761,38.5287,38.5761,7200.0
2004-12-14 12:00:00,48.82,48.92,48.82,48.92,18300.0,38.5524,38.6314,38.5524,38.6314,18300.0
2004-12-14 12:30:00,48.85,48.89,48.85,48.89,11300.0,38.5761,38.6077,38.5761,38.6077,11300.0
2004-12-14 13:00:00,48.9,48.9,48.89,48.9,7500.0,38.6156,38.6156,38.6077,38.6156,7500.0
2004-12-14 13:30:00,48.89,48.9,48.83,48.9,15400.0,38.6077,38.6156,38.5603,38.6156,15400.0
2004-12-14 14:00:00,48.86,48.99,48.8,48.91,24800.0,38.584,38.6866,38.5366,38.6235,24800.0
2004-12-14 14:30:00,48.96,49.04,48.86,49.04,21300.0,38.6629,38.7261,38.584,38.7261,21300.0
2004-12-14 15:00:00,49.01,49.1,49.01,49.06,40600.0,38.7024,38.7735,38.7024,38.7419,40600.0
2004-12-14 15:30:00,49.06,49.06,48.93,49.04,119200.0,38.7419,38.7419,38.6392,38.7261,119200.0
2004-12-14 16:00:00,49.04,49.04,48.95,48.95,14100.0,38.7261,38.7261,38.655,38.655,14100.0
2004-12-15 09:30:00,49.14,49.15,49.0,49.04,53700.0,38.8051,38.813,38.6945,38.7261,53700.0
2004-12-15 10:00:00,49.09,49.15,49.07,49.14,22900.0,38.7656,38.813,38.7498,38.8051,22900.0
2004-12-15 10:30:00,49.14,49.14,49.01,49.05,34800.0,38.8051,38.8051,38.7024,38.734,34800.0
2004-12-15 11:00:00,49.04,49.05,48.83,48.84,29800.0,38.7261,38.734,38.5603,38.5682,29800.0
2004-12-15 11:30:00,48.81,48.93,48.81,48.87,11600.0,38.5445,38.6392,38.5445,38.5919,11600.0
2004-12-15 12:00:00,48.91,48.93,48.87,48.87,60300.0,38.6235,38.6392,38.5919,38.5919,60300.0
2004-12-15 12:30:00,48.88,48.95,48.87,48.92,25000.0,38.5998,38.655,38.5919,38.6314,25000.0
2004-12-15 13:00:00,48.94,49.07,48.92,49.02,29000.0,38.6471,38.7498,38.6314,38.7103,29000.0
2004-12-15 13:30:00,49.04,49.05,48.97,49.03,15100.0,38.7261,38.734,38.6708,38.7182,15100.0
2004-12-15 14:00:00,49.01,49.04,48.97,49.01,9600.0,38.7024,38.7261,38.6708,38.7024,9600.0
2004-12-15 14:30:00,48.97,49.0,48.9,48.94,54100.0,38.6708,38.6945,38.6156,38.6471,54100.0
2004-12-15 15:00:00,48.98,49.04,48.94,49.04,56500.0,38.6787,38.7261,38.6471,38.7261,56500.0
2004-12-15 15:30:00,49.05,49.12,49.03,49.06,26000.0,38.734,38.7893,38.7182,38.7419,26000.0
2004-12-15 16:00:00,49.1,49.14,49.06,49.06,6600.0,38.7735,38.8051,38.7419,38.7419,6600.0
2004-12-16 09:30:00,49.05,49.12,48.94,49.03,78200.0,38.734,38.7893,38.6471,38.7182,78200.0
2004-12-16 10:00:00,49.1,49.1,49.0,49.03,40800.0,38.7735,38.7735,38.6945,38.7182,40800.0
2004-12-16 10:30:00,49.03,49.13,49.03,49.13,5000.0,38.7182,38.7972,38.7182,38.7972,5000.0
2004-12-16 11:00:00,49.14,49.22,49.11,49.18,174300.0,38.8051,38.8683,38.7814,38.8367,174300.0
2004-12-16 11:30:00,49.24,49.25,49.17,49.23,26300.0,38.884,38.8919,38.8288,38.8762,26300.0
2004-12-16 12:00:00,49.24,49.25,49.2,49.25,21700.0,38.884,38.8919,38.8525,38.8919,21700.0
2004-12-16 12:30:00,49.21,49.25,49.2,49.25,17900.0,38.8604,38.8919,38.8525,38.8919,17900.0
2004-12-16 13:00:00,49.21,49.25,49.07,49.13,28300.0,38.8604,38.8919,38.7498,38.7972,28300.0
2004-12-16 13:30:00,49.07,49.16,49.07,49.12,34300.0,38.7498,38.8209,38.7498,38.7893,34300.0
2004-12-16 14:00:00,49.1,49.11,48.88,48.88,36200.0,38.7735,38.7814,38.5998,38.5998,36200.0
2004-12-16 14:30:00,48.97,48.97,48.88,48.91,44500.0,38.6708,38.6708,38.5998,38.6235,44500.0
2004-12-16 15:00:00,48.87,49.06,48.86,49.03,85500.0,38.5919,38.7419,38.584,38.7182,85500.0
2004-12-16 15:30:00,49.09,49.09,49.01,49.07,75900.0,38.7656,38.7656,38.7024,38.7498,75900.0
2004-12-16 16:00:00,49.07,49.07,49.07,49.07,0.0,38.7498,38.7498,38.7498,38.7498,0.0
2004-12-17 09:30:00,48.95,48.95,48.67,48.67,67900.0,38.655,38.655,38.4339,38.4339,67900.0
2004-12-17 10:00:00,48.8,48.8,48.65,48.76,31200.0,38.5366,38.5366,38.4181,38.505,31200.0
2004-12-17 10:30:00,48.77,48.88,48.73,48.73,26400.0,38.5129,38.5998,38.4813,38.4813,26400.0
2004-12-17 11:00:00,48.73,48.75,48.6,48.69,419200.0,38.4813,38.4971,38.3787,38.4497,419200.0
2004-12-17 11:30:00,48.6,48.66,48.55,48.63,17600.0,38.3787,38.426,38.3392,38.4023,17600.0
2004-12-17 12:00:00,48.57,48.66,48.52,48.61,43900.0,38.355,38.426,38.3155,38.3865,43900.0
2004-12-17 12:30:00,48.59,48.66,48.57,48.6,66100.0,38.3708,38.426,38.355,38.3787,66100.0
2004-12-17 13:00:00,48.6,48.66,48.53,48.66,124800.0,38.3787,38.426,38.3234,38.426,124800.0
2004-12-17 13:30:00,48.63,48.66,48.51,48.55,34800.0,38.4023,38.426,38.3076,38.3392,34800.0
2004-12-17 14:00:00,48.55,48.63,48.55,48.6,83700.0,38.3392,38.4023,38.3392,38.3787,83700.0
2004-12-17 14:30:00,48.64,48.78,48.62,48.76,59800.0,38.4102,38.5208,38.3944,38.505,59800.0
2004-12-17 15:00:00,48.76,48.78,48.66,48.73,14300.0,38.505,38.5208,38.426,38.4813,14300.0
2004-12-17 15:30:00,48.7,48.79,48.65,48.75,47500.0,38.4576,38.5287,38.4181,38.4971,47500.0
2004-12-17 16:00:00,48.64,48.7,48.64,48.7,6100.0,38.4102,38.4576,38.4102,38.4576,6100.0
2004-12-20 09:30:00,48.99,48.99,48.81,48.95,37600.0,38.6866,38.6866,38.5445,38.655,37600.0
2004-12-20 10:00:00,48.94,48.94,48.73,48.74,50400.0,38.6471,38.6471,38.4813,38.4892,50400.0
2004-12-20 10:30:00,48.75,48.85,48.74,48.82,23100.0,38.4971,38.5761,38.4892,38.5524,23100.0
2004-12-20 11:00:00,48.79,48.79,48.59,48.6,24500.0,38.5287,38.5287,38.3708,38.3787,24500.0
2004-12-20 11:30:00,48.65,48.66,48.53,48.58,43800.0,38.4181,38.426,38.3234,38.3629,43800.0
2004-12-20 12:00:00,48.56,48.58,48.45,48.5,18900.0,38.3471,38.3629,38.2602,38.2997,18900.0
2004-12-20 12:30:00,48.48,48.55,48.46,48.53,9600.0,38.2839,38.3392,38.2681,38.3234,9600.0
2004-12-20 13:00:00,48.53,48.57,48.46,48.56,19200.0,38.3234,38.355,38.2681,38.3471,19200.0
2004-12-20 13:30:00,48.54,48.54,48.4,48.4,7400.0,38.3313,38.3313,38.2207,38.2207,7400.0
2004-12-20 14:00:00,48.4,48.44,48.35,48.44,13200.0,38.2207,38.2523,38.1812,38.2523,13200.0
2004-12-20 14:30:00,48.37,48.52,48.37,48.46,49700.0,38.197,38.3155,38.197,38.2681,49700.0
2004-12-20 15:00:00,48.46,48.47,48.39,48.4,54500.0,38.2681,38.276,38.2128,38.2207,54500.0
2004-12-20 15:30:00,48.4,48.45,48.36,48.45,40100.0,38.2207,38.2602,38.1891,38.2602,40100.0
2004-12-20 16:00:00,48.43,48.43,48.43,48.43,28600.0,38.2444,38.2444,38.2444,38.2444,28600.0
2004-12-21 09:30:00,48.7,48.72,48.56,48.6,53800.0,38.4576,38.4734,38.3471,38.3787,53800.0
2004-12-21 10:00:00,48.63,48.66,48.56,48.61,60400.0,38.4023,38.426,38.3471,38.3865,60400.0
2004-12-21 10:30:00,48.64,48.64,48.55,48.59,28300.0,38.4102,38.4102,38.3392,38.3708,28300.0
2004-12-21 11:00:00,48.54,48.65,48.54,48.63,10600.0,38.3313,38.4181,38.3313,38.4023,10600.0
2004-12-21 11:30:00,48.6,48.74,48.6,48.74,13700.0,38.3787,38.4892,38.3787,38.4892,13700.0
2004-12-21 12:00:00,48.69,48.74,48.65,48.65,35400.0,38.4497,38.4892,38.4181,38.4181,35400.0
2004-12-21 12:30:00,48.73,48.8,48.65,48.77,90400.0,38.4813,38.5366,38.4181,38.5129,90400.0
2004-12-21 13:00:00,48.78,48.82,48.71,48.76,65500.0,38.5208,38.5524,38.4655,38.505,65500.0
2004-12-21 13:30:00,48.77,48.79,48.69,48.74,61600.0,38.5129,38.5287,38.4497,38.4892,61600.0
2004-12-21 14:00:00,48.74,48.79,48.72,48.78,76300.0,38.4892,38.5287,38.4734,38.5208,76300.0
2004-12-21 14:30:00,48.69,48.89,48.69,48.87,11700.0,38.4497,38.6077,38.4497,38.5919,11700.0
2004-12-21 15:00:00,48.88,48.89,48.76,48.82,19900.0,38.5998,38.6077,38.505,38.5524,19900.0
2004-12-21 15:30:00,48.75,48.87,48.75,48.83,29100.0,38.4971,38.5919,38.4971,38.5603,29100.0
2004-12-21 16:00:00,48.83,48.83,48.83,48.83,300.0,38.5603,38.5603,38.5603,38.5603,300.0
2004-12-22 09:30:00,48.98,48.98,48.84,48.9,579800.0,38.6787,38.6787,38.5682,38.6156,579800.0
2004-12-22 10:00:00,48.9,48.96,48.83,48.96,511900.0,38.6156,38.6629,38.5603,38.6629,511900.0
2004-12-22 10:30:00,48.96,49.2,48.96,49.16,213700.0,38.6629,38.8525,38.6629,38.8209,213700.0
2004-12-22 11:00:00,49.14,49.15,49.04,49.06,6300.0,38.8051,38.813,38.7261,38.7419,6300.0
2004-12-22 11:30:00,49.11,49.13,49.02,49.1,8600.0,38.7814,38.7972,38.7103,38.7735,8600.0
2004-12-22 12:00:00,49.04,49.12,49.04,49.1,268900.0,38.7261,38.7893,38.7261,38.7735,268900.0
2004-12-22 12:30:00,49.08,49.14,49.02,49.14,26500.0,38.7577,38.8051,38.7103,38.8051,26500.0
2004-12-22 13:00:00,49.14,49.14,49.03,49.12,57800.0,38.8051,38.8051,38.7182,38.7893,57800.0
2004-12-22 13:30:00,49.12,49.13,48.98,49.05,15500.0,38.7893,38.7972,38.6787,38.734,15500.0
2004-12-22 14:00:00,49.07,49.11,49.04,49.08,13600.0,38.7498,38.7814,38.7261,38.7577,13600.0
2004-12-22 14:30:00,49.07,49.08,49.0,49.06,82400.0,38.7498,38.7577,38.6945,38.7419,82400.0
2004-12-22 15:00:00,49.06,49.12,49.03,49.08,330100.0,38.7419,38.7893,38.7182,38.7577,330100.0
2004-12-22 15:30:00,49.14,49.15,49.08,49.14,25600.0,38.8051,38.813,38.7577,38.8051,25600.0
2004-12-22 16:00:00,49.14,49.14,49.14,49.14,1100.0,38.8051,38.8051,38.8051,38.8051,1100.0
2004-12-23 09:30:00,49.02,49.02,48.88,48.91,175700.0,38.9124,38.9124,38.8013,38.8251,175700.0
2004-12-23 10:00:00,48.9,49.03,48.85,49.03,43100.0,38.8172,38.9204,38.7775,38.9204,43100.0
2004-12-23 10:30:00,48.96,49.03,48.96,48.99,60700.0,38.8648,38.9204,38.8648,38.8886,60700.0
2004-12-23 11:00:00,49.0,49.06,48.96,48.96,149900.0,38.8965,38.9442,38.8648,38.8648,149900.0
2004-12-23 11:30:00,48.98,49.0,48.94,48.97,44900.0,38.8807,38.8965,38.8489,38.8727,44900.0
2004-12-23 12:00:00,48.97,48.97,48.9,48.93,31100.0,38.8727,38.8727,38.8172,38.841,31100.0
2004-12-23 12:30:00,48.93,48.97,48.89,48.89,31400.0,38.841,38.8727,38.8092,38.8092,31400.0
2004-12-23 13:00:00,48.91,48.91,48.87,48.88,93700.0,38.8251,38.8251,38.7933,38.8013,93700.0
2004-12-23 13:30:00,48.88,48.92,48.88,48.92,46200.0,38.8013,38.833,38.8013,38.833,46200.0
2004-12-23 14:00:00,48.92,48.94,48.87,48.92,104600.0,38.833,38.8489,38.7933,38.833,104600.0
2004-12-23 14:30:00,48.85,48.92,48.8,48.87,15900.0,38.7775,38.833,38.7378,38.7933,15900.0
2004-12-23 15:00:00,48.88,48.9,48.81,48.86,11100.0,38.8013,38.8172,38.7457,38.7854,11100.0
2004-12-23 15:30:00,48.87,48.92,48.84,48.9,60600.0,38.7933,38.833,38.7695,38.8172,60600.0
2004-12-23 16:00:00,48.85,48.85,48.85,48.85,5600.0,38.7775,38.7775,38.7775,38.7775,5600.0
2004-12-27 09:30:00,49.15,49.15,48.94,49.03,30200.0,39.0156,39.0156,38.8489,38.9204,30200.0
2004-12-27 10:00:00,48.9,48.97,48.84,48.97,17100.0,38.8172,38.8727,38.7695,38.8727,17100.0
2004-12-27 10:30:00,48.99,49.05,48.94,49.03,11500.0,38.8886,38.9362,38.8489,38.9204,11500.0
2004-12-27 11:00:00,48.96,49.02,48.81,48.82,9100.0,38.8648,38.9124,38.7457,38.7537,9100.0
2004-12-27 11:30:00,48.79,48.81,48.69,48.81,110100.0,38.7298,38.7457,38.6505,38.7457,110100.0
2004-12-27 12:00:00,48.81,48.88,48.75,48.85,13500.0,38.7457,38.8013,38.6981,38.7775,13500.0
2004-12-27 12:30:00,48.79,48.86,48.75,48.83,15000.0,38.7298,38.7854,38.6981,38.7616,15000.0
2004-12-27 13:00:00,48.76,48.83,48.72,48.73,1307000.0,38.706,38.7616,38.6743,38.6822,1307000.0
2004-12-27 13:30:00,48.73,48.82,48.72,48.82,476200.0,38.6822,38.7537,38.6743,38.7537,476200.0
2004-12-27 14:00:00,48.81,48.89,48.76,48.81,24000.0,38.7457,38.8092,38.706,38.7457,24000.0
2004-12-27 14:30:00,48.82,48.87,48.75,48.87,44100.0,38.7537,38.7933,38.6981,38.7933,44100.0
2004-12-27 15:00:00,48.85,48.87,48.78,48.84,62400.0,38.7775,38.7933,38.7219,38.7695,62400.0
2004-12-27 15:30:00,48.8,48.84,48.69,48.71,59200.0,38.7378,38.7695,38.6505,38.6663,59200.0
2004-12-27 16:00:00,48.74,48.77,48.74,48.76,13700.0,38.6902,38.714,38.6902,38.706,13700.0
2004-12-28 09:30:00,48.66,48.89,48.66,48.86,43400.0,38.6266,38.8092,38.6266,38.7854,43400.0
2004-12-28 10:00:00,48.86,49.0,48.82,48.98,23200.0,38.7854,38.8965,38.7537,38.8807,23200.0
2004-12-28 10:30:00,49.0,49.13,48.98,49.07,14700.0,38.8965,38.9997,38.8807,38.9521,14700.0
2004-12-28 11:00:00,49.08,49.08,48.97,49.02,47300.0,38.96,38.96,38.8727,38.9124,47300.0
2004-12-28 11:30:00,49.02,49.06,48.94,49.01,69500.0,38.9124,38.9442,38.8489,38.9045,69500.0
2004-12-28 12:00:00,48.99,49.03,48.93,49.03,17300.0,38.8886,38.9204,38.841,38.9204,17300.0
2004-12-28 12:30:00,49.03,49.03,48.96,48.97,4100.0,38.9204,38.9204,38.8648,38.8727,4100.0
2004-12-28 13:00:00,49.04,49.05,48.97,48.98,10100.0,38.9283,38.9362,38.8727,38.8807,10100.0
2004-12-28 13:30:00,48.99,49.05,48.99,49.02,10500.0,38.8886,38.9362,38.8886,38.9124,10500.0
2004-12-28 14:00:00,49.05,49.06,48.98,49.04,24500.0,38.9362,38.9442,38.8807,38.9283,24500.0
2004-12-28 14:30:00,49.04,49.05,49.0,49.05,41500.0,38.9283,38.9362,38.8965,38.9362,41500.0
2004-12-28 15:00:00,49.05,49.07,48.99,49.06,33200.0,38.9362,38.9521,38.8886,38.9442,33200.0
2004-12-28 15:30:00,49.06,49.11,49.02,49.1,40600.0,38.9442,38.9839,38.9124,38.9759,40600.0
2004-12-28 16:00:00,49.1,49.1,49.1,49.1,3200.0,38.9759,38.9759,38.9759,38.9759,3200.0
2004-12-29 09:30:00,49.16,49.16,49.01,49.1,51300.0,39.0236,39.0236,38.9045,38.9759,51300.0
2004-12-29 10:00:00,49.1,49.17,49.04,49.16,75700.0,38.9759,39.0315,38.9283,39.0236,75700.0
2004-12-29 10:30:00,49.14,49.16,49.08,49.11,11100.0,39.0077,39.0236,38.96,38.9839,11100.0
2004-12-29 11:00:00,49.13,49.24,49.13,49.23,14200.0,38.9997,39.0871,38.9997,39.0791,14200.0
2004-12-29 11:30:00,49.23,49.23,49.14,49.14,18600.0,39.0791,39.0791,39.0077,39.0077,18600.0
2004-12-29 12:00:00,49.14,49.15,49.08,49.15,9400.0,39.0077,39.0156,38.96,39.0156,9400.0
2004-12-29 12:30:00,49.15,49.15,49.11,49.11,13700.0,39.0156,39.0156,38.9839,38.9839,13700.0
2004-12-29 13:00:00,49.1,49.12,49.09,49.09,9700.0,38.9759,38.9918,38.968,38.968,9700.0
2004-12-29 13:30:00,49.11,49.14,49.05,49.05,34700.0,38.9839,39.0077,38.9362,38.9362,34700.0
2004-12-29 14:00:00,49.12,49.13,48.11,49.09,49100.0,38.9918,38.9997,38.1901,38.968,49100.0
2004-12-29 14:30:00,49.09,49.14,49.06,49.14,12400.0,38.968,39.0077,38.9442,39.0077,12400.0
2004-12-29 15:00:00,49.14,49.17,49.07,49.17,12000.0,39.0077,39.0315,38.9521,39.0315,12000.0
2004-12-29 15:30:00,49.17,49.18,49.13,49.18,14700.0,39.0315,39.0394,38.9997,39.0394,14700.0
2004-12-29 16:00:00,49.18,49.18,49.18,49.18,0.0,39.0394,39.0394,39.0394,39.0394,0.0
2004-12-30 09:30:00,49.24,49.28,49.19,49.26,44600.0,39.0871,39.1188,39.0474,39.1029,44600.0
2004-12-30 10:00:00,49.27,49.29,49.19,49.28,9300.0,39.1109,39.1267,39.0474,39.1188,9300.0
2004-12-30 10:30:00,49.28,49.28,49.17,49.24,9600.0,39.1188,39.1188,39.0315,39.0871,9600.0
2004-12-30 11:00:00,49.22,49.22,49.16,49.21,19400.0,39.0712,39.0712,39.0236,39.0632,19400.0
2004-12-30 11:30:00,49.21,49.21,49.16,49.21,27500.0,39.0632,39.0632,39.0236,39.0632,27500.0
2004-12-30 12:00:00,49.21,49.21,49.18,49.21,21500.0,39.0632,39.0632,39.0394,39.0632,21500.0
2004-12-30 12:30:00,49.21,49.23,49.2,49.23,64100.0,39.0632,39.0791,39.0553,39.0791,64100.0
2004-12-30 13:00:00,49.23,49.26,49.21,49.26,45300.0,39.0791,39.1029,39.0632,39.1029,45300.0
2004-12-30 13:30:00,49.26,49.29,49.22,49.22,36300.0,39.1029,39.1267,39.0712,39.0712,36300.0
2004-12-30 14:00:00,49.27,49.32,49.22,49.27,69700.0,39.1109,39.1506,39.0712,39.1109,69700.0
2004-12-30 14:30:00,49.26,49.3,49.21,49.26,153600.0,39.1029,39.1347,39.0632,39.1029,153600.0
2004-12-30 15:00:00,49.27,49.3,49.24,49.29,9000.0,39.1109,39.1347,39.0871,39.1267,9000.0
2004-12-30 15:30:00,49.29,49.3,49.21,49.21,20100.0,39.1267,39.1347,39.0632,39.0632,20100.0
2004-12-30 16:00:00,49.19,49.25,49.18,49.25,143500.0,39.0474,39.095,39.0394,39.095,143500.0
2004-12-31 09:30:00,49.35,49.35,49.12,49.23,27700.0,39.1744,39.1744,38.9918,39.0791,27700.0
2004-12-31 10:00:00,49.23,49.24,49.2,49.2,16500.0,39.0791,39.0871,39.0553,39.0553,16500.0
2004-12-31 10:30:00,49.24,49.26,49.21,49.26,87900.0,39.0871,39.1029,39.0632,39.1029,87900.0
2004-12-31 11:00:00,49.26,49.3,49.18,49.2,123100.0,39.1029,39.1347,39.0394,39.0553,123100.0
2004-12-31 11:30:00,49.17,49.22,49.17,49.22,26800.0,39.0315,39.0712,39.0315,39.0712,26800.0
2004-12-31 12:00:00,49.23,49.23,49.18,49.19,14800.0,39.0791,39.0791,39.0394,39.0474,14800.0
2004-12-31 12:30:00,49.17,49.2,49.17,49.2,8000.0,39.0315,39.0553,39.0315,39.0553,8000.0
2004-12-31 13:00:00,49.2,49.21,49.17,49.21,8700.0,39.0553,39.0632,39.0315,39.0632,8700.0
2004-12-31 13:30:00,49.21,49.24,49.17,49.2,11200.0,39.0632,39.0871,39.0315,39.0553,11200.0
2004-12-31 14:00:00,49.22,49.29,49.2,49.27,4600.0,39.0712,39.1267,39.0553,39.1109,4600.0
2004-12-31 14:30:00,49.3,49.34,49.2,49.28,26900.0,39.1347,39.1664,39.0553,39.1188,26900.0
2004-12-31 15:00:00,49.2,49.3,49.2,49.27,21100.0,39.0553,39.1347,39.0553,39.1109,21100.0
2004-12-31 15:30:00,49.27,49.3,49.14,49.15,6500.0,39.1109,39.1347,39.0077,39.0156,6500.0
2004-12-31 16:00:00,49.04,49.14,49.04,49.14,1103500.0,38.9283,39.0077,38.9283,39.0077,1103500.0
2005-01-03 09:30:00,49.15,49.45,49.15,49.36,78200.0,39.0156,39.2538,39.0156,39.1823,78200.0
2005-01-03 10:00:00,49.34,49.37,49.0,49.04,109900.0,39.1664,39.1903,38.8965,38.9283,109900.0
2005-01-03 10:30:00,49.03,49.03,48.85,48.98,114200.0,38.9204,38.9204,38.7775,38.8807,114200.0
2005-01-03 11:00:00,48.98,48.98,48.84,48.95,160300.0,38.8807,38.8807,38.7695,38.8569,160300.0
2005-01-03 11:30:00,48.95,49.02,48.93,49.02,50800.0,38.8569,38.9124,38.841,38.9124,50800.0
2005-01-03 12:00:00,48.97,48.99,48.85,48.92,41300.0,38.8727,38.8886,38.7775,38.833,41300.0
2005-01-03 12:30:00,48.92,48.98,48.86,48.92,35200.0,38.833,38.8807,38.7854,38.833,35200.0
2005-01-03 13:00:00,48.97,48.97,48.83,48.83,40900.0,38.8727,38.8727,38.7616,38.7616,40900.0
2005-01-03 13:30:00,48.79,48.91,48.78,48.86,62100.0,38.7298,38.8251,38.7219,38.7854,62100.0
2005-01-03 14:00:00,48.78,48.9,48.78,48.81,65100.0,38.7219,38.8172,38.7219,38.7457,65100.0
2005-01-03 14:30:00,48.8,48.94,48.8,48.8,178700.0,38.7378,38.8489,38.7378,38.7378,178700.0
2005-01-03 15:00:00,48.84,48.87,48.72,48.78,70600.0,38.7695,38.7933,38.6743,38.7219,70600.0
2005-01-03 15:30:00,48.75,48.76,48.62,48.71,109800.0,38.6981,38.706,38.5949,38.6663,109800.0
2005-01-03 16:00:00,48.7,48.7,48.69,48.69,15800.0,38.6584,38.6584,38.6505,38.6505,15800.0
2005-01-04 09:30:00,48.99,48.99,48.76,48.76,29400.0,38.8886,38.8886,38.706,38.706,29400.0
2005-01-04 10:00:00,48.75,48.86,48.6,48.67,105100.0,38.6981,38.7854,38.579,38.6346,105100.0
2005-01-04 10:30:00,48.69,48.69,48.52,48.55,40500.0,38.6505,38.6505,38.5155,38.5393,40500.0
2005-01-04 11:00:00,48.52,48.6,48.51,48.58,20200.0,38.5155,38.579,38.5076,38.5631,20200.0
2005-01-04 11:30:00,48.53,48.61,48.48,48.54,26900.0,38.5235,38.587,38.4838,38.5314,26900.0
2005-01-04 12:00:00,48.52,48.52,48.29,48.37,22100.0,38.5155,38.5155,38.3329,38.3964,22100.0
2005-01-04 12:30:00,48.38,48.44,48.36,48.43,157100.0,38.4044,38.452,38.3885,38.4441,157100.0
2005-01-04 13:00:00,48.37,48.42,48.35,48.36,430900.0,38.3964,38.4361,38.3806,38.3885,430900.0
2005-01-04 13:30:00,48.38,48.39,48.28,48.32,368200.0,38.4044,38.4123,38.325,38.3568,368200.0
2005-01-04 14:00:00,48.32,48.32,48.04,48.07,340000.0,38.3568,38.3568,38.1345,38.1583,340000.0
2005-01-04 14:30:00,48.09,48.15,47.85,48.05,452400.0,38.1742,38.2218,37.9837,38.1424,452400.0
2005-01-04 15:00:00,48.05,48.08,48.0,48.07,351100.0,38.1424,38.1662,38.1027,38.1583,351100.0
2005-01-04 15:30:00,48.05,48.16,48.05,48.11,555000.0,38.1424,38.2297,38.1424,38.1901,555000.0
2005-01-04 16:00:00,48.02,48.02,48.02,48.02,6900.0,38.1186,38.1186,38.1186,38.1186,6900.0
2005-01-05 09:30:00,48.01,48.21,47.99,48.08,51200.0,38.1107,38.2694,38.0948,38.1662,51200.0
2005-01-05 10:00:00,48.16,48.27,48.07,48.07,22800.0,38.2297,38.3171,38.1583,38.1583,22800.0
2005-01-05 10:30:00,48.11,48.11,47.97,47.99,103100.0,38.1901,38.1901,38.0789,38.0948,103100.0
2005-01-05 11:00:00,48.03,48.17,47.98,48.04,59600.0,38.1266,38.2377,38.0869,38.1345,59600.0
2005-01-05 11:30:00,48.02,48.11,48.01,48.08,17400.0,38.1186,38.1901,38.1107,38.1662,17400.0
2005-01-05 12:00:00,48.09,48.09,47.95,48.02,12900.0,38.1742,38.1742,38.063,38.1186,12900.0
2005-01-05 12:30:00,48.0,48.02,47.86,47.96,20400.0,38.1027,38.1186,37.9916,38.071,20400.0
2005-01-05 13:00:00,48.0,48.17,48.0,48.17,4200.0,38.1027,38.2377,38.1027,38.2377,4200.0
2005-01-05 13:30:00,48.18,48.25,48.11,48.11,29400.0,38.2456,38.3012,38.1901,38.1901,29400.0
2005-01-05 14:00:00,48.16,48.17,48.04,48.09,30500.0,38.2297,38.2377,38.1345,38.1742,30500.0
2005-01-05 14:30:00,48.09,48.12,48.0,48.01,113000.0,38.1742,38.198,38.1027,38.1107,113000.0
2005-01-05 15:00:00,47.97,48.14,47.95,48.01,74600.0,38.0789,38.2139,38.063,38.1107,74600.0
2005-01-05 15:30:00,48.01,48.01,47.86,47.91,102000.0,38.1107,38.1107,37.9916,38.0313,102000.0
2005-01-05 16:00:00,47.83,47.83,47.74,47.74,34300.0,37.9678,37.9678,37.8963,37.8963,34300.0
2005-01-06 09:30:00,47.72,48.04,47.72,47.97,46900.0,37.8805,38.1345,37.8805,38.0789,46900.0
2005-01-06 10:00:00,47.96,48.01,47.88,47.95,31400.0,38.071,38.1107,38.0075,38.063,31400.0
2005-01-06 10:30:00,47.94,47.97,47.83,47.83,15600.0,38.0551,38.0789,37.9678,37.9678,15600.0
2005-01-06 11:00:00,47.81,48.01,47.81,47.99,25900.0,37.9519,38.1107,37.9519,38.0948,25900.0
2005-01-06 11:30:00,47.99,48.1,47.96,47.99,14200.0,38.0948,38.1821,38.071,38.0948,14200.0
2005-01-06 12:00:00,47.95,48.05,47.93,48.0,39000.0,38.063,38.1424,38.0472,38.1027,39000.0
2005-01-06 12:30:00,47.99,48.01,47.95,47.99,21900.0,38.0948,38.1107,38.063,38.0948,21900.0
2005-01-06 13:00:00,47.96,48.08,47.89,48.08,48900.0,38.071,38.1662,38.0154,38.1662,48900.0
2005-01-06 13:30:00,48.02,48.14,47.99,48.12,28900.0,38.1186,38.2139,38.0948,38.198,28900.0
2005-01-06 14:00:00,48.12,48.14,48.08,48.12,116500.0,38.198,38.2139,38.1662,38.198,116500.0
2005-01-06 14:30:00,48.12,48.13,48.05,48.06,22000.0,38.198,38.2059,38.1424,38.1504,22000.0
2005-01-06 15:00:00,48.04,48.04,47.9,47.96,31000.0,38.1345,38.1345,38.0234,38.071,31000.0
2005-01-06 15:30:00,47.96,48.05,47.92,47.96,161400.0,38.071,38.1424,38.0392,38.071,161400.0
2005-01-06 16:00:00,48.01,48.01,48.01,48.01,1300.0,38.1107,38.1107,38.1107,38.1107,1300.0
2005-01-07 09:30:00,48.17,48.17,48.0,48.01,31900.0,38.2377,38.2377,38.1027,38.1107,31900.0
2005-01-07 10:00:00,48.03,48.13,47.87,47.87,11700.0,38.1266,38.2059,37.9995,37.9995,11700.0
2005-01-07 10:30:00,47.88,47.94,47.75,47.9,13200.0,38.0075,38.0551,37.9043,38.0234,13200.0
2005-01-07 11:00:00,47.89,48.09,47.89,48.09,9200.0,38.0154,38.1742,38.0154,38.1742,9200.0
2005-01-07 11:30:00,48.11,48.11,48.0,48.07,14600.0,38.1901,38.1901,38.1027,38.1583,14600.0
2005-01-07 12:00:00,48.08,48.1,48.02,48.1,18200.0,38.1662,38.1821,38.1186,38.1821,18200.0
2005-01-07 12:30:00,48.13,48.25,48.1,48.12,11200.0,38.2059,38.3012,38.1821,38.198,11200.0
2005-01-07 13:00:00,48.19,48.2,48.06,48.11,26000.0,38.2536,38.2615,38.1504,38.1901,26000.0
2005-01-07 13:30:00,48.14,48.16,48.1,48.16,23900.0,38.2139,38.2297,38.1821,38.2297,23900.0
2005-01-07 14:00:00,48.16,48.18,48.05,48.13,14900.0,38.2297,38.2456,38.1424,38.2059,14900.0
2005-01-07 14:30:00,48.15,48.15,48.01,48.1,13300.0,38.2218,38.2218,38.1107,38.1821,13300.0
2005-01-07 15:00:00,48.1,48.11,48.03,48.03,21300.0,38.1821,38.1901,38.1266,38.1266,21300.0
2005-01-07 15:30:00,48.05,48.11,47.95,47.96,31200.0,38.1424,38.1901,38.063,38.071,31200.0
2005-01-07 16:00:00,48.01,48.01,48.01,48.01,37600.0,38.1107,38.1107,38.1107,38.1107,37600.0
2005-01-10 09:30:00,48.05,48.1,47.96,48.1,32700.0,38.1424,38.1821,38.071,38.1821,32700.0
2005-01-10 10:00:00,48.11,48.24,48.0,48.24,6800.0,38.1901,38.2933,38.1027,38.2933,6800.0
2005-01-10 10:30:00,48.25,48.31,48.22,48.28,24100.0,38.3012,38.3488,38.2774,38.325,24100.0
2005-01-10 11:00:00,48.28,48.32,48.24,48.24,18700.0,38.325,38.3568,38.2933,38.2933,18700.0
2005-01-10 11:30:00,48.3,48.32,48.23,48.29,13300.0,38.3409,38.3568,38.2853,38.3329,13300.0
2005-01-10 12:00:00,48.26,48.35,48.26,48.33,7400.0,38.3091,38.3806,38.3091,38.3647,7400.0
2005-01-10 12:30:00,48.26,48.36,48.26,48.29,6600.0,38.3091,38.3885,38.3091,38.3329,6600.0
2005-01-10 13:00:00,48.31,48.43,48.31,48.42,12500.0,38.3488,38.4441,38.3488,38.4361,12500.0
2005-01-10 13:30:00,48.42,48.43,48.36,48.42,14400.0,38.4361,38.4441,38.3885,38.4361,14400.0
2005-01-10 14:00:00,48.42,48.42,48.31,48.35,11800.0,38.4361,38.4361,38.3488,38.3806,11800.0
2005-01-10 14:30:00,48.38,48.38,48.26,48.3,95800.0,38.4044,38.4044,38.3091,38.3409,95800.0
2005-01-10 15:00:00,48.32,48.37,48.14,48.2,42400.0,38.3568,38.3964,38.2139,38.2615,42400.0
2005-01-10 15:30:00,48.15,48.22,48.08,48.22,41100.0,38.2218,38.2774,38.1662,38.2774,41100.0
2005-01-10 16:00:00,48.22,48.22,48.19,48.19,38700.0,38.2774,38.2774,38.2536,38.2536,38700.0
2005-01-11 09:30:00,48.22,48.22,47.93,47.97,26100.0,38.2774,38.2774,38.0472,38.0789,26100.0
2005-01-11 10:00:00,48.06,48.07,47.88,47.99,18800.0,38.1504,38.1583,38.0075,38.0948,18800.0
2005-01-11 10:30:00,48.03,48.03,47.92,47.98,22200.0,38.1266,38.1266,38.0392,38.0869,22200.0
2005-01-11 11:00:00,48.0,48.03,47.95,48.0,19600.0,38.1027,38.1266,38.063,38.1027,19600.0
2005-01-11 11:30:00,47.97,48.03,47.95,47.99,12900.0,38.0789,38.1266,38.063,38.0948,12900.0
2005-01-11 12:00:00,48.02,48.02,47.82,47.86,166700.0,38.1186,38.1186,37.9599,37.9916,166700.0
2005-01-11 12:30:00,47.86,47.93,47.81,47.89,160200.0,37.9916,38.0472,37.9519,38.0154,160200.0
2005-01-11 13:00:00,47.84,47.88,47.75,47.85,124000.0,37.9757,38.0075,37.9043,37.9837,124000.0
2005-01-11 13:30:00,47.88,48.0,47.85,47.95,207600.0,38.0075,38.1027,37.9837,38.063,207600.0
2005-01-11 14:00:00,47.95,48.1,47.94,48.04,48500.0,38.063,38.1821,38.0551,38.1345,48500.0
2005-01-11 14:30:00,48.04,48.04,47.9,47.96,16600.0,38.1345,38.1345,38.0234,38.071,16600.0
2005-01-11 15:00:00,47.97,48.03,47.91,47.99,31500.0,38.0789,38.1266,38.0313,38.0948,31500.0
2005-01-11 15:30:00,47.98,48.03,47.91,47.94,39600.0,38.0869,38.1266,38.0313,38.0551,39600.0
2005-01-11 16:00:00,47.97,47.97,47.97,47.97,100.0,38.0789,38.0789,38.0789,38.0789,100.0
2005-01-12 09:30:00,48.0,48.12,47.85,47.92,170500.0,38.1027,38.198,37.9837,38.0392,170500.0
2005-01-12 10:00:00,47.91,48.02,47.81,47.83,19300.0,38.0313,38.1186,37.9519,37.9678,19300.0
2005-01-12 10:30:00,47.9,47.9,47.66,47.66,23300.0,38.0234,38.0234,37.8328,37.8328,23300.0
2005-01-12 11:00:00,47.73,47.81,47.67,47.76,11000.0,37.8884,37.9519,37.8408,37.9122,11000.0
2005-01-12 11:30:00,47.83,47.99,47.8,47.98,10200.0,37.9678,38.0948,37.944,38.0869,10200.0
2005-01-12 12:00:00,47.91,48.03,47.85,48.03,35900.0,38.0313,38.1266,37.9837,38.1266,35900.0
2005-01-12 12:30:00,48.01,48.02,47.88,47.88,59200.0,38.1107,38.1186,38.0075,38.0075,59200.0
2005-01-12 13:00:00,47.92,47.97,47.87,47.9,8900.0,38.0392,38.0789,37.9995,38.0234,8900.0
2005-01-12 13:30:00,47.89,47.91,47.79,47.82,5600.0,38.0154,38.0313,37.936,37.9599,5600.0
2005-01-12 14:00:00,47.86,47.96,47.8,47.94,41100.0,37.9916,38.071,37.944,38.0551,41100.0
2005-01-12 14:30:00,47.91,47.92,47.81,47.91,33200.0,38.0313,38.0392,37.9519,38.0313,33200.0
2005-01-12 15:00:00,47.88,47.99,47.88,47.99,30200.0,38.0075,38.0948,38.0075,38.0948,30200.0
2005-01-12 15:30:00,47.93,48.18,47.93,48.18,85500.0,38.0472,38.2456,38.0472,38.2456,85500.0
2005-01-12 16:00:00,48.18,48.18,48.14,48.14,17500.0,38.2456,38.2456,38.2139,38.2139,17500.0
2005-01-13 09:30:00,48.23,48.23,47.93,48.02,33400.0,38.2853,38.2853,38.0472,38.1186,33400.0
2005-01-13 10:00:00,47.98,48.08,47.98,48.06,24100.0,38.0869,38.1662,38.0869,38.1504,24100.0
2005-01-13 10:30:00,48.06,48.09,47.96,47.98,13500.0,38.1504,38.1742,38.071,38.0869,13500.0
2005-01-13 11:00:00,47.92,48.02,47.9,48.01,15100.0,38.0392,38.1186,38.0234,38.1107,15100.0
2005-01-13 11:30:00,48.01,48.01,47.84,47.85,18100.0,38.1107,38.1107,37.9757,37.9837,18100.0
2005-01-13 12:00:00,47.91,47.94,47.85,47.94,10800.0,38.0313,38.0551,37.9837,38.0551,10800.0
2005-01-13 12:30:00,47.94,47.97,47.93,47.94,4500.0,38.0551,38.0789,38.0472,38.0551,4500.0
2005-01-13 13:00:00,47.97,47.99,47.92,47.94,13800.0,38.0789,38.0948,38.0392,38.0551,13800.0
2005-01-13 13:30:00,47.92,48.0,47.9,48.0,96800.0,38.0392,38.1027,38.0234,38.1027,96800.0
2005-01-13 14:00:00,48.0,48.04,47.93,48.04,26000.0,38.1027,38.1345,38.0472,38.1345,26000.0
2005-01-13 14:30:00,47.99,48.05,47.94,47.94,17900.0,38.0948,38.1424,38.0551,38.0551,17900.0
2005-01-13 15:00:00,47.91,47.93,47.73,47.75,10900.0,38.0313,38.0472,37.8884,37.9043,10900.0
2005-01-13 15:30:00,47.62,47.71,47.55,47.59,63300.0,37.8011,37.8725,37.7455,37.7773,63300.0
2005-01-13 16:00:00,47.66,47.67,47.62,47.67,31600.0,37.8328,37.8408,37.8011,37.8408,31600.0
2005-01-14 09:30:00,47.9,47.9,47.67,47.73,42700.0,38.0234,38.0234,37.8408,37.8884,42700.0
2005-01-14 10:00:00,47.73,47.85,47.67,47.85,17300.0,37.8884,37.9837,37.8408,37.9837,17300.0
2005-01-14 10:30:00,47.85,47.92,47.83,47.86,12200.0,37.9837,38.0392,37.9678,37.9916,12200.0
2005-01-14 11:00:00,47.87,47.9,47.81,47.87,151000.0,37.9995,38.0234,37.9519,37.9995,151000.0
2005-01-14 11:30:00,47.84,47.9,47.76,47.81,68100.0,37.9757,38.0234,37.9122,37.9519,68100.0
2005-01-14 12:00:00,47.81,47.91,47.79,47.91,20000.0,37.9519,38.0313,37.936,38.0313,20000.0
2005-01-14 12:30:00,47.92,47.95,47.87,47.87,58900.0,38.0392,38.063,37.9995,37.9995,58900.0
2005-01-14 13:00:00,47.87,47.92,47.83,47.89,311300.0,37.9995,38.0392,37.9678,38.0154,311300.0
2005-01-14 13:30:00,47.89,47.89,47.85,47.87,63200.0,38.0154,38.0154,37.9837,37.9995,63200.0
2005-01-14 14:00:00,47.8,47.91,47.8,47.91,76900.0,37.944,38.0313,37.944,38.0313,76900.0
2005-01-14 14:30:00,47.89,47.97,47.84,47.97,114900.0,38.0154,38.0789,37.9757,38.0789,114900.0
2005-01-14 15:00:00,47.89,47.95,47.87,47.93,214300.0,38.0154,38.063,37.9995,38.0472,214300.0
2005-01-14 15:30:00,47.93,47.99,47.89,47.93,11200.0,38.0472,38.0948,38.0154,38.0472,11200.0
2005-01-14 16:00:00,47.92,47.92,47.9,47.9,12700.0,38.0392,38.0392,38.0234,38.0234,12700.0
2005-01-18 09:30:00,47.98,47.98,47.71,47.77,707000.0,38.0869,38.0869,37.8725,37.9202,707000.0
2005-01-18 10:00:00,47.83,47.85,47.73,47.85,30700.0,37.9678,37.9837,37.8884,37.9837,30700.0
2005-01-18 10:30:00,47.89,48.14,47.89,48.06,37500.0,38.0154,38.2139,38.0154,38.1504,37500.0
2005-01-18 11:00:00,48.08,48.13,48.05,48.11,35900.0,38.1662,38.2059,38.1424,38.1901,35900.0
2005-01-18 11:30:00,48.11,48.21,48.09,48.2,55100.0,38.1901,38.2694,38.1742,38.2615,55100.0
2005-01-18 12:00:00,48.19,48.24,48.16,48.22,30900.0,38.2536,38.2933,38.2297,38.2774,30900.0
2005-01-18 12:30:00,48.23,48.23,48.14,48.19,30600.0,38.2853,38.2853,38.2139,38.2536,30600.0
2005-01-18 13:00:00,48.18,48.2,48.11,48.19,117000.0,38.2456,38.2615,38.1901,38.2536,117000.0
2005-01-18 13:30:00,48.19,48.26,48.16,48.23,42900.0,38.2536,38.3091,38.2297,38.2853,42900.0
2005-01-18 14:00:00,48.18,48.27,48.16,48.25,71800.0,38.2456,38.3171,38.2297,38.3012,71800.0
2005-01-18 14:30:00,48.29,48.29,48.14,48.17,23500.0,38.3329,38.3329,38.2139,38.2377,23500.0
2005-01-18 15:00:00,48.21,48.26,48.13,48.23,48200.0,38.2694,38.3091,38.2059,38.2853,48200.0
2005-01-18 15:30:00,48.23,48.34,48.15,48.23,118600.0,38.2853,38.3726,38.2218,38.2853,118600.0
2005-01-18 16:00:00,48.28,48.28,48.28,48.28,138200.0,38.325,38.325,38.325,38.325,138200.0
2005-01-19 09:30:00,48.29,48.29,48.15,48.2,25400.0,38.3329,38.3329,38.2218,38.2615,25400.0
2005-01-19 10:00:00,48.23,48.23,48.11,48.11,17100.0,38.2853,38.2853,38.1901,38.1901,17100.0
2005-01-19 10:30:00,48.05,48.1,48.0,48.06,25300.0,38.1424,38.1821,38.1027,38.1504,25300.0
2005-01-19 11:00:00,48.04,48.1,48.0,48.09,18900.0,38.1345,38.1821,38.1027,38.1742,18900.0
2005-01-19 11:30:00,48.08,48.11,47.96,48.03,47000.0,38.1662,38.1901,38.071,38.1266,47000.0
2005-01-19 12:00:00,48.03,48.05,47.92,47.99,24400.0,38.1266,38.1424,38.0392,38.0948,24400.0
2005-01-19 12:30:00,48.0,48.08,48.0,48.08,26500.0,38.1027,38.1662,38.1027,38.1662,26500.0
2005-01-19 13:00:00,48.07,48.08,47.98,48.07,15000.0,38.1583,38.1662,38.0869,38.1583,15000.0
2005-01-19 13:30:00,48.05,48.05,47.96,48.03,6300.0,38.1424,38.1424,38.071,38.1266,6300.0
2005-01-19 14:00:00,48.03,48.09,47.99,48.04,25000.0,38.1266,38.1742,38.0948,38.1345,25000.0
2005-01-19 14:30:00,48.1,48.1,48.02,48.05,12700.0,38.1821,38.1821,38.1186,38.1424,12700.0
2005-01-19 15:00:00,48.03,48.07,47.89,47.89,18200.0,38.1266,38.1583,38.0154,38.0154,18200.0
2005-01-19 15:30:00,47.83,47.87,47.76,47.78,30600.0,37.9678,37.9995,37.9122,37.9281,30600.0
2005-01-19 16:00:00,47.75,47.79,47.71,47.71,111700.0,37.9043,37.936,37.8725,37.8725,111700.0
2005-01-20 09:30:00,47.55,47.65,47.48,47.48,47600.0,37.7455,37.8249,37.69,37.69,47600.0
2005-01-20 10:00:00,47.55,47.71,47.5,47.68,41300.0,37.7455,37.8725,37.7058,37.8487,41300.0
2005-01-20 10:30:00,47.59,47.65,47.51,47.58,20500.0,37.7773,37.8249,37.7138,37.7693,20500.0
2005-01-20 11:00:00,47.6,47.66,47.52,47.52,15900.0,37.7852,37.8328,37.7217,37.7217,15900.0
2005-01-20 11:30:00,47.61,47.68,47.56,47.59,5100.0,37.7932,37.8487,37.7535,37.7773,5100.0
2005-01-20 12:00:00,47.61,47.61,47.54,47.58,10800.0,37.7932,37.7932,37.7376,37.7693,10800.0
2005-01-20 12:30:00,47.58,47.58,47.47,47.52,14100.0,37.7693,37.7693,37.682,37.7217,14100.0
2005-01-20 13:00:00,47.52,47.55,47.32,47.43,31500.0,37.7217,37.7455,37.5629,37.6503,31500.0
2005-01-20 13:30:00,47.35,47.45,47.34,47.4,16400.0,37.5868,37.6661,37.5788,37.6265,16400.0
2005-01-20 14:00:00,47.41,47.57,47.39,47.46,10300.0,37.6344,37.7614,37.6185,37.6741,10300.0
2005-01-20 14:30:00,47.5,47.57,47.43,47.52,13300.0,37.7058,37.7614,37.6503,37.7217,13300.0
2005-01-20 15:00:00,47.49,47.56,47.44,47.49,18700.0,37.6979,37.7535,37.6582,37.6979,18700.0
2005-01-20 15:30:00,47.44,47.5,47.35,47.41,40000.0,37.6582,37.7058,37.5868,37.6344,40000.0
2005-01-20 16:00:00,47.39,47.43,47.38,47.38,28800.0,37.6185,37.6503,37.6106,37.6106,28800.0
2005-01-21 09:30:00,47.5,47.53,47.32,47.41,116800.0,37.7058,37.7296,37.5629,37.6344,116800.0
2005-01-21 10:00:00,47.45,47.52,47.29,47.52,18900.0,37.6661,37.7217,37.5391,37.7217,18900.0
2005-01-21 10:30:00,47.47,47.51,47.43,47.45,8100.0,37.682,37.7138,37.6503,37.6661,8100.0
2005-01-21 11:00:00,47.44,47.48,47.39,47.43,24200.0,37.6582,37.69,37.6185,37.6503,24200.0
2005-01-21 11:30:00,47.47,47.5,47.37,47.43,15300.0,37.682,37.7058,37.6026,37.6503,15300.0
2005-01-21 12:00:00,47.37,47.43,47.31,47.36,22900.0,37.6026,37.6503,37.555,37.5947,22900.0
2005-01-21 12:30:00,47.4,47.43,47.35,47.4,37700.0,37.6265,37.6503,37.5868,37.6265,37700.0
2005-01-21 13:00:00,47.39,47.4,47.27,47.27,17800.0,37.6185,37.6265,37.5233,37.5233,17800.0
2005-01-21 13:30:00,47.27,47.31,47.09,47.23,30300.0,37.5233,37.555,37.3804,37.4915,30300.0
2005-01-21 14:00:00,47.23,47.26,47.14,47.21,14400.0,37.4915,37.5153,37.4201,37.4756,14400.0
2005-01-21 14:30:00,47.27,47.27,47.06,47.08,12600.0,37.5233,37.5233,37.3566,37.3724,12600.0
2005-01-21 15:00:00,47.13,47.17,47.01,47.1,12000.0,37.4121,37.4439,37.3169,37.3883,12000.0
2005-01-21 15:30:00,47.15,47.15,47.04,47.04,40600.0,37.428,37.428,37.3407,37.3407,40600.0
2005-01-21 16:00:00,47.04,47.04,46.93,47.01,11700.0,37.3407,37.3407,37.2534,37.3169,11700.0
2005-01-24 09:30:00,47.16,47.28,46.96,47.0,91400.0,37.4359,37.5312,37.2772,37.3089,91400.0
2005-01-24 10:00:00,46.94,47.08,46.88,46.93,14300.0,37.2613,37.3724,37.2137,37.2534,14300.0
2005-01-24 10:30:00,46.98,47.09,46.92,46.93,9500.0,37.2931,37.3804,37.2454,37.2534,9500.0
2005-01-24 11:00:00,46.93,47.02,46.84,47.0,40500.0,37.2534,37.3248,37.1819,37.3089,40500.0
2005-01-24 11:30:00,46.99,47.02,46.88,46.97,29600.0,37.301,37.3248,37.2137,37.2851,29600.0
2005-01-24 12:00:00,47.0,47.02,46.88,46.93,8800.0,37.3089,37.3248,37.2137,37.2534,8800.0
2005-01-24 12:30:00,46.9,46.95,46.83,46.94,220600.0,37.2295,37.2692,37.174,37.2613,220600.0
2005-01-24 13:00:00,46.96,47.04,46.92,47.04,22700.0,37.2772,37.3407,37.2454,37.3407,22700.0
2005-01-24 13:30:00,47.0,47.03,46.9,46.93,27400.0,37.3089,37.3327,37.2295,37.2534,27400.0
2005-01-24 14:00:00,46.9,46.99,46.87,46.87,12500.0,37.2295,37.301,37.2057,37.2057,12500.0
2005-01-24 14:30:00,46.87,46.92,46.74,46.77,13400.0,37.2057,37.2454,37.1025,37.1264,13400.0
2005-01-24 15:00:00,46.75,46.87,46.74,46.76,96700.0,37.1105,37.2057,37.1025,37.1184,96700.0
2005-01-24 15:30:00,46.78,46.85,46.64,46.64,32700.0,37.1343,37.1899,37.0232,37.0232,32700.0
2005-01-24 16:00:00,46.63,46.78,46.63,46.78,127100.0,37.0152,37.1343,37.0152,37.1343,127100.0
2005-01-25 09:30:00,46.96,47.12,46.96,47.1,152800.0,37.2772,37.4042,37.2772,37.3883,152800.0
2005-01-25 10:00:00,47.1,47.17,47.06,47.16,22200.0,37.3883,37.4439,37.3566,37.4359,22200.0
2005-01-25 10:30:00,47.2,47.22,47.12,47.16,48900.0,37.4677,37.4836,37.4042,37.4359,48900.0
2005-01-25 11:00:00,47.13,47.19,47.1,47.15,38700.0,37.4121,37.4598,37.3883,37.428,38700.0
2005-01-25 11:30:00,47.13,47.18,47.02,47.08,25100.0,37.4121,37.4518,37.3248,37.3724,25100.0
2005-01-25 12:00:00,47.05,47.09,47.01,47.07,16800.0,37.3486,37.3804,37.3169,37.3645,16800.0
2005-01-25 12:30:00,47.06,47.11,47.02,47.02,163300.0,37.3566,37.3962,37.3248,37.3248,163300.0
2005-01-25 13:00:00,47.06,47.18,47.03,47.17,18800.0,37.3566,37.4518,37.3327,37.4439,18800.0
2005-01-25 13:30:00,47.17,47.17,47.1,47.1,6900.0,37.4439,37.4439,37.3883,37.3883,6900.0
2005-01-25 14:00:00,47.11,47.12,47.0,47.0,29100.0,37.3962,37.4042,37.3089,37.3089,29100.0
2005-01-25 14:30:00,46.98,47.06,46.96,47.02,11900.0,37.2931,37.3566,37.2772,37.3248,11900.0
2005-01-25 15:00:00,47.06,47.09,46.91,46.98,34800.0,37.3566,37.3804,37.2375,37.2931,34800.0
2005-01-25 15:30:00,46.96,46.99,46.87,46.94,19200.0,37.2772,37.301,37.2057,37.2613,19200.0
2005-01-25 16:00:00,46.95,46.97,46.92,46.92,81100.0,37.2692,37.2851,37.2454,37.2454,81100.0
2005-01-26 09:30:00,47.3,47.3,47.14,47.22,17200.0,37.5471,37.5471,37.4201,37.4836,17200.0
2005-01-26 10:00:00,47.25,47.28,47.2,47.23,30700.0,37.5074,37.5312,37.4677,37.4915,30700.0
2005-01-26 10:30:00,47.21,47.25,47.14,47.25,31000.0,37.4756,37.5074,37.4201,37.5074,31000.0
2005-01-26 11:00:00,47.23,47.31,47.11,47.16,17700.0,37.4915,37.555,37.3962,37.4359,17700.0
2005-01-26 11:30:00,47.1,47.17,47.08,47.11,37800.0,37.3883,37.4439,37.3724,37.3962,37800.0
2005-01-26 12:00:00,47.1,47.18,47.08,47.13,15700.0,37.3883,37.4518,37.3724,37.4121,15700.0
2005-01-26 12:30:00,47.07,47.18,47.07,47.11,16000.0,37.3645,37.4518,37.3645,37.3962,16000.0
2005-01-26 13:00:00,47.09,47.19,47.09,47.13,32800.0,37.3804,37.4598,37.3804,37.4121,32800.0
2005-01-26 13:30:00,47.17,47.24,47.11,47.19,18600.0,37.4439,37.4994,37.3962,37.4598,18600.0
2005-01-26 14:00:00,47.24,47.24,47.14,47.17,19700.0,37.4994,37.4994,37.4201,37.4439,19700.0
2005-01-26 14:30:00,47.21,47.22,47.15,47.2,12800.0,37.4756,37.4836,37.428,37.4677,12800.0
2005-01-26 15:00:00,47.2,47.25,47.1,47.2,37700.0,37.4677,37.5074,37.3883,37.4677,37700.0
2005-01-26 15:30:00,47.19,47.3,47.18,47.19,36800.0,37.4598,37.5471,37.4518,37.4598,36800.0
2005-01-26 16:00:00,47.2,47.23,47.18,47.18,18600.0,37.4677,37.4915,37.4518,37.4518,18600.0
2005-01-27 09:30:00,47.22,47.22,47.07,47.12,13200.0,37.4836,37.4836,37.3645,37.4042,13200.0
2005-01-27 10:00:00,47.15,47.21,47.07,47.16,60700.0,37.428,37.4756,37.3645,37.4359,60700.0
2005-01-27 10:30:00,47.15,47.27,47.12,47.27,124800.0,37.428,37.5233,37.4042,37.5233,124800.0
2005-01-27 11:00:00,47.25,47.35,47.24,47.27,15400.0,37.5074,37.5868,37.4994,37.5233,15400.0
2005-01-27 11:30:00,47.3,47.35,47.28,47.35,5500.0,37.5471,37.5868,37.5312,37.5868,5500.0
2005-01-27 12:00:00,47.3,47.33,47.28,47.28,24700.0,37.5471,37.5709,37.5312,37.5312,24700.0
2005-01-27 12:30:00,47.28,47.33,47.26,47.27,22300.0,37.5312,37.5709,37.5153,37.5233,22300.0
2005-01-27 13:00:00,47.29,47.29,47.18,47.24,18200.0,37.5391,37.5391,37.4518,37.4994,18200.0
2005-01-27 13:30:00,47.14,47.18,47.12,47.13,5500.0,37.4201,37.4518,37.4042,37.4121,5500.0
2005-01-27 14:00:00,47.13,47.17,47.09,47.15,11600.0,37.4121,37.4439,37.3804,37.428,11600.0
2005-01-27 14:30:00,47.13,47.17,47.07,47.11,16500.0,37.4121,37.4439,37.3645,37.3962,16500.0
2005-01-27 15:00:00,47.12,47.26,47.1,47.25,13000.0,37.4042,37.5153,37.3883,37.5074,13000.0
2005-01-27 15:30:00,47.25,47.29,47.21,47.25,28300.0,37.5074,37.5391,37.4756,37.5074,28300.0
2005-01-27 16:00:00,47.28,47.29,47.24,47.29,72200.0,37.5312,37.5391,37.4994,37.5391,72200.0
2005-01-28 09:30:00,47.15,47.4,47.15,47.27,36900.0,37.428,37.6265,37.428,37.5233,36900.0
2005-01-28 10:00:00,47.28,47.33,47.22,47.33,3300.0,37.5312,37.5709,37.4836,37.5709,3300.0
2005-01-28 10:30:00,47.31,47.36,47.16,47.22,27300.0,37.555,37.5947,37.4359,37.4836,27300.0
2005-01-28 11:00:00,47.19,47.21,46.91,46.95,25900.0,37.4598,37.4756,37.2375,37.2692,25900.0
2005-01-28 11:30:00,46.99,47.02,46.94,47.01,98700.0,37.301,37.3248,37.2613,37.3169,98700.0
2005-01-28 12:00:00,46.98,47.01,46.95,46.95,9200.0,37.2931,37.3169,37.2692,37.2692,9200.0
2005-01-28 12:30:00,46.98,47.0,46.89,46.93,95900.0,37.2931,37.3089,37.2216,37.2534,95900.0
2005-01-28 13:00:00,46.92,47.02,46.92,47.02,8000.0,37.2454,37.3248,37.2454,37.3248,8000.0
2005-01-28 13:30:00,47.0,47.0,46.93,46.93,26000.0,37.3089,37.3089,37.2534,37.2534,26000.0
2005-01-28 14:00:00,46.92,47.01,46.87,47.0,11100.0,37.2454,37.3169,37.2057,37.3089,11100.0
2005-01-28 14:30:00,46.95,47.03,46.93,46.98,22400.0,37.2692,37.3327,37.2534,37.2931,22400.0
2005-01-28 15:00:00,46.97,47.03,46.93,46.93,21800.0,37.2851,37.3327,37.2534,37.2534,21800.0
2005-01-28 15:30:00,46.95,47.14,46.91,47.11,7100.0,37.2692,37.4201,37.2375,37.3962,7100.0
2005-01-28 16:00:00,47.11,47.11,47.11,47.11,0.0,37.3962,37.3962,37.3962,37.3962,0.0
2005-01-31 09:30:00,47.6,47.6,47.38,47.43,20000.0,37.7852,37.7852,37.6106,37.6503,20000.0
2005-01-31 10:00:00,47.48,47.51,47.38,47.44,54200.0,37.69,37.7138,37.6106,37.6582,54200.0
2005-01-31 10:30:00,47.43,47.45,47.39,47.44,9200.0,37.6503,37.6661,37.6185,37.6582,9200.0
2005-01-31 11:00:00,47.41,47.45,47.36,47.45,49200.0,37.6344,37.6661,37.5947,37.6661,49200.0
2005-01-31 11:30:00,47.44,47.45,47.38,47.39,13800.0,37.6582,37.6661,37.6106,37.6185,13800.0
2005-01-31 12:00:00,47.44,47.52,47.39,47.52,18900.0,37.6582,37.7217,37.6185,37.7217,18900.0
2005-01-31 12:30:00,47.5,47.52,47.45,47.5,20500.0,37.7058,37.7217,37.6661,37.7058,20500.0
2005-01-31 13:00:00,47.52,47.52,47.43,47.44,13200.0,37.7217,37.7217,37.6503,37.6582,13200.0
2005-01-31 13:30:00,47.45,47.45,47.35,47.37,25700.0,37.6661,37.6661,37.5868,37.6026,25700.0
2005-01-31 14:00:00,47.36,47.47,47.36,47.39,23400.0,37.5947,37.682,37.5947,37.6185,23400.0
2005-01-31 14:30:00,47.35,47.47,47.34,47.46,63400.0,37.5868,37.682,37.5788,37.6741,63400.0
2005-01-31 15:00:00,47.41,47.44,47.27,47.35,11800.0,37.6344,37.6582,37.5233,37.5868,11800.0
2005-01-31 15:30:00,47.31,47.49,47.27,47.45,126000.0,37.555,37.6979,37.5233,37.6661,126000.0
2005-01-31 16:00:00,47.4,47.45,47.4,47.45,638500.0,37.6265,37.6661,37.6265,37.6661,638500.0
2005-02-01 09:30:00,47.68,47.68,47.42,47.48,28200.0,37.8487,37.8487,37.6423,37.69,28200.0
2005-02-01 10:00:00,47.44,47.53,47.44,47.53,20200.0,37.6582,37.7296,37.6582,37.7296,20200.0
2005-02-01 10:30:00,47.5,47.56,47.49,47.54,26800.0,37.7058,37.7535,37.6979,37.7376,26800.0
2005-02-01 11:00:00,47.52,47.61,47.5,47.58,22000.0,37.7217,37.7932,37.7058,37.7693,22000.0
2005-02-01 11:30:00,47.53,47.67,47.53,47.67,30800.0,37.7296,37.8408,37.7296,37.8408,30800.0
2005-02-01 12:00:00,47.65,47.74,47.64,47.72,36100.0,37.8249,37.8963,37.817,37.8805,36100.0
2005-02-01 12:30:00,47.71,47.72,47.63,47.68,156400.0,37.8725,37.8805,37.809,37.8487,156400.0
2005-02-01 13:00:00,47.69,47.69,47.63,47.68,32500.0,37.8567,37.8567,37.809,37.8487,32500.0
2005-02-01 13:30:00,47.67,47.69,47.63,47.69,11300.0,37.8408,37.8567,37.809,37.8567,11300.0
2005-02-01 14:00:00,47.69,47.79,47.69,47.75,12700.0,37.8567,37.936,37.8567,37.9043,12700.0
2005-02-01 14:30:00,47.73,47.78,47.68,47.72,30500.0,37.8884,37.9281,37.8487,37.8805,30500.0
2005-02-01 15:00:00,47.71,47.72,47.65,47.71,20500.0,37.8725,37.8805,37.8249,37.8725,20500.0
2005-02-01 15:30:00,47.68,47.75,47.62,47.69,28800.0,37.8487,37.9043,37.8011,37.8567,28800.0
2005-02-01 16:00:00,47.72,47.73,47.72,47.73,34500.0,37.8805,37.8884,37.8805,37.8884,34500.0
2005-02-02 09:30:00,47.62,47.83,47.62,47.77,67200.0,37.8011,37.9678,37.8011,37.9202,67200.0
2005-02-02 10:00:00,47.72,47.77,47.7,47.77,33900.0,37.8805,37.9202,37.8646,37.9202,33900.0
2005-02-02 10:30:00,47.8,47.84,47.76,47.84,28100.0,37.944,37.9757,37.9122,37.9757,28100.0
2005-02-02 11:00:00,47.85,47.88,47.82,47.86,21100.0,37.9837,38.0075,37.9599,37.9916,21100.0
2005-02-02 11:30:00,47.81,47.86,47.8,47.84,32300.0,37.9519,37.9916,37.944,37.9757,32300.0
2005-02-02 12:00:00,47.83,47.86,47.8,47.82,15800.0,37.9678,37.9916,37.944,37.9599,15800.0
2005-02-02 12:30:00,47.81,47.81,47.75,47.81,21500.0,37.9519,37.9519,37.9043,37.9519,21500.0
2005-02-02 13:00:00,47.82,47.83,47.77,47.79,9100.0,37.9599,37.9678,37.9202,37.936,9100.0
2005-02-02 13:30:00,47.79,47.84,47.78,47.78,7100.0,37.936,37.9757,37.9281,37.9281,7100.0
2005-02-02 14:00:00,47.78,47.97,47.78,47.94,16800.0,37.9281,38.0789,37.9281,38.0551,16800.0
2005-02-02 14:30:00,47.95,47.95,47.71,47.83,10900.0,38.063,38.063,37.8725,37.9678,10900.0
2005-02-02 15:00:00,47.82,47.82,47.71,47.77,7600.0,37.9599,37.9599,37.8725,37.9202,7600.0
2005-02-02 15:30:00,47.73,47.92,47.72,47.89,28400.0,37.8884,38.0392,37.8805,38.0154,28400.0
2005-02-02 16:00:00,47.85,47.9,47.84,47.86,2000.0,37.9837,38.0234,37.9757,37.9916,2000.0
2005-02-03 09:30:00,47.88,47.88,47.69,47.76,36000.0,38.0075,38.0075,37.8567,37.9122,36000.0
2005-02-03 10:00:00,47.72,47.73,47.64,47.66,21800.0,37.8805,37.8884,37.817,37.8328,21800.0
2005-02-03 10:30:00,47.65,47.72,47.58,47.63,11700.0,37.8249,37.8805,37.7693,37.809,11700.0
2005-02-03 11:00:00,47.6,47.63,47.55,47.59,12800.0,37.7852,37.809,37.7455,37.7773,12800.0
2005-02-03 11:30:00,47.59,47.62,47.54,47.59,18000.0,37.7773,37.8011,37.7376,37.7773,18000.0
2005-02-03 12:00:00,47.56,47.6,47.56,47.59,10200.0,37.7535,37.7852,37.7535,37.7773,10200.0
2005-02-03 12:30:00,47.6,47.6,47.47,47.48,14300.0,37.7852,37.7852,37.682,37.69,14300.0
2005-02-03 13:00:00,47.54,47.54,47.49,47.54,15500.0,37.7376,37.7376,37.6979,37.7376,15500.0
2005-02-03 13:30:00,47.58,47.62,47.54,47.6,16700.0,37.7693,37.8011,37.7376,37.7852,16700.0
2005-02-03 14:00:00,47.6,47.65,47.56,47.58,15700.0,37.7852,37.8249,37.7535,37.7693,15700.0
2005-02-03 14:30:00,47.61,47.61,47.52,47.58,22400.0,37.7932,37.7932,37.7217,37.7693,22400.0
2005-02-03 15:00:00,47.58,47.59,47.51,47.57,9400.0,37.7693,37.7773,37.7138,37.7614,9400.0
2005-02-03 15:30:00,47.55,47.69,47.55,47.61,15500.0,37.7455,37.8567,37.7455,37.7932,15500.0
2005-02-03 16:00:00,47.69,47.69,47.62,47.62,206700.0,37.8567,37.8567,37.8011,37.8011,206700.0
2005-02-04 09:30:00,47.57,47.83,47.57,47.8,78900.0,37.7614,37.9678,37.7614,37.944,78900.0
2005-02-04 10:00:00,47.88,47.94,47.84,47.93,123300.0,38.0075,38.0551,37.9757,38.0472,123300.0
2005-02-04 10:30:00,47.89,47.94,47.87,47.92,23900.0,38.0154,38.0551,37.9995,38.0392,23900.0
2005-02-04 11:00:00,47.92,47.97,47.89,47.94,6000.0,38.0392,38.0789,38.0154,38.0551,6000.0
2005-02-04 11:30:00,47.94,47.94,47.89,47.91,5900.0,38.0551,38.0551,38.0154,38.0313,5900.0
2005-02-04 12:00:00,47.9,47.94,47.87,47.94,18800.0,38.0234,38.0551,37.9995,38.0551,18800.0
2005-02-04 12:30:00,47.9,47.95,47.9,47.95,14800.0,38.0234,38.063,38.0234,38.063,14800.0
2005-02-04 13:00:00,47.95,47.95,47.88,47.92,19900.0,38.063,38.063,38.0075,38.0392,19900.0
2005-02-04 13:30:00,47.95,48.01,47.92,47.96,119200.0,38.063,38.1107,38.0392,38.071,119200.0
2005-02-04 14:00:00,47.94,48.01,47.93,47.97,75600.0,38.0551,38.1107,38.0472,38.0789,75600.0
2005-02-04 14:30:00,47.95,48.0,47.92,47.93,153900.0,38.063,38.1027,38.0392,38.0472,153900.0
2005-02-04 15:00:00,47.95,48.08,47.95,48.08,51600.0,38.063,38.1662,38.063,38.1662,51600.0
2005-02-04 15:30:00,48.09,48.18,48.05,48.18,54800.0,38.1742,38.2456,38.1424,38.2456,54800.0
2005-02-04 16:00:00,48.13,48.18,48.09,48.17,42900.0,38.2059,38.2456,38.1742,38.2377,42900.0
2005-02-07 09:30:00,48.3,48.3,48.16,48.22,24800.0,38.3409,38.3409,38.2297,38.2774,24800.0
2005-02-07 10:00:00,48.25,48.31,48.24,48.26,22000.0,38.3012,38.3488,38.2933,38.3091,22000.0
2005-02-07 10:30:00,48.27,48.28,48.19,48.27,43700.0,38.3171,38.325,38.2536,38.3171,43700.0
2005-02-07 11:00:00,48.25,48.29,48.22,48.24,28800.0,38.3012,38.3329,38.2774,38.2933,28800.0
2005-02-07 11:30:00,48.25,48.26,48.2,48.21,10000.0,38.3012,38.3091,38.2615,38.2694,10000.0
2005-02-07 12:00:00,48.21,48.21,48.15,48.16,11600.0,38.2694,38.2694,38.2218,38.2297,11600.0
2005-02-07 12:30:00,48.19,48.24,48.17,48.23,6400.0,38.2536,38.2933,38.2377,38.2853,6400.0
2005-02-07 13:00:00,48.23,48.23,48.12,48.17,33200.0,38.2853,38.2853,38.198,38.2377,33200.0
2005-02-07 13:30:00,48.15,48.17,48.09,48.11,10600.0,38.2218,38.2377,38.1742,38.1901,10600.0
2005-02-07 14:00:00,48.09,48.16,48.08,48.16,5200.0,38.1742,38.2297,38.1662,38.2297,5200.0
2005-02-07 14:30:00,48.15,48.21,48.11,48.19,37700.0,38.2218,38.2694,38.1901,38.2536,37700.0
2005-02-07 15:00:00,48.19,48.22,48.14,48.22,18600.0,38.2536,38.2774,38.2139,38.2774,18600.0
2005-02-07 15:30:00,48.22,48.22,48.12,48.15,20400.0,38.2774,38.2774,38.198,38.2218,20400.0
2005-02-07 16:00:00,48.13,48.14,48.1,48.1,10400.0,38.2059,38.2139,38.1821,38.1821,10400.0
2005-02-08 09:30:00,48.2,48.22,48.05,48.22,35100.0,38.2615,38.2774,38.1424,38.2774,35100.0
2005-02-08 10:00:00,48.26,48.29,48.21,48.27,14700.0,38.3091,38.3329,38.2694,38.3171,14700.0
2005-02-08 10:30:00,48.33,48.37,48.27,48.31,23200.0,38.3647,38.3964,38.3171,38.3488,23200.0
2005-02-08 11:00:00,48.29,48.32,48.24,48.3,10800.0,38.3329,38.3568,38.2933,38.3409,10800.0
2005-02-08 11:30:00,48.32,48.33,48.2,48.22,20600.0,38.3568,38.3647,38.2615,38.2774,20600.0
2005-02-08 12:00:00,48.2,48.22,48.13,48.13,14600.0,38.2615,38.2774,38.2059,38.2059,14600.0
2005-02-08 12:30:00,48.12,48.16,48.09,48.16,13100.0,38.198,38.2297,38.1742,38.2297,13100.0
2005-02-08 13:00:00,48.15,48.22,48.12,48.18,36400.0,38.2218,38.2774,38.198,38.2456,36400.0
2005-02-08 13:30:00,48.17,48.22,48.15,48.19,18500.0,38.2377,38.2774,38.2218,38.2536,18500.0
2005-02-08 14:00:00,48.19,48.25,48.16,48.22,16100.0,38.2536,38.3012,38.2297,38.2774,16100.0
2005-02-08 14:30:00,48.19,48.24,48.18,48.24,34800.0,38.2536,38.2933,38.2456,38.2933,34800.0
2005-02-08 15:00:00,48.24,48.25,48.2,48.2,121200.0,38.2933,38.3012,38.2615,38.2615,121200.0
2005-02-08 15:30:00,48.19,48.25,48.17,48.17,39100.0,38.2536,38.3012,38.2377,38.2377,39100.0
2005-02-08 16:00:00,48.14,48.24,48.14,48.24,18200.0,38.2139,38.2933,38.2139,38.2933,18200.0
2005-02-09 09:30:00,48.28,48.28,48.15,48.15,18200.0,38.325,38.325,38.2218,38.2218,18200.0
2005-02-09 10:00:00,48.2,48.22,47.97,48.0,33400.0,38.2615,38.2774,38.0789,38.1027,33400.0
2005-02-09 10:30:00,47.94,47.94,47.84,47.89,19700.0,38.0551,38.0551,37.9757,38.0154,19700.0
2005-02-09 11:00:00,47.89,47.94,47.86,47.9,14500.0,38.0154,38.0551,37.9916,38.0234,14500.0
2005-02-09 11:30:00,47.89,47.91,47.79,47.86,11500.0,38.0154,38.0313,37.936,37.9916,11500.0
2005-02-09 12:00:00,47.86,47.9,47.85,47.85,12600.0,37.9916,38.0234,37.9837,37.9837,12600.0
2005-02-09 12:30:00,47.85,47.89,47.85,47.87,14700.0,37.9837,38.0154,37.9837,37.9995,14700.0
2005-02-09 13:00:00,47.88,47.93,47.87,47.93,13900.0,38.0075,38.0472,37.9995,38.0472,13900.0
2005-02-09 13:30:00,47.92,47.95,47.9,47.9,10700.0,38.0392,38.063,38.0234,38.0234,10700.0
2005-02-09 14:00:00,47.91,47.91,47.77,47.79,7500.0,38.0313,38.0313,37.9202,37.936,7500.0
2005-02-09 14:30:00,47.79,47.81,47.73,47.73,16300.0,37.936,37.9519,37.8884,37.8884,16300.0
2005-02-09 15:00:00,47.72,47.78,47.65,47.77,26200.0,37.8805,37.9281,37.8249,37.9202,26200.0
2005-02-09 15:30:00,47.79,47.79,47.62,47.62,9900.0,37.936,37.936,37.8011,37.8011,9900.0
2005-02-09 16:00:00,47.62,47.62,47.62,47.62,0.0,37.8011,37.8011,37.8011,37.8011,0.0
2005-02-10 09:30:00,47.92,47.92,47.71,47.78,23600.0,38.0392,38.0392,37.8725,37.9281,23600.0
2005-02-10 10:00:00,47.77,47.82,47.71,47.74,147100.0,37.9202,37.9599,37.8725,37.8963,147100.0
2005-02-10 10:30:00,47.74,47.74,47.58,47.6,8300.0,37.8963,37.8963,37.7693,37.7852,8300.0
2005-02-10 11:00:00,47.64,47.64,47.54,47.58,23800.0,37.817,37.817,37.7376,37.7693,23800.0
2005-02-10 11:30:00,47.56,47.7,47.54,47.69,11200.0,37.7535,37.8646,37.7376,37.8567,11200.0
2005-02-10 12:00:00,47.69,47.73,47.6,47.73,15800.0,37.8567,37.8884,37.7852,37.8884,15800.0
2005-02-10 12:30:00,47.73,47.75,47.66,47.7,24600.0,37.8884,37.9043,37.8328,37.8646,24600.0
2005-02-10 13:00:00,47.72,47.76,47.61,47.76,25100.0,37.8805,37.9122,37.7932,37.9122,25100.0
2005-02-10 13:30:00,47.74,47.8,47.74,47.79,65400.0,37.8963,37.944,37.8963,37.936,65400.0
2005-02-10 14:00:00,47.83,47.84,47.75,47.81,8100.0,37.9678,37.9757,37.9043,37.9519,8100.0
2005-02-10 14:30:00,47.81,47.81,47.7,47.77,18500.0,37.9519,37.9519,37.8646,37.9202,18500.0
2005-02-10 15:00:00,47.79,47.87,47.75,47.87,31400.0,37.936,37.9995,37.9043,37.9995,31400.0
2005-02-10 15:30:00,47.86,47.86,47.77,47.83,29000.0,37.9916,37.9916,37.9202,37.9678,29000.0
2005-02-10 16:00:00,47.8,47.84,47.78,47.82,22100.0,37.944,37.9757,37.9281,37.9599,22100.0
2005-02-11 09:30:00,47.83,47.83,47.63,47.7,27300.0,37.9678,37.9678,37.809,37.8646,27300.0
2005-02-11 10:00:00,47.7,47.75,47.63,47.74,31500.0,37.8646,37.9043,37.809,37.8963,31500.0
2005-02-11 10:30:00,47.78,47.88,47.75,47.84,5000.0,37.9281,38.0075,37.9043,37.9757,5000.0
2005-02-11 11:00:00,47.84,48.33,47.84,48.33,13900.0,37.9757,38.3647,37.9757,38.3647,13900.0
2005-02-11 11:30:00,48.37,48.37,48.22,48.22,55300.0,38.3964,38.3964,38.2774,38.2774,55300.0
2005-02-11 12:00:00,48.26,48.29,48.19,48.26,42200.0,38.3091,38.3329,38.2536,38.3091,42200.0
2005-02-11 12:30:00,48.28,48.31,48.23,48.3,109600.0,38.325,38.3488,38.2853,38.3409,109600.0
2005-02-11 13:00:00,48.27,48.3,48.18,48.29,25900.0,38.3171,38.3409,38.2456,38.3329,25900.0
2005-02-11 13:30:00,48.29,48.38,48.26,48.37,5600.0,38.3329,38.4044,38.3091,38.3964,5600.0
2005-02-11 14:00:00,48.35,48.35,48.24,48.29,30500.0,38.3806,38.3806,38.2933,38.3329,30500.0
2005-02-11 14:30:00,48.29,48.36,48.23,48.3,3800.0,38.3329,38.3885,38.2853,38.3409,3800.0
2005-02-11 15:00:00,48.31,48.36,48.26,48.34,7300.0,38.3488,38.3885,38.3091,38.3726,7300.0
2005-02-11 15:30:00,48.33,48.34,48.21,48.21,52500.0,38.3647,38.3726,38.2694,38.2694,52500.0
2005-02-11 16:00:00,48.17,48.3,48.17,48.3,26300.0,38.2377,38.3409,38.2377,38.3409,26300.0
2005-02-14 09:30:00,48.3,48.38,48.21,48.25,71400.0,38.3409,38.4044,38.2694,38.3012,71400.0
2005-02-14 10:00:00,48.23,48.26,48.18,48.26,37800.0,38.2853,38.3091,38.2456,38.3091,37800.0
2005-02-14 10:30:00,48.27,48.28,48.2,48.21,28700.0,38.3171,38.325,38.2615,38.2694,28700.0
2005-02-14 11:00:00,48.21,48.22,48.13,48.22,12300.0,38.2694,38.2774,38.2059,38.2774,12300.0
2005-02-14 11:30:00,48.22,48.23,48.19,48.23,18200.0,38.2774,38.2853,38.2536,38.2853,18200.0
2005-02-14 12:00:00,48.21,48.24,48.18,48.24,5200.0,38.2694,38.2933,38.2456,38.2933,5200.0
2005-02-14 12:30:00,48.25,48.26,48.16,48.23,65700.0,38.3012,38.3091,38.2297,38.2853,65700.0
2005-02-14 13:00:00,48.2,48.22,48.16,48.21,5300.0,38.2615,38.2774,38.2297,38.2694,5300.0
2005-02-14 13:30:00,48.2,48.25,48.16,48.16,4900.0,38.2615,38.3012,38.2297,38.2297,4900.0
2005-02-14 14:00:00,48.18,48.23,48.15,48.23,18300.0,38.2456,38.2853,38.2218,38.2853,18300.0
2005-02-14 14:30:00,48.17,48.25,48.17,48.25,18300.0,38.2377,38.3012,38.2377,38.3012,18300.0
2005-02-14 15:00:00,48.26,48.29,48.2,48.29,20600.0,38.3091,38.3329,38.2615,38.3329,20600.0
2005-02-14 15:30:00,48.24,48.33,48.23,48.23,122700.0,38.2933,38.3647,38.2853,38.2853,122700.0
2005-02-14 16:00:00,48.25,48.26,48.25,48.26,16400.0,38.3012,38.3091,38.3012,38.3091,16400.0
2005-02-15 09:30:00,48.3,48.3,48.11,48.25,298200.0,38.3409,38.3409,38.1901,38.3012,298200.0
2005-02-15 10:00:00,48.25,48.39,48.2,48.36,385600.0,38.3012,38.4123,38.2615,38.3885,385600.0
2005-02-15 10:30:00,48.38,48.51,48.37,48.5,267400.0,38.4044,38.5076,38.3964,38.4996,267400.0
2005-02-15 11:00:00,48.5,48.55,48.49,48.53,211900.0,38.4996,38.5393,38.4917,38.5235,211900.0
2005-02-15 11:30:00,48.51,48.52,48.47,48.47,194800.0,38.5076,38.5155,38.4758,38.4758,194800.0
2005-02-15 12:00:00,48.48,48.51,48.44,48.44,81000.0,38.4838,38.5076,38.452,38.452,81000.0
2005-02-15 12:30:00,48.44,48.48,48.44,48.47,175600.0,38.452,38.4838,38.452,38.4758,175600.0
2005-02-15 13:00:00,48.45,48.45,48.33,48.33,219900.0,38.4599,38.4599,38.3647,38.3647,219900.0
2005-02-15 13:30:00,48.27,48.36,48.23,48.31,277900.0,38.3171,38.3885,38.2853,38.3488,277900.0
2005-02-15 14:00:00,48.3,48.34,48.23,48.34,327000.0,38.3409,38.3726,38.2853,38.3726,327000.0
2005-02-15 14:30:00,48.33,48.37,48.3,48.36,234500.0,38.3647,38.3964,38.3409,38.3885,234500.0
2005-02-15 15:00:00,48.34,48.39,48.33,48.35,323200.0,38.3726,38.4123,38.3647,38.3806,323200.0
2005-02-15 15:30:00,48.38,48.43,48.35,48.42,422900.0,38.4044,38.4441,38.3806,38.4361,422900.0
2005-02-15 16:00:00,48.42,48.46,48.42,48.46,8800.0,38.4361,38.4679,38.4361,38.4679,8800.0
2005-02-16 09:30:00,48.29,48.29,48.13,48.19,298400.0,38.3329,38.3329,38.2059,38.2536,298400.0
2005-02-16 10:00:00,48.24,48.35,48.17,48.28,273100.0,38.2933,38.3806,38.2377,38.325,273100.0
2005-02-16 10:30:00,48.32,48.32,48.22,48.27,143000.0,38.3568,38.3568,38.2774,38.3171,143000.0
2005-02-16 11:00:00,48.24,48.35,48.24,48.3,13700.0,38.2933,38.3806,38.2933,38.3409,13700.0
2005-02-16 11:30:00,48.33,48.33,48.22,48.23,30900.0,38.3647,38.3647,38.2774,38.2853,30900.0
2005-02-16 12:00:00,48.3,48.3,48.19,48.27,11400.0,38.3409,38.3409,38.2536,38.3171,11400.0
2005-02-16 12:30:00,48.27,48.29,48.21,48.27,8000.0,38.3171,38.3329,38.2694,38.3171,8000.0
2005-02-16 13:00:00,48.26,48.27,48.18,48.24,48500.0,38.3091,38.3171,38.2456,38.2933,48500.0
2005-02-16 13:30:00,48.19,48.26,48.17,48.23,5100.0,38.2536,38.3091,38.2377,38.2853,5100.0
2005-02-16 14:00:00,48.25,48.31,48.21,48.31,9500.0,38.3012,38.3488,38.2694,38.3488,9500.0
2005-02-16 14:30:00,48.33,48.41,48.25,48.4,21900.0,38.3647,38.4282,38.3012,38.4203,21900.0
2005-02-16 15:00:00,48.43,48.43,48.32,48.32,9900.0,38.4441,38.4441,38.3568,38.3568,9900.0
2005-02-16 15:30:00,48.39,48.39,48.32,48.34,13300.0,38.4123,38.4123,38.3568,38.3726,13300.0
2005-02-16 16:00:00,48.34,48.34,48.34,48.34,2100.0,38.3726,38.3726,38.3726,38.3726,2100.0
2005-02-17 09:30:00,48.2,48.43,48.2,48.32,93600.0,38.2615,38.4441,38.2615,38.3568,93600.0
2005-02-17 10:00:00,48.34,48.34,48.11,48.16,14900.0,38.3726,38.3726,38.1901,38.2297,14900.0
2005-02-17 10:30:00,48.16,48.16,48.01,48.13,14000.0,38.2297,38.2297,38.1107,38.2059,14000.0
2005-02-17 11:00:00,48.13,48.16,48.05,48.16,25500.0,38.2059,38.2297,38.1424,38.2297,25500.0
2005-02-17 11:30:00,48.13,48.18,48.12,48.15,33300.0,38.2059,38.2456,38.198,38.2218,33300.0
2005-02-17 12:00:00,48.14,48.22,48.14,48.17,13100.0,38.2139,38.2774,38.2139,38.2377,13100.0
2005-02-17 12:30:00,48.19,48.19,48.11,48.17,4800.0,38.2536,38.2536,38.1901,38.2377,4800.0
2005-02-17 13:00:00,48.18,48.23,48.12,48.12,10300.0,38.2456,38.2853,38.198,38.198,10300.0
2005-02-17 13:30:00,48.15,48.17,48.07,48.12,6200.0,38.2218,38.2377,38.1583,38.198,6200.0
2005-02-17 14:00:00,48.1,48.16,48.05,48.14,13000.0,38.1821,38.2297,38.1424,38.2139,13000.0
2005-02-17 14:30:00,48.14,48.14,48.0,48.0,15600.0,38.2139,38.2139,38.1027,38.1027,15600.0
2005-02-17 15:00:00,48.0,48.07,47.99,48.05,36500.0,38.1027,38.1583,38.0948,38.1424,36500.0
2005-02-17 15:30:00,48.06,48.13,47.98,48.01,51600.0,38.1504,38.2059,38.0869,38.1107,51600.0
2005-02-17 16:00:00,48.01,48.01,47.97,47.97,5500.0,38.1107,38.1107,38.0789,38.0789,5500.0
2005-02-18 09:30:00,47.99,48.03,47.89,48.03,31400.0,38.0948,38.1266,38.0154,38.1266,31400.0
2005-02-18 10:00:00,48.07,48.07,47.97,47.97,21500.0,38.1583,38.1583,38.0789,38.0789,21500.0
2005-02-18 10:30:00,48.03,48.05,47.92,47.98,99900.0,38.1266,38.1424,38.0392,38.0869,99900.0
2005-02-18 11:00:00,48.0,48.02,47.97,47.98,35500.0,38.1027,38.1186,38.0789,38.0869,35500.0
2005-02-18 11:30:00,47.99,48.0,47.81,47.88,49700.0,38.0948,38.1027,37.9519,38.0075,49700.0
2005-02-18 12:00:00,47.85,48.0,47.85,47.98,11700.0,37.9837,38.1027,37.9837,38.0869,11700.0
2005-02-18 12:30:00,47.95,48.02,47.94,48.0,18400.0,38.063,38.1186,38.0551,38.1027,18400.0
2005-02-18 13:00:00,48.01,48.01,47.93,48.0,9600.0,38.1107,38.1107,38.0472,38.1027,9600.0
2005-02-18 13:30:00,47.98,48.02,47.94,48.02,7200.0,38.0869,38.1186,38.0551,38.1186,7200.0
2005-02-18 14:00:00,48.01,48.02,47.96,47.99,21400.0,38.1107,38.1186,38.071,38.0948,21400.0
2005-02-18 14:30:00,48.0,48.03,47.98,48.02,16600.0,38.1027,38.1266,38.0869,38.1186,16600.0
2005-02-18 15:00:00,47.99,48.06,47.98,48.06,23400.0,38.0948,38.1504,38.0869,38.1504,23400.0
2005-02-18 15:30:00,48.06,48.09,47.98,48.05,62400.0,38.1504,38.1742,38.0869,38.1424,62400.0
2005-02-18 16:00:00,48.03,48.03,48.03,48.03,20000.0,38.1266,38.1266,38.1266,38.1266,20000.0
2005-02-22 09:30:00,47.74,47.87,47.74,47.87,58000.0,37.8963,37.9995,37.8963,37.9995,58000.0
2005-02-22 10:00:00,47.85,48.0,47.8,48.0,55900.0,37.9837,38.1027,37.944,38.1027,55900.0
2005-02-22 10:30:00,47.97,48.1,47.91,48.02,34400.0,38.0789,38.1821,38.0313,38.1186,34400.0
2005-02-22 11:00:00,48.02,48.02,47.89,47.92,34100.0,38.1186,38.1186,38.0154,38.0392,34100.0
2005-02-22 11:30:00,47.92,47.95,47.87,47.9,7500.0,38.0392,38.063,37.9995,38.0234,7500.0
2005-02-22 12:00:00,47.89,47.94,47.59,47.63,20400.0,38.0154,38.0551,37.7773,37.809,20400.0
2005-02-22 12:30:00,47.62,47.67,47.58,47.61,9000.0,37.8011,37.8408,37.7693,37.7932,9000.0
2005-02-22 13:00:00,47.62,47.72,47.6,47.69,16800.0,37.8011,37.8805,37.7852,37.8567,16800.0
2005-02-22 13:30:00,47.66,47.69,47.57,47.57,27000.0,37.8328,37.8567,37.7614,37.7614,27000.0
2005-02-22 14:00:00,47.58,47.6,47.44,47.53,29100.0,37.7693,37.7852,37.6582,37.7296,29100.0
2005-02-22 14:30:00,47.53,47.59,47.44,47.48,294200.0,37.7296,37.7773,37.6582,37.69,294200.0
2005-02-22 15:00:00,47.47,47.51,47.35,47.38,562500.0,37.682,37.7138,37.5868,37.6106,562500.0
2005-02-22 15:30:00,47.4,47.42,47.33,47.35,1215000.0,37.6265,37.6423,37.5709,37.5868,1215000.0
2005-02-22 16:00:00,47.31,47.38,47.31,47.38,41900.0,37.555,37.6106,37.555,37.6106,41900.0
2005-02-23 09:30:00,47.75,47.75,47.54,47.54,123300.0,37.9043,37.9043,37.7376,37.7376,123300.0
2005-02-23 10:00:00,47.49,47.5,47.38,47.5,29100.0,37.6979,37.7058,37.6106,37.7058,29100.0
2005-02-23 10:30:00,47.52,47.52,47.34,47.41,13700.0,37.7217,37.7217,37.5788,37.6344,13700.0
2005-02-23 11:00:00,47.41,47.54,47.38,47.48,31200.0,37.6344,37.7376,37.6106,37.69,31200.0
2005-02-23 11:30:00,47.56,47.56,47.47,47.51,29300.0,37.7535,37.7535,37.682,37.7138,29300.0
2005-02-23 12:00:00,47.53,47.53,47.46,47.46,19700.0,37.7296,37.7296,37.6741,37.6741,19700.0
2005-02-23 12:30:00,47.46,47.52,47.43,47.49,12600.0,37.6741,37.7217,37.6503,37.6979,12600.0
2005-02-23 13:00:00,47.47,47.47,47.4,47.41,13200.0,37.682,37.682,37.6265,37.6344,13200.0
2005-02-23 13:30:00,47.42,47.47,47.39,47.42,17300.0,37.6423,37.682,37.6185,37.6423,17300.0
2005-02-23 14:00:00,47.41,47.49,47.4,47.49,11400.0,37.6344,37.6979,37.6265,37.6979,11400.0
2005-02-23 14:30:00,47.48,47.56,47.47,47.53,17800.0,37.69,37.7535,37.682,37.7296,17800.0
2005-02-23 15:00:00,47.53,47.67,47.52,47.67,37700.0,37.7296,37.8408,37.7217,37.8408,37700.0
2005-02-23 15:30:00,47.65,47.65,47.5,47.51,52900.0,37.8249,37.8249,37.7058,37.7138,52900.0
2005-02-23 16:00:00,47.55,47.55,47.5,47.52,12500.0,37.7455,37.7455,37.7058,37.7217,12500.0
2005-02-24 09:30:00,47.55,47.57,47.33,47.33,121300.0,37.7455,37.7614,37.5709,37.5709,121300.0
2005-02-24 10:00:00,47.36,47.52,47.35,47.52,42900.0,37.5947,37.7217,37.5868,37.7217,42900.0
2005-02-24 10:30:00,47.51,47.68,47.46,47.46,105400.0,37.7138,37.8487,37.6741,37.6741,105400.0
2005-02-24 11:00:00,47.4,47.57,47.4,47.57,14800.0,37.6265,37.7614,37.6265,37.7614,14800.0
2005-02-24 11:30:00,47.51,47.55,47.44,47.44,13600.0,37.7138,37.7455,37.6582,37.6582,13600.0
2005-02-24 12:00:00,47.45,47.48,47.38,47.41,117300.0,37.6661,37.69,37.6106,37.6344,117300.0
2005-02-24 12:30:00,47.4,47.46,47.38,47.43,42500.0,37.6265,37.6741,37.6106,37.6503,42500.0
2005-02-24 13:00:00,47.43,47.5,47.4,47.46,26600.0,37.6503,37.7058,37.6265,37.6741,26600.0
2005-02-24 13:30:00,47.47,47.6,47.45,47.55,163600.0,37.682,37.7852,37.6661,37.7455,163600.0
2005-02-24 14:00:00,47.57,47.77,47.54,47.71,21300.0,37.7614,37.9202,37.7376,37.8725,21300.0
2005-02-24 14:30:00,47.7,47.76,47.7,47.72,95200.0,37.8646,37.9122,37.8646,37.8805,95200.0
2005-02-24 15:00:00,47.72,47.85,47.72,47.76,197900.0,37.8805,37.9837,37.8805,37.9122,197900.0
2005-02-24 15:30:00,47.82,47.93,47.81,47.92,141700.0,37.9599,38.0472,37.9519,38.0392,141700.0
2005-02-24 16:00:00,47.92,47.92,47.92,47.92,0.0,38.0392,38.0392,38.0392,38.0392,0.0
2005-02-25 09:30:00,47.95,48.0,47.86,47.89,45400.0,38.063,38.1027,37.9916,38.0154,45400.0
2005-02-25 10:00:00,47.85,48.0,47.85,47.96,296000.0,37.9837,38.1027,37.9837,38.071,296000.0
2005-02-25 10:30:00,47.94,48.05,47.88,48.02,349500.0,38.0551,38.1424,38.0075,38.1186,349500.0
2005-02-25 11:00:00,48.07,48.13,48.05,48.09,33600.0,38.1583,38.2059,38.1424,38.1742,33600.0
2005-02-25 11:30:00,48.1,48.25,48.06,48.25,120100.0,38.1821,38.3012,38.1504,38.3012,120100.0
2005-02-25 12:00:00,48.23,48.24,48.15,48.19,35800.0,38.2853,38.2933,38.2218,38.2536,35800.0
2005-02-25 12:30:00,48.19,48.22,48.13,48.13,15200.0,38.2536,38.2774,38.2059,38.2059,15200.0
2005-02-25 13:00:00,48.13,48.18,48.1,48.11,35700.0,38.2059,38.2456,38.1821,38.1901,35700.0
2005-02-25 13:30:00,48.1,48.18,48.08,48.17,9400.0,38.1821,38.2456,38.1662,38.2377,9400.0
2005-02-25 14:00:00,48.17,48.25,48.11,48.25,51700.0,38.2377,38.3012,38.1901,38.3012,51700.0
2005-02-25 14:30:00,48.16,48.25,48.12,48.17,9100.0,38.2297,38.3012,38.198,38.2377,9100.0
2005-02-25 15:00:00,48.18,48.28,48.15,48.27,39800.0,38.2456,38.325,38.2218,38.3171,39800.0
2005-02-25 15:30:00,48.27,48.32,48.22,48.28,192500.0,38.3171,38.3568,38.2774,38.325,192500.0
2005-02-25 16:00:00,48.24,48.29,48.24,48.29,5000.0,38.2933,38.3329,38.2933,38.3329,5000.0
2005-02-28 09:30:00,48.28,48.28,48.12,48.15,77000.0,38.325,38.325,38.198,38.2218,77000.0
2005-02-28 10:00:00,48.13,48.18,48.1,48.18,94400.0,38.2059,38.2456,38.1821,38.2456,94400.0
2005-02-28 10:30:00,48.16,48.28,48.16,48.25,12200.0,38.2297,38.325,38.2297,38.3012,12200.0
2005-02-28 11:00:00,48.25,48.25,48.15,48.15,26600.0,38.3012,38.3012,38.2218,38.2218,26600.0
2005-02-28 11:30:00,48.15,48.19,48.09,48.11,17200.0,38.2218,38.2536,38.1742,38.1901,17200.0
2005-02-28 12:00:00,48.07,48.07,47.9,47.96,30800.0,38.1583,38.1583,38.0234,38.071,30800.0
2005-02-28 12:30:00,47.95,47.98,47.92,47.94,12300.0,38.063,38.0869,38.0392,38.0551,12300.0
2005-02-28 13:00:00,47.96,47.97,47.88,47.88,11400.0,38.071,38.0789,38.0075,38.0075,11400.0
2005-02-28 13:30:00,47.88,47.92,47.82,47.85,24500.0,38.0075,38.0392,37.9599,37.9837,24500.0
2005-02-28 14:00:00,47.81,47.9,47.77,47.88,34200.0,37.9519,38.0234,37.9202,38.0075,34200.0
2005-02-28 14:30:00,47.87,47.95,47.86,47.9,35500.0,37.9995,38.063,37.9916,38.0234,35500.0
2005-02-28 15:00:00,47.95,48.08,47.93,47.95,44900.0,38.063,38.1662,38.0472,38.063,44900.0
2005-02-28 15:30:00,47.99,48.11,47.95,47.95,95100.0,38.0948,38.1901,38.063,38.063,95100.0
2005-02-28 16:00:00,47.94,47.98,47.91,47.98,8700.0,38.0551,38.0869,38.0313,38.0869,8700.0
2005-03-01 09:30:00,48.0,48.23,48.0,48.18,76900.0,38.1027,38.2853,38.1027,38.2456,76900.0
2005-03-01 10:00:00,48.17,48.35,48.15,48.3,368200.0,38.2377,38.3806,38.2218,38.3409,368200.0
2005-03-01 10:30:00,48.27,48.32,48.25,48.29,175000.0,38.3171,38.3568,38.3012,38.3329,175000.0
2005-03-01 11:00:00,48.28,48.28,48.19,48.19,39800.0,38.325,38.325,38.2536,38.2536,39800.0
2005-03-01 11:30:00,48.2,48.31,48.16,48.31,89600.0,38.2615,38.3488,38.2297,38.3488,89600.0
2005-03-01 12:00:00,48.3,48.3,48.24,48.27,14400.0,38.3409,38.3409,38.2933,38.3171,14400.0
2005-03-01 12:30:00,48.29,48.29,48.18,48.25,34000.0,38.3329,38.3329,38.2456,38.3012,34000.0
2005-03-01 13:00:00,48.19,48.24,48.1,48.1,33800.0,38.2536,38.2933,38.1821,38.1821,33800.0
2005-03-01 13:30:00,48.13,48.23,48.13,48.22,63100.0,38.2059,38.2853,38.2059,38.2774,63100.0
2005-03-01 14:00:00,48.2,48.29,48.2,48.24,53400.0,38.2615,38.3329,38.2615,38.2933,53400.0
2005-03-01 14:30:00,48.24,48.26,48.2,48.24,10800.0,38.2933,38.3091,38.2615,38.2933,10800.0
2005-03-01 15:00:00,48.26,48.35,48.24,48.35,36600.0,38.3091,38.3806,38.2933,38.3806,36600.0
2005-03-01 15:30:00,48.36,48.37,48.29,48.3,46600.0,38.3885,38.3964,38.3329,38.3409,46600.0
2005-03-01 16:00:00,48.35,48.38,48.35,48.37,18400.0,38.3806,38.4044,38.3806,38.3964,18400.0
2005-03-02 09:30:00,48.19,48.19,48.02,48.11,62900.0,38.2536,38.2536,38.1186,38.1901,62900.0
2005-03-02 10:00:00,48.12,48.22,48.12,48.21,34800.0,38.198,38.2774,38.198,38.2694,34800.0
2005-03-02 10:30:00,48.22,48.34,48.13,48.34,51400.0,38.2774,38.3726,38.2059,38.3726,51400.0
2005-03-02 11:00:00,48.38,48.55,48.35,48.52,42900.0,38.4044,38.5393,38.3806,38.5155,42900.0
2005-03-02 11:30:00,48.5,48.54,48.49,48.49,19800.0,38.4996,38.5314,38.4917,38.4917,19800.0
2005-03-02 12:00:00,48.5,48.51,48.48,48.51,23100.0,38.4996,38.5076,38.4838,38.5076,23100.0
2005-03-02 12:30:00,48.5,48.5,48.46,48.46,14500.0,38.4996,38.4996,38.4679,38.4679,14500.0
2005-03-02 13:00:00,48.47,48.52,48.43,48.52,30400.0,38.4758,38.5155,38.4441,38.5155,30400.0
2005-03-02 13:30:00,48.53,48.54,48.3,48.34,48700.0,38.5235,38.5314,38.3409,38.3726,48700.0
2005-03-02 14:00:00,48.35,48.37,48.33,48.37,22600.0,38.3806,38.3964,38.3647,38.3964,22600.0
2005-03-02 14:30:00,48.33,48.33,48.16,48.22,18300.0,38.3647,38.3647,38.2297,38.2774,18300.0
2005-03-02 15:00:00,48.2,48.37,48.2,48.37,27900.0,38.2615,38.3964,38.2615,38.3964,27900.0
2005-03-02 15:30:00,48.39,48.39,48.29,48.31,11700.0,38.4123,38.4123,38.3329,38.3488,11700.0
2005-03-02 16:00:00,48.29,48.29,48.29,48.29,5000.0,38.3329,38.3329,38.3329,38.3329,5000.0
2005-03-03 09:30:00,48.54,48.54,48.36,48.43,75300.0,38.5314,38.5314,38.3885,38.4441,75300.0
2005-03-03 10:00:00,48.43,48.51,48.33,48.35,55600.0,38.4441,38.5076,38.3647,38.3806,55600.0
2005-03-03 10:30:00,48.34,48.37,48.3,48.37,95900.0,38.3726,38.3964,38.3409,38.3964,95900.0
2005-03-03 11:00:00,48.37,48.37,48.29,48.29,16700.0,38.3964,38.3964,38.3329,38.3329,16700.0
2005-03-03 11:30:00,48.26,48.32,48.14,48.14,25500.0,38.3091,38.3568,38.2139,38.2139,25500.0
2005-03-03 12:00:00,48.09,48.14,48.05,48.05,26100.0,38.1742,38.2139,38.1424,38.1424,26100.0
2005-03-03 12:30:00,48.05,48.12,48.02,48.1,19000.0,38.1424,38.198,38.1186,38.1821,19000.0
2005-03-03 13:00:00,48.13,48.26,48.11,48.14,33800.0,38.2059,38.3091,38.1901,38.2139,33800.0
2005-03-03 13:30:00,48.16,48.2,48.13,48.2,11100.0,38.2297,38.2615,38.2059,38.2615,11100.0
2005-03-03 14:00:00,48.21,48.34,48.21,48.34,18800.0,38.2694,38.3726,38.2694,38.3726,18800.0
2005-03-03 14:30:00,48.3,48.36,48.24,48.28,62600.0,38.3409,38.3885,38.2933,38.325,62600.0
2005-03-03 15:00:00,48.28,48.31,48.23,48.28,24000.0,38.325,38.3488,38.2853,38.325,24000.0
2005-03-03 15:30:00,48.3,48.3,48.25,48.27,13700.0,38.3409,38.3409,38.3012,38.3171,13700.0
2005-03-03 16:00:00,48.22,48.22,48.22,48.22,4400.0,38.2774,38.2774,38.2774,38.2774,4400.0
2005-03-04 09:30:00,48.64,48.64,48.36,48.47,85200.0,38.6108,38.6108,38.3885,38.4758,85200.0
2005-03-04 10:00:00,48.51,48.68,48.51,48.66,46600.0,38.5076,38.6425,38.5076,38.6266,46600.0
2005-03-04 10:30:00,48.62,48.62,48.49,48.49,38700.0,38.5949,38.5949,38.4917,38.4917,38700.0
2005-03-04 11:00:00,48.49,48.5,48.41,48.48,17400.0,38.4917,38.4996,38.4282,38.4838,17400.0
2005-03-04 11:30:00,48.56,48.56,48.47,48.49,15800.0,38.5473,38.5473,38.4758,38.4917,15800.0
2005-03-04 12:00:00,48.5,48.53,48.44,48.52,18100.0,38.4996,38.5235,38.452,38.5155,18100.0
2005-03-04 12:30:00,48.5,48.58,48.48,48.56,12800.0,38.4996,38.5631,38.4838,38.5473,12800.0
2005-03-04 13:00:00,48.56,48.57,48.48,48.53,12900.0,38.5473,38.5552,38.4838,38.5235,12900.0
2005-03-04 13:30:00,48.47,48.66,48.47,48.66,74800.0,38.4758,38.6266,38.4758,38.6266,74800.0
2005-03-04 14:00:00,48.68,48.7,48.57,48.62,295300.0,38.6425,38.6584,38.5552,38.5949,295300.0
2005-03-04 14:30:00,48.57,48.68,48.56,48.57,43600.0,38.5552,38.6425,38.5473,38.5552,43600.0
2005-03-04 15:00:00,48.57,48.67,48.57,48.67,20800.0,38.5552,38.6346,38.5552,38.6346,20800.0
2005-03-04 15:30:00,48.67,48.67,48.56,48.63,18300.0,38.6346,38.6346,38.5473,38.6028,18300.0
2005-03-04 16:00:00,48.63,48.63,48.63,48.63,0.0,38.6028,38.6028,38.6028,38.6028,0.0
2005-03-07 09:30:00,48.59,48.88,48.59,48.78,233200.0,38.5711,38.8013,38.5711,38.7219,233200.0
2005-03-07 10:00:00,48.82,48.9,48.82,48.83,44800.0,38.7537,38.8172,38.7537,38.7616,44800.0
2005-03-07 10:30:00,48.88,48.9,48.83,48.84,176000.0,38.8013,38.8172,38.7616,38.7695,176000.0
2005-03-07 11:00:00,48.87,48.92,48.83,48.92,16600.0,38.7933,38.833,38.7616,38.833,16600.0
2005-03-07 11:30:00,48.94,49.0,48.93,48.98,267300.0,38.8489,38.8965,38.841,38.8807,267300.0
2005-03-07 12:00:00,48.95,49.02,48.92,48.98,119700.0,38.8569,38.9124,38.833,38.8807,119700.0
2005-03-07 12:30:00,48.98,49.02,48.96,48.97,158100.0,38.8807,38.9124,38.8648,38.8727,158100.0
2005-03-07 13:00:00,48.97,48.99,48.9,48.91,215600.0,38.8727,38.8886,38.8172,38.8251,215600.0
2005-03-07 13:30:00,48.91,48.96,48.89,48.93,144400.0,38.8251,38.8648,38.8092,38.841,144400.0
2005-03-07 14:00:00,48.96,48.96,48.85,48.85,120900.0,38.8648,38.8648,38.7775,38.7775,120900.0
2005-03-07 14:30:00,48.82,48.94,48.82,48.93,140800.0,38.7537,38.8489,38.7537,38.841,140800.0
2005-03-07 15:00:00,48.95,48.95,48.9,48.92,159400.0,38.8569,38.8569,38.8172,38.833,159400.0
2005-03-07 15:30:00,48.91,48.91,48.78,48.82,379800.0,38.8251,38.8251,38.7219,38.7537,379800.0
2005-03-07 16:00:00,48.82,48.82,48.82,48.82,1800.0,38.7537,38.7537,38.7537,38.7537,1800.0
2005-03-08 09:30:00,48.82,48.92,48.81,48.83,63200.0,38.7537,38.833,38.7457,38.7616,63200.0
2005-03-08 10:00:00,48.81,48.81,48.66,48.66,78200.0,38.7457,38.7457,38.6266,38.6266,78200.0
2005-03-08 10:30:00,48.68,48.76,48.65,48.71,27500.0,38.6425,38.706,38.6187,38.6663,27500.0
2005-03-08 11:00:00,48.73,48.73,48.64,48.68,21400.0,38.6822,38.6822,38.6108,38.6425,21400.0
2005-03-08 11:30:00,48.66,48.71,48.64,48.69,26600.0,38.6266,38.6663,38.6108,38.6505,26600.0
2005-03-08 12:00:00,48.67,48.69,48.63,48.64,19200.0,38.6346,38.6505,38.6028,38.6108,19200.0
2005-03-08 12:30:00,48.69,48.69,48.62,48.68,8700.0,38.6505,38.6505,38.5949,38.6425,8700.0
2005-03-08 13:00:00,48.67,48.75,48.62,48.71,46300.0,38.6346,38.6981,38.5949,38.6663,46300.0
2005-03-08 13:30:00,48.69,48.73,48.59,48.63,10400.0,38.6505,38.6822,38.5711,38.6028,10400.0
2005-03-08 14:00:00,48.6,48.68,48.59,48.68,49700.0,38.579,38.6425,38.5711,38.6425,49700.0
2005-03-08 14:30:00,48.68,48.7,48.61,48.64,17400.0,38.6425,38.6584,38.587,38.6108,17400.0
2005-03-08 15:00:00,48.66,48.66,48.57,48.62,21100.0,38.6266,38.6266,38.5552,38.5949,21100.0
2005-03-08 15:30:00,48.59,48.59,48.46,48.52,29500.0,38.5711,38.5711,38.4679,38.5155,29500.0
2005-03-08 16:00:00,48.53,48.53,48.51,48.51,14800.0,38.5235,38.5235,38.5076,38.5076,14800.0
2005-03-09 09:30:00,48.58,48.58,48.38,48.38,24400.0,38.5631,38.5631,38.4044,38.4044,24400.0
2005-03-09 10:00:00,48.33,48.4,48.28,48.4,21100.0,38.3647,38.4203,38.325,38.4203,21100.0
2005-03-09 10:30:00,48.45,48.58,48.44,48.49,19000.0,38.4599,38.5631,38.452,38.4917,19000.0
2005-03-09 11:00:00,48.52,48.53,48.41,48.45,26700.0,38.5155,38.5235,38.4282,38.4599,26700.0
2005-03-09 11:30:00,48.42,48.49,48.42,48.43,9100.0,38.4361,38.4917,38.4361,38.4441,9100.0
2005-03-09 12:00:00,48.39,48.43,48.3,48.3,21400.0,38.4123,38.4441,38.3409,38.3409,21400.0
2005-03-09 12:30:00,48.34,48.37,48.18,48.18,5300.0,38.3726,38.3964,38.2456,38.2456,5300.0
2005-03-09 13:00:00,48.17,48.29,48.17,48.26,116600.0,38.2377,38.3329,38.2377,38.3091,116600.0
2005-03-09 13:30:00,48.27,48.32,48.24,48.29,20700.0,38.3171,38.3568,38.2933,38.3329,20700.0
2005-03-09 14:00:00,48.35,48.42,48.28,48.29,7000.0,38.3806,38.4361,38.325,38.3329,7000.0
2005-03-09 14:30:00,48.29,48.38,48.29,48.37,13200.0,38.3329,38.4044,38.3329,38.3964,13200.0
2005-03-09 15:00:00,48.31,48.35,48.25,48.33,31100.0,38.3488,38.3806,38.3012,38.3647,31100.0
2005-03-09 15:30:00,48.33,48.33,48.17,48.21,44700.0,38.3647,38.3647,38.2377,38.2694,44700.0
2005-03-09 16:00:00,48.25,48.25,48.17,48.17,11200.0,38.3012,38.3012,38.2377,38.2377,11200.0
2005-03-10 09:30:00,48.4,48.4,48.24,48.36,45700.0,38.4203,38.4203,38.2933,38.3885,45700.0
2005-03-10 10:00:00,48.38,48.38,48.17,48.19,9300.0,38.4044,38.4044,38.2377,38.2536,9300.0
2005-03-10 10:30:00,48.2,48.25,48.16,48.16,50600.0,38.2615,38.3012,38.2297,38.2297,50600.0
2005-03-10 11:00:00,48.16,48.16,47.95,48.06,44400.0,38.2297,38.2297,38.063,38.1504,44400.0
2005-03-10 11:30:00,48.03,48.11,48.01,48.09,126000.0,38.1266,38.1901,38.1107,38.1742,126000.0
2005-03-10 12:00:00,48.06,48.1,48.03,48.06,6500.0,38.1504,38.1821,38.1266,38.1504,6500.0
2005-03-10 12:30:00,48.09,48.16,48.06,48.16,27200.0,38.1742,38.2297,38.1504,38.2297,27200.0
2005-03-10 13:00:00,48.19,48.23,48.12,48.2,11100.0,38.2536,38.2853,38.198,38.2615,11100.0
2005-03-10 13:30:00,48.22,48.37,48.19,48.35,25900.0,38.2774,38.3964,38.2536,38.3806,25900.0
2005-03-10 14:00:00,48.34,48.34,48.25,48.27,15400.0,38.3726,38.3726,38.3012,38.3171,15400.0
2005-03-10 14:30:00,48.27,48.32,48.22,48.29,16300.0,38.3171,38.3568,38.2774,38.3329,16300.0
2005-03-10 15:00:00,48.24,48.28,48.15,48.27,12200.0,38.2933,38.325,38.2218,38.3171,12200.0
2005-03-10 15:30:00,48.22,48.27,48.18,48.27,10600.0,38.2774,38.3171,38.2456,38.3171,10600.0
2005-03-10 16:00:00,48.25,48.25,48.22,48.22,300.0,38.3012,38.3012,38.2774,38.2774,300.0
2005-03-11 09:30:00,48.46,48.46,48.21,48.38,65900.0,38.4679,38.4679,38.2694,38.4044,65900.0
2005-03-11 10:00:00,48.38,48.41,48.22,48.28,42700.0,38.4044,38.4282,38.2774,38.325,42700.0
2005-03-11 10:30:00,48.28,48.29,48.08,48.12,60300.0,38.325,38.3329,38.1662,38.198,60300.0
2005-03-11 11:00:00,48.12,48.15,48.05,48.08,28800.0,38.198,38.2218,38.1424,38.1662,28800.0
2005-03-11 11:30:00,48.09,48.11,48.05,48.1,9100.0,38.1742,38.1901,38.1424,38.1821,9100.0
2005-03-11 12:00:00,48.03,48.1,48.02,48.1,46100.0,38.1266,38.1821,38.1186,38.1821,46100.0
2005-03-11 12:30:00,48.06,48.1,48.04,48.07,15900.0,38.1504,38.1821,38.1345,38.1583,15900.0
2005-03-11 13:00:00,48.09,48.09,48.04,48.06,22400.0,38.1742,38.1742,38.1345,38.1504,22400.0
2005-03-11 13:30:00,48.06,48.06,47.9,47.9,28100.0,38.1504,38.1504,38.0234,38.0234,28100.0
2005-03-11 14:00:00,47.91,48.0,47.89,47.93,32200.0,38.0313,38.1027,38.0154,38.0472,32200.0
2005-03-11 14:30:00,47.98,47.98,47.84,47.87,37100.0,38.0869,38.0869,37.9757,37.9995,37100.0
2005-03-11 15:00:00,47.86,47.86,47.74,47.8,50800.0,37.9916,37.9916,37.8963,37.944,50800.0
2005-03-11 15:30:00,47.83,47.93,47.77,47.83,22100.0,37.9678,38.0472,37.9202,37.9678,22100.0
2005-03-11 16:00:00,47.88,47.88,47.88,47.88,1500.0,38.0075,38.0075,38.0075,38.0075,1500.0
2005-03-14 09:30:00,48.07,48.07,47.9,47.94,779500.0,38.1583,38.1583,38.0234,38.0551,779500.0
2005-03-14 10:00:00,47.93,47.96,47.91,47.91,64300.0,38.0472,38.071,38.0313,38.0313,64300.0
2005-03-14 10:30:00,47.96,48.01,47.9,47.92,35300.0,38.071,38.1107,38.0234,38.0392,35300.0
2005-03-14 11:00:00,47.96,48.0,47.88,47.93,53700.0,38.071,38.1027,38.0075,38.0472,53700.0
2005-03-14 11:30:00,47.9,47.94,47.86,47.88,13900.0,38.0234,38.0551,37.9916,38.0075,13900.0
2005-03-14 12:00:00,47.94,47.98,47.91,47.94,11000.0,38.0551,38.0869,38.0313,38.0551,11000.0
2005-03-14 12:30:00,47.93,47.94,47.87,47.9,8200.0,38.0472,38.0551,37.9995,38.0234,8200.0
2005-03-14 13:00:00,47.91,47.91,47.83,47.83,11300.0,38.0313,38.0313,37.9678,37.9678,11300.0
2005-03-14 13:30:00,47.81,47.84,47.76,47.77,5500.0,37.9519,37.9757,37.9122,37.9202,5500.0
2005-03-14 14:00:00,47.82,47.86,47.79,47.84,11200.0,37.9599,37.9916,37.936,37.9757,11200.0
2005-03-14 14:30:00,47.79,47.83,47.77,47.82,8800.0,37.936,37.9678,37.9202,37.9599,8800.0
2005-03-14 15:00:00,47.85,48.0,47.84,48.0,20000.0,37.9837,38.1027,37.9757,38.1027,20000.0
2005-03-14 15:30:00,48.02,48.06,47.97,48.06,31500.0,38.1186,38.1504,38.0789,38.1504,31500.0
2005-03-14 16:00:00,48.08,48.08,48.08,48.08,800.0,38.1662,38.1662,38.1662,38.1662,800.0
2005-03-15 09:30:00,48.3,48.3,48.16,48.17,23700.0,38.3409,38.3409,38.2297,38.2377,23700.0
2005-03-15 10:00:00,48.19,48.19,48.0,48.06,44100.0,38.2536,38.2536,38.1027,38.1504,44100.0
2005-03-15 10:30:00,48.05,48.11,48.0,48.11,44300.0,38.1424,38.1901,38.1027,38.1901,44300.0
2005-03-15 11:00:00,48.11,48.12,48.01,48.05,13600.0,38.1901,38.198,38.1107,38.1424,13600.0
2005-03-15 11:30:00,48.04,48.05,47.86,47.86,7600.0,38.1345,38.1424,37.9916,37.9916,7600.0
2005-03-15 12:00:00,47.86,47.92,47.81,47.88,16300.0,37.9916,38.0392,37.9519,38.0075,16300.0
2005-03-15 12:30:00,47.93,47.95,47.89,47.93,23200.0,38.0472,38.063,38.0154,38.0472,23200.0
2005-03-15 13:00:00,47.95,47.95,47.85,47.86,23300.0,38.063,38.063,37.9837,37.9916,23300.0
2005-03-15 13:30:00,47.82,47.88,47.8,47.88,6900.0,37.9599,38.0075,37.944,38.0075,6900.0
2005-03-15 14:00:00,47.88,47.9,47.8,47.86,18500.0,38.0075,38.0234,37.944,37.9916,18500.0
2005-03-15 14:30:00,47.85,47.89,47.8,47.89,16300.0,37.9837,38.0154,37.944,38.0154,16300.0
2005-03-15 15:00:00,47.83,47.86,47.78,47.82,10000.0,37.9678,37.9916,37.9281,37.9599,10000.0
2005-03-15 15:30:00,47.78,47.82,47.73,47.74,20100.0,37.9281,37.9599,37.8884,37.8963,20100.0
2005-03-15 16:00:00,47.75,47.75,47.75,47.75,100.0,37.9043,37.9043,37.9043,37.9043,100.0
2005-03-16 09:30:00,47.75,47.75,47.53,47.6,39700.0,37.9043,37.9043,37.7296,37.7852,39700.0
2005-03-16 10:00:00,47.62,47.71,47.59,47.66,7800.0,37.8011,37.8725,37.7773,37.8328,7800.0
2005-03-16 10:30:00,47.6,47.64,47.4,47.47,27100.0,37.7852,37.817,37.6265,37.682,27100.0
2005-03-16 11:00:00,47.42,47.46,47.34,47.42,11400.0,37.6423,37.6741,37.5788,37.6423,11400.0
2005-03-16 11:30:00,47.42,47.47,47.39,47.44,17500.0,37.6423,37.682,37.6185,37.6582,17500.0
2005-03-16 12:00:00,47.44,47.49,47.42,47.43,8200.0,37.6582,37.6979,37.6423,37.6503,8200.0
2005-03-16 12:30:00,47.41,47.48,47.41,47.47,9400.0,37.6344,37.69,37.6344,37.682,9400.0
2005-03-16 13:00:00,47.55,47.55,47.46,47.47,5500.0,37.7455,37.7455,37.6741,37.682,5500.0
2005-03-16 13:30:00,47.47,47.47,47.36,47.4,6300.0,37.682,37.682,37.5947,37.6265,6300.0
2005-03-16 14:00:00,47.36,47.38,47.27,47.34,25800.0,37.5947,37.6106,37.5233,37.5788,25800.0
2005-03-16 14:30:00,47.31,47.37,47.26,47.3,17400.0,37.555,37.6026,37.5153,37.5471,17400.0
2005-03-16 15:00:00,47.26,47.34,47.22,47.25,28100.0,37.5153,37.5788,37.4836,37.5074,28100.0
2005-03-16 15:30:00,47.23,47.37,47.22,47.37,19300.0,37.4915,37.6026,37.4836,37.6026,19300.0
2005-03-16 16:00:00,47.32,47.32,47.32,47.32,238900.0,37.5629,37.5629,37.5629,37.5629,238900.0
2005-03-17 09:30:00,47.26,47.42,47.22,47.23,73400.0,37.5153,37.6423,37.4836,37.4915,73400.0
2005-03-17 10:00:00,47.22,47.35,47.2,47.35,33300.0,37.4836,37.5868,37.4677,37.5868,33300.0
2005-03-17 10:30:00,47.38,47.41,47.28,47.41,15900.0,37.6106,37.6344,37.5312,37.6344,15900.0
2005-03-17 11:00:00,47.4,47.44,47.35,47.4,9300.0,37.6265,37.6582,37.5868,37.6265,9300.0
2005-03-17 11:30:00,47.4,47.41,47.34,47.41,13100.0,37.6265,37.6344,37.5788,37.6344,13100.0
2005-03-17 12:00:00,47.4,47.4,47.32,47.35,43700.0,37.6265,37.6265,37.5629,37.5868,43700.0
2005-03-17 12:30:00,47.45,47.45,47.35,47.35,12200.0,37.6661,37.6661,37.5868,37.5868,12200.0
2005-03-17 13:00:00,47.35,47.39,47.33,47.35,2200.0,37.5868,37.6185,37.5709,37.5868,2200.0
2005-03-17 13:30:00,47.29,47.39,47.29,47.35,47200.0,37.5391,37.6185,37.5391,37.5868,47200.0
2005-03-17 14:00:00,47.32,47.42,47.26,47.42,16400.0,37.5629,37.6423,37.5153,37.6423,16400.0
2005-03-17 14:30:00,47.42,47.42,47.36,47.37,16100.0,37.6423,37.6423,37.5947,37.6026,16100.0
2005-03-17 15:00:00,47.38,47.44,47.35,47.41,27000.0,37.6106,37.6582,37.5868,37.6344,27000.0
2005-03-17 15:30:00,47.4,47.42,47.3,47.35,10100.0,37.6265,37.6423,37.5471,37.5868,10100.0
2005-03-17 16:00:00,47.34,47.36,47.29,47.29,5500.0,37.5788,37.5947,37.5391,37.5391,5500.0
2005-03-18 09:30:00,47.51,47.51,47.17,47.22,35100.0,37.7138,37.7138,37.4439,37.4836,35100.0
2005-03-18 10:00:00,47.18,47.28,47.17,47.24,14100.0,37.4518,37.5312,37.4439,37.4994,14100.0
2005-03-18 10:30:00,47.22,47.22,47.11,47.14,24100.0,37.4836,37.4836,37.3962,37.4201,24100.0
2005-03-18 11:00:00,47.14,47.27,47.14,47.27,4200.0,37.4201,37.5233,37.4201,37.5233,4200.0
2005-03-18 11:30:00,47.21,47.27,47.12,47.21,28100.0,37.4756,37.5233,37.4042,37.4756,28100.0
2005-03-18 12:00:00,47.16,47.24,47.16,47.19,6600.0,37.4359,37.4994,37.4359,37.4598,6600.0
2005-03-18 12:30:00,47.19,47.19,47.11,47.11,6100.0,37.4598,37.4598,37.3962,37.3962,6100.0
2005-03-18 13:00:00,47.11,47.13,47.03,47.04,30100.0,37.3962,37.4121,37.3327,37.3407,30100.0
2005-03-18 13:30:00,47.1,47.1,46.99,47.0,24500.0,37.3883,37.3883,37.301,37.3089,24500.0
2005-03-18 14:00:00,47.09,47.12,47.01,47.08,7200.0,37.3804,37.4042,37.3169,37.3724,7200.0
2005-03-18 14:30:00,47.1,47.15,47.04,47.06,8500.0,37.3883,37.428,37.3407,37.3566,8500.0
2005-03-18 15:00:00,47.06,47.1,46.96,47.05,13100.0,37.3566,37.3883,37.2772,37.3486,13100.0
2005-03-18 15:30:00,47.06,47.24,47.05,47.17,7700.0,37.3566,37.4994,37.3486,37.4439,7700.0
2005-03-18 16:00:00,47.11,47.11,47.11,47.11,12400.0,37.3962,37.3962,37.3962,37.3962,12400.0
2005-03-21 09:30:00,47.1,47.24,47.1,47.18,37500.0,37.3883,37.4994,37.3883,37.4518,37500.0
2005-03-21 10:00:00,47.16,47.16,46.94,47.0,21600.0,37.4359,37.4359,37.2613,37.3089,21600.0
2005-03-21 10:30:00,46.97,46.97,46.84,46.96,39100.0,37.2851,37.2851,37.1819,37.2772,39100.0
2005-03-21 11:00:00,46.92,46.96,46.85,46.89,7800.0,37.2454,37.2772,37.1899,37.2216,7800.0
2005-03-21 11:30:00,46.92,47.02,46.88,46.99,11300.0,37.2454,37.3248,37.2137,37.301,11300.0
2005-03-21 12:00:00,47.06,47.21,47.06,47.18,13200.0,37.3566,37.4756,37.3566,37.4518,13200.0
2005-03-21 12:30:00,47.11,47.17,47.09,47.14,11400.0,37.3962,37.4439,37.3804,37.4201,11400.0
2005-03-21 13:00:00,47.08,47.13,47.0,47.01,12500.0,37.3724,37.4121,37.3089,37.3169,12500.0
2005-03-21 13:30:00,47.03,47.13,47.03,47.1,23600.0,37.3327,37.4121,37.3327,37.3883,23600.0
2005-03-21 14:00:00,47.06,47.07,46.97,47.02,13000.0,37.3566,37.3645,37.2851,37.3248,13000.0
2005-03-21 14:30:00,47.05,47.12,47.0,47.09,13300.0,37.3486,37.4042,37.3089,37.3804,13300.0
2005-03-21 15:00:00,47.11,47.22,47.07,47.21,9700.0,37.3962,37.4836,37.3645,37.4756,9700.0
2005-03-21 15:30:00,47.19,47.19,47.05,47.08,13900.0,37.4598,37.4598,37.3486,37.3724,13900.0
2005-03-21 16:00:00,47.06,47.06,47.05,47.05,6100.0,37.3566,37.3566,37.3486,37.3486,6100.0
2005-03-22 09:30:00,47.16,47.24,47.07,47.18,9900.0,37.4359,37.4994,37.3645,37.4518,9900.0
2005-03-22 10:00:00,47.14,47.2,47.1,47.16,13400.0,37.4201,37.4677,37.3883,37.4359,13400.0
2005-03-22 10:30:00,47.16,47.22,47.16,47.19,11100.0,37.4359,37.4836,37.4359,37.4598,11100.0
2005-03-22 11:00:00,47.19,47.22,47.14,47.14,230300.0,37.4598,37.4836,37.4201,37.4201,230300.0
2005-03-22 11:30:00,47.19,47.19,47.13,47.17,81400.0,37.4598,37.4598,37.4121,37.4439,81400.0
2005-03-22 12:00:00,47.18,47.2,47.17,47.18,66800.0,37.4518,37.4677,37.4439,37.4518,66800.0
2005-03-22 12:30:00,47.18,47.21,47.17,47.17,8900.0,37.4518,37.4756,37.4439,37.4439,8900.0
2005-03-22 13:00:00,47.18,47.22,47.17,47.2,10000.0,37.4518,37.4836,37.4439,37.4677,10000.0
2005-03-22 13:30:00,47.22,47.28,47.22,47.28,8800.0,37.4836,37.5312,37.4836,37.5312,8800.0
2005-03-22 14:00:00,47.28,47.32,47.1,47.11,23000.0,37.5312,37.5629,37.3883,37.3962,23000.0
2005-03-22 14:30:00,47.11,47.19,46.89,46.95,40100.0,37.3962,37.4598,37.2216,37.2692,40100.0
2005-03-22 15:00:00,47.0,47.0,46.81,46.82,12900.0,37.3089,37.3089,37.1581,37.166,12900.0
2005-03-22 15:30:00,46.88,46.88,46.7,46.73,58600.0,37.2137,37.2137,37.0708,37.0946,58600.0
2005-03-22 16:00:00,46.73,46.73,46.73,46.73,0.0,37.0946,37.0946,37.0946,37.0946,0.0
2005-03-23 09:30:00,46.7,46.78,46.66,46.77,40800.0,37.0708,37.1343,37.039,37.1264,40800.0
2005-03-23 10:00:00,46.69,46.9,46.69,46.77,11800.0,37.0628,37.2295,37.0628,37.1264,11800.0
2005-03-23 10:30:00,46.78,46.82,46.7,46.82,27400.0,37.1343,37.166,37.0708,37.166,27400.0
2005-03-23 11:00:00,46.8,46.9,46.78,46.86,50200.0,37.1502,37.2295,37.1343,37.1978,50200.0
2005-03-23 11:30:00,46.86,46.86,46.75,46.78,11100.0,37.1978,37.1978,37.1105,37.1343,11100.0
2005-03-23 12:00:00,46.8,46.95,46.8,46.94,21600.0,37.1502,37.2692,37.1502,37.2613,21600.0
2005-03-23 12:30:00,46.94,46.94,46.8,46.87,224100.0,37.2613,37.2613,37.1502,37.2057,224100.0
2005-03-23 13:00:00,46.94,46.95,46.84,46.89,27000.0,37.2613,37.2692,37.1819,37.2216,27000.0
2005-03-23 13:30:00,46.89,47.0,46.83,46.99,35200.0,37.2216,37.3089,37.174,37.301,35200.0
2005-03-23 14:00:00,46.99,47.05,46.94,46.97,72300.0,37.301,37.3486,37.2613,37.2851,72300.0
2005-03-23 14:30:00,47.03,47.03,46.89,46.95,67200.0,37.3327,37.3327,37.2216,37.2692,67200.0
2005-03-23 15:00:00,46.95,46.99,46.83,46.99,58600.0,37.2692,37.301,37.174,37.301,58600.0
2005-03-23 15:30:00,47.01,47.01,46.87,46.87,76500.0,37.3169,37.3169,37.2057,37.2057,76500.0
2005-03-23 16:00:00,46.87,46.87,46.87,46.87,0.0,37.2057,37.2057,37.2057,37.2057,0.0
2005-03-24 09:30:00,46.98,46.98,46.82,46.9,102900.0,37.4031,37.4031,37.2757,37.3394,102900.0
2005-03-24 10:00:00,46.94,46.96,46.84,46.92,72400.0,37.3713,37.3872,37.2916,37.3553,72400.0
2005-03-24 10:30:00,46.99,46.99,46.9,46.91,27000.0,37.4111,37.4111,37.3394,37.3474,27000.0
2005-03-24 11:00:00,46.91,46.92,46.8,46.84,94700.0,37.3474,37.3553,37.2598,37.2916,94700.0
2005-03-24 11:30:00,46.84,46.95,46.82,46.91,31200.0,37.2916,37.3792,37.2757,37.3474,31200.0
2005-03-24 12:00:00,46.93,47.02,46.9,47.02,15000.0,37.3633,37.435,37.3394,37.435,15000.0
2005-03-24 12:30:00,47.02,47.11,47.02,47.05,22600.0,37.435,37.5066,37.435,37.4588,22600.0
2005-03-24 13:00:00,47.05,47.05,46.99,47.01,22900.0,37.4588,37.4588,37.4111,37.427,22900.0
2005-03-24 13:30:00,47.01,47.03,46.97,46.97,15800.0,37.427,37.4429,37.3951,37.3951,15800.0
2005-03-24 14:00:00,46.99,47.06,46.96,47.0,191400.0,37.4111,37.4668,37.3872,37.419,191400.0
2005-03-24 14:30:00,46.99,47.01,46.91,46.94,42600.0,37.4111,37.427,37.3474,37.3713,42600.0
2005-03-24 15:00:00,46.96,46.97,46.85,46.89,29500.0,37.3872,37.3951,37.2996,37.3315,29500.0
2005-03-24 15:30:00,46.87,46.87,46.76,46.76,119500.0,37.3155,37.3155,37.228,37.228,119500.0
2005-03-24 16:00:00,46.75,46.84,46.73,46.83,25000.0,37.22,37.2916,37.2041,37.2837,25000.0
2005-03-28 09:30:00,47.02,47.04,46.84,47.0,27400.0,37.435,37.4509,37.2916,37.419,27400.0
2005-03-28 10:00:00,47.0,47.02,46.9,46.92,106400.0,37.419,37.435,37.3394,37.3553,106400.0
2005-03-28 10:30:00,46.92,47.04,46.92,47.03,246400.0,37.3553,37.4509,37.3553,37.4429,246400.0
2005-03-28 11:00:00,47.03,47.03,46.94,47.02,287600.0,37.4429,37.4429,37.3713,37.435,287600.0
2005-03-28 11:30:00,46.98,46.99,46.9,46.96,131000.0,37.4031,37.4111,37.3394,37.3872,131000.0
2005-03-28 12:00:00,46.93,46.94,46.86,46.92,42500.0,37.3633,37.3713,37.3076,37.3553,42500.0
2005-03-28 12:30:00,46.94,46.96,46.89,46.94,34700.0,37.3713,37.3872,37.3315,37.3713,34700.0
2005-03-28 13:00:00,46.96,46.97,46.9,46.96,35500.0,37.3872,37.3951,37.3394,37.3872,35500.0
2005-03-28 13:30:00,46.93,46.99,46.91,46.97,9400.0,37.3633,37.4111,37.3474,37.3951,9400.0
2005-03-28 14:00:00,46.91,46.95,46.86,46.95,17700.0,37.3474,37.3792,37.3076,37.3792,17700.0
2005-03-28 14:30:00,46.96,47.07,46.96,47.04,35600.0,37.3872,37.4748,37.3872,37.4509,35600.0
2005-03-28 15:00:00,47.04,47.04,46.97,46.97,48300.0,37.4509,37.4509,37.3951,37.3951,48300.0
2005-03-28 15:30:00,46.98,47.06,46.82,46.89,22800.0,37.4031,37.4668,37.2757,37.3315,22800.0
2005-03-28 16:00:00,46.91,46.91,46.91,46.91,100.0,37.3474,37.3474,37.3474,37.3474,100.0
2005-03-29 09:30:00,46.87,46.87,46.69,46.76,33500.0,37.3155,37.3155,37.1722,37.228,33500.0
2005-03-29 10:00:00,46.76,46.94,46.76,46.85,17900.0,37.228,37.3713,37.228,37.2996,17900.0
2005-03-29 10:30:00,46.87,47.07,46.85,46.94,187800.0,37.3155,37.4748,37.2996,37.3713,187800.0
2005-03-29 11:00:00,47.0,47.0,46.9,46.97,23600.0,37.419,37.419,37.3394,37.3951,23600.0
2005-03-29 11:30:00,46.96,46.96,46.85,46.93,16100.0,37.3872,37.3872,37.2996,37.3633,16100.0
2005-03-29 12:00:00,46.95,46.95,46.84,46.84,15700.0,37.3792,37.3792,37.2916,37.2916,15700.0
2005-03-29 12:30:00,46.82,46.88,46.78,46.78,3000.0,37.2757,37.3235,37.2439,37.2439,3000.0
2005-03-29 13:00:00,46.81,46.85,46.68,46.68,6500.0,37.2678,37.2996,37.1643,37.1643,6500.0
2005-03-29 13:30:00,46.68,46.74,46.68,46.7,10700.0,37.1643,37.212,37.1643,37.1802,10700.0
2005-03-29 14:00:00,46.66,46.66,46.52,46.59,20500.0,37.1483,37.1483,37.0369,37.0926,20500.0
2005-03-29 14:30:00,46.59,46.64,46.53,46.6,17300.0,37.0926,37.1324,37.0448,37.1006,17300.0
2005-03-29 15:00:00,46.61,46.61,46.43,46.47,78100.0,37.1085,37.1085,36.9652,36.9971,78100.0
2005-03-29 15:30:00,46.5,46.54,46.42,46.44,242200.0,37.021,37.0528,36.9573,36.9732,242200.0
2005-03-29 16:00:00,46.44,46.46,46.44,46.46,5300.0,36.9732,36.9891,36.9732,36.9891,5300.0
2005-03-30 09:30:00,46.59,46.85,46.59,46.65,102900.0,37.0926,37.2996,37.0926,37.1404,102900.0
2005-03-30 10:00:00,46.61,46.79,46.61,46.75,13800.0,37.1085,37.2518,37.1085,37.22,13800.0
2005-03-30 10:30:00,46.79,46.93,46.79,46.92,19700.0,37.2518,37.3633,37.2518,37.3553,19700.0
2005-03-30 11:00:00,46.93,46.93,46.84,46.89,27500.0,37.3633,37.3633,37.2916,37.3315,27500.0
2005-03-30 11:30:00,46.86,47.04,46.86,47.04,20800.0,37.3076,37.4509,37.3076,37.4509,20800.0
2005-03-30 12:00:00,47.09,47.09,47.0,47.07,72200.0,37.4907,37.4907,37.419,37.4748,72200.0
2005-03-30 12:30:00,47.07,47.08,46.99,47.08,10500.0,37.4748,37.4827,37.4111,37.4827,10500.0
2005-03-30 13:00:00,47.05,47.06,47.0,47.03,106500.0,37.4588,37.4668,37.419,37.4429,106500.0
2005-03-30 13:30:00,47.05,47.07,46.94,47.01,21000.0,37.4588,37.4748,37.3713,37.427,21000.0
2005-03-30 14:00:00,47.09,47.09,46.95,46.95,26100.0,37.4907,37.4907,37.3792,37.3792,26100.0
2005-03-30 14:30:00,46.94,47.0,46.89,46.96,9200.0,37.3713,37.419,37.3315,37.3872,9200.0
2005-03-30 15:00:00,46.99,47.05,46.99,47.05,11700.0,37.4111,37.4588,37.4111,37.4588,11700.0
2005-03-30 15:30:00,47.04,47.14,47.02,47.14,29400.0,37.4509,37.5305,37.435,37.5305,29400.0
2005-03-30 16:00:00,47.14,47.14,47.14,47.14,0.0,37.5305,37.5305,37.5305,37.5305,0.0
2005-03-31 09:30:00,47.0,47.24,47.0,47.09,31000.0,37.419,37.6101,37.419,37.4907,31000.0
2005-03-31 10:00:00,47.06,47.06,46.95,47.0,29400.0,37.4668,37.4668,37.3792,37.419,29400.0
2005-03-31 10:30:00,47.05,47.05,46.94,46.94,25700.0,37.4588,37.4588,37.3713,37.3713,25700.0
2005-03-31 11:00:00,46.99,47.05,46.96,46.99,92500.0,37.4111,37.4588,37.3872,37.4111,92500.0
2005-03-31 11:30:00,47.0,47.04,46.92,46.97,23700.0,37.419,37.4509,37.3553,37.3951,23700.0
2005-03-31 12:00:00,46.97,46.98,46.88,46.93,8600.0,37.3951,37.4031,37.3235,37.3633,8600.0
2005-03-31 12:30:00,46.92,46.98,46.91,46.98,8800.0,37.3553,37.4031,37.3474,37.4031,8800.0
2005-03-31 13:00:00,46.98,46.98,46.93,46.98,27800.0,37.4031,37.4031,37.3633,37.4031,27800.0
2005-03-31 13:30:00,46.99,47.02,46.93,47.0,8900.0,37.4111,37.435,37.3633,37.419,8900.0
2005-03-31 14:00:00,46.97,47.02,46.89,47.02,16100.0,37.3951,37.435,37.3315,37.435,16100.0
2005-03-31 14:30:00,47.04,47.11,47.0,47.0,8400.0,37.4509,37.5066,37.419,37.419,8400.0
2005-03-31 15:00:00,46.98,47.04,46.94,47.0,1387600.0,37.4031,37.4509,37.3713,37.419,1387600.0
2005-03-31 15:30:00,47.0,47.0,46.9,46.94,42900.0,37.419,37.419,37.3394,37.3713,42900.0
2005-03-31 16:00:00,46.96,46.99,46.95,46.98,2200.0,37.3872,37.4111,37.3792,37.4031,2200.0
2005-04-01 09:30:00,47.3,47.3,47.15,47.2,45900.0,37.6579,37.6579,37.5385,37.5783,45900.0
2005-04-01 10:00:00,47.2,47.25,46.84,46.84,190300.0,37.5783,37.6181,37.2916,37.2916,190300.0
2005-04-01 10:30:00,46.86,46.91,46.74,46.74,36500.0,37.3076,37.3474,37.212,37.212,36500.0
2005-04-01 11:00:00,46.71,46.8,46.69,46.8,14200.0,37.1881,37.2598,37.1722,37.2598,14200.0
2005-04-01 11:30:00,46.81,46.82,46.75,46.81,7000.0,37.2678,37.2757,37.22,37.2678,7000.0
2005-04-01 12:00:00,46.81,46.81,46.6,46.64,20200.0,37.2678,37.2678,37.1006,37.1324,20200.0
2005-04-01 12:30:00,46.55,46.68,46.52,46.55,17700.0,37.0608,37.1643,37.0369,37.0608,17700.0
2005-04-01 13:00:00,46.51,46.6,46.51,46.56,13700.0,37.0289,37.1006,37.0289,37.0687,13700.0
2005-04-01 13:30:00,46.56,46.58,46.42,46.45,34700.0,37.0687,37.0846,36.9573,36.9811,34700.0
2005-04-01 14:00:00,46.48,46.53,46.43,46.47,41600.0,37.005,37.0448,36.9652,36.9971,41600.0
2005-04-01 14:30:00,46.51,46.53,46.43,46.44,11200.0,37.0289,37.0448,36.9652,36.9732,11200.0
2005-04-01 15:00:00,46.46,46.56,46.43,46.45,13900.0,36.9891,37.0687,36.9652,36.9811,13900.0
2005-04-01 15:30:00,46.5,46.62,46.45,46.51,25800.0,37.021,37.1165,36.9811,37.0289,25800.0
2005-04-01 16:00:00,46.52,46.52,46.52,46.52,100.0,37.0369,37.0369,37.0369,37.0369,100.0
2005-04-04 09:30:00,46.35,46.59,46.35,46.43,214900.0,36.9015,37.0926,36.9015,36.9652,214900.0
2005-04-04 10:00:00,46.43,48.37,46.3,46.33,155800.0,36.9652,38.5098,36.8617,36.8856,155800.0
2005-04-04 10:30:00,46.32,46.51,46.31,46.47,9000.0,36.8777,37.0289,36.8697,36.9971,9000.0
2005-04-04 11:00:00,46.55,46.56,46.46,46.48,4600.0,37.0608,37.0687,36.9891,37.005,4600.0
2005-04-04 11:30:00,46.46,46.51,46.45,46.48,19300.0,36.9891,37.0289,36.9811,37.005,19300.0
2005-04-04 12:00:00,46.48,46.48,46.36,46.39,7800.0,37.005,37.005,36.9095,36.9334,7800.0
2005-04-04 12:30:00,46.43,46.49,46.4,46.47,18100.0,36.9652,37.013,36.9413,36.9971,18100.0
2005-04-04 13:00:00,46.44,46.44,46.33,46.37,6100.0,36.9732,36.9732,36.8856,36.9175,6100.0
2005-04-04 13:30:00,46.34,46.54,46.34,46.54,14300.0,36.8936,37.0528,36.8936,37.0528,14300.0
2005-04-04 14:00:00,46.58,46.66,46.57,46.66,13600.0,37.0846,37.1483,37.0767,37.1483,13600.0
2005-04-04 14:30:00,46.66,46.76,46.63,46.72,39200.0,37.1483,37.228,37.1245,37.1961,39200.0
2005-04-04 15:00:00,46.73,46.78,46.69,46.78,37100.0,37.2041,37.2439,37.1722,37.2439,37100.0
2005-04-04 15:30:00,46.75,46.79,46.64,46.64,29700.0,37.22,37.2518,37.1324,37.1324,29700.0
2005-04-04 16:00:00,46.64,46.64,46.64,46.64,4200.0,37.1324,37.1324,37.1324,37.1324,4200.0
2005-04-05 09:30:00,46.76,47.04,46.76,47.04,97900.0,37.228,37.4509,37.228,37.4509,97900.0
2005-04-05 10:00:00,47.04,47.04,46.95,46.95,22900.0,37.4509,37.4509,37.3792,37.3792,22900.0
2005-04-05 10:30:00,47.06,47.06,46.99,47.02,14500.0,37.4668,37.4668,37.4111,37.435,14500.0
2005-04-05 11:00:00,46.99,46.99,46.91,46.92,16300.0,37.4111,37.4111,37.3474,37.3553,16300.0
2005-04-05 11:30:00,46.95,46.98,46.89,46.89,20300.0,37.3792,37.4031,37.3315,37.3315,20300.0
2005-04-05 12:00:00,46.92,47.0,46.9,47.0,22500.0,37.3553,37.419,37.3394,37.419,22500.0
2005-04-05 12:30:00,46.98,47.01,46.98,46.98,3600.0,37.4031,37.427,37.4031,37.4031,3600.0
2005-04-05 13:00:00,47.0,47.07,46.99,47.01,10500.0,37.419,37.4748,37.4111,37.427,10500.0
2005-04-05 13:30:00,47.01,47.08,46.96,47.08,13800.0,37.427,37.4827,37.3872,37.4827,13800.0
2005-04-05 14:00:00,47.08,47.08,46.91,47.01,28600.0,37.4827,37.4827,37.3474,37.427,28600.0
2005-04-05 14:30:00,47.01,47.05,46.98,47.02,88900.0,37.427,37.4588,37.4031,37.435,88900.0
2005-04-05 15:00:00,47.03,47.07,46.98,47.01,18300.0,37.4429,37.4748,37.4031,37.427,18300.0
2005-04-05 15:30:00,47.11,47.11,47.01,47.05,20100.0,37.5066,37.5066,37.427,37.4588,20100.0
2005-04-05 16:00:00,47.06,47.06,47.06,47.06,5000.0,37.4668,37.4668,37.4668,37.4668,5000.0
2005-04-06 09:30:00,47.03,47.21,47.03,47.15,32600.0,37.4429,37.5862,37.4429,37.5385,32600.0
2005-04-06 10:00:00,47.16,47.2,47.13,47.18,18800.0,37.5464,37.5783,37.5225,37.5623,18800.0
2005-04-06 10:30:00,47.2,47.26,47.1,47.22,28900.0,37.5783,37.626,37.4986,37.5942,28900.0
2005-04-06 11:00:00,47.25,47.32,47.2,47.32,25800.0,37.6181,37.6738,37.5783,37.6738,25800.0
2005-04-06 11:30:00,47.32,47.34,47.22,47.22,20400.0,37.6738,37.6897,37.5942,37.5942,20400.0
2005-04-06 12:00:00,47.24,47.28,47.2,47.28,7300.0,37.6101,37.642,37.5783,37.642,7300.0
2005-04-06 12:30:00,47.28,47.31,47.22,47.25,7300.0,37.642,37.6658,37.5942,37.6181,7300.0
2005-04-06 13:00:00,47.26,47.28,47.22,47.24,11600.0,37.626,37.642,37.5942,37.6101,11600.0
2005-04-06 13:30:00,47.24,47.24,47.09,47.15,23100.0,37.6101,37.6101,37.4907,37.5385,23100.0
2005-04-06 14:00:00,47.12,47.2,47.12,47.2,14500.0,37.5146,37.5783,37.5146,37.5783,14500.0
2005-04-06 14:30:00,47.21,47.24,47.12,47.14,17800.0,37.5862,37.6101,37.5146,37.5305,17800.0
2005-04-06 15:00:00,47.14,47.15,46.99,47.02,21300.0,37.5305,37.5385,37.4111,37.435,21300.0
2005-04-06 15:30:00,47.0,47.05,46.97,47.05,24300.0,37.419,37.4588,37.3951,37.4588,24300.0
2005-04-06 16:00:00,47.02,47.02,47.02,47.02,149000.0,37.435,37.435,37.435,37.435,149000.0
2005-04-07 09:30:00,47.06,47.12,46.96,47.02,29200.0,37.4668,37.5146,37.3872,37.435,29200.0
2005-04-07 10:00:00,47.04,47.07,47.0,47.04,4300.0,37.4509,37.4748,37.419,37.4509,4300.0
2005-04-07 10:30:00,47.03,47.19,47.03,47.19,7800.0,37.4429,37.5703,37.4429,37.5703,7800.0
2005-04-07 11:00:00,47.17,47.21,47.16,47.19,25600.0,37.5544,37.5862,37.5464,37.5703,25600.0
2005-04-07 11:30:00,47.19,47.23,47.14,47.19,6200.0,37.5703,37.6021,37.5305,37.5703,6200.0
2005-04-07 12:00:00,47.19,47.23,47.15,47.19,17000.0,37.5703,37.6021,37.5385,37.5703,17000.0
2005-04-07 12:30:00,47.23,47.36,47.16,47.33,6700.0,37.6021,37.7056,37.5464,37.6818,6700.0
2005-04-07 13:00:00,47.3,47.3,47.2,47.28,14800.0,37.6579,37.6579,37.5783,37.642,14800.0
2005-04-07 13:30:00,47.3,47.3,47.16,47.23,13800.0,37.6579,37.6579,37.5464,37.6021,13800.0
2005-04-07 14:00:00,47.22,47.3,47.22,47.27,9300.0,37.5942,37.6579,37.5942,37.634,9300.0
2005-04-07 14:30:00,47.24,47.4,47.24,47.37,11900.0,37.6101,37.7375,37.6101,37.7136,11900.0
2005-04-07 15:00:00,47.39,47.44,47.35,47.35,13400.0,37.7295,37.7693,37.6977,37.6977,13400.0
2005-04-07 15:30:00,47.4,47.41,47.31,47.41,7300.0,37.7375,37.7455,37.6658,37.7455,7300.0
2005-04-07 16:00:00,47.41,47.41,47.41,47.41,0.0,37.7455,37.7455,37.7455,37.7455,0.0
2005-04-08 09:30:00,47.54,47.54,47.35,47.35,23200.0,37.849,37.849,37.6977,37.6977,23200.0
2005-04-08 10:00:00,47.43,47.44,47.3,47.3,3400.0,37.7614,37.7693,37.6579,37.6579,3400.0
2005-04-08 10:30:00,47.29,47.32,47.2,47.26,14000.0,37.6499,37.6738,37.5783,37.626,14000.0
2005-04-08 11:00:00,47.29,47.29,47.21,47.21,10400.0,37.6499,37.6499,37.5862,37.5862,10400.0
2005-04-08 11:30:00,47.2,47.26,47.09,47.17,12300.0,37.5783,37.626,37.4907,37.5544,12300.0
2005-04-08 12:00:00,47.13,47.24,47.13,47.17,20300.0,37.5225,37.6101,37.5225,37.5544,20300.0
2005-04-08 12:30:00,47.24,47.25,47.11,47.11,37300.0,37.6101,37.6181,37.5066,37.5066,37300.0
2005-04-08 13:00:00,47.16,47.24,47.12,47.22,34400.0,37.5464,37.6101,37.5146,37.5942,34400.0
2005-04-08 13:30:00,47.21,47.25,47.16,47.24,20600.0,37.5862,37.6181,37.5464,37.6101,20600.0
2005-04-08 14:00:00,47.23,47.23,47.05,47.05,25300.0,37.6021,37.6021,37.4588,37.4588,25300.0
2005-04-08 14:30:00,47.07,47.15,47.07,47.07,23600.0,37.4748,37.5385,37.4748,37.4748,23600.0
2005-04-08 15:00:00,47.04,47.11,47.01,47.06,33600.0,37.4509,37.5066,37.427,37.4668,33600.0
2005-04-08 15:30:00,47.01,47.09,47.0,47.01,182800.0,37.427,37.4907,37.419,37.427,182800.0
2005-04-08 16:00:00,47.01,47.04,47.01,47.01,12400.0,37.427,37.4509,37.427,37.427,12400.0
2005-04-11 09:30:00,47.16,47.22,47.02,47.02,14500.0,37.5464,37.5942,37.435,37.435,14500.0
2005-04-11 10:00:00,47.02,47.03,46.91,46.96,77300.0,37.435,37.4429,37.3474,37.3872,77300.0
2005-04-11 10:30:00,46.98,47.05,46.91,46.98,22100.0,37.4031,37.4588,37.3474,37.4031,22100.0
2005-04-11 11:00:00,46.98,47.04,46.95,46.97,13700.0,37.4031,37.4509,37.3792,37.3951,13700.0
2005-04-11 11:30:00,46.94,46.99,46.91,46.97,11700.0,37.3713,37.4111,37.3474,37.3951,11700.0
2005-04-11 12:00:00,46.93,47.07,46.93,47.04,38200.0,37.3633,37.4748,37.3633,37.4509,38200.0
2005-04-11 12:30:00,47.07,47.07,47.0,47.07,2800.0,37.4748,37.4748,37.419,37.4748,2800.0
2005-04-11 13:00:00,47.05,47.08,46.95,47.03,9400.0,37.4588,37.4827,37.3792,37.4429,9400.0
2005-04-11 13:30:00,47.03,47.06,46.96,46.99,11600.0,37.4429,37.4668,37.3872,37.4111,11600.0
2005-04-11 14:00:00,47.01,47.01,46.92,46.97,16600.0,37.427,37.427,37.3553,37.3951,16600.0
2005-04-11 14:30:00,46.97,47.04,46.96,47.01,13100.0,37.3951,37.4509,37.3872,37.427,13100.0
2005-04-11 15:00:00,46.98,47.0,46.95,47.0,6000.0,37.4031,37.419,37.3792,37.419,6000.0
2005-04-11 15:30:00,46.92,46.97,46.92,46.94,10000.0,37.3553,37.3951,37.3553,37.3713,10000.0
2005-04-11 16:00:00,47.0,47.0,47.0,47.0,100.0,37.419,37.419,37.419,37.419,100.0
2005-04-12 09:30:00,47.0,47.0,46.62,46.65,18400.0,37.419,37.419,37.1165,37.1404,18400.0
2005-04-12 10:00:00,46.66,46.74,46.62,46.74,53300.0,37.1483,37.212,37.1165,37.212,53300.0
2005-04-12 10:30:00,46.74,46.74,46.51,46.61,16700.0,37.212,37.212,37.0289,37.1085,16700.0
2005-04-12 11:00:00,46.58,46.66,46.55,46.64,56300.0,37.0846,37.1483,37.0608,37.1324,56300.0
2005-04-12 11:30:00,46.6,46.66,46.58,46.61,14000.0,37.1006,37.1483,37.0846,37.1085,14000.0
2005-04-12 12:00:00,46.65,46.68,46.59,46.61,19000.0,37.1404,37.1643,37.0926,37.1085,19000.0
2005-04-12 12:30:00,46.65,46.67,46.62,46.62,22600.0,37.1404,37.1563,37.1165,37.1165,22600.0
2005-04-12 13:00:00,46.62,46.65,46.59,46.62,3300.0,37.1165,37.1404,37.0926,37.1165,3300.0
2005-04-12 13:30:00,46.6,46.61,46.51,46.56,34100.0,37.1006,37.1085,37.0289,37.0687,34100.0
2005-04-12 14:00:00,46.56,47.01,46.5,46.92,48800.0,37.0687,37.427,37.021,37.3553,48800.0
2005-04-12 14:30:00,46.92,47.21,46.88,47.18,24900.0,37.3553,37.5862,37.3235,37.5623,24900.0
2005-04-12 15:00:00,47.18,47.25,47.11,47.21,59600.0,37.5623,37.6181,37.5066,37.5862,59600.0
2005-04-12 15:30:00,47.24,47.32,47.17,47.25,60100.0,37.6101,37.6738,37.5544,37.6181,60100.0
2005-04-12 16:00:00,47.21,47.22,47.21,47.22,11200.0,37.5862,37.5942,37.5862,37.5942,11200.0
2005-04-13 09:30:00,47.0,47.2,47.0,47.06,16500.0,37.419,37.5783,37.419,37.4668,16500.0
2005-04-13 10:00:00,47.07,47.11,47.01,47.07,8800.0,37.4748,37.5066,37.427,37.4748,8800.0
2005-04-13 10:30:00,47.14,47.18,47.0,47.02,13100.0,37.5305,37.5623,37.419,37.435,13100.0
2005-04-13 11:00:00,47.0,47.0,46.92,46.95,7900.0,37.419,37.419,37.3553,37.3792,7900.0
2005-04-13 11:30:00,46.98,47.09,46.96,47.05,33600.0,37.4031,37.4907,37.3872,37.4588,33600.0
2005-04-13 12:00:00,47.04,47.06,47.0,47.0,3800.0,37.4509,37.4668,37.419,37.419,3800.0
2005-04-13 12:30:00,47.02,47.11,46.97,47.1,8000.0,37.435,37.5066,37.3951,37.4986,8000.0
2005-04-13 13:00:00,47.11,47.11,46.96,46.97,7600.0,37.5066,37.5066,37.3872,37.3951,7600.0
2005-04-13 13:30:00,46.94,46.96,46.77,46.85,19500.0,37.3713,37.3872,37.2359,37.2996,19500.0
2005-04-13 14:00:00,46.88,46.89,46.79,46.83,12100.0,37.3235,37.3315,37.2518,37.2837,12100.0
2005-04-13 14:30:00,46.82,46.87,46.75,46.78,22900.0,37.2757,37.3155,37.22,37.2439,22900.0
2005-04-13 15:00:00,46.77,46.77,46.67,46.68,28100.0,37.2359,37.2359,37.1563,37.1643,28100.0
2005-04-13 15:30:00,46.69,46.77,46.64,46.77,38500.0,37.1722,37.2359,37.1324,37.2359,38500.0
2005-04-13 16:00:00,46.77,46.77,46.77,46.77,0.0,37.2359,37.2359,37.2359,37.2359,0.0
2005-04-14 09:30:00,46.65,46.88,46.65,46.7,33500.0,37.1404,37.3235,37.1404,37.1802,33500.0
2005-04-14 10:00:00,46.74,46.74,46.55,46.57,5900.0,37.212,37.212,37.0608,37.0767,5900.0
2005-04-14 10:30:00,46.5,46.63,46.44,46.63,51100.0,37.021,37.1245,36.9732,37.1245,51100.0
2005-04-14 11:00:00,46.6,46.67,46.6,46.63,10900.0,37.1006,37.1563,37.1006,37.1245,10900.0
2005-04-14 11:30:00,46.61,46.69,46.59,46.61,65500.0,37.1085,37.1722,37.0926,37.1085,65500.0
2005-04-14 12:00:00,46.57,46.63,46.53,46.53,82300.0,37.0767,37.1245,37.0448,37.0448,82300.0
2005-04-14 12:30:00,46.53,46.62,46.51,46.54,12400.0,37.0448,37.1165,37.0289,37.0528,12400.0
2005-04-14 13:00:00,46.53,46.56,46.4,46.43,4900.0,37.0448,37.0687,36.9413,36.9652,4900.0
2005-04-14 13:30:00,46.4,46.46,46.34,46.45,50900.0,36.9413,36.9891,36.8936,36.9811,50900.0
2005-04-14 14:00:00,46.43,46.6,46.4,46.56,31300.0,36.9652,37.1006,36.9413,37.0687,31300.0
2005-04-14 14:30:00,46.57,46.57,46.42,46.48,11300.0,37.0767,37.0767,36.9573,37.005,11300.0
2005-04-14 15:00:00,46.51,46.51,46.39,46.49,28400.0,37.0289,37.0289,36.9334,37.013,28400.0
2005-04-14 15:30:00,46.47,46.5,46.28,46.35,41100.0,36.9971,37.021,36.8458,36.9015,41100.0
2005-04-14 16:00:00,46.31,46.36,46.14,46.14,21100.0,36.8697,36.9095,36.7343,36.7343,21100.0
2005-04-15 09:30:00,46.1,46.28,46.03,46.21,33300.0,36.7025,36.8458,36.6468,36.7901,33300.0
2005-04-15 10:00:00,46.16,46.27,46.06,46.22,58800.0,36.7503,36.8378,36.6707,36.798,58800.0
2005-04-15 10:30:00,46.2,46.26,46.15,46.25,631700.0,36.7821,36.8299,36.7423,36.8219,631700.0
2005-04-15 11:00:00,46.21,46.21,46.09,46.1,27200.0,36.7901,36.7901,36.6945,36.7025,27200.0
2005-04-15 11:30:00,46.08,46.11,46.0,46.07,86500.0,36.6866,36.7105,36.6229,36.6786,86500.0
2005-04-15 12:00:00,46.07,46.13,46.0,46.0,43300.0,36.6786,36.7264,36.6229,36.6229,43300.0
2005-04-15 12:30:00,46.0,46.1,45.88,45.88,41700.0,36.6229,36.7025,36.5273,36.5273,41700.0
2005-04-15 13:00:00,45.95,46.07,45.91,46.02,146800.0,36.5831,36.6786,36.5512,36.6388,146800.0
2005-04-15 13:30:00,46.07,46.13,45.96,46.0,62700.0,36.6786,36.7264,36.591,36.6229,62700.0
2005-04-15 14:00:00,46.0,46.15,45.97,46.05,53400.0,36.6229,36.7423,36.599,36.6627,53400.0
2005-04-15 14:30:00,46.04,46.04,45.89,45.99,48200.0,36.6547,36.6547,36.5353,36.6149,48200.0
2005-04-15 15:00:00,46.02,46.02,45.83,45.86,52600.0,36.6388,36.6388,36.4875,36.5114,52600.0
2005-04-15 15:30:00,45.88,45.96,45.65,45.72,200300.0,36.5273,36.591,36.3442,36.4,200300.0
2005-04-15 16:00:00,45.72,45.72,45.66,45.7,1200.0,36.4,36.4,36.3522,36.384,1200.0
2005-04-18 09:30:00,45.85,45.85,45.5,45.69,58600.0,36.5035,36.5035,36.2248,36.3761,58600.0
2005-04-18 10:00:00,45.64,45.78,45.64,45.7,53900.0,36.3363,36.4477,36.3363,36.384,53900.0
2005-04-18 10:30:00,45.72,45.74,45.55,45.7,150700.0,36.4,36.4159,36.2646,36.384,150700.0
2005-04-18 11:00:00,45.7,45.75,45.59,45.62,48200.0,36.384,36.4238,36.2965,36.3203,48200.0
2005-04-18 11:30:00,45.55,45.61,45.47,45.54,38200.0,36.2646,36.3124,36.2009,36.2567,38200.0
2005-04-18 12:00:00,45.55,45.59,45.47,45.58,13800.0,36.2646,36.2965,36.2009,36.2885,13800.0
2005-04-18 12:30:00,45.58,45.78,45.55,45.78,16100.0,36.2885,36.4477,36.2646,36.4477,16100.0
2005-04-18 13:00:00,45.76,45.8,45.65,45.72,12200.0,36.4318,36.4637,36.3442,36.4,12200.0
2005-04-18 13:30:00,45.72,45.74,45.62,45.72,51700.0,36.4,36.4159,36.3203,36.4,51700.0
2005-04-18 14:00:00,45.7,45.78,45.62,45.62,28900.0,36.384,36.4477,36.3203,36.3203,28900.0
2005-04-18 14:30:00,45.65,45.68,45.56,45.68,21600.0,36.3442,36.3681,36.2726,36.3681,21600.0
2005-04-18 15:00:00,45.66,45.78,45.65,45.77,17000.0,36.3522,36.4477,36.3442,36.4398,17000.0
2005-04-18 15:30:00,45.74,45.79,45.67,45.71,17300.0,36.4159,36.4557,36.3602,36.392,17300.0
2005-04-18 16:00:00,45.68,45.68,45.68,45.68,9800.0,36.3681,36.3681,36.3681,36.3681,9800.0
2005-04-19 09:30:00,45.98,46.05,45.84,45.9,37200.0,36.607,36.6627,36.4955,36.5433,37200.0
2005-04-19 10:00:00,45.94,45.97,45.83,45.87,30700.0,36.5751,36.599,36.4875,36.5194,30700.0
2005-04-19 10:30:00,45.85,45.85,45.7,45.77,14100.0,36.5035,36.5035,36.384,36.4398,14100.0
2005-04-19 11:00:00,45.78,45.85,45.74,45.83,68000.0,36.4477,36.5035,36.4159,36.4875,68000.0
2005-04-19 11:30:00,45.83,45.9,45.81,45.88,107600.0,36.4875,36.5433,36.4716,36.5273,107600.0
2005-04-19 12:00:00,45.88,45.88,45.81,45.81,14200.0,36.5273,36.5273,36.4716,36.4716,14200.0
2005-04-19 12:30:00,45.83,45.86,45.8,45.81,17900.0,36.4875,36.5114,36.4637,36.4716,17900.0
2005-04-19 13:00:00,45.81,45.86,45.74,45.79,12000.0,36.4716,36.5114,36.4159,36.4557,12000.0
2005-04-19 13:30:00,45.85,45.97,45.81,45.95,21300.0,36.5035,36.599,36.4716,36.5831,21300.0
2005-04-19 14:00:00,45.96,45.97,45.86,45.93,36300.0,36.591,36.599,36.5114,36.5672,36300.0
2005-04-19 14:30:00,45.89,45.96,45.89,45.93,20600.0,36.5353,36.591,36.5353,36.5672,20600.0
2005-04-19 15:00:00,45.93,45.94,45.85,45.89,143200.0,36.5672,36.5751,36.5035,36.5353,143200.0
2005-04-19 15:30:00,45.89,46.0,45.89,45.97,21600.0,36.5353,36.6229,36.5353,36.599,21600.0
2005-04-19 16:00:00,45.97,45.97,45.97,45.97,0.0,36.599,36.599,36.599,36.599,0.0
2005-04-20 09:30:00,45.98,46.15,45.81,45.83,64300.0,36.607,36.7423,36.4716,36.4875,64300.0
2005-04-20 10:00:00,45.83,46.01,45.81,45.92,18400.0,36.4875,36.6308,36.4716,36.5592,18400.0
2005-04-20 10:30:00,45.97,45.98,45.83,45.98,11500.0,36.599,36.607,36.4875,36.607,11500.0
2005-04-20 11:00:00,46.01,46.09,45.91,45.91,27500.0,36.6308,36.6945,36.5512,36.5512,27500.0
2005-04-20 11:30:00,45.86,45.95,45.84,45.93,29400.0,36.5114,36.5831,36.4955,36.5672,29400.0
2005-04-20 12:00:00,45.93,45.93,45.86,45.9,32000.0,36.5672,36.5672,36.5114,36.5433,32000.0
2005-04-20 12:30:00,45.9,45.9,45.69,45.73,18000.0,36.5433,36.5433,36.3761,36.4079,18000.0
2005-04-20 13:00:00,45.69,45.73,45.63,45.65,8300.0,36.3761,36.4079,36.3283,36.3442,8300.0
2005-04-20 13:30:00,45.62,45.68,45.61,45.66,16800.0,36.3203,36.3681,36.3124,36.3522,16800.0
2005-04-20 14:00:00,45.62,45.63,45.53,45.57,10900.0,36.3203,36.3283,36.2487,36.2805,10900.0
2005-04-20 14:30:00,45.53,45.58,45.5,45.56,10800.0,36.2487,36.2885,36.2248,36.2726,10800.0
2005-04-20 15:00:00,45.59,45.63,45.42,45.49,18800.0,36.2965,36.3283,36.1611,36.2168,18800.0
2005-04-20 15:30:00,45.45,45.46,45.32,45.41,793100.0,36.185,36.193,36.0815,36.1532,793100.0
2005-04-20 16:00:00,45.41,45.44,45.33,45.33,10500.0,36.1532,36.177,36.0895,36.0895,10500.0
2005-04-21 09:30:00,45.78,45.95,45.71,45.9,67400.0,36.4477,36.5831,36.392,36.5433,67400.0
2005-04-21 10:00:00,45.9,45.9,45.72,45.74,54500.0,36.5433,36.5433,36.4,36.4159,54500.0
2005-04-21 10:30:00,45.75,45.84,45.75,45.82,11600.0,36.4238,36.4955,36.4238,36.4796,11600.0
2005-04-21 11:00:00,45.79,45.79,45.73,45.74,8800.0,36.4557,36.4557,36.4079,36.4159,8800.0
2005-04-21 11:30:00,45.78,45.88,45.73,45.88,6300.0,36.4477,36.5273,36.4079,36.5273,6300.0
2005-04-21 12:00:00,45.92,46.03,45.83,45.98,641100.0,36.5592,36.6468,36.4875,36.607,641100.0
2005-04-21 12:30:00,45.98,46.02,45.92,45.94,7600.0,36.607,36.6388,36.5592,36.5751,7600.0
2005-04-21 13:00:00,45.91,46.06,45.91,45.96,22300.0,36.5512,36.6707,36.5512,36.591,22300.0
2005-04-21 13:30:00,46.0,46.11,45.99,46.09,15100.0,36.6229,36.7105,36.6149,36.6945,15100.0
2005-04-21 14:00:00,46.09,46.25,46.07,46.24,25000.0,36.6945,36.8219,36.6786,36.814,25000.0
2005-04-21 14:30:00,46.2,46.24,46.17,46.22,9400.0,36.7821,36.814,36.7582,36.798,9400.0
2005-04-21 15:00:00,46.22,46.23,46.13,46.22,25700.0,36.798,36.806,36.7264,36.798,25700.0
2005-04-21 15:30:00,46.22,46.29,46.17,46.23,38700.0,36.798,36.8538,36.7582,36.806,38700.0
2005-04-21 16:00:00,46.25,46.33,46.25,46.33,20300.0,36.8219,36.8856,36.8219,36.8856,20300.0
2005-04-22 09:30:00,46.32,46.32,46.03,46.1,166100.0,36.8777,36.8777,36.6468,36.7025,166100.0
2005-04-22 10:00:00,46.08,46.15,46.02,46.07,24900.0,36.6866,36.7423,36.6388,36.6786,24900.0
2005-04-22 10:30:00,46.11,46.14,46.07,46.13,11500.0,36.7105,36.7343,36.6786,36.7264,11500.0
2005-04-22 11:00:00,46.14,46.21,46.11,46.13,20400.0,36.7343,36.7901,36.7105,36.7264,20400.0
2005-04-22 11:30:00,46.14,46.14,46.03,46.06,14500.0,36.7343,36.7343,36.6468,36.6707,14500.0
2005-04-22 12:00:00,46.02,46.03,45.94,46.02,8800.0,36.6388,36.6468,36.5751,36.6388,8800.0
2005-04-22 12:30:00,46.02,46.08,45.98,46.02,17600.0,36.6388,36.6866,36.607,36.6388,17600.0
2005-04-22 13:00:00,46.03,46.05,45.99,46.02,24400.0,36.6468,36.6627,36.6149,36.6388,24400.0
2005-04-22 13:30:00,46.04,46.11,45.99,46.1,8600.0,36.6547,36.7105,36.6149,36.7025,8600.0
2005-04-22 14:00:00,46.05,46.08,45.95,45.97,13800.0,36.6627,36.6866,36.5831,36.599,13800.0
2005-04-22 14:30:00,45.99,46.01,45.77,45.87,21300.0,36.6149,36.6308,36.4398,36.5194,21300.0
2005-04-22 15:00:00,45.78,45.89,45.55,45.55,16800.0,36.4477,36.5353,36.2646,36.2646,16800.0
2005-04-22 15:30:00,45.52,45.9,45.5,45.9,52500.0,36.2407,36.5433,36.2248,36.5433,52500.0
2005-04-22 16:00:00,45.9,45.9,45.9,45.9,0.0,36.5433,36.5433,36.5433,36.5433,0.0
2005-04-25 09:30:00,46.22,46.22,45.99,46.06,24800.0,36.798,36.798,36.6149,36.6707,24800.0
2005-04-25 10:00:00,46.06,46.23,46.01,46.19,15500.0,36.6707,36.806,36.6308,36.7742,15500.0
2005-04-25 10:30:00,46.2,46.2,46.09,46.15,10300.0,36.7821,36.7821,36.6945,36.7423,10300.0
2005-04-25 11:00:00,46.15,46.21,46.12,46.17,20700.0,36.7423,36.7901,36.7184,36.7582,20700.0
2005-04-25 11:30:00,46.15,46.26,46.15,46.24,15500.0,36.7423,36.8299,36.7423,36.814,15500.0
2005-04-25 12:00:00,46.24,46.24,46.14,46.18,23900.0,36.814,36.814,36.7343,36.7662,23900.0
2005-04-25 12:30:00,46.18,46.21,46.15,46.16,11800.0,36.7662,36.7901,36.7423,36.7503,11800.0
2005-04-25 13:00:00,46.16,46.18,46.12,46.16,9400.0,36.7503,36.7662,36.7184,36.7503,9400.0
2005-04-25 13:30:00,46.19,46.23,46.11,46.11,6600.0,36.7742,36.806,36.7105,36.7105,6600.0
2005-04-25 14:00:00,46.11,46.18,46.11,46.18,3200.0,36.7105,36.7662,36.7105,36.7662,3200.0
2005-04-25 14:30:00,46.14,46.21,46.1,46.12,54500.0,36.7343,36.7901,36.7025,36.7184,54500.0
2005-04-25 15:00:00,46.06,46.09,45.97,46.09,33400.0,36.6707,36.6945,36.599,36.6945,33400.0
2005-04-25 15:30:00,46.09,46.19,46.09,46.19,49500.0,36.6945,36.7742,36.6945,36.7742,49500.0
2005-04-25 16:00:00,46.24,46.31,46.24,46.3,17600.0,36.814,36.8697,36.814,36.8617,17600.0
2005-04-26 09:30:00,46.22,46.22,46.1,46.11,44200.0,36.798,36.798,36.7025,36.7105,44200.0
2005-04-26 10:00:00,46.13,46.2,46.05,46.11,59900.0,36.7264,36.7821,36.6627,36.7105,59900.0
2005-04-26 10:30:00,46.11,46.4,46.11,46.38,52700.0,36.7105,36.9413,36.7105,36.9254,52700.0
2005-04-26 11:00:00,46.4,46.41,46.24,46.31,31900.0,36.9413,36.9493,36.814,36.8697,31900.0
2005-04-26 11:30:00,46.3,46.33,46.25,46.27,29300.0,36.8617,36.8856,36.8219,36.8378,29300.0
2005-04-26 12:00:00,46.29,46.29,46.2,46.2,12300.0,36.8538,36.8538,36.7821,36.7821,12300.0
2005-04-26 12:30:00,46.23,46.24,46.15,46.18,8900.0,36.806,36.814,36.7423,36.7662,8900.0
2005-04-26 13:00:00,46.16,46.2,46.04,46.08,70100.0,36.7503,36.7821,36.6547,36.6866,70100.0
2005-04-26 13:30:00,46.07,46.2,46.03,46.16,36100.0,36.6786,36.7821,36.6468,36.7503,36100.0
2005-04-26 14:00:00,46.13,46.16,45.94,45.94,12400.0,36.7264,36.7503,36.5751,36.5751,12400.0
2005-04-26 14:30:00,46.01,46.05,45.88,45.88,52900.0,36.6308,36.6627,36.5273,36.5273,52900.0
2005-04-26 15:00:00,45.93,46.05,45.91,46.05,62200.0,36.5672,36.6627,36.5512,36.6627,62200.0
2005-04-26 15:30:00,46.01,46.03,45.87,45.91,27200.0,36.6308,36.6468,36.5194,36.5512,27200.0
2005-04-26 16:00:00,45.85,45.85,45.85,45.85,23900.0,36.5035,36.5035,36.5035,36.5035,23900.0
2005-04-27 09:30:00,45.88,45.88,45.58,45.58,66800.0,36.5273,36.5273,36.2885,36.2885,66800.0
2005-04-27 10:00:00,45.52,45.63,45.52,45.57,10900.0,36.2407,36.3283,36.2407,36.2805,10900.0
2005-04-27 10:30:00,45.66,45.83,45.63,45.81,38400.0,36.3522,36.4875,36.3283,36.4716,38400.0
2005-04-27 11:00:00,45.8,45.91,45.71,45.91,24100.0,36.4637,36.5512,36.392,36.5512,24100.0
2005-04-27 11:30:00,45.9,45.95,45.82,45.93,41300.0,36.5433,36.5831,36.4796,36.5672,41300.0
2005-04-27 12:00:00,45.95,46.09,45.95,45.99,38800.0,36.5831,36.6945,36.5831,36.6149,38800.0
2005-04-27 12:30:00,45.99,46.03,45.92,46.0,24900.0,36.6149,36.6468,36.5592,36.6229,24900.0
2005-04-27 13:00:00,46.0,46.19,45.97,46.1,15800.0,36.6229,36.7742,36.599,36.7025,15800.0
2005-04-27 13:30:00,46.11,46.16,46.01,46.07,40700.0,36.7105,36.7503,36.6308,36.6786,40700.0
2005-04-27 14:00:00,46.05,46.11,45.99,46.06,438600.0,36.6627,36.7105,36.6149,36.6707,438600.0
2005-04-27 14:30:00,46.06,46.11,46.0,46.11,247700.0,36.6707,36.7105,36.6229,36.7105,247700.0
2005-04-27 15:00:00,46.14,46.16,46.0,46.05,73000.0,36.7343,36.7503,36.6229,36.6627,73000.0
2005-04-27 15:30:00,45.99,46.1,45.98,46.08,45900.0,36.6149,36.7025,36.607,36.6866,45900.0
2005-04-27 16:00:00,46.03,46.03,46.03,46.03,600.0,36.6468,36.6468,36.6468,36.6468,600.0
2005-04-28 09:30:00,45.85,46.07,45.74,45.78,37500.0,36.5035,36.6786,36.4159,36.4477,37500.0
2005-04-28 10:00:00,45.77,45.98,45.77,45.96,30700.0,36.4398,36.607,36.4398,36.591,30700.0
2005-04-28 10:30:00,45.99,46.06,45.87,45.91,32000.0,36.6149,36.6707,36.5194,36.5512,32000.0
2005-04-28 11:00:00,45.93,45.98,45.87,45.9,30200.0,36.5672,36.607,36.5194,36.5433,30200.0
2005-04-28 11:30:00,45.89,45.89,45.78,45.84,40900.0,36.5353,36.5353,36.4477,36.4955,40900.0
2005-04-28 12:00:00,45.84,45.84,45.74,45.77,108200.0,36.4955,36.4955,36.4159,36.4398,108200.0
2005-04-28 12:30:00,45.78,45.86,45.78,45.82,13300.0,36.4477,36.5114,36.4477,36.4796,13300.0
2005-04-28 13:00:00,45.79,45.85,45.78,45.81,5500.0,36.4557,36.5035,36.4477,36.4716,5500.0
2005-04-28 13:30:00,45.78,45.97,45.75,45.97,12200.0,36.4477,36.599,36.4238,36.599,12200.0
2005-04-28 14:00:00,45.92,45.92,45.64,45.67,10400.0,36.5592,36.5592,36.3363,36.3602,10400.0
2005-04-28 14:30:00,45.69,45.73,45.59,45.73,17300.0,36.3761,36.4079,36.2965,36.4079,17300.0
2005-04-28 15:00:00,45.73,45.75,45.66,45.73,131600.0,36.4079,36.4238,36.3522,36.4079,131600.0
2005-04-28 15:30:00,45.73,45.73,45.55,45.6,26900.0,36.4079,36.4079,36.2646,36.3044,26900.0
2005-04-28 16:00:00,45.6,45.6,45.6,45.6,0.0,36.3044,36.3044,36.3044,36.3044,0.0
2005-04-29 09:30:00,45.74,45.94,45.67,45.73,41900.0,36.4159,36.5751,36.3602,36.4079,41900.0
2005-04-29 10:00:00,45.83,45.84,45.54,45.55,93100.0,36.4875,36.4955,36.2567,36.2646,93100.0
2005-04-29 10:30:00,45.55,45.58,45.35,45.47,118200.0,36.2646,36.2885,36.1054,36.2009,118200.0
2005-04-29 11:00:00,45.49,45.63,45.47,45.54,17300.0,36.2168,36.3283,36.2009,36.2567,17300.0
2005-04-29 11:30:00,45.55,45.55,45.43,45.52,40700.0,36.2646,36.2646,36.1691,36.2407,40700.0
2005-04-29 12:00:00,45.52,45.55,45.43,45.44,15500.0,36.2407,36.2646,36.1691,36.177,15500.0
2005-04-29 12:30:00,45.44,45.54,45.44,45.49,23600.0,36.177,36.2567,36.177,36.2168,23600.0
2005-04-29 13:00:00,45.55,45.69,45.55,45.64,24300.0,36.2646,36.3761,36.2646,36.3363,24300.0
2005-04-29 13:30:00,45.65,45.65,45.53,45.63,9900.0,36.3442,36.3442,36.2487,36.3283,9900.0
2005-04-29 14:00:00,45.69,45.71,45.64,45.69,8700.0,36.3761,36.392,36.3363,36.3761,8700.0
2005-04-29 14:30:00,45.78,46.0,45.76,45.95,22300.0,36.4477,36.6229,36.4318,36.5831,22300.0
2005-04-29 15:00:00,45.93,45.94,45.84,45.92,15400.0,36.5672,36.5751,36.4955,36.5592,15400.0
2005-04-29 15:30:00,45.94,46.05,45.92,46.03,33500.0,36.5751,36.6627,36.5592,36.6468,33500.0
2005-04-29 16:00:00,46.03,46.03,46.03,46.03,0.0,36.6468,36.6468,36.6468,36.6468,0.0
2005-05-02 09:30:00,46.03,46.35,46.03,46.3,22900.0,36.6468,36.9015,36.6468,36.8617,22900.0
2005-05-02 10:00:00,46.31,46.31,46.22,46.25,19000.0,36.8697,36.8697,36.798,36.8219,19000.0
2005-05-02 10:30:00,46.23,46.25,46.15,46.21,29800.0,36.806,36.8219,36.7423,36.7901,29800.0
2005-05-02 11:00:00,46.21,46.22,46.15,46.17,21700.0,36.7901,36.798,36.7423,36.7582,21700.0
2005-05-02 11:30:00,46.19,46.19,46.08,46.11,19100.0,36.7742,36.7742,36.6866,36.7105,19100.0
2005-05-02 12:00:00,46.15,46.2,46.13,46.17,4200.0,36.7423,36.7821,36.7264,36.7582,4200.0
2005-05-02 12:30:00,46.2,46.22,46.19,46.2,11500.0,36.7821,36.798,36.7742,36.7821,11500.0
2005-05-02 13:00:00,46.19,46.2,46.15,46.15,10900.0,36.7742,36.7821,36.7423,36.7423,10900.0
2005-05-02 13:30:00,46.15,46.16,46.1,46.15,14800.0,36.7423,36.7503,36.7025,36.7423,14800.0
2005-05-02 14:00:00,46.15,46.15,46.01,46.08,168300.0,36.7423,36.7423,36.6308,36.6866,168300.0
2005-05-02 14:30:00,46.06,46.15,46.06,46.14,22400.0,36.6707,36.7423,36.6707,36.7343,22400.0
2005-05-02 15:00:00,46.11,46.2,46.09,46.2,17100.0,36.7105,36.7821,36.6945,36.7821,17100.0
2005-05-02 15:30:00,46.18,46.28,46.18,46.28,22100.0,36.7662,36.8458,36.7662,36.8458,22100.0
2005-05-02 16:00:00,46.28,46.28,46.28,46.28,0.0,36.8458,36.8458,36.8458,36.8458,0.0
2005-05-03 09:30:00,46.34,46.34,46.23,46.26,49200.0,36.8936,36.8936,36.806,36.8299,49200.0
2005-05-03 10:00:00,46.32,46.33,46.27,46.27,46000.0,36.8777,36.8856,36.8378,36.8378,46000.0
2005-05-03 10:30:00,46.3,46.39,46.29,46.29,156200.0,36.8617,36.9334,36.8538,36.8538,156200.0
2005-05-03 11:00:00,46.29,46.33,46.28,46.32,25100.0,36.8538,36.8856,36.8458,36.8777,25100.0
2005-05-03 11:30:00,46.3,46.35,46.28,46.31,151800.0,36.8617,36.9015,36.8458,36.8697,151800.0
2005-05-03 12:00:00,46.31,46.31,46.27,46.29,76500.0,36.8697,36.8697,36.8378,36.8538,76500.0
2005-05-03 12:30:00,46.3,46.32,46.26,46.32,10500.0,36.8617,36.8777,36.8299,36.8777,10500.0
2005-05-03 13:00:00,46.33,46.33,46.25,46.3,11900.0,36.8856,36.8856,36.8219,36.8617,11900.0
2005-05-03 13:30:00,46.3,46.33,46.29,46.29,1700.0,36.8617,36.8856,36.8538,36.8538,1700.0
2005-05-03 14:00:00,46.36,46.38,46.21,46.3,70100.0,36.9095,36.9254,36.7901,36.8617,70100.0
2005-05-03 14:30:00,46.35,46.55,46.35,46.44,270200.0,36.9015,37.0608,36.9015,36.9732,270200.0
2005-05-03 15:00:00,46.39,46.39,46.17,46.27,53700.0,36.9334,36.9334,36.7582,36.8378,53700.0
2005-05-03 15:30:00,46.23,46.25,46.14,46.14,76500.0,36.806,36.8219,36.7343,36.7343,76500.0
2005-05-03 16:00:00,46.31,46.39,46.31,46.39,700.0,36.8697,36.9334,36.8697,36.9334,700.0
2005-05-04 09:30:00,46.65,46.65,46.39,46.46,51900.0,37.1404,37.1404,36.9334,36.9891,51900.0
2005-05-04 10:00:00,46.46,46.55,46.46,46.51,88500.0,36.9891,37.0608,36.9891,37.0289,88500.0
2005-05-04 10:30:00,46.55,46.65,46.55,46.63,51600.0,37.0608,37.1404,37.0608,37.1245,51600.0
2005-05-04 11:00:00,46.63,46.65,46.62,46.65,4700.0,37.1245,37.1404,37.1165,37.1404,4700.0
2005-05-04 11:30:00,46.64,46.66,46.55,46.55,12900.0,37.1324,37.1483,37.0608,37.0608,12900.0
2005-05-04 12:00:00,46.55,46.57,46.5,46.52,25200.0,37.0608,37.0767,37.021,37.0369,25200.0
2005-05-04 12:30:00,46.57,46.62,46.56,46.61,7000.0,37.0767,37.1165,37.0687,37.1085,7000.0
2005-05-04 13:00:00,46.63,46.67,46.63,46.66,16700.0,37.1245,37.1563,37.1245,37.1483,16700.0
2005-05-04 13:30:00,46.61,46.78,46.58,46.75,64900.0,37.1085,37.2439,37.0846,37.22,64900.0
2005-05-04 14:00:00,46.76,46.81,46.7,46.78,54800.0,37.228,37.2678,37.1802,37.2439,54800.0
2005-05-04 14:30:00,46.75,46.81,46.73,46.81,7600.0,37.22,37.2678,37.2041,37.2678,7600.0
2005-05-04 15:00:00,46.82,46.88,46.75,46.88,17400.0,37.2757,37.3235,37.22,37.3235,17400.0
2005-05-04 15:30:00,46.9,46.92,46.8,46.89,26500.0,37.3394,37.3553,37.2598,37.3315,26500.0
2005-05-04 16:00:00,46.81,46.81,46.79,46.79,600.0,37.2678,37.2678,37.2518,37.2518,600.0
2005-05-05 09:30:00,46.9,46.96,46.74,46.94,16200.0,37.3394,37.3872,37.212,37.3713,16200.0
2005-05-05 10:00:00,46.92,47.01,46.92,46.95,12000.0,37.3553,37.427,37.3553,37.3792,12000.0
2005-05-05 10:30:00,46.96,47.04,46.91,47.01,14600.0,37.3872,37.4509,37.3474,37.427,14600.0
2005-05-05 11:00:00,46.98,47.04,46.91,46.95,11100.0,37.4031,37.4509,37.3474,37.3792,11100.0
2005-05-05 11:30:00,46.93,47.02,46.93,47.02,25800.0,37.3633,37.435,37.3633,37.435,25800.0
2005-05-05 12:00:00,47.01,47.05,46.95,47.05,54400.0,37.427,37.4588,37.3792,37.4588,54400.0
2005-05-05 12:30:00,47.05,47.05,46.74,46.74,11100.0,37.4588,37.4588,37.212,37.212,11100.0
2005-05-05 13:00:00,46.74,46.79,46.64,46.74,7800.0,37.212,37.2518,37.1324,37.212,7800.0
2005-05-05 13:30:00,46.73,46.85,46.7,46.71,30800.0,37.2041,37.2996,37.1802,37.1881,30800.0
2005-05-05 14:00:00,46.76,46.81,46.71,46.74,13700.0,37.228,37.2678,37.1881,37.212,13700.0
2005-05-05 14:30:00,46.72,46.74,46.67,46.71,18100.0,37.1961,37.212,37.1563,37.1881,18100.0
2005-05-05 15:00:00,46.69,46.85,46.69,46.75,30000.0,37.1722,37.2996,37.1722,37.22,30000.0
2005-05-05 15:30:00,46.81,46.9,46.79,46.86,74800.0,37.2678,37.3394,37.2518,37.3076,74800.0
2005-05-05 16:00:00,46.86,46.86,46.86,46.86,0.0,37.3076,37.3076,37.3076,37.3076,0.0
2005-05-06 09:30:00,47.15,47.16,46.99,47.0,21600.0,37.5385,37.5464,37.4111,37.419,21600.0
2005-05-06 10:00:00,47.02,47.04,46.94,47.04,17900.0,37.435,37.4509,37.3713,37.4509,17900.0
2005-05-06 10:30:00,46.99,47.01,46.95,47.0,7400.0,37.4111,37.427,37.3792,37.419,7400.0
2005-05-06 11:00:00,47.0,47.0,46.94,46.94,7200.0,37.419,37.419,37.3713,37.3713,7200.0
2005-05-06 11:30:00,46.91,46.98,46.86,46.86,76800.0,37.3474,37.4031,37.3076,37.3076,76800.0
2005-05-06 12:00:00,46.86,46.89,46.79,46.89,19100.0,37.3076,37.3315,37.2518,37.3315,19100.0
2005-05-06 12:30:00,46.86,46.88,46.8,46.88,25800.0,37.3076,37.3235,37.2598,37.3235,25800.0
2005-05-06 13:00:00,46.84,46.97,46.84,46.97,4800.0,37.2916,37.3951,37.2916,37.3951,4800.0
2005-05-06 13:30:00,46.96,46.96,46.88,46.88,19900.0,37.3872,37.3872,37.3235,37.3235,19900.0
2005-05-06 14:00:00,46.88,47.01,46.88,46.95,18800.0,37.3235,37.427,37.3235,37.3792,18800.0
2005-05-06 14:30:00,46.94,46.95,46.89,46.95,8200.0,37.3713,37.3792,37.3315,37.3792,8200.0
2005-05-06 15:00:00,46.95,46.97,46.85,46.95,7200.0,37.3792,37.3951,37.2996,37.3792,7200.0
2005-05-06 15:30:00,46.92,46.97,46.81,46.86,10000.0,37.3553,37.3951,37.2678,37.3076,10000.0
2005-05-06 16:00:00,46.85,46.85,46.85,46.85,600.0,37.2996,37.2996,37.2996,37.2996,600.0
2005-05-09 09:30:00,46.98,46.98,46.8,46.8,35600.0,37.4031,37.4031,37.2598,37.2598,35600.0
2005-05-09 10:00:00,46.8,46.86,46.74,46.77,9800.0,37.2598,37.3076,37.212,37.2359,9800.0
2005-05-09 10:30:00,46.8,46.84,46.75,46.8,23800.0,37.2598,37.2916,37.22,37.2598,23800.0
2005-05-09 11:00:00,46.82,46.9,46.79,46.84,24000.0,37.2757,37.3394,37.2518,37.2916,24000.0
2005-05-09 11:30:00,46.91,47.0,46.9,46.96,60100.0,37.3474,37.419,37.3394,37.3872,60100.0
2005-05-09 12:00:00,46.9,47.03,46.9,47.01,5700.0,37.3394,37.4429,37.3394,37.427,5700.0
2005-05-09 12:30:00,47.02,47.04,47.0,47.02,15700.0,37.435,37.4509,37.419,37.435,15700.0
2005-05-09 13:00:00,46.98,47.02,46.93,46.93,89200.0,37.4031,37.435,37.3633,37.3633,89200.0
2005-05-09 13:30:00,46.94,47.11,46.92,47.06,62700.0,37.3713,37.5066,37.3553,37.4668,62700.0
2005-05-09 14:00:00,47.04,47.09,46.97,46.97,17500.0,37.4509,37.4907,37.3951,37.3951,17500.0
2005-05-09 14:30:00,46.98,47.03,46.95,47.02,13200.0,37.4031,37.4429,37.3792,37.435,13200.0
2005-05-09 15:00:00,47.01,47.01,46.85,46.97,16200.0,37.427,37.427,37.2996,37.3951,16200.0
2005-05-09 15:30:00,46.97,47.12,46.97,47.12,252400.0,37.3951,37.5146,37.3951,37.5146,252400.0
2005-05-09 16:00:00,47.12,47.12,47.12,47.12,0.0,37.5146,37.5146,37.5146,37.5146,0.0
2005-05-10 09:30:00,46.97,46.97,46.68,46.8,52800.0,37.3951,37.3951,37.1643,37.2598,52800.0
2005-05-10 10:00:00,46.8,46.88,46.76,46.85,150800.0,37.2598,37.3235,37.228,37.2996,150800.0
2005-05-10 10:30:00,46.85,46.87,46.76,46.8,27100.0,37.2996,37.3155,37.228,37.2598,27100.0
2005-05-10 11:00:00,46.79,46.86,46.76,46.83,7800.0,37.2518,37.3076,37.228,37.2837,7800.0
2005-05-10 11:30:00,46.81,46.85,46.72,46.73,10800.0,37.2678,37.2996,37.1961,37.2041,10800.0
2005-05-10 12:00:00,46.73,46.78,46.7,46.73,14600.0,37.2041,37.2439,37.1802,37.2041,14600.0
2005-05-10 12:30:00,46.78,46.9,46.76,46.9,8900.0,37.2439,37.3394,37.228,37.3394,8900.0
2005-05-10 13:00:00,46.88,46.91,46.8,46.91,29800.0,37.3235,37.3474,37.2598,37.3474,29800.0
2005-05-10 13:30:00,46.91,46.95,46.85,46.89,12500.0,37.3474,37.3792,37.2996,37.3315,12500.0
2005-05-10 14:00:00,46.92,46.93,46.79,46.82,81100.0,37.3553,37.3633,37.2518,37.2757,81100.0
2005-05-10 14:30:00,46.8,46.8,46.62,46.65,149500.0,37.2598,37.2598,37.1165,37.1404,149500.0
2005-05-10 15:00:00,46.61,46.68,46.58,46.67,62500.0,37.1085,37.1643,37.0846,37.1563,62500.0
2005-05-10 15:30:00,46.65,46.71,46.57,46.68,25100.0,37.1404,37.1881,37.0767,37.1643,25100.0
2005-05-10 16:00:00,46.68,46.69,46.68,46.69,6800.0,37.1643,37.1722,37.1643,37.1722,6800.0
2005-05-11 09:30:00,46.8,46.86,46.7,46.72,34000.0,37.2598,37.3076,37.1802,37.1961,34000.0
2005-05-11 10:00:00,46.72,46.75,46.63,46.63,13500.0,37.1961,37.22,37.1245,37.1245,13500.0
2005-05-11 10:30:00,46.72,46.75,46.53,46.53,9000.0,37.1961,37.22,37.0448,37.0448,9000.0
2005-05-11 11:00:00,46.51,46.54,46.45,46.48,9700.0,37.0289,37.0528,36.9811,37.005,9700.0
2005-05-11 11:30:00,46.47,46.59,46.47,46.55,16200.0,36.9971,37.0926,36.9971,37.0608,16200.0
2005-05-11 12:00:00,46.57,46.64,46.4,46.6,47300.0,37.0767,37.1324,36.9413,37.1006,47300.0
2005-05-11 12:30:00,46.57,46.62,46.51,46.58,8900.0,37.0767,37.1165,37.0289,37.0846,8900.0
2005-05-11 13:00:00,46.58,46.76,46.58,46.74,9500.0,37.0846,37.228,37.0846,37.212,9500.0
2005-05-11 13:30:00,46.72,46.74,46.63,46.67,5700.0,37.1961,37.212,37.1245,37.1563,5700.0
2005-05-11 14:00:00,46.7,47.0,46.7,46.96,21100.0,37.1802,37.419,37.1802,37.3872,21100.0
2005-05-11 14:30:00,46.94,46.99,46.86,46.93,9300.0,37.3713,37.4111,37.3076,37.3633,9300.0
2005-05-11 15:00:00,46.88,46.97,46.84,46.92,14500.0,37.3235,37.3951,37.2916,37.3553,14500.0
2005-05-11 15:30:00,46.92,47.01,46.89,46.89,30600.0,37.3553,37.427,37.3315,37.3315,30600.0
2005-05-11 16:00:00,46.89,46.89,46.89,46.89,0.0,37.3315,37.3315,37.3315,37.3315,0.0
2005-05-12 09:30:00,47.03,47.05,46.93,46.93,44500.0,37.4429,37.4588,37.3633,37.3633,44500.0
2005-05-12 10:00:00,46.95,47.1,46.92,47.08,12400.0,37.3792,37.4986,37.3553,37.4827,12400.0
2005-05-12 10:30:00,47.02,47.1,46.86,46.86,15100.0,37.435,37.4986,37.3076,37.3076,15100.0
2005-05-12 11:00:00,46.92,47.06,46.88,47.06,27800.0,37.3553,37.4668,37.3235,37.4668,27800.0
2005-05-12 11:30:00,47.06,47.09,46.99,47.09,18800.0,37.4668,37.4907,37.4111,37.4907,18800.0
2005-05-12 12:00:00,47.11,47.11,47.0,47.02,14200.0,37.5066,37.5066,37.419,37.435,14200.0
2005-05-12 12:30:00,47.04,47.07,46.94,47.02,13300.0,37.4509,37.4748,37.3713,37.435,13300.0
2005-05-12 13:00:00,47.02,47.04,47.0,47.02,86900.0,37.435,37.4509,37.419,37.435,86900.0
2005-05-12 13:30:00,47.02,47.02,46.85,46.93,27900.0,37.435,37.435,37.2996,37.3633,27900.0
2005-05-12 14:00:00,46.93,46.95,46.72,46.74,37200.0,37.3633,37.3792,37.1961,37.212,37200.0
2005-05-12 14:30:00,46.77,46.81,46.7,46.74,22000.0,37.2359,37.2678,37.1802,37.212,22000.0
2005-05-12 15:00:00,46.73,46.79,46.61,46.68,24800.0,37.2041,37.2518,37.1085,37.1643,24800.0
2005-05-12 15:30:00,46.71,46.75,46.62,46.66,48000.0,37.1881,37.22,37.1165,37.1483,48000.0
2005-05-12 16:00:00,46.71,46.71,46.71,46.71,400.0,37.1881,37.1881,37.1881,37.1881,400.0
2005-05-13 09:30:00,46.96,46.96,46.6,46.63,89000.0,37.3872,37.3872,37.1006,37.1245,89000.0
2005-05-13 10:00:00,46.67,46.78,46.58,46.67,17500.0,37.1563,37.2439,37.0846,37.1563,17500.0
2005-05-13 10:30:00,46.72,46.88,46.66,46.88,25300.0,37.1961,37.3235,37.1483,37.3235,25300.0
2005-05-13 11:00:00,46.89,46.95,46.83,46.95,10700.0,37.3315,37.3792,37.2837,37.3792,10700.0
2005-05-13 11:30:00,46.95,46.97,46.85,46.95,24500.0,37.3792,37.3951,37.2996,37.3792,24500.0
2005-05-13 12:00:00,46.96,46.98,46.87,46.97,12200.0,37.3872,37.4031,37.3155,37.3951,12200.0
2005-05-13 12:30:00,46.94,46.94,46.81,46.86,7800.0,37.3713,37.3713,37.2678,37.3076,7800.0
2005-05-13 13:00:00,46.86,46.87,46.76,46.76,8200.0,37.3076,37.3155,37.228,37.228,8200.0
2005-05-13 13:30:00,46.76,46.8,46.68,46.68,34000.0,37.228,37.2598,37.1643,37.1643,34000.0
2005-05-13 14:00:00,46.69,46.75,46.55,46.61,29700.0,37.1722,37.22,37.0608,37.1085,29700.0
2005-05-13 14:30:00,46.56,46.56,46.32,46.44,20800.0,37.0687,37.0687,36.8777,36.9732,20800.0
2005-05-13 15:00:00,46.48,46.77,46.45,46.73,17300.0,37.005,37.2359,36.9811,37.2041,17300.0
2005-05-13 15:30:00,46.73,46.74,46.62,46.67,53400.0,37.2041,37.212,37.1165,37.1563,53400.0
2005-05-13 16:00:00,46.67,46.67,46.67,46.67,0.0,37.1563,37.1563,37.1563,37.1563,0.0
2005-05-16 09:30:00,46.8,46.95,46.7,46.82,15600.0,37.2598,37.3792,37.1802,37.2757,15600.0
2005-05-16 10:00:00,46.78,46.95,46.78,46.93,23900.0,37.2439,37.3792,37.2439,37.3633,23900.0
2005-05-16 10:30:00,46.94,47.04,46.9,47.04,16100.0,37.3713,37.4509,37.3394,37.4509,16100.0
2005-05-16 11:00:00,47.04,47.04,46.93,46.95,57800.0,37.4509,37.4509,37.3633,37.3792,57800.0
2005-05-16 11:30:00,46.95,47.01,46.94,47.0,40600.0,37.3792,37.427,37.3713,37.419,40600.0
2005-05-16 12:00:00,47.04,47.04,46.96,47.0,25000.0,37.4509,37.4509,37.3872,37.419,25000.0
2005-05-16 12:30:00,46.96,47.04,46.94,46.99,53500.0,37.3872,37.4509,37.3713,37.4111,53500.0
2005-05-16 13:00:00,47.03,47.05,46.94,47.01,40900.0,37.4429,37.4588,37.3713,37.427,40900.0
2005-05-16 13:30:00,47.07,47.1,47.01,47.09,44800.0,37.4748,37.4986,37.427,37.4907,44800.0
2005-05-16 14:00:00,47.1,47.12,47.05,47.06,60100.0,37.4986,37.5146,37.4588,37.4668,60100.0
2005-05-16 14:30:00,47.06,47.11,47.02,47.07,90400.0,37.4668,37.5066,37.435,37.4748,90400.0
2005-05-16 15:00:00,47.08,47.23,47.07,47.21,57100.0,37.4827,37.6021,37.4748,37.5862,57100.0
2005-05-16 15:30:00,47.21,47.24,47.16,47.24,25200.0,37.5862,37.6101,37.5464,37.6101,25200.0
2005-05-16 16:00:00,47.24,47.24,47.24,47.24,0.0,37.6101,37.6101,37.6101,37.6101,0.0
2005-05-17 09:30:00,47.17,47.17,47.05,47.14,28000.0,37.5544,37.5544,37.4588,37.5305,28000.0
2005-05-17 10:00:00,47.14,47.17,46.96,46.96,19900.0,37.5305,37.5544,37.3872,37.3872,19900.0
2005-05-17 10:30:00,46.91,47.02,46.91,47.02,36300.0,37.3474,37.435,37.3474,37.435,36300.0
2005-05-17 11:00:00,47.01,47.05,46.99,47.01,35500.0,37.427,37.4588,37.4111,37.427,35500.0
2005-05-17 11:30:00,47.03,47.15,47.03,47.11,52000.0,37.4429,37.5385,37.4429,37.5066,52000.0
2005-05-17 12:00:00,47.11,47.11,47.03,47.08,54700.0,37.5066,37.5066,37.4429,37.4827,54700.0
2005-05-17 12:30:00,47.08,47.08,47.0,47.01,28500.0,37.4827,37.4827,37.419,37.427,28500.0
2005-05-17 13:00:00,47.03,47.12,46.99,47.1,53300.0,37.4429,37.5146,37.4111,37.4986,53300.0
2005-05-17 13:30:00,47.12,47.12,47.05,47.1,17000.0,37.5146,37.5146,37.4588,37.4986,17000.0
2005-05-17 14:00:00,47.07,47.17,47.05,47.14,39700.0,37.4748,37.5544,37.4588,37.5305,39700.0
2005-05-17 14:30:00,47.19,47.41,47.19,47.38,79700.0,37.5703,37.7455,37.5703,37.7216,79700.0
2005-05-17 15:00:00,47.38,47.4,47.33,47.38,54200.0,37.7216,37.7375,37.6818,37.7216,54200.0
2005-05-17 15:30:00,47.37,47.79,47.37,47.49,557300.0,37.7136,38.048,37.7136,37.8091,557300.0
2005-05-17 16:00:00,47.5,47.5,47.5,47.5,800.0,37.8171,37.8171,37.8171,37.8171,800.0
2005-05-18 09:30:00,47.84,47.84,47.6,47.6,55600.0,38.0878,38.0878,37.8967,37.8967,55600.0
2005-05-18 10:00:00,47.64,47.75,47.64,47.75,20100.0,37.9286,38.0161,37.9286,38.0161,20100.0
2005-05-18 10:30:00,47.78,47.82,47.74,47.77,19300.0,38.04,38.0719,38.0082,38.0321,19300.0
2005-05-18 11:00:00,47.79,47.84,47.74,47.84,20400.0,38.048,38.0878,38.0082,38.0878,20400.0
2005-05-18 11:30:00,47.84,47.88,47.8,47.82,13400.0,38.0878,38.1196,38.056,38.0719,13400.0
2005-05-18 12:00:00,47.87,48.02,47.87,47.95,26200.0,38.1117,38.2311,38.1117,38.1754,26200.0
2005-05-18 12:30:00,47.95,48.05,47.92,48.04,35900.0,38.1754,38.255,38.1515,38.247,35900.0
2005-05-18 13:00:00,48.04,48.05,47.94,48.0,25900.0,38.247,38.255,38.1674,38.2152,25900.0
2005-05-18 13:30:00,48.0,48.05,47.91,47.91,35300.0,38.2152,38.255,38.1435,38.1435,35300.0
2005-05-18 14:00:00,47.95,48.02,47.93,47.98,75200.0,38.1754,38.2311,38.1595,38.1993,75200.0
2005-05-18 14:30:00,47.98,48.07,47.96,48.04,9400.0,38.1993,38.2709,38.1833,38.247,9400.0
2005-05-18 15:00:00,48.05,48.06,47.99,48.0,27600.0,38.255,38.263,38.2072,38.2152,27600.0
2005-05-18 15:30:00,48.0,48.02,47.94,47.95,29700.0,38.2152,38.2311,38.1674,38.1754,29700.0
2005-05-18 16:00:00,47.96,47.96,47.96,47.96,400.0,38.1833,38.1833,38.1833,38.1833,400.0
2005-05-19 09:30:00,47.95,48.09,47.95,48.05,42800.0,38.1754,38.2868,38.1754,38.255,42800.0
2005-05-19 10:00:00,48.11,48.17,48.01,48.06,24600.0,38.3028,38.3505,38.2231,38.263,24600.0
2005-05-19 10:30:00,48.05,48.07,48.0,48.07,56600.0,38.255,38.2709,38.2152,38.2709,56600.0
2005-05-19 11:00:00,48.07,48.17,48.04,48.09,15100.0,38.2709,38.3505,38.247,38.2868,15100.0
2005-05-19 11:30:00,48.05,48.11,48.04,48.04,37400.0,38.255,38.3028,38.247,38.247,37400.0
2005-05-19 12:00:00,48.01,48.1,47.98,48.06,258500.0,38.2231,38.2948,38.1993,38.263,258500.0
2005-05-19 12:30:00,48.07,48.14,48.05,48.14,64200.0,38.2709,38.3266,38.255,38.3266,64200.0
2005-05-19 13:00:00,48.15,48.16,48.08,48.13,10400.0,38.3346,38.3426,38.2789,38.3187,10400.0
2005-05-19 13:30:00,48.13,48.14,48.0,48.04,12200.0,38.3187,38.3266,38.2152,38.247,12200.0
2005-05-19 14:00:00,48.02,48.13,47.99,48.13,61300.0,38.2311,38.3187,38.2072,38.3187,61300.0
2005-05-19 14:30:00,48.08,48.12,47.99,48.1,6600.0,38.2789,38.3107,38.2072,38.2948,6600.0
2005-05-19 15:00:00,48.08,48.18,48.07,48.17,39200.0,38.2789,38.3585,38.2709,38.3505,39200.0
2005-05-19 15:30:00,48.17,48.23,48.13,48.23,39000.0,38.3505,38.3983,38.3187,38.3983,39000.0
2005-05-19 16:00:00,48.23,48.24,48.23,48.23,600.0,38.3983,38.4063,38.3983,38.3983,600.0
2005-05-20 09:30:00,48.15,48.22,47.75,48.04,59800.0,38.3346,38.3903,38.0161,38.247,59800.0
2005-05-20 10:00:00,48.06,48.08,47.99,48.07,24000.0,38.263,38.2789,38.2072,38.2709,24000.0
2005-05-20 10:30:00,48.03,48.1,48.0,48.08,13500.0,38.2391,38.2948,38.2152,38.2789,13500.0
2005-05-20 11:00:00,48.08,48.11,47.97,48.02,19500.0,38.2789,38.3028,38.1913,38.2311,19500.0
2005-05-20 11:30:00,47.97,48.07,47.95,48.04,12400.0,38.1913,38.2709,38.1754,38.247,12400.0
2005-05-20 12:00:00,48.05,48.16,48.03,48.13,45600.0,38.255,38.3426,38.2391,38.3187,45600.0
2005-05-20 12:30:00,48.08,48.13,48.05,48.13,7300.0,38.2789,38.3187,38.255,38.3187,7300.0
2005-05-20 13:00:00,48.11,48.14,48.03,48.1,10700.0,38.3028,38.3266,38.2391,38.2948,10700.0
2005-05-20 13:30:00,48.1,48.13,48.08,48.1,1900.0,38.2948,38.3187,38.2789,38.2948,1900.0
2005-05-20 14:00:00,48.12,48.19,48.1,48.16,16300.0,38.3107,38.3665,38.2948,38.3426,16300.0
2005-05-20 14:30:00,48.17,48.2,48.13,48.18,24100.0,38.3505,38.3744,38.3187,38.3585,24100.0
2005-05-20 15:00:00,48.13,48.19,48.1,48.19,143800.0,38.3187,38.3665,38.2948,38.3665,143800.0
2005-05-20 15:30:00,48.16,48.21,48.14,48.2,17900.0,38.3426,38.3824,38.3266,38.3744,17900.0
2005-05-20 16:00:00,48.2,48.2,48.2,48.2,0.0,38.3744,38.3744,38.3744,38.3744,0.0
2005-05-23 09:30:00,48.13,48.29,48.11,48.29,70300.0,38.3187,38.4461,38.3028,38.4461,70300.0
2005-05-23 10:00:00,48.31,48.32,48.26,48.29,172300.0,38.462,38.4699,38.4222,38.4461,172300.0
2005-05-23 10:30:00,48.3,48.35,48.16,48.22,57000.0,38.454,38.4938,38.3426,38.3903,57000.0
2005-05-23 11:00:00,48.21,48.23,48.16,48.2,92600.0,38.3824,38.3983,38.3426,38.3744,92600.0
2005-05-23 11:30:00,48.24,48.29,48.18,48.29,84900.0,38.4063,38.4461,38.3585,38.4461,84900.0
2005-05-23 12:00:00,48.29,48.3,48.23,48.28,56800.0,38.4461,38.454,38.3983,38.4381,56800.0
2005-05-23 12:30:00,48.27,48.31,48.2,48.21,54500.0,38.4301,38.462,38.3744,38.3824,54500.0
2005-05-23 13:00:00,48.26,48.33,48.2,48.28,30200.0,38.4222,38.4779,38.3744,38.4381,30200.0
2005-05-23 13:30:00,48.25,48.32,48.25,48.31,64000.0,38.4142,38.4699,38.4142,38.462,64000.0
2005-05-23 14:00:00,48.31,48.48,48.28,48.44,68400.0,38.462,38.5973,38.4381,38.5655,68400.0
2005-05-23 14:30:00,48.45,48.5,48.4,48.5,25200.0,38.5734,38.6133,38.5336,38.6133,25200.0
2005-05-23 15:00:00,48.45,48.49,48.4,48.43,46400.0,38.5734,38.6053,38.5336,38.5575,46400.0
2005-05-23 15:30:00,48.43,48.49,48.34,48.37,58000.0,38.5575,38.6053,38.4859,38.5098,58000.0
2005-05-23 16:00:00,48.4,48.4,48.4,48.4,400.0,38.5336,38.5336,38.5336,38.5336,400.0
2005-05-24 09:30:00,48.15,48.31,48.14,48.3,17800.0,38.3346,38.462,38.3266,38.454,17800.0
2005-05-24 10:00:00,48.26,48.32,48.19,48.31,30200.0,38.4222,38.4699,38.3665,38.462,30200.0
2005-05-24 10:30:00,48.3,48.34,48.23,48.28,25600.0,38.454,38.4859,38.3983,38.4381,25600.0
2005-05-24 11:00:00,48.22,48.35,48.22,48.31,20600.0,38.3903,38.4938,38.3903,38.462,20600.0
2005-05-24 11:30:00,48.3,48.33,48.23,48.25,27300.0,38.454,38.4779,38.3983,38.4142,27300.0
2005-05-24 12:00:00,48.25,48.32,48.25,48.26,24200.0,38.4142,38.4699,38.4142,38.4222,24200.0
2005-05-24 12:30:00,48.28,48.32,48.26,48.31,6700.0,38.4381,38.4699,38.4222,38.462,6700.0
2005-05-24 13:00:00,48.31,48.33,48.24,48.28,16400.0,38.462,38.4779,38.4063,38.4381,16400.0
2005-05-24 13:30:00,48.28,48.32,48.27,48.31,24100.0,38.4381,38.4699,38.4301,38.462,24100.0
2005-05-24 14:00:00,48.3,48.36,48.28,48.32,7300.0,38.454,38.5018,38.4381,38.4699,7300.0
2005-05-24 14:30:00,48.3,48.32,48.24,48.31,31800.0,38.454,38.4699,38.4063,38.462,31800.0
2005-05-24 15:00:00,48.3,48.42,48.27,48.42,21300.0,38.454,38.5496,38.4301,38.5496,21300.0
2005-05-24 15:30:00,48.43,48.46,48.37,48.38,31000.0,38.5575,38.5814,38.5098,38.5177,31000.0
2005-05-24 16:00:00,48.3,48.3,48.3,48.3,1500.0,38.454,38.454,38.454,38.454,1500.0
2005-05-25 09:30:00,48.39,48.39,48.19,48.23,44000.0,38.5257,38.5257,38.3665,38.3983,44000.0
2005-05-25 10:00:00,48.25,48.25,48.1,48.17,95600.0,38.4142,38.4142,38.2948,38.3505,95600.0
2005-05-25 10:30:00,48.12,48.13,48.01,48.07,119600.0,38.3107,38.3187,38.2231,38.2709,119600.0
2005-05-25 11:00:00,48.08,48.09,47.99,48.06,26100.0,38.2789,38.2868,38.2072,38.263,26100.0
2005-05-25 11:30:00,48.11,48.11,48.02,48.07,10600.0,38.3028,38.3028,38.2311,38.2709,10600.0
2005-05-25 12:00:00,48.05,48.1,48.04,48.08,5900.0,38.255,38.2948,38.247,38.2789,5900.0
2005-05-25 12:30:00,48.08,48.1,48.03,48.03,6000.0,38.2789,38.2948,38.2391,38.2391,6000.0
2005-05-25 13:00:00,48.07,48.07,47.96,47.96,13500.0,38.2709,38.2709,38.1833,38.1833,13500.0
2005-05-25 13:30:00,47.98,48.05,47.95,48.05,20300.0,38.1993,38.255,38.1754,38.255,20300.0
2005-05-25 14:00:00,48.02,48.07,47.99,48.06,34200.0,38.2311,38.2709,38.2072,38.263,34200.0
2005-05-25 14:30:00,48.04,48.16,48.04,48.12,18600.0,38.247,38.3426,38.247,38.3107,18600.0
2005-05-25 15:00:00,48.12,48.16,48.07,48.16,7300.0,38.3107,38.3426,38.2709,38.3426,7300.0
2005-05-25 15:30:00,48.12,48.21,48.12,48.17,17000.0,38.3107,38.3824,38.3107,38.3505,17000.0
2005-05-25 16:00:00,48.2,48.2,48.12,48.12,1500.0,38.3744,38.3744,38.3107,38.3107,1500.0
2005-05-26 09:30:00,48.42,48.45,48.27,48.29,142600.0,38.5496,38.5734,38.4301,38.4461,142600.0
2005-05-26 10:00:00,48.33,48.5,48.33,48.49,92800.0,38.4779,38.6133,38.4779,38.6053,92800.0
2005-05-26 10:30:00,48.45,48.5,48.4,48.43,118200.0,38.5734,38.6133,38.5336,38.5575,118200.0
2005-05-26 11:00:00,48.43,48.48,48.42,48.46,16000.0,38.5575,38.5973,38.5496,38.5814,16000.0
2005-05-26 11:30:00,48.42,48.5,48.41,48.45,18200.0,38.5496,38.6133,38.5416,38.5734,18200.0
2005-05-26 12:00:00,48.48,48.51,48.43,48.5,10400.0,38.5973,38.6212,38.5575,38.6133,10400.0
2005-05-26 12:30:00,48.47,48.51,48.47,48.5,17200.0,38.5894,38.6212,38.5894,38.6133,17200.0
2005-05-26 13:00:00,48.5,48.5,48.42,48.45,25700.0,38.6133,38.6133,38.5496,38.5734,25700.0
2005-05-26 13:30:00,48.44,48.52,48.44,48.45,63700.0,38.5655,38.6292,38.5655,38.5734,63700.0
2005-05-26 14:00:00,48.49,48.56,48.45,48.56,17800.0,38.6053,38.661,38.5734,38.661,17800.0
2005-05-26 14:30:00,48.53,48.53,48.45,48.46,32200.0,38.6371,38.6371,38.5734,38.5814,32200.0
2005-05-26 15:00:00,48.52,48.57,48.48,48.54,82800.0,38.6292,38.669,38.5973,38.6451,82800.0
2005-05-26 15:30:00,48.56,48.6,48.52,48.55,21800.0,38.661,38.6929,38.6292,38.6531,21800.0
2005-05-26 16:00:00,48.52,48.55,48.52,48.55,400.0,38.6292,38.6531,38.6292,38.6531,400.0
2005-05-27 09:30:00,48.58,48.58,48.45,48.49,21900.0,38.6769,38.6769,38.5734,38.6053,21900.0
2005-05-27 10:00:00,48.48,48.5,48.39,48.45,14000.0,38.5973,38.6133,38.5257,38.5734,14000.0
2005-05-27 10:30:00,48.44,48.47,48.43,48.47,16400.0,38.5655,38.5894,38.5575,38.5894,16400.0
2005-05-27 11:00:00,48.47,48.51,48.47,48.51,9200.0,38.5894,38.6212,38.5894,38.6212,9200.0
2005-05-27 11:30:00,48.51,48.52,48.44,48.5,7900.0,38.6212,38.6292,38.5655,38.6133,7900.0
2005-05-27 12:00:00,48.45,48.5,48.4,48.49,11400.0,38.5734,38.6133,38.5336,38.6053,11400.0
2005-05-27 12:30:00,48.5,48.5,48.44,48.5,22200.0,38.6133,38.6133,38.5655,38.6133,22200.0
2005-05-27 13:00:00,48.49,48.55,48.49,48.51,15200.0,38.6053,38.6531,38.6053,38.6212,15200.0
2005-05-27 13:30:00,48.49,48.5,48.47,48.47,9200.0,38.6053,38.6133,38.5894,38.5894,9200.0
2005-05-27 14:00:00,48.5,48.55,48.47,48.5,21900.0,38.6133,38.6531,38.5894,38.6133,21900.0
2005-05-27 14:30:00,48.54,48.59,48.51,48.55,21600.0,38.6451,38.6849,38.6212,38.6531,21600.0
2005-05-27 15:00:00,48.55,48.57,48.53,48.57,6300.0,38.6531,38.669,38.6371,38.669,6300.0
2005-05-27 15:30:00,48.57,48.58,48.5,48.56,18200.0,38.669,38.6769,38.6133,38.661,18200.0
2005-05-27 16:00:00,48.56,48.56,48.56,48.56,0.0,38.661,38.661,38.661,38.661,0.0
2005-05-31 09:30:00,48.67,48.67,48.27,48.27,34200.0,38.7486,38.7486,38.4301,38.4301,34200.0
2005-05-31 10:00:00,48.35,48.41,48.31,48.39,33100.0,38.4938,38.5416,38.462,38.5257,33100.0
2005-05-31 10:30:00,48.42,48.44,48.32,48.32,9500.0,38.5496,38.5655,38.4699,38.4699,9500.0
2005-05-31 11:00:00,48.32,48.32,48.24,48.3,18100.0,38.4699,38.4699,38.4063,38.454,18100.0
2005-05-31 11:30:00,48.3,48.31,48.27,48.29,29800.0,38.454,38.462,38.4301,38.4461,29800.0
2005-05-31 12:00:00,48.28,48.34,48.27,48.34,45800.0,38.4381,38.4859,38.4301,38.4859,45800.0
2005-05-31 12:30:00,48.34,48.35,48.28,48.32,10300.0,38.4859,38.4938,38.4381,38.4699,10300.0
2005-05-31 13:00:00,48.32,48.34,48.27,48.33,23900.0,38.4699,38.4859,38.4301,38.4779,23900.0
2005-05-31 13:30:00,48.34,48.41,48.33,48.4,10400.0,38.4859,38.5416,38.4779,38.5336,10400.0
2005-05-31 14:00:00,48.4,48.42,48.35,48.38,10000.0,38.5336,38.5496,38.4938,38.5177,10000.0
2005-05-31 14:30:00,48.38,48.45,48.37,48.43,11000.0,38.5177,38.5734,38.5098,38.5575,11000.0
2005-05-31 15:00:00,48.42,48.49,48.39,48.43,22900.0,38.5496,38.6053,38.5257,38.5575,22900.0
2005-05-31 15:30:00,48.41,48.41,48.27,48.27,43000.0,38.5416,38.5416,38.4301,38.4301,43000.0
2005-05-31 16:00:00,48.24,48.24,48.24,48.24,79000.0,38.4063,38.4063,38.4063,38.4063,79000.0
2005-06-01 09:30:00,48.33,48.39,47.38,48.39,467800.0,38.4779,38.5257,37.7216,38.5257,467800.0
2005-06-01 10:00:00,48.39,48.78,48.39,48.72,158900.0,38.5257,38.8362,38.5257,38.7884,158900.0
2005-06-01 10:30:00,48.78,48.79,48.67,48.7,38900.0,38.8362,38.8441,38.7486,38.7725,38900.0
2005-06-01 11:00:00,48.7,48.84,48.69,48.83,40900.0,38.7725,38.8839,38.7645,38.876,40900.0
2005-06-01 11:30:00,48.83,48.83,48.79,48.82,12000.0,38.876,38.876,38.8441,38.868,12000.0
2005-06-01 12:00:00,48.82,48.83,48.71,48.74,123900.0,38.868,38.876,38.7804,38.8043,123900.0
2005-06-01 12:30:00,48.73,48.79,48.71,48.79,22600.0,38.7964,38.8441,38.7804,38.8441,22600.0
2005-06-01 13:00:00,48.75,48.8,48.75,48.8,33100.0,38.8123,38.8521,38.8123,38.8521,33100.0
2005-06-01 13:30:00,48.8,48.83,48.75,48.83,91100.0,38.8521,38.876,38.8123,38.876,91100.0
2005-06-01 14:00:00,48.8,48.81,48.68,48.7,18800.0,38.8521,38.8601,38.7566,38.7725,18800.0
2005-06-01 14:30:00,48.7,48.71,48.5,48.54,422000.0,38.7725,38.7804,38.6133,38.6451,422000.0
2005-06-01 15:00:00,48.54,48.58,48.5,48.56,251700.0,38.6451,38.6769,38.6133,38.661,251700.0
2005-06-01 15:30:00,48.58,48.69,48.58,48.66,42800.0,38.6769,38.7645,38.6769,38.7406,42800.0
2005-06-01 16:00:00,48.66,48.66,48.66,48.66,0.0,38.7406,38.7406,38.7406,38.7406,0.0
2005-06-02 09:30:00,48.64,48.7,48.53,48.7,68700.0,38.7247,38.7725,38.6371,38.7725,68700.0
2005-06-02 10:00:00,48.72,48.72,48.61,48.66,25300.0,38.7884,38.7884,38.7008,38.7406,25300.0
2005-06-02 10:30:00,48.64,48.75,48.64,48.67,31100.0,38.7247,38.8123,38.7247,38.7486,31100.0
2005-06-02 11:00:00,48.68,48.74,48.64,48.69,66300.0,38.7566,38.8043,38.7247,38.7645,66300.0
2005-06-02 11:30:00,48.67,48.75,48.67,48.72,43500.0,38.7486,38.8123,38.7486,38.7884,43500.0
2005-06-02 12:00:00,48.72,48.79,48.72,48.75,44800.0,38.7884,38.8441,38.7884,38.8123,44800.0
2005-06-02 12:30:00,48.74,48.8,48.74,48.77,33000.0,38.8043,38.8521,38.8043,38.8282,33000.0
2005-06-02 13:00:00,48.77,48.79,48.73,48.73,50200.0,38.8282,38.8441,38.7964,38.7964,50200.0
2005-06-02 13:30:00,48.72,48.73,48.68,48.72,17900.0,38.7884,38.7964,38.7566,38.7884,17900.0
2005-06-02 14:00:00,48.71,48.82,48.71,48.82,34100.0,38.7804,38.868,38.7804,38.868,34100.0
2005-06-02 14:30:00,48.82,48.86,48.76,48.81,28200.0,38.868,38.8999,38.8203,38.8601,28200.0
2005-06-02 15:00:00,48.81,48.83,48.75,48.81,57500.0,38.8601,38.876,38.8123,38.8601,57500.0
2005-06-02 15:30:00,48.8,48.86,48.8,48.8,40400.0,38.8521,38.8999,38.8521,38.8521,40400.0
2005-06-02 16:00:00,48.79,48.89,48.79,48.86,48600.0,38.8441,38.9238,38.8441,38.8999,48600.0
2005-06-03 09:30:00,48.89,48.89,48.75,48.82,31300.0,38.9238,38.9238,38.8123,38.868,31300.0
2005-06-03 10:00:00,48.8,48.82,48.67,48.67,10100.0,38.8521,38.868,38.7486,38.7486,10100.0
2005-06-03 10:30:00,48.71,48.75,48.68,48.74,9900.0,38.7804,38.8123,38.7566,38.8043,9900.0
2005-06-03 11:00:00,48.72,48.81,48.65,48.7,17300.0,38.7884,38.8601,38.7327,38.7725,17300.0
2005-06-03 11:30:00,48.7,48.7,48.47,48.49,37500.0,38.7725,38.7725,38.5894,38.6053,37500.0
2005-06-03 12:00:00,48.5,48.54,48.41,48.43,32100.0,38.6133,38.6451,38.5416,38.5575,32100.0
2005-06-03 12:30:00,48.41,48.55,48.41,48.5,500700.0,38.5416,38.6531,38.5416,38.6133,500700.0
2005-06-03 13:00:00,48.49,48.5,48.46,48.46,16200.0,38.6053,38.6133,38.5814,38.5814,16200.0
2005-06-03 13:30:00,48.5,48.55,48.49,48.53,16700.0,38.6133,38.6531,38.6053,38.6371,16700.0
2005-06-03 14:00:00,48.51,48.56,48.5,48.53,14400.0,38.6212,38.661,38.6133,38.6371,14400.0
2005-06-03 14:30:00,48.49,48.51,48.38,48.42,24900.0,38.6053,38.6212,38.5177,38.5496,24900.0
2005-06-03 15:00:00,48.46,48.48,48.39,48.41,80500.0,38.5814,38.5973,38.5257,38.5416,80500.0
2005-06-03 15:30:00,48.38,48.5,48.38,48.48,51100.0,38.5177,38.6133,38.5177,38.5973,51100.0
2005-06-03 16:00:00,48.47,48.47,48.47,48.47,600.0,38.5894,38.5894,38.5894,38.5894,600.0
2005-06-06 09:30:00,48.35,48.5,48.35,48.44,65700.0,38.4938,38.6133,38.4938,38.5655,65700.0
2005-06-06 10:00:00,48.44,48.52,48.41,48.45,29400.0,38.5655,38.6292,38.5416,38.5734,29400.0
2005-06-06 10:30:00,48.45,48.45,48.3,48.3,16100.0,38.5734,38.5734,38.454,38.454,16100.0
2005-06-06 11:00:00,48.32,48.38,48.31,48.37,21600.0,38.4699,38.5177,38.462,38.5098,21600.0
2005-06-06 11:30:00,48.38,48.38,48.35,48.37,50600.0,38.5177,38.5177,38.4938,38.5098,50600.0
2005-06-06 12:00:00,48.37,48.46,48.37,48.43,56300.0,38.5098,38.5814,38.5098,38.5575,56300.0
2005-06-06 12:30:00,48.44,48.44,48.35,48.38,50400.0,38.5655,38.5655,38.4938,38.5177,50400.0
2005-06-06 13:00:00,48.39,48.43,48.38,48.4,12100.0,38.5257,38.5575,38.5177,38.5336,12100.0
2005-06-06 13:30:00,48.4,48.52,48.4,48.5,70100.0,38.5336,38.6292,38.5336,38.6133,70100.0
2005-06-06 14:00:00,48.49,48.56,48.47,48.52,78300.0,38.6053,38.661,38.5894,38.6292,78300.0
2005-06-06 14:30:00,48.53,48.55,48.49,48.52,41300.0,38.6371,38.6531,38.6053,38.6292,41300.0
2005-06-06 15:00:00,48.5,48.52,48.45,48.52,21300.0,38.6133,38.6292,38.5734,38.6292,21300.0
2005-06-06 15:30:00,48.52,48.57,48.51,48.54,166300.0,38.6292,38.669,38.6212,38.6451,166300.0
2005-06-06 16:00:00,48.54,48.55,48.5,48.55,16400.0,38.6451,38.6531,38.6133,38.6531,16400.0
2005-06-07 09:30:00,48.73,48.83,48.6,48.82,45300.0,38.7964,38.876,38.6929,38.868,45300.0
2005-06-07 10:00:00,48.83,49.02,48.81,49.02,317600.0,38.876,39.0273,38.8601,39.0273,317600.0
2005-06-07 10:30:00,49.01,49.01,48.92,48.97,24400.0,39.0193,39.0193,38.9476,38.9874,24400.0
2005-06-07 11:00:00,48.92,48.97,48.92,48.93,28800.0,38.9476,38.9874,38.9476,38.9556,28800.0
2005-06-07 11:30:00,48.95,48.99,48.89,48.99,33900.0,38.9715,39.0034,38.9238,39.0034,33900.0
2005-06-07 12:00:00,48.99,48.99,48.93,48.96,15000.0,39.0034,39.0034,38.9556,38.9795,15000.0
2005-06-07 12:30:00,48.95,49.0,48.92,49.0,17300.0,38.9715,39.0113,38.9476,39.0113,17300.0
2005-06-07 13:00:00,49.01,49.01,48.93,48.95,239000.0,39.0193,39.0193,38.9556,38.9715,239000.0
2005-06-07 13:30:00,48.94,48.95,48.85,48.88,70100.0,38.9636,38.9715,38.8919,38.9158,70100.0
2005-06-07 14:00:00,48.87,48.87,48.62,48.66,27800.0,38.9078,38.9078,38.7088,38.7406,27800.0
2005-06-07 14:30:00,48.64,48.75,48.64,48.73,20700.0,38.7247,38.8123,38.7247,38.7964,20700.0
2005-06-07 15:00:00,48.73,48.73,48.6,48.67,23400.0,38.7964,38.7964,38.6929,38.7486,23400.0
2005-06-07 15:30:00,48.61,48.61,48.46,48.46,30500.0,38.7008,38.7008,38.5814,38.5814,30500.0
2005-06-07 16:00:00,48.54,48.54,48.54,48.54,13200.0,38.6451,38.6451,38.6451,38.6451,13200.0
2005-06-08 09:30:00,48.7,48.75,48.55,48.56,98200.0,38.7725,38.8123,38.6531,38.661,98200.0
2005-06-08 10:00:00,48.6,48.65,48.5,48.55,53700.0,38.6929,38.7327,38.6133,38.6531,53700.0
2005-06-08 10:30:00,48.49,48.6,48.41,48.6,53200.0,38.6053,38.6929,38.5416,38.6929,53200.0
2005-06-08 11:00:00,48.56,48.6,48.51,48.57,153900.0,38.661,38.6929,38.6212,38.669,153900.0
2005-06-08 11:30:00,48.58,48.58,48.49,48.57,93700.0,38.6769,38.6769,38.6053,38.669,93700.0
2005-06-08 12:00:00,48.59,48.59,48.54,48.56,4800.0,38.6849,38.6849,38.6451,38.661,4800.0
2005-06-08 12:30:00,48.54,48.62,48.54,48.59,5100.0,38.6451,38.7088,38.6451,38.6849,5100.0
2005-06-08 13:00:00,48.57,48.58,48.5,48.54,4300.0,38.669,38.6769,38.6133,38.6451,4300.0
2005-06-08 13:30:00,48.53,48.53,48.4,48.42,10400.0,38.6371,38.6371,38.5336,38.5496,10400.0
2005-06-08 14:00:00,48.42,48.42,48.3,48.33,13300.0,38.5496,38.5496,38.454,38.4779,13300.0
2005-06-08 14:30:00,48.34,48.39,48.27,48.3,26100.0,38.4859,38.5257,38.4301,38.454,26100.0
2005-06-08 15:00:00,48.29,48.33,48.23,48.31,36900.0,38.4461,38.4779,38.3983,38.462,36900.0
2005-06-08 15:30:00,48.31,48.39,48.27,48.39,34600.0,38.462,38.5257,38.4301,38.5257,34600.0
2005-06-08 16:00:00,48.37,48.37,48.37,48.37,2500.0,38.5098,38.5098,38.5098,38.5098,2500.0
2005-06-09 09:30:00,48.2,48.45,48.18,48.33,61700.0,38.3744,38.5734,38.3585,38.4779,61700.0
2005-06-09 10:00:00,48.27,48.38,48.24,48.27,13200.0,38.4301,38.5177,38.4063,38.4301,13200.0
2005-06-09 10:30:00,48.25,48.28,48.22,48.28,14500.0,38.4142,38.4381,38.3903,38.4381,14500.0
2005-06-09 11:00:00,48.31,48.35,48.24,48.27,16900.0,38.462,38.4938,38.4063,38.4301,16900.0
2005-06-09 11:30:00,48.29,48.44,48.28,48.42,22100.0,38.4461,38.5655,38.4381,38.5496,22100.0
2005-06-09 12:00:00,48.42,48.63,48.42,48.63,17400.0,38.5496,38.7168,38.5496,38.7168,17400.0
2005-06-09 12:30:00,48.64,48.65,48.55,48.58,33200.0,38.7247,38.7327,38.6531,38.6769,33200.0
2005-06-09 13:00:00,48.6,48.6,48.46,48.46,23300.0,38.6929,38.6929,38.5814,38.5814,23300.0
2005-06-09 13:30:00,48.49,48.55,48.43,48.54,12000.0,38.6053,38.6531,38.5575,38.6451,12000.0
2005-06-09 14:00:00,48.53,48.53,48.42,48.44,12300.0,38.6371,38.6371,38.5496,38.5655,12300.0
2005-06-09 14:30:00,48.45,48.55,48.42,48.52,10800.0,38.5734,38.6531,38.5496,38.6292,10800.0
2005-06-09 15:00:00,48.53,48.61,48.53,48.56,23900.0,38.6371,38.7008,38.6371,38.661,23900.0
2005-06-09 15:30:00,48.54,48.62,48.53,48.62,9500.0,38.6451,38.7088,38.6371,38.7088,9500.0
2005-06-09 16:00:00,48.61,48.62,48.61,48.62,14000.0,38.7008,38.7088,38.7008,38.7088,14000.0
2005-06-10 09:30:00,48.67,48.7,48.47,48.47,30100.0,38.7486,38.7725,38.5894,38.5894,30100.0
2005-06-10 10:00:00,48.45,48.49,48.38,48.42,11900.0,38.5734,38.6053,38.5177,38.5496,11900.0
2005-06-10 10:30:00,48.39,48.41,48.35,48.36,42600.0,38.5257,38.5416,38.4938,38.5018,42600.0
2005-06-10 11:00:00,48.38,48.4,48.37,48.39,42600.0,38.5177,38.5336,38.5098,38.5257,42600.0
2005-06-10 11:30:00,48.38,48.38,48.25,48.25,32100.0,38.5177,38.5177,38.4142,38.4142,32100.0
2005-06-10 12:00:00,48.25,48.27,48.13,48.16,18500.0,38.4142,38.4301,38.3187,38.3426,18500.0
2005-06-10 12:30:00,48.2,48.24,48.19,48.22,28400.0,38.3744,38.4063,38.3665,38.3903,28400.0
2005-06-10 13:00:00,48.18,48.26,48.18,48.22,16300.0,38.3585,38.4222,38.3585,38.3903,16300.0
2005-06-10 13:30:00,48.22,48.29,48.22,48.25,28700.0,38.3903,38.4461,38.3903,38.4142,28700.0
2005-06-10 14:00:00,48.25,48.25,48.19,48.19,21900.0,38.4142,38.4142,38.3665,38.3665,21900.0
2005-06-10 14:30:00,48.21,48.23,48.13,48.13,47600.0,38.3824,38.3983,38.3187,38.3187,47600.0
2005-06-10 15:00:00,48.22,48.34,48.22,48.34,26900.0,38.3903,38.4859,38.3903,38.4859,26900.0
2005-06-10 15:30:00,48.35,48.39,48.3,48.31,12400.0,38.4938,38.5257,38.454,38.462,12400.0
2005-06-10 16:00:00,48.31,48.31,48.31,48.31,0.0,38.462,38.462,38.462,38.462,0.0
2005-06-13 09:30:00,48.4,48.4,48.27,48.29,122700.0,38.5336,38.5336,38.4301,38.4461,122700.0
2005-06-13 10:00:00,48.3,48.3,48.23,48.29,83300.0,38.454,38.454,38.3983,38.4461,83300.0
2005-06-13 10:30:00,48.33,48.55,48.33,48.55,57900.0,38.4779,38.6531,38.4779,38.6531,57900.0
2005-06-13 11:00:00,48.57,48.69,48.57,48.66,24700.0,38.669,38.7645,38.669,38.7406,24700.0
2005-06-13 11:30:00,48.68,48.68,48.62,48.67,14000.0,38.7566,38.7566,38.7088,38.7486,14000.0
2005-06-13 12:00:00,48.67,48.67,48.57,48.57,25500.0,38.7486,38.7486,38.669,38.669,25500.0
2005-06-13 12:30:00,48.63,48.64,48.58,48.6,23200.0,38.7168,38.7247,38.6769,38.6929,23200.0
2005-06-13 13:00:00,48.6,48.64,48.58,48.61,8700.0,38.6929,38.7247,38.6769,38.7008,8700.0
2005-06-13 13:30:00,48.61,48.61,48.5,48.54,25000.0,38.7008,38.7008,38.6133,38.6451,25000.0
2005-06-13 14:00:00,48.53,48.58,48.49,48.49,10100.0,38.6371,38.6769,38.6053,38.6053,10100.0
2005-06-13 14:30:00,48.46,48.55,48.45,48.53,20800.0,38.5814,38.6531,38.5734,38.6371,20800.0
2005-06-13 15:00:00,48.53,48.53,48.38,48.41,152300.0,38.6371,38.6371,38.5177,38.5416,152300.0
2005-06-13 15:30:00,48.47,48.53,48.43,48.5,8000.0,38.5894,38.6371,38.5575,38.6133,8000.0
2005-06-13 16:00:00,48.46,48.46,48.46,48.46,5700.0,38.5814,38.5814,38.5814,38.5814,5700.0
2005-06-14 09:30:00,48.56,48.63,48.45,48.6,41500.0,38.661,38.7168,38.5734,38.6929,41500.0
2005-06-14 10:00:00,48.66,48.66,48.51,48.52,83100.0,38.7406,38.7406,38.6212,38.6292,83100.0
2005-06-14 10:30:00,48.54,48.54,48.48,48.49,40700.0,38.6451,38.6451,38.5973,38.6053,40700.0
2005-06-14 11:00:00,48.53,48.59,48.51,48.51,34400.0,38.6371,38.6849,38.6212,38.6212,34400.0
2005-06-14 11:30:00,48.53,48.63,48.52,48.63,73900.0,38.6371,38.7168,38.6292,38.7168,73900.0
2005-06-14 12:00:00,48.61,48.62,48.57,48.57,166700.0,38.7008,38.7088,38.669,38.669,166700.0
2005-06-14 12:30:00,48.57,48.59,48.52,48.52,73600.0,38.669,38.6849,38.6292,38.6292,73600.0
2005-06-14 13:00:00,48.55,48.55,48.52,48.54,7500.0,38.6531,38.6531,38.6292,38.6451,7500.0
2005-06-14 13:30:00,48.55,48.7,48.53,48.7,91600.0,38.6531,38.7725,38.6371,38.7725,91600.0
2005-06-14 14:00:00,48.7,48.7,48.56,48.59,164800.0,38.7725,38.7725,38.661,38.6849,164800.0
2005-06-14 14:30:00,48.55,48.61,48.5,48.57,114800.0,38.6531,38.7008,38.6133,38.669,114800.0
2005-06-14 15:00:00,48.57,48.64,48.57,48.63,126800.0,38.669,38.7247,38.669,38.7168,126800.0
2005-06-14 15:30:00,48.6,48.64,48.57,48.64,13900.0,38.6929,38.7247,38.669,38.7247,13900.0
2005-06-14 16:00:00,48.62,48.65,48.62,48.65,21400.0,38.7088,38.7327,38.7088,38.7327,21400.0
2005-06-15 09:30:00,48.84,48.84,48.7,48.7,42600.0,38.8839,38.8839,38.7725,38.7725,42600.0
2005-06-15 10:00:00,48.69,48.79,48.55,48.55,16100.0,38.7645,38.8441,38.6531,38.6531,16100.0
2005-06-15 10:30:00,48.55,48.55,48.32,48.33,35200.0,38.6531,38.6531,38.4699,38.4779,35200.0
2005-06-15 11:00:00,48.33,48.45,48.32,48.42,29800.0,38.4779,38.5734,38.4699,38.5496,29800.0
2005-06-15 11:30:00,48.44,48.44,48.27,48.27,21100.0,38.5655,38.5655,38.4301,38.4301,21100.0
2005-06-15 12:00:00,48.31,48.36,48.27,48.32,37600.0,38.462,38.5018,38.4301,38.4699,37600.0
2005-06-15 12:30:00,48.31,48.4,48.31,48.37,41000.0,38.462,38.5336,38.462,38.5098,41000.0
2005-06-15 13:00:00,48.38,48.43,48.35,48.35,95600.0,38.5177,38.5575,38.4938,38.4938,95600.0
2005-06-15 13:30:00,48.32,48.44,48.27,48.42,13300.0,38.4699,38.5655,38.4301,38.5496,13300.0
2005-06-15 14:00:00,48.44,48.52,48.38,48.46,38000.0,38.5655,38.6292,38.5177,38.5814,38000.0
2005-06-15 14:30:00,48.48,48.57,48.44,48.54,47700.0,38.5973,38.669,38.5655,38.6451,47700.0
2005-06-15 15:00:00,48.51,48.58,48.49,48.57,12600.0,38.6212,38.6769,38.6053,38.669,12600.0
2005-06-15 15:30:00,48.61,48.69,48.57,48.69,54100.0,38.7008,38.7645,38.669,38.7645,54100.0
2005-06-15 16:00:00,48.69,48.69,48.69,48.69,15200.0,38.7645,38.7645,38.7645,38.7645,15200.0
2005-06-16 09:30:00,48.8,48.8,48.61,48.7,299400.0,38.8521,38.8521,38.7008,38.7725,299400.0
2005-06-16 10:00:00,48.7,48.8,48.7,48.75,260300.0,38.7725,38.8521,38.7725,38.8123,260300.0
2005-06-16 10:30:00,48.78,48.88,48.76,48.8,176000.0,38.8362,38.9158,38.8203,38.8521,176000.0
2005-06-16 11:00:00,48.82,48.85,48.75,48.75,24800.0,38.868,38.8919,38.8123,38.8123,24800.0
2005-06-16 11:30:00,48.78,48.82,48.74,48.82,20000.0,38.8362,38.868,38.8043,38.868,20000.0
2005-06-16 12:00:00,48.79,48.79,48.7,48.74,74600.0,38.8441,38.8441,38.7725,38.8043,74600.0
2005-06-16 12:30:00,48.74,48.77,48.73,48.77,21600.0,38.8043,38.8282,38.7964,38.8282,21600.0
2005-06-16 13:00:00,48.77,48.77,48.72,48.75,16800.0,38.8282,38.8282,38.7884,38.8123,16800.0
2005-06-16 13:30:00,48.77,48.8,48.72,48.72,30000.0,38.8282,38.8521,38.7884,38.7884,30000.0
2005-06-16 14:00:00,48.73,48.77,48.68,48.73,35300.0,38.7964,38.8282,38.7566,38.7964,35300.0
2005-06-16 14:30:00,48.73,48.8,48.7,48.8,34500.0,38.7964,38.8521,38.7725,38.8521,34500.0
2005-06-16 15:00:00,48.8,48.87,48.77,48.87,27100.0,38.8521,38.9078,38.8282,38.9078,27100.0
2005-06-16 15:30:00,48.83,48.9,48.8,48.8,38400.0,38.876,38.9317,38.8521,38.8521,38400.0
2005-06-16 16:00:00,48.79,48.79,48.79,48.79,7400.0,38.8441,38.8441,38.8441,38.8441,7400.0
2005-06-17 09:30:00,49.02,49.2,48.98,48.98,147200.0,39.0273,39.1706,38.9954,38.9954,147200.0
2005-06-17 10:00:00,48.99,49.0,48.87,48.94,42200.0,39.0034,39.0113,38.9078,38.9636,42200.0
2005-06-17 10:30:00,48.99,49.06,48.97,48.97,62300.0,39.0034,39.0591,38.9874,38.9874,62300.0
2005-06-17 11:00:00,48.98,48.98,48.88,48.93,60500.0,38.9954,38.9954,38.9158,38.9556,60500.0
2005-06-17 11:30:00,48.92,48.93,48.86,48.93,40100.0,38.9476,38.9556,38.8999,38.9556,40100.0
2005-06-17 12:00:00,48.93,48.95,48.89,48.89,54400.0,38.9556,38.9715,38.9238,38.9238,54400.0
2005-06-17 12:30:00,48.88,48.95,48.87,48.91,46600.0,38.9158,38.9715,38.9078,38.9397,46600.0
2005-06-17 13:00:00,48.95,48.99,48.92,48.97,4800.0,38.9715,39.0034,38.9476,38.9874,4800.0
2005-06-17 13:30:00,48.93,49.0,48.93,48.99,65100.0,38.9556,39.0113,38.9556,39.0034,65100.0
2005-06-17 14:00:00,48.96,49.03,48.96,48.99,19300.0,38.9795,39.0352,38.9795,39.0034,19300.0
2005-06-17 14:30:00,48.97,48.97,48.92,48.95,25200.0,38.9874,38.9874,38.9476,38.9715,25200.0
2005-06-17 15:00:00,48.98,49.01,48.97,48.98,25200.0,38.9954,39.0193,38.9874,38.9954,25200.0
2005-06-17 15:30:00,49.03,49.04,48.98,49.0,27500.0,39.0352,39.0432,38.9954,39.0113,27500.0
2005-06-17 16:00:00,48.95,48.95,48.94,48.94,4000.0,38.9715,38.9715,38.9636,38.9636,4000.0
2005-06-20 09:30:00,48.75,48.77,48.66,48.69,33700.0,38.8774,38.8933,38.8056,38.8295,33700.0
2005-06-20 10:00:00,48.69,48.69,48.59,48.65,9400.0,38.8295,38.8295,38.7498,38.7976,9400.0
2005-06-20 10:30:00,48.64,48.78,48.62,48.72,73000.0,38.7897,38.9013,38.7737,38.8535,73000.0
2005-06-20 11:00:00,48.76,48.8,48.69,48.7,59800.0,38.8854,38.9173,38.8295,38.8375,59800.0
2005-06-20 11:30:00,48.71,48.79,48.69,48.77,18600.0,38.8455,38.9093,38.8295,38.8933,18600.0
2005-06-20 12:00:00,48.8,48.81,48.74,48.79,50600.0,38.9173,38.9252,38.8694,38.9093,50600.0
2005-06-20 12:30:00,48.79,48.81,48.75,48.78,3600.0,38.9093,38.9252,38.8774,38.9013,3600.0
2005-06-20 13:00:00,48.76,48.77,48.73,48.75,8800.0,38.8854,38.8933,38.8614,38.8774,8800.0
2005-06-20 13:30:00,48.75,48.8,48.72,48.75,25300.0,38.8774,38.9173,38.8535,38.8774,25300.0
2005-06-20 14:00:00,48.74,48.8,48.69,48.77,22700.0,38.8694,38.9173,38.8295,38.8933,22700.0
2005-06-20 14:30:00,48.81,48.89,48.72,48.87,22700.0,38.9252,38.989,38.8535,38.9731,22700.0
2005-06-20 15:00:00,48.88,48.99,48.88,48.97,26800.0,38.9811,39.0688,38.9811,39.0528,26800.0
2005-06-20 15:30:00,48.97,48.97,48.87,48.87,22400.0,39.0528,39.0528,38.9731,38.9731,22400.0
2005-06-20 16:00:00,48.87,48.89,48.87,48.89,15800.0,38.9731,38.989,38.9731,38.989,15800.0
2005-06-21 09:30:00,48.7,48.91,48.7,48.73,19300.0,38.8375,39.005,38.8375,38.8614,19300.0
2005-06-21 10:00:00,48.71,48.81,48.63,48.79,12100.0,38.8455,38.9252,38.7817,38.9093,12100.0
2005-06-21 10:30:00,48.82,48.88,48.78,48.85,57800.0,38.9332,38.9811,38.9013,38.9571,57800.0
2005-06-21 11:00:00,48.85,48.87,48.74,48.78,72300.0,38.9571,38.9731,38.8694,38.9013,72300.0
2005-06-21 11:30:00,48.77,48.82,48.74,48.8,17300.0,38.8933,38.9332,38.8694,38.9173,17300.0
2005-06-21 12:00:00,48.8,48.85,48.79,48.83,46200.0,38.9173,38.9571,38.9093,38.9412,46200.0
2005-06-21 12:30:00,48.82,48.86,48.8,48.86,5500.0,38.9332,38.9651,38.9173,38.9651,5500.0
2005-06-21 13:00:00,48.85,48.85,48.78,48.78,26000.0,38.9571,38.9571,38.9013,38.9013,26000.0
2005-06-21 13:30:00,48.82,48.89,48.79,48.82,118200.0,38.9332,38.989,38.9093,38.9332,118200.0
2005-06-21 14:00:00,48.82,48.89,48.79,48.86,12600.0,38.9332,38.989,38.9093,38.9651,12600.0
2005-06-21 14:30:00,48.86,48.9,48.85,48.88,16800.0,38.9651,38.997,38.9571,38.9811,16800.0
2005-06-21 15:00:00,48.88,48.88,48.71,48.72,26300.0,38.9811,38.9811,38.8455,38.8535,26300.0
2005-06-21 15:30:00,48.76,48.86,48.76,48.84,29300.0,38.8854,38.9651,38.8854,38.9492,29300.0
2005-06-21 16:00:00,48.84,48.84,48.84,48.84,51700.0,38.9492,38.9492,38.9492,38.9492,51700.0
2005-06-22 09:30:00,49.09,49.14,48.94,48.96,25500.0,39.1485,39.1884,39.0289,39.0449,25500.0
2005-06-22 10:00:00,48.91,48.94,48.85,48.91,6500.0,39.005,39.0289,38.9571,39.005,6500.0
2005-06-22 10:30:00,48.9,48.95,48.75,48.75,42700.0,38.997,39.0369,38.8774,38.8774,42700.0
2005-06-22 11:00:00,48.76,48.79,48.7,48.79,35000.0,38.8854,38.9093,38.8375,38.9093,35000.0
2005-06-22 11:30:00,48.75,48.8,48.73,48.75,32200.0,38.8774,38.9173,38.8614,38.8774,32200.0
2005-06-22 12:00:00,48.74,48.81,48.7,48.78,25300.0,38.8694,38.9252,38.8375,38.9013,25300.0
2005-06-22 12:30:00,48.79,48.87,48.78,48.87,21100.0,38.9093,38.9731,38.9013,38.9731,21100.0
2005-06-22 13:00:00,48.89,48.91,48.85,48.87,21300.0,38.989,39.005,38.9571,38.9731,21300.0
2005-06-22 13:30:00,48.85,48.85,48.79,48.81,26000.0,38.9571,38.9571,38.9093,38.9252,26000.0
2005-06-22 14:00:00,48.8,48.8,48.73,48.8,40800.0,38.9173,38.9173,38.8614,38.9173,40800.0
2005-06-22 14:30:00,48.81,48.84,48.75,48.84,28800.0,38.9252,38.9492,38.8774,38.9492,28800.0
2005-06-22 15:00:00,48.88,48.89,48.81,48.85,20800.0,38.9811,38.989,38.9252,38.9571,20800.0
2005-06-22 15:30:00,48.82,48.88,48.81,48.84,17000.0,38.9332,38.9811,38.9252,38.9492,17000.0
2005-06-22 16:00:00,48.84,48.85,48.84,48.85,400.0,38.9492,38.9571,38.9492,38.9571,400.0
2005-06-23 09:30:00,48.86,48.9,48.8,48.87,28500.0,38.9651,38.997,38.9173,38.9731,28500.0
2005-06-23 10:00:00,48.85,48.85,48.74,48.81,75700.0,38.9571,38.9571,38.8694,38.9252,75700.0
2005-06-23 10:30:00,48.8,48.81,48.72,48.78,18300.0,38.9173,38.9252,38.8535,38.9013,18300.0
2005-06-23 11:00:00,48.76,48.92,48.76,48.9,21700.0,38.8854,39.013,38.8854,38.997,21700.0
2005-06-23 11:30:00,48.91,48.94,48.89,48.93,6000.0,39.005,39.0289,38.989,39.0209,6000.0
2005-06-23 12:00:00,48.91,48.93,48.88,48.91,5800.0,39.005,39.0209,38.9811,39.005,5800.0
2005-06-23 12:30:00,48.91,48.91,48.87,48.88,22400.0,39.005,39.005,38.9731,38.9811,22400.0
2005-06-23 13:00:00,48.85,48.85,48.73,48.75,69400.0,38.9571,38.9571,38.8614,38.8774,69400.0
2005-06-23 13:30:00,48.73,48.78,48.41,48.51,31500.0,38.8614,38.9013,38.6062,38.686,31500.0
2005-06-23 14:00:00,48.52,48.61,48.47,48.54,32400.0,38.694,38.7657,38.6541,38.7099,32400.0
2005-06-23 14:30:00,48.55,48.61,48.49,48.52,27500.0,38.7179,38.7657,38.67,38.694,27500.0
2005-06-23 15:00:00,48.54,48.54,48.32,48.4,63400.0,38.7099,38.7099,38.5345,38.5983,63400.0
2005-06-23 15:30:00,48.37,48.41,48.3,48.35,75000.0,38.5743,38.6062,38.5185,38.5584,75000.0
2005-06-23 16:00:00,48.33,48.33,48.33,48.33,9900.0,38.5424,38.5424,38.5424,38.5424,9900.0
2005-06-24 09:30:00,48.15,48.35,48.12,48.2,54900.0,38.3989,38.5584,38.375,38.4388,54900.0
2005-06-24 10:00:00,48.2,48.24,48.09,48.1,55100.0,38.4388,38.4707,38.3511,38.359,55100.0
2005-06-24 10:30:00,48.09,48.18,48.09,48.13,30000.0,38.3511,38.4228,38.3511,38.383,30000.0
2005-06-24 11:00:00,48.18,48.2,48.14,48.18,13800.0,38.4228,38.4388,38.3909,38.4228,13800.0
2005-06-24 11:30:00,48.13,48.98,47.88,48.14,577800.0,38.383,39.0608,38.1836,38.3909,577800.0
2005-06-24 12:00:00,48.14,48.18,48.08,48.14,56800.0,38.3909,38.4228,38.3431,38.3909,56800.0
2005-06-24 12:30:00,48.13,48.17,48.1,48.12,153200.0,38.383,38.4149,38.359,38.375,153200.0
2005-06-24 13:00:00,48.11,48.14,48.09,48.11,26400.0,38.367,38.3909,38.3511,38.367,26400.0
2005-06-24 13:30:00,48.11,48.11,48.0,48.02,38400.0,38.367,38.367,38.2793,38.2952,38400.0
2005-06-24 14:00:00,48.02,48.03,47.98,48.02,28700.0,38.2952,38.3032,38.2633,38.2952,28700.0
2005-06-24 14:30:00,48.02,48.05,47.95,47.96,37100.0,38.2952,38.3192,38.2394,38.2474,37100.0
2005-06-24 15:00:00,47.98,48.04,47.92,48.04,51000.0,38.2633,38.3112,38.2155,38.3112,51000.0
2005-06-24 15:30:00,48.05,48.13,47.9,47.9,110900.0,38.3192,38.383,38.1995,38.1995,110900.0
2005-06-24 16:00:00,47.9,47.9,47.87,47.87,6100.0,38.1995,38.1995,38.1756,38.1756,6100.0
2005-06-27 09:30:00,47.9,47.95,47.78,47.87,47400.0,38.1995,38.2394,38.1038,38.1756,47400.0
2005-06-27 10:00:00,47.87,47.89,47.77,47.85,134000.0,38.1756,38.1916,38.0959,38.1597,134000.0
2005-06-27 10:30:00,47.88,47.94,47.84,47.85,87500.0,38.1836,38.2314,38.1517,38.1597,87500.0
2005-06-27 11:00:00,47.87,47.89,47.8,47.86,50800.0,38.1756,38.1916,38.1198,38.1676,50800.0
2005-06-27 11:30:00,47.88,47.91,47.82,47.86,28400.0,38.1836,38.2075,38.1357,38.1676,28400.0
2005-06-27 12:00:00,47.89,47.96,47.87,47.9,22300.0,38.1916,38.2474,38.1756,38.1995,22300.0
2005-06-27 12:30:00,47.92,47.92,47.84,47.85,33600.0,38.2155,38.2155,38.1517,38.1597,33600.0
2005-06-27 13:00:00,47.84,47.85,47.8,47.85,14400.0,38.1517,38.1597,38.1198,38.1597,14400.0
2005-06-27 13:30:00,47.84,47.85,47.68,47.7,37400.0,38.1517,38.1597,38.0241,38.04,37400.0
2005-06-27 14:00:00,47.67,47.77,47.67,47.75,31400.0,38.0161,38.0959,38.0161,38.0799,31400.0
2005-06-27 14:30:00,47.75,47.79,47.73,47.77,38000.0,38.0799,38.1118,38.064,38.0959,38000.0
2005-06-27 15:00:00,47.78,47.84,47.75,47.84,60100.0,38.1038,38.1517,38.0799,38.1517,60100.0
2005-06-27 15:30:00,47.81,47.86,47.76,47.83,136200.0,38.1278,38.1676,38.0879,38.1437,136200.0
2005-06-27 16:00:00,47.83,47.83,47.74,47.74,4400.0,38.1437,38.1437,38.0719,38.0719,4400.0
2005-06-28 09:30:00,48.0,48.14,47.96,48.14,276300.0,38.2793,38.3909,38.2474,38.3909,276300.0
2005-06-28 10:00:00,48.14,48.2,48.14,48.18,33200.0,38.3909,38.4388,38.3909,38.4228,33200.0
2005-06-28 10:30:00,48.21,48.22,48.15,48.15,28700.0,38.4467,38.4547,38.3989,38.3989,28700.0
2005-06-28 11:00:00,48.17,48.21,48.13,48.21,22100.0,38.4149,38.4467,38.383,38.4467,22100.0
2005-06-28 11:30:00,48.19,48.24,48.19,48.23,19500.0,38.4308,38.4707,38.4308,38.4627,19500.0
2005-06-28 12:00:00,48.21,48.24,48.18,48.18,12100.0,38.4467,38.4707,38.4228,38.4228,12100.0
2005-06-28 12:30:00,48.22,48.22,48.16,48.22,27100.0,38.4547,38.4547,38.4069,38.4547,27100.0
2005-06-28 13:00:00,48.25,48.35,48.21,48.35,19700.0,38.4786,38.5584,38.4467,38.5584,19700.0
2005-06-28 13:30:00,48.35,48.35,48.29,48.35,12300.0,38.5584,38.5584,38.5105,38.5584,12300.0
2005-06-28 14:00:00,48.29,48.37,48.28,48.33,18400.0,38.5105,38.5743,38.5026,38.5424,18400.0
2005-06-28 14:30:00,48.33,48.42,48.33,48.38,28000.0,38.5424,38.6142,38.5424,38.5823,28000.0
2005-06-28 15:00:00,48.38,48.42,48.31,48.37,111800.0,38.5823,38.6142,38.5265,38.5743,111800.0
2005-06-28 15:30:00,48.37,48.42,48.35,48.42,50300.0,38.5743,38.6142,38.5584,38.6142,50300.0
2005-06-28 16:00:00,48.42,48.42,48.42,48.42,22400.0,38.6142,38.6142,38.6142,38.6142,22400.0
2005-06-29 09:30:00,48.58,48.6,48.33,48.39,345900.0,38.7418,38.7578,38.5424,38.5903,345900.0
2005-06-29 10:00:00,48.33,48.37,48.28,48.35,230100.0,38.5424,38.5743,38.5026,38.5584,230100.0
2005-06-29 10:30:00,48.38,48.49,48.38,48.46,191800.0,38.5823,38.67,38.5823,38.6461,191800.0
2005-06-29 11:00:00,48.45,48.45,48.35,48.42,78100.0,38.6381,38.6381,38.5584,38.6142,78100.0
2005-06-29 11:30:00,48.42,48.47,48.41,48.44,96200.0,38.6142,38.6541,38.6062,38.6302,96200.0
2005-06-29 12:00:00,48.41,48.44,48.4,48.43,103000.0,38.6062,38.6302,38.5983,38.6222,103000.0
2005-06-29 12:30:00,48.44,48.48,48.41,48.46,198900.0,38.6302,38.6621,38.6062,38.6461,198900.0
2005-06-29 13:00:00,48.46,48.46,48.41,48.42,11300.0,38.6461,38.6461,38.6062,38.6142,11300.0
2005-06-29 13:30:00,48.42,48.42,48.26,48.26,173800.0,38.6142,38.6142,38.4866,38.4866,173800.0
2005-06-29 14:00:00,48.3,48.37,48.3,48.35,24000.0,38.5185,38.5743,38.5185,38.5584,24000.0
2005-06-29 14:30:00,48.33,48.41,48.26,48.26,193100.0,38.5424,38.6062,38.4866,38.4866,193100.0
2005-06-29 15:00:00,48.3,48.35,48.25,48.29,76900.0,38.5185,38.5584,38.4786,38.5105,76900.0
2005-06-29 15:30:00,48.31,48.37,48.25,48.33,214200.0,38.5265,38.5743,38.4786,38.5424,214200.0
2005-06-29 16:00:00,48.3,48.3,48.3,48.3,1500.0,38.5185,38.5185,38.5185,38.5185,1500.0
2005-06-30 09:30:00,48.36,48.5,48.33,48.42,342400.0,38.5664,38.678,38.5424,38.6142,342400.0
2005-06-30 10:00:00,48.42,48.42,48.37,48.4,247700.0,38.6142,38.6142,38.5743,38.5983,247700.0
2005-06-30 10:30:00,48.41,48.43,48.36,48.36,70600.0,38.6062,38.6222,38.5664,38.5664,70600.0
2005-06-30 11:00:00,48.38,48.38,48.3,48.3,96100.0,38.5823,38.5823,38.5185,38.5185,96100.0
2005-06-30 11:30:00,48.34,48.36,48.28,48.35,453800.0,38.5504,38.5664,38.5026,38.5584,453800.0
2005-06-30 12:00:00,48.35,48.35,48.27,48.35,32100.0,38.5584,38.5584,38.4946,38.5584,32100.0
2005-06-30 12:30:00,48.35,48.35,48.27,48.33,87700.0,38.5584,38.5584,38.4946,38.5424,87700.0
2005-06-30 13:00:00,48.28,48.35,48.26,48.3,107300.0,38.5026,38.5584,38.4866,38.5185,107300.0
2005-06-30 13:30:00,48.26,48.39,48.23,48.39,48300.0,38.4866,38.5903,38.4627,38.5903,48300.0
2005-06-30 14:00:00,48.37,48.46,48.24,48.26,85600.0,38.5743,38.6461,38.4707,38.4866,85600.0
2005-06-30 14:30:00,48.25,48.28,48.1,48.2,180100.0,38.4786,38.5026,38.359,38.4388,180100.0
2005-06-30 15:00:00,48.2,48.24,48.14,48.19,118100.0,38.4388,38.4707,38.3909,38.4308,118100.0
2005-06-30 15:30:00,48.16,48.19,47.95,48.0,284400.0,38.4069,38.4308,38.2394,38.2793,284400.0
2005-06-30 16:00:00,47.96,48.0,47.96,47.98,196400.0,38.2474,38.2793,38.2474,38.2633,196400.0
2005-07-01 09:30:00,48.25,48.3,48.04,48.1,75100.0,38.4786,38.5185,38.3112,38.359,75100.0
2005-07-01 10:00:00,48.12,48.19,48.09,48.16,33300.0,38.375,38.4308,38.3511,38.4069,33300.0
2005-07-01 10:30:00,48.18,48.24,48.13,48.16,21900.0,38.4228,38.4707,38.383,38.4069,21900.0
2005-07-01 11:00:00,48.14,48.18,48.01,48.16,48100.0,38.3909,38.4228,38.2873,38.4069,48100.0
2005-07-01 11:30:00,48.16,48.16,48.03,48.03,14000.0,38.4069,38.4069,38.3032,38.3032,14000.0
2005-07-01 12:00:00,48.08,48.09,48.05,48.07,22700.0,38.3431,38.3511,38.3192,38.3351,22700.0
2005-07-01 12:30:00,48.07,48.08,48.03,48.07,6000.0,38.3351,38.3431,38.3032,38.3351,6000.0
2005-07-01 13:00:00,48.05,48.12,48.05,48.1,5400.0,38.3192,38.375,38.3192,38.359,5400.0
2005-07-01 13:30:00,48.05,48.09,48.05,48.06,28100.0,38.3192,38.3511,38.3192,38.3271,28100.0
2005-07-01 14:00:00,48.07,48.1,48.02,48.02,6000.0,38.3351,38.359,38.2952,38.2952,6000.0
2005-07-01 14:30:00,48.06,48.1,48.05,48.06,389900.0,38.3271,38.359,38.3192,38.3271,389900.0
2005-07-01 15:00:00,48.08,48.08,48.0,48.0,282200.0,38.3431,38.3431,38.2793,38.2793,282200.0
2005-07-01 15:30:00,48.03,48.15,48.01,48.15,27300.0,38.3032,38.3989,38.2873,38.3989,27300.0
2005-07-01 16:00:00,48.15,48.16,48.08,48.16,1300.0,38.3989,38.4069,38.3431,38.4069,1300.0
2005-07-05 09:30:00,48.09,48.09,48.01,48.08,27100.0,38.3511,38.3511,38.2873,38.3431,27100.0
2005-07-05 10:00:00,48.08,48.28,48.07,48.25,88300.0,38.3431,38.5026,38.3351,38.4786,88300.0
2005-07-05 10:30:00,48.4,48.46,48.37,48.42,15800.0,38.5983,38.6461,38.5743,38.6142,15800.0
2005-07-05 11:00:00,48.44,48.46,48.37,48.43,14100.0,38.6302,38.6461,38.5743,38.6222,14100.0
2005-07-05 11:30:00,48.44,48.44,48.35,48.38,30600.0,38.6302,38.6302,38.5584,38.5823,30600.0
2005-07-05 12:00:00,48.38,48.51,48.38,48.51,16700.0,38.5823,38.686,38.5823,38.686,16700.0
2005-07-05 12:30:00,48.5,48.56,48.47,48.53,35000.0,38.678,38.7259,38.6541,38.7019,35000.0
2005-07-05 13:00:00,48.53,48.53,48.4,48.41,9900.0,38.7019,38.7019,38.5983,38.6062,9900.0
2005-07-05 13:30:00,48.46,48.48,48.39,48.43,6300.0,38.6461,38.6621,38.5903,38.6222,6300.0
2005-07-05 14:00:00,48.4,48.46,48.39,48.44,13500.0,38.5983,38.6461,38.5903,38.6302,13500.0
2005-07-05 14:30:00,48.37,48.52,48.37,48.52,30500.0,38.5743,38.694,38.5743,38.694,30500.0
2005-07-05 15:00:00,48.45,48.5,48.43,48.44,11000.0,38.6381,38.678,38.6222,38.6302,11000.0
2005-07-05 15:30:00,48.45,48.57,48.44,48.52,20800.0,38.6381,38.7338,38.6302,38.694,20800.0
2005-07-05 16:00:00,48.52,48.52,48.44,48.44,22200.0,38.694,38.694,38.6302,38.6302,22200.0
2005-07-06 09:30:00,48.5,48.57,48.42,48.52,60800.0,38.678,38.7338,38.6142,38.694,60800.0
2005-07-06 10:00:00,48.49,48.55,48.4,48.4,52100.0,38.67,38.7179,38.5983,38.5983,52100.0
2005-07-06 10:30:00,48.43,48.49,48.39,48.48,44800.0,38.6222,38.67,38.5903,38.6621,44800.0
2005-07-06 11:00:00,48.5,48.5,48.39,48.5,44100.0,38.678,38.678,38.5903,38.678,44100.0
2005-07-06 11:30:00,48.48,48.51,48.45,48.47,12100.0,38.6621,38.686,38.6381,38.6541,12100.0
2005-07-06 12:00:00,48.45,48.49,48.35,48.35,7400.0,38.6381,38.67,38.5584,38.5584,7400.0
2005-07-06 12:30:00,48.37,48.39,48.35,48.38,18600.0,38.5743,38.5903,38.5584,38.5823,18600.0
2005-07-06 13:00:00,48.39,48.46,48.39,48.45,4700.0,38.5903,38.6461,38.5903,38.6381,4700.0
2005-07-06 13:30:00,48.46,48.5,48.44,48.45,18700.0,38.6461,38.678,38.6302,38.6381,18700.0
2005-07-06 14:00:00,48.45,48.47,48.3,48.3,20800.0,38.6381,38.6541,38.5185,38.5185,20800.0
2005-07-06 14:30:00,48.29,48.29,48.13,48.22,20500.0,38.5105,38.5105,38.383,38.4547,20500.0
2005-07-06 15:00:00,48.22,48.3,48.18,48.24,29100.0,38.4547,38.5185,38.4228,38.4707,29100.0
2005-07-06 15:30:00,48.27,48.27,48.15,48.23,57100.0,38.4946,38.4946,38.3989,38.4627,57100.0
2005-07-06 16:00:00,48.23,48.23,48.23,48.23,0.0,38.4627,38.4627,38.4627,38.4627,0.0
2005-07-07 09:30:00,47.76,48.02,47.75,47.89,88200.0,38.0879,38.2952,38.0799,38.1916,88200.0
2005-07-07 10:00:00,47.9,47.98,47.83,47.95,24300.0,38.1995,38.2633,38.1437,38.2394,24300.0
2005-07-07 10:30:00,47.91,47.94,47.85,47.85,37500.0,38.2075,38.2314,38.1597,38.1597,37500.0
2005-07-07 11:00:00,47.85,47.98,47.79,47.96,31700.0,38.1597,38.2633,38.1118,38.2474,31700.0
2005-07-07 11:30:00,48.0,48.07,47.94,48.07,46400.0,38.2793,38.3351,38.2314,38.3351,46400.0
2005-07-07 12:00:00,48.1,48.23,48.05,48.23,19900.0,38.359,38.4627,38.3192,38.4627,19900.0
2005-07-07 12:30:00,48.22,48.22,48.08,48.08,26100.0,38.4547,38.4547,38.3431,38.3431,26100.0
2005-07-07 13:00:00,48.16,48.17,48.1,48.11,5000.0,38.4069,38.4149,38.359,38.367,5000.0
2005-07-07 13:30:00,48.14,48.26,48.14,48.23,18300.0,38.3909,38.4866,38.3909,38.4627,18300.0
2005-07-07 14:00:00,48.22,48.22,48.13,48.18,19700.0,38.4547,38.4547,38.383,38.4228,19700.0
2005-07-07 14:30:00,48.18,48.2,48.11,48.2,23000.0,38.4228,38.4388,38.367,38.4388,23000.0
2005-07-07 15:00:00,48.2,48.32,48.2,48.26,34800.0,38.4388,38.5345,38.4388,38.4866,34800.0
2005-07-07 15:30:00,48.28,48.39,48.26,48.37,124400.0,38.5026,38.5903,38.4866,38.5743,124400.0
2005-07-07 16:00:00,48.33,48.35,48.29,48.35,14800.0,38.5424,38.5584,38.5105,38.5584,14800.0
2005-07-08 09:30:00,48.4,48.49,48.37,48.47,81500.0,38.5983,38.67,38.5743,38.6541,81500.0
2005-07-08 10:00:00,48.41,48.47,48.38,48.47,11500.0,38.6062,38.6541,38.5823,38.6541,11500.0
2005-07-08 10:30:00,48.48,48.63,48.48,48.61,54000.0,38.6621,38.7817,38.6621,38.7657,54000.0
2005-07-08 11:00:00,48.57,48.64,48.55,48.63,35300.0,38.7338,38.7897,38.7179,38.7817,35300.0
2005-07-08 11:30:00,48.64,48.7,48.63,48.66,165400.0,38.7897,38.8375,38.7817,38.8056,165400.0
2005-07-08 12:00:00,48.66,48.81,48.66,48.81,104700.0,38.8056,38.9252,38.8056,38.9252,104700.0
2005-07-08 12:30:00,48.83,48.88,48.83,48.85,50000.0,38.9412,38.9811,38.9412,38.9571,50000.0
2005-07-08 13:00:00,48.85,48.86,48.82,48.84,18200.0,38.9571,38.9651,38.9332,38.9492,18200.0
2005-07-08 13:30:00,48.84,48.86,48.8,48.86,37000.0,38.9492,38.9651,38.9173,38.9651,37000.0
2005-07-08 14:00:00,48.89,48.92,48.86,48.91,13100.0,38.989,39.013,38.9651,39.005,13100.0
2005-07-08 14:30:00,48.95,48.95,48.9,48.94,11300.0,39.0369,39.0369,38.997,39.0289,11300.0
2005-07-08 15:00:00,48.94,49.08,48.93,49.08,18200.0,39.0289,39.1406,39.0209,39.1406,18200.0
2005-07-08 15:30:00,49.07,49.07,48.99,49.03,65000.0,39.1326,39.1326,39.0688,39.1007,65000.0
2005-07-08 16:00:00,49.0,49.1,49.0,49.01,106900.0,39.0768,39.1565,39.0768,39.0847,106900.0
2005-07-11 09:30:00,49.15,49.22,49.08,49.18,90600.0,39.1964,39.2522,39.1406,39.2203,90600.0
2005-07-11 10:00:00,49.18,49.22,49.13,49.22,47600.0,39.2203,39.2522,39.1804,39.2522,47600.0
2005-07-11 10:30:00,49.22,49.33,49.17,49.29,106100.0,39.2522,39.3399,39.2123,39.308,106100.0
2005-07-11 11:00:00,49.32,49.42,49.28,49.36,34400.0,39.332,39.4117,39.3001,39.3639,34400.0
2005-07-11 11:30:00,49.39,49.39,49.34,49.38,24800.0,39.3878,39.3878,39.3479,39.3798,24800.0
2005-07-11 12:00:00,49.38,49.38,49.29,49.29,35900.0,39.3798,39.3798,39.308,39.308,35900.0
2005-07-11 12:30:00,49.28,49.31,49.23,49.23,20100.0,39.3001,39.324,39.2602,39.2602,20100.0
2005-07-11 13:00:00,49.22,49.26,49.2,49.26,16700.0,39.2522,39.2841,39.2363,39.2841,16700.0
2005-07-11 13:30:00,49.24,49.3,49.19,49.22,30200.0,39.2682,39.316,39.2283,39.2522,30200.0
2005-07-11 14:00:00,49.23,49.31,49.23,49.25,20400.0,39.2602,39.324,39.2602,39.2761,20400.0
2005-07-11 14:30:00,49.27,49.34,49.27,49.28,23600.0,39.2921,39.3479,39.2921,39.3001,23600.0
2005-07-11 15:00:00,49.32,49.32,49.18,49.25,32900.0,39.332,39.332,39.2203,39.2761,32900.0
2005-07-11 15:30:00,49.26,49.39,49.26,49.39,15200.0,39.2841,39.3878,39.2841,39.3878,15200.0
2005-07-11 16:00:00,49.47,49.47,49.47,49.47,1000.0,39.4516,39.4516,39.4516,39.4516,1000.0
2005-07-12 09:30:00,49.42,49.42,49.34,49.42,35800.0,39.4117,39.4117,39.3479,39.4117,35800.0
2005-07-12 10:00:00,49.39,49.39,49.25,49.31,59600.0,39.3878,39.3878,39.2761,39.324,59600.0
2005-07-12 10:30:00,49.31,49.41,49.29,49.35,46500.0,39.324,39.4037,39.308,39.3559,46500.0
2005-07-12 11:00:00,49.41,49.43,49.31,49.34,20700.0,39.4037,39.4197,39.324,39.3479,20700.0
2005-07-12 11:30:00,49.32,49.36,49.28,49.31,104400.0,39.332,39.3639,39.3001,39.324,104400.0
2005-07-12 12:00:00,49.28,49.35,49.27,49.34,80500.0,39.3001,39.3559,39.2921,39.3479,80500.0
2005-07-12 12:30:00,49.36,49.41,49.35,49.37,42300.0,39.3639,39.4037,39.3559,39.3718,42300.0
2005-07-12 13:00:00,49.35,49.37,49.34,49.36,25800.0,39.3559,39.3718,39.3479,39.3639,25800.0
2005-07-12 13:30:00,49.37,49.55,49.37,49.55,30400.0,39.3718,39.5154,39.3718,39.5154,30400.0
2005-07-12 14:00:00,49.53,49.62,49.51,49.58,90700.0,39.4994,39.5712,39.4835,39.5393,90700.0
2005-07-12 14:30:00,49.58,49.6,49.51,49.57,22100.0,39.5393,39.5553,39.4835,39.5313,22100.0
2005-07-12 15:00:00,49.57,49.66,49.55,49.58,34900.0,39.5313,39.6031,39.5154,39.5393,34900.0
2005-07-12 15:30:00,49.63,49.63,49.47,49.52,33700.0,39.5792,39.5792,39.4516,39.4915,33700.0
2005-07-12 16:00:00,49.52,49.56,49.52,49.56,1000.0,39.4915,39.5234,39.4915,39.5234,1000.0
2005-07-13 09:30:00,49.6,49.6,49.49,49.52,39100.0,39.5553,39.5553,39.4675,39.4915,39100.0
2005-07-13 10:00:00,49.5,49.53,49.37,49.37,23200.0,39.4755,39.4994,39.3718,39.3718,23200.0
2005-07-13 10:30:00,49.37,49.51,49.37,49.42,22000.0,39.3718,39.4835,39.3718,39.4117,22000.0
2005-07-13 11:00:00,49.44,49.51,49.43,49.5,121000.0,39.4277,39.4835,39.4197,39.4755,121000.0
2005-07-13 11:30:00,49.5,49.5,49.4,49.4,989300.0,39.4755,39.4755,39.3958,39.3958,989300.0
2005-07-13 12:00:00,49.42,49.49,49.42,49.48,40600.0,39.4117,39.4675,39.4117,39.4596,40600.0
2005-07-13 12:30:00,49.46,49.51,49.4,49.4,47500.0,39.4436,39.4835,39.3958,39.3958,47500.0
2005-07-13 13:00:00,49.39,49.45,49.38,49.44,24200.0,39.3878,39.4356,39.3798,39.4277,24200.0
2005-07-13 13:30:00,49.45,49.47,49.43,49.47,10900.0,39.4356,39.4516,39.4197,39.4516,10900.0
2005-07-13 14:00:00,49.47,49.51,49.45,49.47,22300.0,39.4516,39.4835,39.4356,39.4516,22300.0
2005-07-13 14:30:00,49.49,49.52,49.46,49.48,47300.0,39.4675,39.4915,39.4436,39.4596,47300.0
2005-07-13 15:00:00,49.48,49.54,49.44,49.53,76900.0,39.4596,39.5074,39.4277,39.4994,76900.0
2005-07-13 15:30:00,49.55,49.57,49.49,49.51,189400.0,39.5154,39.5313,39.4675,39.4835,189400.0
2005-07-13 16:00:00,49.51,49.56,49.51,49.56,9900.0,39.4835,39.5234,39.4835,39.5234,9900.0
2005-07-14 09:30:00,49.84,49.98,49.79,49.79,231300.0,39.7466,39.8583,39.7068,39.7068,231300.0
2005-07-14 10:00:00,49.77,49.8,49.64,49.78,22100.0,39.6908,39.7148,39.5872,39.6988,22100.0
2005-07-14 10:30:00,49.78,49.83,49.7,49.72,29200.0,39.6988,39.7387,39.635,39.651,29200.0
2005-07-14 11:00:00,49.73,49.79,49.69,49.69,27800.0,39.6589,39.7068,39.627,39.627,27800.0
2005-07-14 11:30:00,49.71,49.76,49.63,49.69,17000.0,39.643,39.6829,39.5792,39.627,17000.0
2005-07-14 12:00:00,49.71,49.81,49.69,49.78,14700.0,39.643,39.7227,39.627,39.6988,14700.0
2005-07-14 12:30:00,49.76,49.78,49.68,49.68,15300.0,39.6829,39.6988,39.6191,39.6191,15300.0
2005-07-14 13:00:00,49.75,49.84,49.73,49.82,13400.0,39.6749,39.7466,39.6589,39.7307,13400.0
2005-07-14 13:30:00,49.79,49.81,49.67,49.67,11300.0,39.7068,39.7227,39.6111,39.6111,11300.0
2005-07-14 14:00:00,49.69,49.72,49.66,49.68,15400.0,39.627,39.651,39.6031,39.6191,15400.0
2005-07-14 14:30:00,49.68,49.7,49.65,49.7,31400.0,39.6191,39.635,39.5951,39.635,31400.0
2005-07-14 15:00:00,49.7,49.78,49.68,49.78,33700.0,39.635,39.6988,39.6191,39.6988,33700.0
2005-07-14 15:30:00,49.72,49.8,49.71,49.72,55600.0,39.651,39.7148,39.643,39.651,55600.0
2005-07-14 16:00:00,49.72,49.72,49.72,49.72,0.0,39.651,39.651,39.651,39.651,0.0
2005-07-15 09:30:00,49.8,49.84,49.61,49.61,26700.0,39.7148,39.7466,39.5632,39.5632,26700.0
2005-07-15 10:00:00,49.66,49.66,49.61,49.64,37600.0,39.6031,39.6031,39.5632,39.5872,37600.0
2005-07-15 10:30:00,49.65,49.67,49.6,49.65,52400.0,39.5951,39.6111,39.5553,39.5951,52400.0
2005-07-15 11:00:00,49.64,49.72,49.64,49.69,13800.0,39.5872,39.651,39.5872,39.627,13800.0
2005-07-15 11:30:00,49.68,49.7,49.67,49.67,11700.0,39.6191,39.635,39.6111,39.6111,11700.0
2005-07-15 12:00:00,49.67,49.69,49.6,49.66,15100.0,39.6111,39.627,39.5553,39.6031,15100.0
2005-07-15 12:30:00,49.69,49.69,49.64,49.68,12900.0,39.627,39.627,39.5872,39.6191,12900.0
2005-07-15 13:00:00,49.68,49.71,49.66,49.67,15200.0,39.6191,39.643,39.6031,39.6111,15200.0
2005-07-15 13:30:00,49.69,49.71,49.68,49.7,19900.0,39.627,39.643,39.6191,39.635,19900.0
2005-07-15 14:00:00,49.7,49.8,49.7,49.79,16200.0,39.635,39.7148,39.635,39.7068,16200.0
2005-07-15 14:30:00,49.81,49.91,49.79,49.91,25000.0,39.7227,39.8025,39.7068,39.8025,25000.0
2005-07-15 15:00:00,49.91,49.91,49.81,49.82,24900.0,39.8025,39.8025,39.7227,39.7307,24900.0
2005-07-15 15:30:00,49.82,49.82,49.77,49.81,37400.0,39.7307,39.7307,39.6908,39.7227,37400.0
2005-07-15 16:00:00,49.81,49.85,49.81,49.85,700.0,39.7227,39.7546,39.7227,39.7546,700.0
2005-07-18 09:30:00,49.77,49.8,49.64,49.65,88700.0,39.6908,39.7148,39.5872,39.5951,88700.0
2005-07-18 10:00:00,49.62,49.78,49.62,49.78,4200.0,39.5712,39.6988,39.5712,39.6988,4200.0
2005-07-18 10:30:00,49.77,49.77,49.69,49.72,21200.0,39.6908,39.6908,39.627,39.651,21200.0
2005-07-18 11:00:00,49.72,49.76,49.7,49.73,59600.0,39.651,39.6829,39.635,39.6589,59600.0
2005-07-18 11:30:00,49.73,49.73,49.68,49.7,9400.0,39.6589,39.6589,39.6191,39.635,9400.0
2005-07-18 12:00:00,49.68,49.72,49.64,49.72,146900.0,39.6191,39.651,39.5872,39.651,146900.0
2005-07-18 12:30:00,49.7,49.72,49.67,49.67,45100.0,39.635,39.651,39.6111,39.6111,45100.0
2005-07-18 13:00:00,49.72,49.73,49.64,49.65,16900.0,39.651,39.6589,39.5872,39.5951,16900.0
2005-07-18 13:30:00,49.65,49.75,49.63,49.72,25900.0,39.5951,39.6749,39.5792,39.651,25900.0
2005-07-18 14:00:00,49.72,49.74,49.67,49.73,12200.0,39.651,39.6669,39.6111,39.6589,12200.0
2005-07-18 14:30:00,49.73,49.73,49.66,49.7,31700.0,39.6589,39.6589,39.6031,39.635,31700.0
2005-07-18 15:00:00,49.69,49.73,49.66,49.7,16800.0,39.627,39.6589,39.6031,39.635,16800.0
2005-07-18 15:30:00,49.68,49.7,49.64,49.66,85600.0,39.6191,39.635,39.5872,39.6031,85600.0
2005-07-18 16:00:00,49.64,49.64,49.64,49.64,2900.0,39.5872,39.5872,39.5872,39.5872,2900.0
2005-07-19 09:30:00,49.95,49.95,49.78,49.84,75300.0,39.8344,39.8344,39.6988,39.7466,75300.0
2005-07-19 10:00:00,49.84,49.96,49.8,49.96,35200.0,39.7466,39.8423,39.7148,39.8423,35200.0
2005-07-19 10:30:00,49.94,49.98,49.9,49.9,14100.0,39.8264,39.8583,39.7945,39.7945,14100.0
2005-07-19 11:00:00,49.94,49.98,49.83,49.86,37800.0,39.8264,39.8583,39.7387,39.7626,37800.0
2005-07-19 11:30:00,49.88,49.93,49.82,49.93,23400.0,39.7785,39.8184,39.7307,39.8184,23400.0
2005-07-19 12:00:00,49.93,49.93,49.87,49.92,9200.0,39.8184,39.8184,39.7706,39.8104,9200.0
2005-07-19 12:30:00,49.92,49.98,49.86,49.98,12400.0,39.8104,39.8583,39.7626,39.8583,12400.0
2005-07-19 13:00:00,49.98,50.01,49.94,49.98,13000.0,39.8583,39.8822,39.8264,39.8583,13000.0
2005-07-19 13:30:00,49.98,50.02,49.96,50.0,11500.0,39.8583,39.8902,39.8423,39.8742,11500.0
2005-07-19 14:00:00,50.0,50.02,49.94,50.02,12000.0,39.8742,39.8902,39.8264,39.8902,12000.0
2005-07-19 14:30:00,50.03,50.05,49.97,49.97,429400.0,39.8982,39.9141,39.8503,39.8503,429400.0
2005-07-19 15:00:00,49.98,50.07,49.96,50.0,103200.0,39.8583,39.9301,39.8423,39.8742,103200.0
2005-07-19 15:30:00,50.07,50.11,50.05,50.09,23800.0,39.9301,39.962,39.9141,39.946,23800.0
2005-07-19 16:00:00,50.08,50.08,50.08,50.08,1900.0,39.938,39.938,39.938,39.938,1900.0
2005-07-20 09:30:00,49.81,50.1,49.8,49.92,280500.0,39.7227,39.954,39.7148,39.8104,280500.0
2005-07-20 10:00:00,49.93,49.93,49.79,49.85,30300.0,39.8184,39.8184,39.7068,39.7546,30300.0
2005-07-20 10:30:00,49.88,49.91,49.81,49.89,11000.0,39.7785,39.8025,39.7227,39.7865,11000.0
2005-07-20 11:00:00,49.86,49.98,49.86,49.94,42600.0,39.7626,39.8583,39.7626,39.8264,42600.0
2005-07-20 11:30:00,49.94,50.03,49.93,50.0,20900.0,39.8264,39.8982,39.8184,39.8742,20900.0
2005-07-20 12:00:00,50.0,50.0,49.94,49.96,9300.0,39.8742,39.8742,39.8264,39.8423,9300.0
2005-07-20 12:30:00,49.97,50.0,49.94,50.0,14400.0,39.8503,39.8742,39.8264,39.8742,14400.0
2005-07-20 13:00:00,49.97,50.17,49.93,50.15,22300.0,39.8503,40.0098,39.8184,39.9939,22300.0
2005-07-20 13:30:00,50.2,50.26,50.19,50.22,14000.0,40.0337,40.0816,40.0258,40.0497,14000.0
2005-07-20 14:00:00,50.23,50.25,50.2,50.25,13700.0,40.0577,40.0736,40.0337,40.0736,13700.0
2005-07-20 14:30:00,50.27,50.3,50.15,50.19,59400.0,40.0896,40.1135,39.9939,40.0258,59400.0
2005-07-20 15:00:00,50.2,50.28,50.19,50.28,22400.0,40.0337,40.0975,40.0258,40.0975,22400.0
2005-07-20 15:30:00,50.29,50.42,50.29,50.36,19500.0,40.1055,40.2092,40.1055,40.1613,19500.0
2005-07-20 16:00:00,50.36,50.36,50.32,50.32,2100.0,40.1613,40.1613,40.1294,40.1294,2100.0
2005-07-21 09:30:00,50.36,50.39,50.16,50.21,66100.0,40.1613,40.1853,40.0018,40.0417,66100.0
2005-07-21 10:00:00,50.2,50.21,50.0,50.07,120800.0,40.0337,40.0417,39.8742,39.9301,120800.0
2005-07-21 10:30:00,50.05,50.06,49.93,49.95,66100.0,39.9141,39.9221,39.8184,39.8344,66100.0
2005-07-21 11:00:00,49.96,50.05,49.95,49.99,46400.0,39.8423,39.9141,39.8344,39.8663,46400.0
2005-07-21 11:30:00,49.98,50.08,49.98,50.02,161800.0,39.8583,39.938,39.8583,39.8902,161800.0
2005-07-21 12:00:00,50.02,50.11,50.0,50.11,47100.0,39.8902,39.962,39.8742,39.962,47100.0
2005-07-21 12:30:00,50.11,50.35,50.11,50.32,57100.0,39.962,40.1534,39.962,40.1294,57100.0
2005-07-21 13:00:00,50.32,50.39,50.21,50.27,43000.0,40.1294,40.1853,40.0417,40.0896,43000.0
2005-07-21 13:30:00,50.3,50.3,50.22,50.24,34400.0,40.1135,40.1135,40.0497,40.0656,34400.0
2005-07-21 14:00:00,50.23,50.24,50.1,50.1,21000.0,40.0577,40.0656,39.954,39.954,21000.0
2005-07-21 14:30:00,50.11,50.18,50.04,50.06,50800.0,39.962,40.0178,39.9061,39.9221,50800.0
2005-07-21 15:00:00,50.06,50.15,50.0,50.15,49700.0,39.9221,39.9939,39.8742,39.9939,49700.0
2005-07-21 15:30:00,50.16,50.16,50.0,50.08,23600.0,40.0018,40.0018,39.8742,39.938,23600.0
2005-07-21 16:00:00,50.08,50.08,50.04,50.04,700.0,39.938,39.938,39.9061,39.9061,700.0
2005-07-22 09:30:00,50.15,50.2,50.03,50.15,77500.0,39.9939,40.0337,39.8982,39.9939,77500.0
2005-07-22 10:00:00,50.15,50.18,50.03,50.07,55700.0,39.9939,40.0178,39.8982,39.9301,55700.0
2005-07-22 10:30:00,50.06,50.06,49.91,49.96,35300.0,39.9221,39.9221,39.8025,39.8423,35300.0
2005-07-22 11:00:00,49.98,50.05,49.95,50.01,41900.0,39.8583,39.9141,39.8344,39.8822,41900.0
2005-07-22 11:30:00,50.03,50.03,49.97,50.03,15800.0,39.8982,39.8982,39.8503,39.8982,15800.0
2005-07-22 12:00:00,50.0,50.06,49.99,49.99,15900.0,39.8742,39.9221,39.8663,39.8663,15900.0
2005-07-22 12:30:00,49.99,50.02,49.93,49.96,11200.0,39.8663,39.8902,39.8184,39.8423,11200.0
2005-07-22 13:00:00,49.95,50.02,49.94,50.0,9700.0,39.8344,39.8902,39.8264,39.8742,9700.0
2005-07-22 13:30:00,50.0,50.06,49.99,50.02,8100.0,39.8742,39.9221,39.8663,39.8902,8100.0
2005-07-22 14:00:00,50.02,50.03,49.99,50.02,8700.0,39.8902,39.8982,39.8663,39.8902,8700.0
2005-07-22 14:30:00,49.99,50.19,49.96,50.18,24300.0,39.8663,40.0258,39.8423,40.0178,24300.0
2005-07-22 15:00:00,50.18,50.19,50.13,50.19,48500.0,40.0178,40.0258,39.9779,40.0258,48500.0
2005-07-22 15:30:00,50.19,50.23,50.13,50.21,30400.0,40.0258,40.0577,39.9779,40.0417,30400.0
2005-07-22 16:00:00,50.21,50.21,50.21,50.21,0.0,40.0417,40.0417,40.0417,40.0417,0.0
2005-07-25 09:30:00,50.25,50.25,50.16,50.18,11000.0,40.0736,40.0736,40.0018,40.0178,11000.0
2005-07-25 10:00:00,50.17,50.24,50.11,50.22,7500.0,40.0098,40.0656,39.962,40.0497,7500.0
2005-07-25 10:30:00,50.19,50.32,50.19,50.28,6900.0,40.0258,40.1294,40.0258,40.0975,6900.0
2005-07-25 11:00:00,50.28,50.28,50.14,50.14,12300.0,40.0975,40.0975,39.9859,39.9859,12300.0
2005-07-25 11:30:00,50.14,50.18,50.11,50.17,11000.0,39.9859,40.0178,39.962,40.0098,11000.0
2005-07-25 12:00:00,50.17,50.17,50.05,50.09,24600.0,40.0098,40.0098,39.9141,39.946,24600.0
2005-07-25 12:30:00,50.09,50.09,50.02,50.07,15300.0,39.946,39.946,39.8902,39.9301,15300.0
2005-07-25 13:00:00,50.0,50.1,49.99,50.1,10900.0,39.8742,39.954,39.8663,39.954,10900.0
2005-07-25 13:30:00,50.1,50.11,50.04,50.04,30200.0,39.954,39.962,39.9061,39.9061,30200.0
2005-07-25 14:00:00,50.05,50.06,50.01,50.05,24100.0,39.9141,39.9221,39.8822,39.9141,24100.0
2005-07-25 14:30:00,50.03,50.03,49.89,49.9,12000.0,39.8982,39.8982,39.7865,39.7945,12000.0
2005-07-25 15:00:00,49.92,49.92,49.85,49.92,166300.0,39.8104,39.8104,39.7546,39.8104,166300.0
2005-07-25 15:30:00,49.92,49.95,49.86,49.86,58300.0,39.8104,39.8344,39.7626,39.7626,58300.0
2005-07-25 16:00:00,49.86,49.86,49.86,49.86,0.0,39.7626,39.7626,39.7626,39.7626,0.0
2005-07-26 09:30:00,50.11,50.11,49.99,50.06,48100.0,39.962,39.962,39.8663,39.9221,48100.0
2005-07-26 10:00:00,50.04,50.18,49.96,50.15,72200.0,39.9061,40.0178,39.8423,39.9939,72200.0
2005-07-26 10:30:00,50.12,50.12,50.0,50.04,11800.0,39.9699,39.9699,39.8742,39.9061,11800.0
2005-07-26 11:00:00,50.04,50.05,49.99,50.02,23300.0,39.9061,39.9141,39.8663,39.8902,23300.0
2005-07-26 11:30:00,50.03,50.06,50.0,50.05,36200.0,39.8982,39.9221,39.8742,39.9141,36200.0
2005-07-26 12:00:00,50.07,50.07,49.97,49.98,5900.0,39.9301,39.9301,39.8503,39.8583,5900.0
2005-07-26 12:30:00,49.99,50.07,49.98,50.04,277300.0,39.8663,39.9301,39.8583,39.9061,277300.0
2005-07-26 13:00:00,50.04,50.07,50.02,50.06,160800.0,39.9061,39.9301,39.8902,39.9221,160800.0
2005-07-26 13:30:00,50.02,50.15,50.02,50.13,211300.0,39.8902,39.9939,39.8902,39.9779,211300.0
2005-07-26 14:00:00,50.15,50.17,50.1,50.13,35500.0,39.9939,40.0098,39.954,39.9779,35500.0
2005-07-26 14:30:00,50.13,50.2,50.09,50.16,58700.0,39.9779,40.0337,39.946,40.0018,58700.0
2005-07-26 15:00:00,50.12,50.18,50.1,50.14,19300.0,39.9699,40.0178,39.954,39.9859,19300.0
2005-07-26 15:30:00,50.17,50.17,50.05,50.1,19600.0,40.0098,40.0098,39.9141,39.954,19600.0
2005-07-26 16:00:00,50.11,50.15,50.04,50.15,7200.0,39.962,39.9939,39.9061,39.9939,7200.0
2005-07-27 09:30:00,50.29,50.29,50.09,50.14,76000.0,40.1055,40.1055,39.946,39.9859,76000.0
2005-07-27 10:00:00,50.12,50.14,50.01,50.06,58600.0,39.9699,39.9859,39.8822,39.9221,58600.0
2005-07-27 10:30:00,50.08,50.16,50.03,50.12,36700.0,39.938,40.0018,39.8982,39.9699,36700.0
2005-07-27 11:00:00,50.11,50.14,50.08,50.09,82700.0,39.962,39.9859,39.938,39.946,82700.0
2005-07-27 11:30:00,50.09,50.11,50.07,50.1,112000.0,39.946,39.962,39.9301,39.954,112000.0
2005-07-27 12:00:00,50.11,50.2,50.11,50.15,39100.0,39.962,40.0337,39.962,39.9939,39100.0
2005-07-27 12:30:00,50.15,50.18,50.12,50.17,24200.0,39.9939,40.0178,39.9699,40.0098,24200.0
2005-07-27 13:00:00,50.15,50.17,50.1,50.15,59900.0,39.9939,40.0098,39.954,39.9939,59900.0
2005-07-27 13:30:00,50.15,50.2,50.15,50.18,32900.0,39.9939,40.0337,39.9939,40.0178,32900.0
2005-07-27 14:00:00,50.19,50.3,50.17,50.26,48200.0,40.0258,40.1135,40.0098,40.0816,48200.0
2005-07-27 14:30:00,50.29,50.36,50.26,50.35,58300.0,40.1055,40.1613,40.0816,40.1534,58300.0
2005-07-27 15:00:00,50.35,50.38,50.3,50.34,130700.0,40.1534,40.1773,40.1135,40.1454,130700.0
2005-07-27 15:30:00,50.34,50.36,50.3,50.36,525200.0,40.1454,40.1613,40.1135,40.1613,525200.0
2005-07-27 16:00:00,50.36,50.36,50.36,50.36,0.0,40.1613,40.1613,40.1613,40.1613,0.0
2005-07-28 09:30:00,50.5,50.53,50.35,50.46,51600.0,40.273,40.2969,40.1534,40.2411,51600.0
2005-07-28 10:00:00,50.46,50.48,50.36,50.41,22400.0,40.2411,40.257,40.1613,40.2012,22400.0
2005-07-28 10:30:00,50.38,50.47,50.37,50.44,27700.0,40.1773,40.2491,40.1693,40.2251,27700.0
2005-07-28 11:00:00,50.45,50.48,50.42,50.42,28100.0,40.2331,40.257,40.2092,40.2092,28100.0
2005-07-28 11:30:00,50.46,50.59,50.46,50.58,10300.0,40.2411,40.3448,40.2411,40.3368,10300.0
2005-07-28 12:00:00,50.56,50.59,50.55,50.58,39300.0,40.3208,40.3448,40.3129,40.3368,39300.0
2005-07-28 12:30:00,50.58,50.6,50.58,50.6,45200.0,40.3368,40.3527,40.3368,40.3527,45200.0
2005-07-28 13:00:00,50.61,50.65,50.59,50.65,21600.0,40.3607,40.3926,40.3448,40.3926,21600.0
2005-07-28 13:30:00,50.66,50.7,50.62,50.62,18700.0,40.4006,40.4325,40.3687,40.3687,18700.0
2005-07-28 14:00:00,50.64,50.68,50.62,50.65,26000.0,40.3846,40.4165,40.3687,40.3926,26000.0
2005-07-28 14:30:00,50.66,50.75,50.66,50.72,63600.0,40.4006,40.4724,40.4006,40.4484,63600.0
2005-07-28 15:00:00,50.72,50.73,50.67,50.72,19200.0,40.4484,40.4564,40.4086,40.4484,19200.0
2005-07-28 15:30:00,50.72,50.72,50.65,50.72,38800.0,40.4484,40.4484,40.3926,40.4484,38800.0
2005-07-28 16:00:00,50.72,50.74,50.72,50.74,4500.0,40.4484,40.4644,40.4484,40.4644,4500.0
2005-07-29 09:30:00,50.7,50.7,50.6,50.67,34300.0,40.4325,40.4325,40.3527,40.4086,34300.0
2005-07-29 10:00:00,50.7,50.71,50.58,50.62,20600.0,40.4325,40.4405,40.3368,40.3687,20600.0
2005-07-29 10:30:00,50.57,50.6,50.5,50.54,42500.0,40.3288,40.3527,40.273,40.3049,42500.0
2005-07-29 11:00:00,50.54,50.55,50.49,50.52,46000.0,40.3049,40.3129,40.265,40.2889,46000.0
2005-07-29 11:30:00,50.48,50.52,50.44,50.46,87100.0,40.257,40.2889,40.2251,40.2411,87100.0
2005-07-29 12:00:00,50.44,50.46,50.41,50.41,9300.0,40.2251,40.2411,40.2012,40.2012,9300.0
2005-07-29 12:30:00,50.38,50.46,50.37,50.37,26200.0,40.1773,40.2411,40.1693,40.1693,26200.0
2005-07-29 13:00:00,50.4,50.48,50.38,50.44,6800.0,40.1932,40.257,40.1773,40.2251,6800.0
2005-07-29 13:30:00,50.45,50.51,50.38,50.49,79700.0,40.2331,40.281,40.1773,40.265,79700.0
2005-07-29 14:00:00,50.45,50.57,50.45,50.52,17300.0,40.2331,40.3288,40.2331,40.2889,17300.0
2005-07-29 14:30:00,50.54,50.54,50.49,50.52,10300.0,40.3049,40.3049,40.265,40.2889,10300.0
2005-07-29 15:00:00,50.52,50.56,50.35,50.35,28900.0,40.2889,40.3208,40.1534,40.1534,28900.0
2005-07-29 15:30:00,50.35,50.39,50.35,50.35,23400.0,40.1534,40.1853,40.1534,40.1534,23400.0
2005-07-29 16:00:00,50.35,50.35,50.35,50.35,12200.0,40.1534,40.1534,40.1534,40.1534,12200.0
2005-08-01 09:30:00,50.39,50.54,50.39,50.52,35500.0,40.1853,40.3049,40.1853,40.2889,35500.0
2005-08-01 10:00:00,50.52,50.53,50.42,50.51,18900.0,40.2889,40.2969,40.2092,40.281,18900.0
2005-08-01 10:30:00,50.52,50.53,50.35,50.39,24300.0,40.2889,40.2969,40.1534,40.1853,24300.0
2005-08-01 11:00:00,50.36,50.47,50.3,50.37,56500.0,40.1613,40.2491,40.1135,40.1693,56500.0
2005-08-01 11:30:00,50.38,50.43,50.36,50.4,44000.0,40.1773,40.2172,40.1613,40.1932,44000.0
2005-08-01 12:00:00,50.42,50.48,50.4,50.43,30700.0,40.2092,40.257,40.1932,40.2172,30700.0
2005-08-01 12:30:00,50.43,50.45,50.4,50.44,20300.0,40.2172,40.2331,40.1932,40.2251,20300.0
2005-08-01 13:00:00,50.4,50.44,50.33,50.33,17400.0,40.1932,40.2251,40.1374,40.1374,17400.0
2005-08-01 13:30:00,50.34,50.42,50.34,50.39,26600.0,40.1454,40.2092,40.1454,40.1853,26600.0
2005-08-01 14:00:00,50.41,50.55,50.4,50.53,59100.0,40.2012,40.3129,40.1932,40.2969,59100.0
2005-08-01 14:30:00,50.54,50.56,50.48,50.48,40300.0,40.3049,40.3208,40.257,40.257,40300.0
2005-08-01 15:00:00,50.47,50.54,50.47,50.5,42300.0,40.2491,40.3049,40.2491,40.273,42300.0
2005-08-01 15:30:00,50.5,50.54,50.4,50.4,29000.0,40.273,40.3049,40.1932,40.1932,29000.0
2005-08-01 16:00:00,50.44,50.44,50.44,50.44,3500.0,40.2251,40.2251,40.2251,40.2251,3500.0
2005-08-02 09:30:00,50.59,50.6,50.52,50.56,83700.0,40.3448,40.3527,40.2889,40.3208,83700.0
2005-08-02 10:00:00,50.57,50.68,50.55,50.62,67700.0,40.3288,40.4165,40.3129,40.3687,67700.0
2005-08-02 10:30:00,50.63,50.75,50.63,50.68,58400.0,40.3767,40.4724,40.3767,40.4165,58400.0
2005-08-02 11:00:00,50.7,50.7,50.63,50.68,66600.0,40.4325,40.4325,40.3767,40.4165,66600.0
2005-08-02 11:30:00,50.67,50.77,50.66,50.71,74100.0,40.4086,40.4883,40.4006,40.4405,74100.0
2005-08-02 12:00:00,50.75,50.8,50.72,50.77,63800.0,40.4724,40.5122,40.4484,40.4883,63800.0
2005-08-02 12:30:00,50.78,50.79,50.66,50.68,31500.0,40.4963,40.5043,40.4006,40.4165,31500.0
2005-08-02 13:00:00,50.67,50.7,50.64,50.7,47600.0,40.4086,40.4325,40.3846,40.4325,47600.0
2005-08-02 13:30:00,50.68,50.72,50.61,50.65,55200.0,40.4165,40.4484,40.3607,40.3926,55200.0
2005-08-02 14:00:00,50.62,50.73,50.62,50.68,22800.0,40.3687,40.4564,40.3687,40.4165,22800.0
2005-08-02 14:30:00,50.67,50.72,50.64,50.7,24600.0,40.4086,40.4484,40.3846,40.4325,24600.0
2005-08-02 15:00:00,50.68,50.74,50.65,50.69,28800.0,40.4165,40.4644,40.3926,40.4245,28800.0
2005-08-02 15:30:00,50.73,50.78,50.68,50.69,21600.0,40.4564,40.4963,40.4165,40.4245,21600.0
2005-08-02 16:00:00,50.78,50.78,50.75,50.75,17900.0,40.4963,40.4963,40.4724,40.4724,17900.0
2005-08-03 09:30:00,50.59,50.73,50.59,50.65,36100.0,40.3448,40.4564,40.3448,40.3926,36100.0
2005-08-03 10:00:00,50.63,50.7,50.63,50.7,24400.0,40.3767,40.4325,40.3767,40.4325,24400.0
2005-08-03 10:30:00,50.66,50.75,50.65,50.73,32300.0,40.4006,40.4724,40.3926,40.4564,32300.0
2005-08-03 11:00:00,50.7,50.77,50.67,50.72,12600.0,40.4325,40.4883,40.4086,40.4484,12600.0
2005-08-03 11:30:00,50.72,50.76,50.7,50.76,36100.0,40.4484,40.4803,40.4325,40.4803,36100.0
2005-08-03 12:00:00,50.72,50.85,50.72,50.82,20000.0,40.4484,40.5521,40.4484,40.5282,20000.0
2005-08-03 12:30:00,50.82,50.87,50.78,50.78,26200.0,40.5282,40.5681,40.4963,40.4963,26200.0
2005-08-03 13:00:00,50.8,50.8,50.73,50.76,14100.0,40.5122,40.5122,40.4564,40.4803,14100.0
2005-08-03 13:30:00,50.79,50.82,50.76,50.76,19900.0,40.5043,40.5282,40.4803,40.4803,19900.0
2005-08-03 14:00:00,50.76,50.8,50.7,50.72,18300.0,40.4803,40.5122,40.4325,40.4484,18300.0
2005-08-03 14:30:00,50.7,50.74,50.69,50.7,12000.0,40.4325,40.4644,40.4245,40.4325,12000.0
2005-08-03 15:00:00,50.69,50.75,50.65,50.75,27900.0,40.4245,40.4724,40.3926,40.4724,27900.0
2005-08-03 15:30:00,50.73,50.82,50.73,50.82,22100.0,40.4564,40.5282,40.4564,40.5282,22100.0
2005-08-03 16:00:00,50.9,50.9,50.9,50.9,500.0,40.592,40.592,40.592,40.592,500.0
2005-08-04 09:30:00,50.71,50.71,50.55,50.56,182800.0,40.4405,40.4405,40.3129,40.3208,182800.0
2005-08-04 10:00:00,50.54,50.59,50.51,50.59,127300.0,40.3049,40.3448,40.281,40.3448,127300.0
2005-08-04 10:30:00,50.59,50.62,50.55,50.6,72400.0,40.3448,40.3687,40.3129,40.3527,72400.0
2005-08-04 11:00:00,50.6,50.62,50.58,50.61,47000.0,40.3527,40.3687,40.3368,40.3607,47000.0
2005-08-04 11:30:00,50.6,50.6,50.42,50.42,17000.0,40.3527,40.3527,40.2092,40.2092,17000.0
2005-08-04 12:00:00,50.41,50.43,50.34,50.36,59200.0,40.2012,40.2172,40.1454,40.1613,59200.0
2005-08-04 12:30:00,50.4,50.43,50.36,50.4,42600.0,40.1932,40.2172,40.1613,40.1932,42600.0
2005-08-04 13:00:00,50.4,50.44,50.32,50.37,25400.0,40.1932,40.2251,40.1294,40.1693,25400.0
2005-08-04 13:30:00,50.37,50.4,50.33,50.4,22300.0,40.1693,40.1932,40.1374,40.1932,22300.0
2005-08-04 14:00:00,50.43,50.45,50.35,50.41,16800.0,40.2172,40.2331,40.1534,40.2012,16800.0
2005-08-04 14:30:00,50.43,50.44,50.38,50.38,21400.0,40.2172,40.2251,40.1773,40.1773,21400.0
2005-08-04 15:00:00,50.38,50.46,50.38,50.45,23900.0,40.1773,40.2411,40.1773,40.2331,23900.0
2005-08-04 15:30:00,50.46,50.46,50.32,50.32,41900.0,40.2411,40.2411,40.1294,40.1294,41900.0
2005-08-04 16:00:00,50.32,50.36,50.32,50.36,5300.0,40.1294,40.1613,40.1294,40.1613,5300.0
2005-08-05 09:30:00,50.2,50.36,50.2,50.29,43100.0,40.0337,40.1613,40.0337,40.1055,43100.0
2005-08-05 10:00:00,50.25,50.25,50.1,50.11,11500.0,40.0736,40.0736,39.954,39.962,11500.0
2005-08-05 10:30:00,50.11,50.18,50.1,50.12,26300.0,39.962,40.0178,39.954,39.9699,26300.0
2005-08-05 11:00:00,50.16,50.16,50.06,50.06,21400.0,40.0018,40.0018,39.9221,39.9221,21400.0
2005-08-05 11:30:00,50.03,50.08,50.0,50.0,17600.0,39.8982,39.938,39.8742,39.8742,17600.0
2005-08-05 12:00:00,50.0,50.04,49.98,50.02,29700.0,39.8742,39.9061,39.8583,39.8902,29700.0
2005-08-05 12:30:00,50.02,50.05,49.97,50.04,9600.0,39.8902,39.9141,39.8503,39.9061,9600.0
2005-08-05 13:00:00,50.06,50.16,50.01,50.1,11100.0,39.9221,40.0018,39.8822,39.954,11100.0
2005-08-05 13:30:00,50.1,50.11,50.06,50.09,21200.0,39.954,39.962,39.9221,39.946,21200.0
2005-08-05 14:00:00,50.06,50.07,49.97,49.99,26000.0,39.9221,39.9301,39.8503,39.8663,26000.0
2005-08-05 14:30:00,49.99,50.09,49.99,50.0,25900.0,39.8663,39.946,39.8663,39.8742,25900.0
2005-08-05 15:00:00,50.01,50.07,49.98,50.07,14900.0,39.8822,39.9301,39.8583,39.9301,14900.0
2005-08-05 15:30:00,50.08,50.11,50.02,50.07,20900.0,39.938,39.962,39.8902,39.9301,20900.0
2005-08-05 16:00:00,50.06,50.06,50.06,50.06,7800.0,39.9221,39.9221,39.9221,39.9221,7800.0
2005-08-08 09:30:00,50.26,50.26,50.07,50.18,49400.0,40.0816,40.0816,39.9301,40.0178,49400.0
2005-08-08 10:00:00,50.2,50.22,50.05,50.13,33200.0,40.0337,40.0497,39.9141,39.9779,33200.0
2005-08-08 10:30:00,50.13,50.13,49.92,49.92,34100.0,39.9779,39.9779,39.8104,39.8104,34100.0
2005-08-08 11:00:00,49.94,50.05,49.94,50.02,65300.0,39.8264,39.9141,39.8264,39.8902,65300.0
2005-08-08 11:30:00,50.02,50.05,49.95,50.0,12000.0,39.8902,39.9141,39.8344,39.8742,12000.0
2005-08-08 12:00:00,50.02,50.02,49.92,49.96,49100.0,39.8902,39.8902,39.8104,39.8423,49100.0
2005-08-08 12:30:00,49.9,49.98,49.9,49.95,13100.0,39.7945,39.8583,39.7945,39.8344,13100.0
2005-08-08 13:00:00,49.94,49.96,49.86,49.92,21200.0,39.8264,39.8423,39.7626,39.8104,21200.0
2005-08-08 13:30:00,49.91,49.92,49.83,49.86,19200.0,39.8025,39.8104,39.7387,39.7626,19200.0
2005-08-08 14:00:00,49.88,49.88,49.74,49.76,43100.0,39.7785,39.7785,39.6669,39.6829,43100.0
2005-08-08 14:30:00,49.78,49.85,49.77,49.85,23700.0,39.6988,39.7546,39.6908,39.7546,23700.0
2005-08-08 15:00:00,49.87,49.89,49.8,49.81,30200.0,39.7706,39.7865,39.7148,39.7227,30200.0
2005-08-08 15:30:00,49.85,49.86,49.78,49.83,50700.0,39.7546,39.7626,39.6988,39.7387,50700.0
2005-08-08 16:00:00,49.82,49.82,49.82,49.82,7100.0,39.7307,39.7307,39.7307,39.7307,7100.0
2005-08-09 09:30:00,50.1,50.1,49.94,50.05,84800.0,39.954,39.954,39.8264,39.9141,84800.0
2005-08-09 10:00:00,50.04,50.09,50.01,50.05,29100.0,39.9061,39.946,39.8822,39.9141,29100.0
2005-08-09 10:30:00,50.09,50.12,50.03,50.11,36600.0,39.946,39.9699,39.8982,39.962,36600.0
2005-08-09 11:00:00,50.11,50.11,50.03,50.09,38000.0,39.962,39.962,39.8982,39.946,38000.0
2005-08-09 11:30:00,50.08,50.12,50.06,50.06,10500.0,39.938,39.9699,39.9221,39.9221,10500.0
2005-08-09 12:00:00,50.08,50.11,50.05,50.11,22900.0,39.938,39.962,39.9141,39.962,22900.0
2005-08-09 12:30:00,50.1,50.13,50.08,50.08,14000.0,39.954,39.9779,39.938,39.938,14000.0
2005-08-09 13:00:00,50.1,50.1,50.03,50.07,31600.0,39.954,39.954,39.8982,39.9301,31600.0
2005-08-09 13:30:00,50.04,50.1,50.03,50.1,41800.0,39.9061,39.954,39.8982,39.954,41800.0
2005-08-09 14:00:00,50.1,50.17,50.09,50.17,8600.0,39.954,40.0098,39.946,40.0098,8600.0
2005-08-09 14:30:00,50.2,50.2,50.11,50.13,14000.0,40.0337,40.0337,39.962,39.9779,14000.0
2005-08-09 15:00:00,50.1,50.11,50.01,50.03,30000.0,39.954,39.962,39.8822,39.8982,30000.0
2005-08-09 15:30:00,50.02,50.14,49.98,50.14,62400.0,39.8902,39.9859,39.8583,39.9859,62400.0
2005-08-09 16:00:00,50.14,50.14,50.14,50.14,8200.0,39.9859,39.9859,39.9859,39.9859,8200.0
2005-08-10 09:30:00,50.4,50.47,50.25,50.47,40100.0,40.1932,40.2491,40.0736,40.2491,40100.0
2005-08-10 10:00:00,50.5,50.5,50.41,50.46,26300.0,40.273,40.273,40.2012,40.2411,26300.0
2005-08-10 10:30:00,50.48,50.57,50.47,50.53,34800.0,40.257,40.3288,40.2491,40.2969,34800.0
2005-08-10 11:00:00,50.53,50.53,50.44,50.5,43200.0,40.2969,40.2969,40.2251,40.273,43200.0
2005-08-10 11:30:00,50.45,50.53,50.44,50.49,22400.0,40.2331,40.2969,40.2251,40.265,22400.0
2005-08-10 12:00:00,50.46,50.51,50.44,50.46,13300.0,40.2411,40.281,40.2251,40.2411,13300.0
2005-08-10 12:30:00,50.44,50.44,50.22,50.34,23700.0,40.2251,40.2251,40.0497,40.1454,23700.0
2005-08-10 13:00:00,50.32,50.36,50.26,50.35,4300.0,40.1294,40.1613,40.0816,40.1534,4300.0
2005-08-10 13:30:00,50.34,50.36,50.18,50.25,14100.0,40.1454,40.1613,40.0178,40.0736,14100.0
2005-08-10 14:00:00,50.21,50.23,50.04,50.09,16600.0,40.0417,40.0577,39.9061,39.946,16600.0
2005-08-10 14:30:00,50.09,50.16,50.04,50.1,17700.0,39.946,40.0018,39.9061,39.954,17700.0
2005-08-10 15:00:00,50.09,50.09,49.86,49.86,52800.0,39.946,39.946,39.7626,39.7626,52800.0
2005-08-10 15:30:00,49.9,49.99,49.88,49.99,11400.0,39.7945,39.8663,39.7785,39.8663,11400.0
2005-08-10 16:00:00,49.99,49.99,49.99,49.99,0.0,39.8663,39.8663,39.8663,39.8663,0.0
2005-08-11 09:30:00,50.14,50.15,49.95,50.02,153300.0,39.9859,39.9939,39.8344,39.8902,153300.0
2005-08-11 10:00:00,50.04,50.31,50.03,50.29,13300.0,39.9061,40.1215,39.8982,40.1055,13300.0
2005-08-11 10:30:00,50.27,50.27,50.21,50.25,6400.0,40.0896,40.0896,40.0417,40.0736,6400.0
2005-08-11 11:00:00,50.24,50.29,50.15,50.17,7100.0,40.0656,40.1055,39.9939,40.0098,7100.0
2005-08-11 11:30:00,50.16,50.19,50.1,50.18,14600.0,40.0018,40.0258,39.954,40.0178,14600.0
2005-08-11 12:00:00,50.13,50.17,49.98,50.0,20900.0,39.9779,40.0098,39.8583,39.8742,20900.0
2005-08-11 12:30:00,50.0,50.07,49.97,50.07,10800.0,39.8742,39.9301,39.8503,39.9301,10800.0
2005-08-11 13:00:00,50.07,50.12,50.06,50.12,21800.0,39.9301,39.9699,39.9221,39.9699,21800.0
2005-08-11 13:30:00,50.1,50.11,50.03,50.07,4400.0,39.954,39.962,39.8982,39.9301,4400.0
2005-08-11 14:00:00,50.06,50.07,49.94,50.01,21800.0,39.9221,39.9301,39.8264,39.8822,21800.0
2005-08-11 14:30:00,50.05,50.12,50.03,50.09,6900.0,39.9141,39.9699,39.8982,39.946,6900.0
2005-08-11 15:00:00,50.05,50.28,50.04,50.26,24400.0,39.9141,40.0975,39.9061,40.0816,24400.0
2005-08-11 15:30:00,50.2,50.32,50.2,50.23,27500.0,40.0337,40.1294,40.0337,40.0577,27500.0
2005-08-11 16:00:00,50.33,50.33,50.16,50.22,33600.0,40.1374,40.1374,40.0018,40.0497,33600.0
2005-08-12 09:30:00,50.06,50.2,49.85,49.99,42300.0,39.9221,40.0337,39.7546,39.8663,42300.0
2005-08-12 10:00:00,49.99,50.03,49.92,49.99,21600.0,39.8663,39.8982,39.8104,39.8663,21600.0
2005-08-12 10:30:00,50.04,50.04,49.92,50.03,20900.0,39.9061,39.9061,39.8104,39.8982,20900.0
2005-08-12 11:00:00,50.02,50.04,49.94,49.95,45900.0,39.8902,39.9061,39.8264,39.8344,45900.0
2005-08-12 11:30:00,49.92,49.99,49.81,49.88,14300.0,39.8104,39.8663,39.7227,39.7785,14300.0
2005-08-12 12:00:00,49.85,49.89,49.79,49.79,23200.0,39.7546,39.7865,39.7068,39.7068,23200.0
2005-08-12 12:30:00,49.79,49.83,49.75,49.83,27100.0,39.7068,39.7387,39.6749,39.7387,27100.0
2005-08-12 13:00:00,49.8,49.84,49.76,49.83,55500.0,39.7148,39.7466,39.6829,39.7387,55500.0
2005-08-12 13:30:00,49.83,49.83,49.8,49.83,26900.0,39.7387,39.7387,39.7148,39.7387,26900.0
2005-08-12 14:00:00,49.82,49.94,49.82,49.94,40700.0,39.7307,39.8264,39.7307,39.8264,40700.0
2005-08-12 14:30:00,49.93,49.96,49.88,49.91,12500.0,39.8184,39.8423,39.7785,39.8025,12500.0
2005-08-12 15:00:00,49.93,50.11,49.87,50.11,40900.0,39.8184,39.962,39.7706,39.962,40900.0
2005-08-12 15:30:00,50.12,50.15,49.94,50.02,26900.0,39.9699,39.9939,39.8264,39.8902,26900.0
2005-08-12 16:00:00,49.98,49.98,49.98,49.98,198800.0,39.8583,39.8583,39.8583,39.8583,198800.0
2005-08-15 09:30:00,49.81,50.11,49.81,49.98,66200.0,39.7227,39.962,39.7227,39.8583,66200.0
2005-08-15 10:00:00,49.97,49.97,49.84,49.89,31200.0,39.8503,39.8503,39.7466,39.7865,31200.0
2005-08-15 10:30:00,49.89,49.98,49.88,49.98,25000.0,39.7865,39.8583,39.7785,39.8583,25000.0
2005-08-15 11:00:00,50.0,50.01,49.91,49.94,107700.0,39.8742,39.8822,39.8025,39.8264,107700.0
2005-08-15 11:30:00,49.94,50.0,49.92,49.95,67000.0,39.8264,39.8742,39.8104,39.8344,67000.0
2005-08-15 12:00:00,49.97,50.17,49.96,50.14,26100.0,39.8503,40.0098,39.8423,39.9859,26100.0
2005-08-15 12:30:00,50.17,50.24,50.15,50.18,20100.0,40.0098,40.0656,39.9939,40.0178,20100.0
2005-08-15 13:00:00,50.19,50.28,50.16,50.28,20300.0,40.0258,40.0975,40.0018,40.0975,20300.0
2005-08-15 13:30:00,50.27,50.29,50.22,50.26,20300.0,40.0896,40.1055,40.0497,40.0816,20300.0
2005-08-15 14:00:00,50.26,50.27,50.19,50.26,24400.0,40.0816,40.0896,40.0258,40.0816,24400.0
2005-08-15 14:30:00,50.26,50.29,50.19,50.27,56000.0,40.0816,40.1055,40.0258,40.0896,56000.0
2005-08-15 15:00:00,50.27,50.27,50.18,50.24,28900.0,40.0896,40.0896,40.0178,40.0656,28900.0
2005-08-15 15:30:00,50.24,50.24,50.15,50.18,229800.0,40.0656,40.0656,39.9939,40.0178,229800.0
2005-08-15 16:00:00,50.23,50.3,50.15,50.15,28000.0,40.0577,40.1135,39.9939,39.9939,28000.0
2005-08-16 09:30:00,50.2,50.2,49.94,49.95,47000.0,40.0337,40.0337,39.8264,39.8344,47000.0
2005-08-16 10:00:00,49.95,49.99,49.91,49.93,83700.0,39.8344,39.8663,39.8025,39.8184,83700.0
2005-08-16 10:30:00,49.93,49.94,49.73,49.78,41400.0,39.8184,39.8264,39.6589,39.6988,41400.0
2005-08-16 11:00:00,49.79,49.83,49.76,49.8,12500.0,39.7068,39.7387,39.6829,39.7148,12500.0
2005-08-16 11:30:00,49.82,49.87,49.76,49.76,24200.0,39.7307,39.7706,39.6829,39.6829,24200.0
2005-08-16 12:00:00,49.77,49.82,49.71,49.82,14700.0,39.6908,39.7307,39.643,39.7307,14700.0
2005-08-16 12:30:00,49.84,49.84,49.78,49.82,25400.0,39.7466,39.7466,39.6988,39.7307,25400.0
2005-08-16 13:00:00,49.82,49.84,49.77,49.77,22600.0,39.7307,39.7466,39.6908,39.6908,22600.0
2005-08-16 13:30:00,49.81,49.81,49.73,49.73,15500.0,39.7227,39.7227,39.6589,39.6589,15500.0
2005-08-16 14:00:00,49.71,49.77,49.65,49.68,19300.0,39.643,39.6908,39.5951,39.6191,19300.0
2005-08-16 14:30:00,49.7,49.77,49.7,49.76,24000.0,39.635,39.6908,39.635,39.6829,24000.0
2005-08-16 15:00:00,49.76,49.8,49.58,49.58,23500.0,39.6829,39.7148,39.5393,39.5393,23500.0
2005-08-16 15:30:00,49.61,49.64,49.52,49.6,65200.0,39.5632,39.5872,39.4915,39.5553,65200.0
2005-08-16 16:00:00,49.59,49.59,49.52,49.52,25300.0,39.5473,39.5473,39.4915,39.4915,25300.0
2005-08-17 09:30:00,49.65,49.7,49.5,49.58,35400.0,39.5951,39.635,39.4755,39.5393,35400.0
2005-08-17 10:00:00,49.61,49.67,49.55,49.62,66100.0,39.5632,39.6111,39.5154,39.5712,66100.0
2005-08-17 10:30:00,49.56,49.71,49.48,49.67,31100.0,39.5234,39.643,39.4596,39.6111,31100.0
2005-08-17 11:00:00,49.67,49.77,49.62,49.71,8900.0,39.6111,39.6908,39.5712,39.643,8900.0
2005-08-17 11:30:00,49.68,49.71,49.64,49.71,7100.0,39.6191,39.643,39.5872,39.643,7100.0
2005-08-17 12:00:00,49.72,49.79,49.67,49.78,18700.0,39.651,39.7068,39.6111,39.6988,18700.0
2005-08-17 12:30:00,49.84,49.85,49.8,49.8,9000.0,39.7466,39.7546,39.7148,39.7148,9000.0
2005-08-17 13:00:00,49.83,49.85,49.76,49.81,19800.0,39.7387,39.7546,39.6829,39.7227,19800.0
2005-08-17 13:30:00,49.8,49.8,49.73,49.78,18500.0,39.7148,39.7148,39.6589,39.6988,18500.0
2005-08-17 14:00:00,49.78,49.78,49.69,49.76,23900.0,39.6988,39.6988,39.627,39.6829,23900.0
2005-08-17 14:30:00,49.76,49.77,49.64,49.69,33800.0,39.6829,39.6908,39.5872,39.627,33800.0
2005-08-17 15:00:00,49.73,49.78,49.68,49.75,57600.0,39.6589,39.6988,39.6191,39.6749,57600.0
2005-08-17 15:30:00,49.68,49.76,49.68,49.72,36900.0,39.6191,39.6829,39.6191,39.651,36900.0
2005-08-17 16:00:00,49.72,49.72,49.72,49.72,0.0,39.651,39.651,39.651,39.651,0.0
2005-08-18 09:30:00,49.62,49.62,49.46,49.58,32900.0,39.5712,39.5712,39.4436,39.5393,32900.0
2005-08-18 10:00:00,49.55,49.62,49.53,49.61,133200.0,39.5154,39.5712,39.4994,39.5632,133200.0
2005-08-18 10:30:00,49.63,49.69,49.55,49.59,25000.0,39.5792,39.627,39.5154,39.5473,25000.0
2005-08-18 11:00:00,49.56,49.64,49.54,49.62,44900.0,39.5234,39.5872,39.5074,39.5712,44900.0
2005-08-18 11:30:00,49.57,49.61,49.56,49.59,18500.0,39.5313,39.5632,39.5234,39.5473,18500.0
2005-08-18 12:00:00,49.64,49.64,49.58,49.64,14000.0,39.5872,39.5872,39.5393,39.5872,14000.0
2005-08-18 12:30:00,49.62,49.68,49.62,49.64,61900.0,39.5712,39.6191,39.5712,39.5872,61900.0
2005-08-18 13:00:00,49.65,49.73,49.64,49.7,21900.0,39.5951,39.6589,39.5872,39.635,21900.0
2005-08-18 13:30:00,49.78,49.79,49.71,49.76,10300.0,39.6988,39.7068,39.643,39.6829,10300.0
2005-08-18 14:00:00,49.71,49.72,49.6,49.6,99000.0,39.643,39.651,39.5553,39.5553,99000.0
2005-08-18 14:30:00,49.59,49.7,49.58,49.64,86300.0,39.5473,39.635,39.5393,39.5872,86300.0
2005-08-18 15:00:00,49.65,49.7,49.6,49.63,104400.0,39.5951,39.635,39.5553,39.5792,104400.0
2005-08-18 15:30:00,49.6,49.71,49.57,49.6,25300.0,39.5553,39.643,39.5313,39.5553,25300.0
2005-08-18 16:00:00,49.6,49.6,49.6,49.6,1000.0,39.5553,39.5553,39.5553,39.5553,1000.0
2005-08-19 09:30:00,49.89,49.89,49.68,49.72,61600.0,39.7865,39.7865,39.6191,39.651,61600.0
2005-08-19 10:00:00,49.73,49.84,49.73,49.81,29400.0,39.6589,39.7466,39.6589,39.7227,29400.0
2005-08-19 10:30:00,49.82,49.83,49.75,49.76,31200.0,39.7307,39.7387,39.6749,39.6829,31200.0
2005-08-19 11:00:00,49.79,49.82,49.76,49.8,21900.0,39.7068,39.7307,39.6829,39.7148,21900.0
2005-08-19 11:30:00,49.8,49.85,49.75,49.78,27500.0,39.7148,39.7546,39.6749,39.6988,27500.0
2005-08-19 12:00:00,49.77,49.77,49.72,49.74,25300.0,39.6908,39.6908,39.651,39.6669,25300.0
2005-08-19 12:30:00,49.73,49.74,49.68,49.7,18800.0,39.6589,39.6669,39.6191,39.635,18800.0
2005-08-19 13:00:00,49.7,49.72,49.65,49.68,19700.0,39.635,39.651,39.5951,39.6191,19700.0
2005-08-19 13:30:00,49.69,49.72,49.68,49.69,34800.0,39.627,39.651,39.6191,39.627,34800.0
2005-08-19 14:00:00,49.69,49.71,49.67,49.7,26700.0,39.627,39.643,39.6111,39.635,26700.0
2005-08-19 14:30:00,49.64,49.68,49.62,49.63,46500.0,39.5872,39.6191,39.5712,39.5792,46500.0
2005-08-19 15:00:00,49.63,49.68,49.63,49.66,9900.0,39.5792,39.6191,39.5792,39.6031,9900.0
2005-08-19 15:30:00,49.69,49.69,49.6,49.62,24900.0,39.627,39.627,39.5553,39.5712,24900.0
2005-08-19 16:00:00,49.6,49.6,49.6,49.6,3000.0,39.5553,39.5553,39.5553,39.5553,3000.0
2005-08-22 09:30:00,49.84,49.9,49.8,49.89,13000.0,39.7466,39.7945,39.7148,39.7865,13000.0
2005-08-22 10:00:00,49.89,49.99,49.89,49.91,14200.0,39.7865,39.8663,39.7865,39.8025,14200.0
2005-08-22 10:30:00,49.93,49.95,49.89,49.91,13900.0,39.8184,39.8344,39.7865,39.8025,13900.0
2005-08-22 11:00:00,49.92,49.92,49.83,49.85,17500.0,39.8104,39.8104,39.7387,39.7546,17500.0
2005-08-22 11:30:00,49.84,49.85,49.74,49.76,19300.0,39.7466,39.7546,39.6669,39.6829,19300.0
2005-08-22 12:00:00,49.74,49.74,49.59,49.61,13800.0,39.6669,39.6669,39.5473,39.5632,13800.0
2005-08-22 12:30:00,49.61,49.61,49.5,49.51,17200.0,39.5632,39.5632,39.4755,39.4835,17200.0
2005-08-22 13:00:00,49.56,49.56,49.45,49.55,19300.0,39.5234,39.5234,39.4356,39.5154,19300.0
2005-08-22 13:30:00,49.53,49.63,49.5,49.62,12500.0,39.4994,39.5792,39.4755,39.5712,12500.0
2005-08-22 14:00:00,49.6,49.63,49.55,49.58,12000.0,39.5553,39.5792,39.5154,39.5393,12000.0
2005-08-22 14:30:00,49.56,49.64,49.56,49.58,16300.0,39.5234,39.5872,39.5234,39.5393,16300.0
2005-08-22 15:00:00,49.56,49.6,49.51,49.54,8600.0,39.5234,39.5553,39.4835,39.5074,8600.0
2005-08-22 15:30:00,49.57,49.67,49.57,49.67,14400.0,39.5313,39.6111,39.5313,39.6111,14400.0
2005-08-22 16:00:00,49.7,49.7,49.7,49.7,12100.0,39.635,39.635,39.635,39.635,12100.0
2005-08-23 09:30:00,49.75,49.79,49.58,49.6,29700.0,39.6749,39.7068,39.5393,39.5553,29700.0
2005-08-23 10:00:00,49.57,49.68,49.54,49.66,10500.0,39.5313,39.6191,39.5074,39.6031,10500.0
2005-08-23 10:30:00,49.65,49.68,49.55,49.57,28300.0,39.5951,39.6191,39.5154,39.5313,28300.0
2005-08-23 11:00:00,49.6,49.6,49.5,49.57,24600.0,39.5553,39.5553,39.4755,39.5313,24600.0
2005-08-23 11:30:00,49.56,49.57,49.45,49.45,19300.0,39.5234,39.5313,39.4356,39.4356,19300.0
2005-08-23 12:00:00,49.41,49.45,49.38,49.44,24100.0,39.4037,39.4356,39.3798,39.4277,24100.0
2005-08-23 12:30:00,49.41,49.47,49.4,49.45,9100.0,39.4037,39.4516,39.3958,39.4356,9100.0
2005-08-23 13:00:00,49.45,49.5,49.43,49.47,8600.0,39.4356,39.4755,39.4197,39.4516,8600.0
2005-08-23 13:30:00,49.44,49.56,49.44,49.51,12100.0,39.4277,39.5234,39.4277,39.4835,12100.0
2005-08-23 14:00:00,49.49,49.61,49.48,49.61,7500.0,39.4675,39.5632,39.4596,39.5632,7500.0
2005-08-23 14:30:00,49.57,49.69,49.57,49.67,28700.0,39.5313,39.627,39.5313,39.6111,28700.0
2005-08-23 15:00:00,49.67,49.67,49.54,49.6,19100.0,39.6111,39.6111,39.5074,39.5553,19100.0
2005-08-23 15:30:00,49.6,49.62,49.51,49.57,117100.0,39.5553,39.5712,39.4835,39.5313,117100.0
2005-08-23 16:00:00,49.56,49.56,49.56,49.56,8600.0,39.5234,39.5234,39.5234,39.5234,8600.0
2005-08-24 09:30:00,49.54,49.55,49.35,49.43,55400.0,39.5074,39.5154,39.3559,39.4197,55400.0
2005-08-24 10:00:00,49.45,49.56,49.44,49.46,95100.0,39.4356,39.5234,39.4277,39.4436,95100.0
2005-08-24 10:30:00,49.5,49.72,49.47,49.66,39500.0,39.4755,39.651,39.4516,39.6031,39500.0
2005-08-24 11:00:00,49.66,49.7,49.56,49.66,23100.0,39.6031,39.635,39.5234,39.6031,23100.0
2005-08-24 11:30:00,49.62,49.68,49.61,49.65,13300.0,39.5712,39.6191,39.5632,39.5951,13300.0
2005-08-24 12:00:00,49.63,49.76,49.61,49.76,11300.0,39.5792,39.6829,39.5632,39.6829,11300.0
2005-08-24 12:30:00,49.77,49.84,49.74,49.83,23700.0,39.6908,39.7466,39.6669,39.7387,23700.0
2005-08-24 13:00:00,49.83,49.83,49.69,49.7,22200.0,39.7387,39.7387,39.627,39.635,22200.0
2005-08-24 13:30:00,49.7,49.72,49.61,49.68,20900.0,39.635,39.651,39.5632,39.6191,20900.0
2005-08-24 14:00:00,49.65,49.71,49.6,49.64,29900.0,39.5951,39.643,39.5553,39.5872,29900.0
2005-08-24 14:30:00,49.64,49.65,49.45,49.45,20500.0,39.5872,39.5951,39.4356,39.4356,20500.0
2005-08-24 15:00:00,49.41,49.42,49.2,49.25,146900.0,39.4037,39.4117,39.2363,39.2761,146900.0
2005-08-24 15:30:00,49.26,49.3,49.18,49.2,67400.0,39.2841,39.316,39.2203,39.2363,67400.0
2005-08-24 16:00:00,49.27,49.28,49.17,49.17,1600.0,39.2921,39.3001,39.2123,39.2123,1600.0
2005-08-25 09:30:00,49.33,49.35,49.2,49.22,87200.0,39.3399,39.3559,39.2363,39.2522,87200.0
2005-08-25 10:00:00,49.23,49.29,49.22,49.28,16200.0,39.2602,39.308,39.2522,39.3001,16200.0
2005-08-25 10:30:00,49.3,49.36,49.28,49.32,24900.0,39.316,39.3639,39.3001,39.332,24900.0
2005-08-25 11:00:00,49.37,49.38,49.34,49.37,14200.0,39.3718,39.3798,39.3479,39.3718,14200.0
2005-08-25 11:30:00,49.35,49.35,49.23,49.3,43800.0,39.3559,39.3559,39.2602,39.316,43800.0
2005-08-25 12:00:00,49.28,49.31,49.24,49.25,21900.0,39.3001,39.324,39.2682,39.2761,21900.0
2005-08-25 12:30:00,49.26,49.31,49.21,49.28,29200.0,39.2841,39.324,39.2442,39.3001,29200.0
2005-08-25 13:00:00,49.31,49.32,49.27,49.29,16300.0,39.324,39.332,39.2921,39.308,16300.0
2005-08-25 13:30:00,49.3,49.31,49.23,49.3,29700.0,39.316,39.324,39.2602,39.316,29700.0
2005-08-25 14:00:00,49.29,49.3,49.24,49.28,25300.0,39.308,39.316,39.2682,39.3001,25300.0
2005-08-25 14:30:00,49.31,49.33,49.28,49.32,23700.0,39.324,39.3399,39.3001,39.332,23700.0
2005-08-25 15:00:00,49.36,49.36,49.24,49.29,32600.0,39.3639,39.3639,39.2682,39.308,32600.0
2005-08-25 15:30:00,49.24,49.34,49.24,49.27,20800.0,39.2682,39.3479,39.2682,39.2921,20800.0
2005-08-25 16:00:00,49.33,49.35,49.33,49.35,8100.0,39.3399,39.3559,39.3399,39.3559,8100.0
2005-08-26 09:30:00,49.35,49.35,49.14,49.24,71300.0,39.3559,39.3559,39.1884,39.2682,71300.0
2005-08-26 10:00:00,49.17,49.17,49.05,49.09,23400.0,39.2123,39.2123,39.1166,39.1485,23400.0
2005-08-26 10:30:00,49.07,49.14,49.03,49.07,116200.0,39.1326,39.1884,39.1007,39.1326,116200.0
2005-08-26 11:00:00,49.04,49.12,49.04,49.04,12600.0,39.1087,39.1725,39.1087,39.1087,12600.0
2005-08-26 11:30:00,49.03,49.04,48.98,49.02,21500.0,39.1007,39.1087,39.0608,39.0927,21500.0
2005-08-26 12:00:00,49.04,49.13,49.04,49.1,10100.0,39.1087,39.1804,39.1087,39.1565,10100.0
2005-08-26 12:30:00,49.09,49.15,49.06,49.09,54800.0,39.1485,39.1964,39.1246,39.1485,54800.0
2005-08-26 13:00:00,49.11,49.12,49.03,49.03,325100.0,39.1645,39.1725,39.1007,39.1007,325100.0
2005-08-26 13:30:00,49.06,49.09,49.04,49.05,24400.0,39.1246,39.1485,39.1087,39.1166,24400.0
2005-08-26 14:00:00,49.07,49.23,49.02,49.17,46400.0,39.1326,39.2602,39.0927,39.2123,46400.0
2005-08-26 14:30:00,49.14,49.17,49.11,49.17,42000.0,39.1884,39.2123,39.1645,39.2123,42000.0
2005-08-26 15:00:00,49.16,49.22,49.14,49.19,46100.0,39.2044,39.2522,39.1884,39.2283,46100.0
2005-08-26 15:30:00,49.19,49.19,49.05,49.08,16600.0,39.2283,39.2283,39.1166,39.1406,16600.0
2005-08-26 16:00:00,49.12,49.12,49.03,49.03,20100.0,39.1725,39.1725,39.1007,39.1007,20100.0
2005-08-29 09:30:00,49.02,49.04,48.75,48.97,147000.0,39.0927,39.1087,38.8774,39.0528,147000.0
2005-08-29 10:00:00,49.06,49.26,48.88,49.12,43800.0,39.1246,39.2841,38.9811,39.1725,43800.0
2005-08-29 10:30:00,49.18,49.19,49.05,49.14,4800.0,39.2203,39.2283,39.1166,39.1884,4800.0
2005-08-29 11:00:00,49.1,49.24,49.05,49.15,35400.0,39.1565,39.2682,39.1166,39.1964,35400.0
2005-08-29 11:30:00,49.13,49.18,49.11,49.16,53800.0,39.1804,39.2203,39.1645,39.2044,53800.0
2005-08-29 12:00:00,49.13,49.17,49.09,49.15,39100.0,39.1804,39.2123,39.1485,39.1964,39100.0
2005-08-29 12:30:00,49.17,49.17,49.11,49.14,40900.0,39.2123,39.2123,39.1645,39.1884,40900.0
2005-08-29 13:00:00,49.18,49.3,49.18,49.27,63300.0,39.2203,39.316,39.2203,39.2921,63300.0
2005-08-29 13:30:00,49.28,49.41,49.28,49.4,20900.0,39.3001,39.4037,39.3001,39.3958,20900.0
2005-08-29 14:00:00,49.4,49.4,49.33,49.33,61600.0,39.3958,39.3958,39.3399,39.3399,61600.0
2005-08-29 14:30:00,49.39,49.42,49.35,49.38,32700.0,39.3878,39.4117,39.3559,39.3798,32700.0
2005-08-29 15:00:00,49.39,49.49,49.39,49.46,32700.0,39.3878,39.4675,39.3878,39.4436,32700.0
2005-08-29 15:30:00,49.46,49.49,49.4,49.45,82400.0,39.4436,39.4675,39.3958,39.4356,82400.0
2005-08-29 16:00:00,49.42,49.42,49.4,49.4,500.0,39.4117,39.4117,39.3958,39.3958,500.0
2005-08-30 09:30:00,49.33,49.33,49.14,49.15,13800.0,39.3399,39.3399,39.1884,39.1964,13800.0
2005-08-30 10:00:00,49.24,49.24,49.15,49.15,9000.0,39.2682,39.2682,39.1964,39.1964,9000.0
2005-08-30 10:30:00,49.1,49.14,48.97,49.09,20700.0,39.1565,39.1884,39.0528,39.1485,20700.0
2005-08-30 11:00:00,49.08,49.08,48.93,49.05,20800.0,39.1406,39.1406,39.0209,39.1166,20800.0
2005-08-30 11:30:00,49.05,49.05,48.95,48.98,29500.0,39.1166,39.1166,39.0369,39.0608,29500.0
2005-08-30 12:00:00,48.97,49.13,48.97,49.11,17200.0,39.0528,39.1804,39.0528,39.1645,17200.0
2005-08-30 12:30:00,49.12,49.14,49.08,49.08,8700.0,39.1725,39.1884,39.1406,39.1406,8700.0
2005-08-30 13:00:00,49.12,49.12,49.05,49.09,3500.0,39.1725,39.1725,39.1166,39.1485,3500.0
2005-08-30 13:30:00,49.13,49.21,49.1,49.16,15200.0,39.1804,39.2442,39.1565,39.2044,15200.0
2005-08-30 14:00:00,49.14,49.17,49.0,49.03,12500.0,39.1884,39.2123,39.0768,39.1007,12500.0
2005-08-30 14:30:00,49.05,49.08,48.93,48.93,46900.0,39.1166,39.1406,39.0209,39.0209,46900.0
2005-08-30 15:00:00,48.92,49.06,48.91,49.02,48500.0,39.013,39.1246,39.005,39.0927,48500.0
2005-08-30 15:30:00,49.04,49.23,49.04,49.23,46500.0,39.1087,39.2602,39.1087,39.2602,46500.0
2005-08-30 16:00:00,49.14,49.14,49.14,49.14,2036600.0,39.1884,39.1884,39.1884,39.1884,2036600.0
2005-08-31 09:30:00,49.26,49.3,49.2,49.2,39900.0,39.2841,39.316,39.2363,39.2363,39900.0
2005-08-31 10:00:00,49.12,49.16,49.03,49.09,30800.0,39.1725,39.2044,39.1007,39.1485,30800.0
2005-08-31 10:30:00,49.09,49.21,49.09,49.17,91100.0,39.1485,39.2442,39.1485,39.2123,91100.0
2005-08-31 11:00:00,49.18,49.37,49.15,49.35,65800.0,39.2203,39.3718,39.1964,39.3559,65800.0
2005-08-31 11:30:00,49.27,49.36,49.25,49.27,57500.0,39.2921,39.3639,39.2761,39.2921,57500.0
2005-08-31 12:00:00,49.29,49.31,49.13,49.13,42700.0,39.308,39.324,39.1804,39.1804,42700.0
2005-08-31 12:30:00,49.16,49.24,49.13,49.16,39800.0,39.2044,39.2682,39.1804,39.2044,39800.0
2005-08-31 13:00:00,49.19,49.33,49.12,49.3,39800.0,39.2283,39.3399,39.1725,39.316,39800.0
2005-08-31 13:30:00,49.32,49.39,49.24,49.39,56500.0,39.332,39.3878,39.2682,39.3878,56500.0
2005-08-31 14:00:00,49.34,49.36,49.26,49.33,28700.0,39.3479,39.3639,39.2841,39.3399,28700.0
2005-08-31 14:30:00,49.35,49.44,49.32,49.44,23300.0,39.3559,39.4277,39.332,39.4277,23300.0
2005-08-31 15:00:00,49.4,49.55,49.38,49.55,42400.0,39.3958,39.5154,39.3798,39.5154,42400.0
2005-08-31 15:30:00,49.54,49.69,49.54,49.65,23500.0,39.5074,39.627,39.5074,39.5951,23500.0
2005-08-31 16:00:00,49.72,49.75,49.72,49.75,8500.0,39.651,39.6749,39.651,39.6749,8500.0
2005-09-01 09:30:00,49.77,49.79,49.68,49.78,50900.0,39.6908,39.7068,39.6191,39.6988,50900.0
2005-09-01 10:00:00,49.75,49.75,49.47,49.51,45000.0,39.6749,39.6749,39.4516,39.4835,45000.0
2005-09-01 10:30:00,49.53,49.57,49.45,49.56,235800.0,39.4994,39.5313,39.4356,39.5234,235800.0
2005-09-01 11:00:00,49.52,49.74,49.51,49.65,14200.0,39.4915,39.6669,39.4835,39.5951,14200.0
2005-09-01 11:30:00,49.65,49.85,49.65,49.76,33400.0,39.5951,39.7546,39.5951,39.6829,33400.0
2005-09-01 12:00:00,49.76,49.76,49.69,49.71,23200.0,39.6829,39.6829,39.627,39.643,23200.0
2005-09-01 12:30:00,49.75,49.75,49.63,49.64,10500.0,39.6749,39.6749,39.5792,39.5872,10500.0
2005-09-01 13:00:00,49.64,49.69,49.64,49.67,7300.0,39.5872,39.627,39.5872,39.6111,7300.0
2005-09-01 13:30:00,49.69,49.69,49.55,49.56,11800.0,39.627,39.627,39.5154,39.5234,11800.0
2005-09-01 14:00:00,49.59,49.61,49.5,49.61,12900.0,39.5473,39.5632,39.4755,39.5632,12900.0
2005-09-01 14:30:00,49.58,49.68,49.58,49.61,18900.0,39.5393,39.6191,39.5393,39.5632,18900.0
2005-09-01 15:00:00,49.61,49.66,49.56,49.58,18700.0,39.5632,39.6031,39.5234,39.5393,18700.0
2005-09-01 15:30:00,49.61,49.65,49.54,49.63,8200.0,39.5632,39.5951,39.5074,39.5792,8200.0
2005-09-01 16:00:00,49.53,49.53,49.53,49.53,12700.0,39.4994,39.4994,39.4994,39.4994,12700.0
2005-09-02 09:30:00,49.79,50.57,49.62,49.65,35600.0,39.7068,40.3288,39.5712,39.5951,35600.0
2005-09-02 10:00:00,49.65,49.72,49.55,49.59,92300.0,39.5951,39.651,39.5154,39.5473,92300.0
2005-09-02 10:30:00,49.54,49.54,49.47,49.49,53300.0,39.5074,39.5074,39.4516,39.4675,53300.0
2005-09-02 11:00:00,49.5,49.53,49.46,49.51,17200.0,39.4755,39.4994,39.4436,39.4835,17200.0
2005-09-02 11:30:00,49.5,49.5,49.39,49.41,14900.0,39.4755,39.4755,39.3878,39.4037,14900.0
2005-09-02 12:00:00,49.49,49.56,49.48,49.51,11400.0,39.4675,39.5234,39.4596,39.4835,11400.0
2005-09-02 12:30:00,49.57,49.58,49.53,49.56,6800.0,39.5313,39.5393,39.4994,39.5234,6800.0
2005-09-02 13:00:00,49.54,49.63,49.53,49.61,20900.0,39.5074,39.5792,39.4994,39.5632,20900.0
2005-09-02 13:30:00,49.58,49.64,49.55,49.59,4100.0,39.5393,39.5872,39.5154,39.5473,4100.0
2005-09-02 14:00:00,49.59,49.64,49.57,49.62,9000.0,39.5473,39.5872,39.5313,39.5712,9000.0
2005-09-02 14:30:00,49.61,49.61,49.52,49.52,7500.0,39.5632,39.5632,39.4915,39.4915,7500.0
2005-09-02 15:00:00,49.54,49.57,49.51,49.54,14700.0,39.5074,39.5313,39.4835,39.5074,14700.0
2005-09-02 15:30:00,49.54,49.56,49.41,49.43,27900.0,39.5074,39.5234,39.4037,39.4197,27900.0
2005-09-02 16:00:00,49.43,49.43,49.43,49.43,60600.0,39.4197,39.4197,39.4197,39.4197,60600.0
2005-09-06 09:30:00,49.73,49.8,49.6,49.72,39800.0,39.6589,39.7148,39.5553,39.651,39800.0
2005-09-06 10:00:00,49.77,49.98,49.73,49.98,48500.0,39.6908,39.8583,39.6589,39.8583,48500.0
2005-09-06 10:30:00,49.97,50.02,49.94,49.98,9900.0,39.8503,39.8902,39.8264,39.8583,9900.0
2005-09-06 11:00:00,49.96,50.0,49.94,49.99,33300.0,39.8423,39.8742,39.8264,39.8663,33300.0
2005-09-06 11:30:00,50.0,50.0,49.91,49.96,4300.0,39.8742,39.8742,39.8025,39.8423,4300.0
2005-09-06 12:00:00,49.95,50.02,49.95,50.01,10900.0,39.8344,39.8902,39.8344,39.8822,10900.0
2005-09-06 12:30:00,49.98,50.04,49.98,50.04,6100.0,39.8583,39.9061,39.8583,39.9061,6100.0
2005-09-06 13:00:00,50.05,50.08,49.98,49.98,18900.0,39.9141,39.938,39.8583,39.8583,18900.0
2005-09-06 13:30:00,49.99,50.06,49.98,50.06,15100.0,39.8663,39.9221,39.8583,39.9221,15100.0
2005-09-06 14:00:00,50.02,50.09,50.02,50.05,208700.0,39.8902,39.946,39.8902,39.9141,208700.0
2005-09-06 14:30:00,50.03,50.07,49.99,50.05,24800.0,39.8982,39.9301,39.8663,39.9141,24800.0
2005-09-06 15:00:00,50.07,50.17,50.03,50.12,39800.0,39.9301,40.0098,39.8982,39.9699,39800.0
2005-09-06 15:30:00,50.12,50.21,50.08,50.16,51000.0,39.9699,40.0417,39.938,40.0018,51000.0
2005-09-06 16:00:00,50.2,50.2,50.15,50.15,15500.0,40.0337,40.0337,39.9939,39.9939,15500.0
2005-09-07 09:30:00,50.19,50.2,50.1,50.1,101800.0,40.0258,40.0337,39.954,39.954,101800.0
2005-09-07 10:00:00,50.13,50.13,50.04,50.09,8100.0,39.9779,39.9779,39.9061,39.946,8100.0
2005-09-07 10:30:00,50.09,50.2,50.09,50.2,34500.0,39.946,40.0337,39.946,40.0337,34500.0
2005-09-07 11:00:00,50.21,50.24,50.11,50.17,51100.0,40.0417,40.0656,39.962,40.0098,51100.0
2005-09-07 11:30:00,50.18,50.2,50.14,50.18,13200.0,40.0178,40.0337,39.9859,40.0178,13200.0
2005-09-07 12:00:00,50.16,50.21,50.16,50.21,5800.0,40.0018,40.0417,40.0018,40.0417,5800.0
2005-09-07 12:30:00,50.2,50.24,50.18,50.21,6600.0,40.0337,40.0656,40.0178,40.0417,6600.0
2005-09-07 13:00:00,50.21,50.3,50.19,50.24,11400.0,40.0417,40.1135,40.0258,40.0656,11400.0
2005-09-07 13:30:00,50.2,50.27,50.2,50.27,7400.0,40.0337,40.0896,40.0337,40.0896,7400.0
2005-09-07 14:00:00,50.26,50.31,50.19,50.19,39400.0,40.0816,40.1215,40.0258,40.0258,39400.0
2005-09-07 14:30:00,50.21,50.28,50.17,50.28,10400.0,40.0417,40.0975,40.0098,40.0975,10400.0
2005-09-07 15:00:00,50.3,50.37,50.25,50.35,14600.0,40.1135,40.1693,40.0736,40.1534,14600.0
2005-09-07 15:30:00,50.35,50.35,50.26,50.29,13300.0,40.1534,40.1534,40.0816,40.1055,13300.0
2005-09-07 16:00:00,50.29,50.3,50.29,50.3,1100.0,40.1055,40.1135,40.1055,40.1135,1100.0
2005-09-08 09:30:00,50.08,50.16,50.08,50.11,21100.0,39.938,40.0018,39.938,39.962,21100.0
2005-09-08 10:00:00,50.1,50.23,50.1,50.18,16600.0,39.954,40.0577,39.954,40.0178,16600.0
2005-09-08 10:30:00,50.18,50.34,50.18,50.24,14400.0,40.0178,40.1454,40.0178,40.0656,14400.0
2005-09-08 11:00:00,50.24,50.29,50.2,50.24,32100.0,40.0656,40.1055,40.0337,40.0656,32100.0
2005-09-08 11:30:00,50.28,50.34,50.25,50.3,12600.0,40.0975,40.1454,40.0736,40.1135,12600.0
2005-09-08 12:00:00,50.28,50.33,50.26,50.28,18600.0,40.0975,40.1374,40.0816,40.0975,18600.0
2005-09-08 12:30:00,50.28,50.33,50.24,50.29,7100.0,40.0975,40.1374,40.0656,40.1055,7100.0
2005-09-08 13:00:00,50.29,50.29,50.25,50.28,13400.0,40.1055,40.1055,40.0736,40.0975,13400.0
2005-09-08 13:30:00,50.25,50.29,50.2,50.24,13600.0,40.0736,40.1055,40.0337,40.0656,13600.0
2005-09-08 14:00:00,50.26,50.26,50.12,50.13,12400.0,40.0816,40.0816,39.9699,39.9779,12400.0
2005-09-08 14:30:00,50.14,50.21,50.12,50.12,19400.0,39.9859,40.0417,39.9699,39.9699,19400.0
2005-09-08 15:00:00,50.06,50.11,50.05,50.07,6600.0,39.9221,39.962,39.9141,39.9301,6600.0
2005-09-08 15:30:00,50.07,50.17,50.07,50.13,42200.0,39.9301,40.0098,39.9301,39.9779,42200.0
2005-09-08 16:00:00,50.13,50.13,50.13,50.13,2500.0,39.9779,39.9779,39.9779,39.9779,2500.0
2005-09-09 09:30:00,50.31,50.31,50.15,50.23,94800.0,40.1215,40.1215,39.9939,40.0577,94800.0
2005-09-09 10:00:00,50.2,50.3,50.16,50.28,152900.0,40.0337,40.1135,40.0018,40.0975,152900.0
2005-09-09 10:30:00,50.26,50.27,50.22,50.24,15300.0,40.0816,40.0896,40.0497,40.0656,15300.0
2005-09-09 11:00:00,50.28,50.34,50.2,50.32,17300.0,40.0975,40.1454,40.0337,40.1294,17300.0
2005-09-09 11:30:00,50.35,50.43,50.32,50.41,9100.0,40.1534,40.2172,40.1294,40.2012,9100.0
2005-09-09 12:00:00,50.46,50.48,50.39,50.43,9300.0,40.2411,40.257,40.1853,40.2172,9300.0
2005-09-09 12:30:00,50.47,50.47,50.4,50.45,14600.0,40.2491,40.2491,40.1932,40.2331,14600.0
2005-09-09 13:00:00,50.44,50.49,50.4,50.46,19000.0,40.2251,40.265,40.1932,40.2411,19000.0
2005-09-09 13:30:00,50.48,50.51,50.45,50.45,14600.0,40.257,40.281,40.2331,40.2331,14600.0
2005-09-09 14:00:00,50.48,50.49,50.44,50.49,10800.0,40.257,40.265,40.2251,40.265,10800.0
2005-09-09 14:30:00,50.48,50.48,50.43,50.47,12300.0,40.257,40.257,40.2172,40.2491,12300.0
2005-09-09 15:00:00,50.47,50.48,50.39,50.48,37100.0,40.2491,40.257,40.1853,40.257,37100.0
2005-09-09 15:30:00,50.48,50.49,50.43,50.45,37100.0,40.257,40.265,40.2172,40.2331,37100.0
2005-09-09 16:00:00,50.45,50.45,50.45,50.45,0.0,40.2331,40.2331,40.2331,40.2331,0.0
2005-09-12 09:30:00,50.42,50.5,50.39,50.5,40000.0,40.2092,40.273,40.1853,40.273,40000.0
2005-09-12 10:00:00,50.49,50.49,50.4,50.46,30000.0,40.265,40.265,40.1932,40.2411,30000.0
2005-09-12 10:30:00,50.46,50.49,50.35,50.44,17000.0,40.2411,40.265,40.1534,40.2251,17000.0
2005-09-12 11:00:00,50.48,50.52,50.42,50.47,19300.0,40.257,40.2889,40.2092,40.2491,19300.0
2005-09-12 11:30:00,50.49,50.51,50.43,50.46,18400.0,40.265,40.281,40.2172,40.2411,18400.0
2005-09-12 12:00:00,50.46,50.55,50.43,50.55,9100.0,40.2411,40.3129,40.2172,40.3129,9100.0
2005-09-12 12:30:00,50.55,50.55,50.46,50.5,322000.0,40.3129,40.3129,40.2411,40.273,322000.0
2005-09-12 13:00:00,50.47,50.53,50.47,50.49,133800.0,40.2491,40.2969,40.2491,40.265,133800.0
2005-09-12 13:30:00,50.49,50.54,50.44,50.44,61800.0,40.265,40.3049,40.2251,40.2251,61800.0
2005-09-12 14:00:00,50.43,50.49,50.43,50.47,18400.0,40.2172,40.265,40.2172,40.2491,18400.0
2005-09-12 14:30:00,50.47,50.52,50.44,50.52,177300.0,40.2491,40.2889,40.2251,40.2889,177300.0
2005-09-12 15:00:00,50.51,50.52,50.45,50.51,43200.0,40.281,40.2889,40.2331,40.281,43200.0
2005-09-12 15:30:00,50.5,50.54,50.41,50.41,25300.0,40.273,40.3049,40.2012,40.2012,25300.0
2005-09-12 16:00:00,50.41,50.41,50.41,50.41,0.0,40.2012,40.2012,40.2012,40.2012,0.0
2005-09-13 09:30:00,50.44,50.83,50.26,50.28,227600.0,40.2251,40.5362,40.0816,40.0975,227600.0
2005-09-13 10:00:00,50.28,50.31,50.22,50.31,75900.0,40.0975,40.1215,40.0497,40.1215,75900.0
2005-09-13 10:30:00,50.28,50.31,50.19,50.2,16300.0,40.0975,40.1215,40.0258,40.0337,16300.0
2005-09-13 11:00:00,50.16,50.21,50.08,50.15,21800.0,40.0018,40.0417,39.938,39.9939,21800.0
2005-09-13 11:30:00,50.17,50.21,50.14,50.15,22100.0,40.0098,40.0417,39.9859,39.9939,22100.0
2005-09-13 12:00:00,50.17,50.2,50.12,50.2,17200.0,40.0098,40.0337,39.9699,40.0337,17200.0
2005-09-13 12:30:00,50.2,50.27,50.18,50.27,9700.0,40.0337,40.0896,40.0178,40.0896,9700.0
2005-09-13 13:00:00,50.26,50.31,50.24,50.27,25700.0,40.0816,40.1215,40.0656,40.0896,25700.0
2005-09-13 13:30:00,50.29,50.33,50.25,50.28,16200.0,40.1055,40.1374,40.0736,40.0975,16200.0
2005-09-13 14:00:00,50.27,50.45,50.26,50.39,33300.0,40.0896,40.2331,40.0816,40.1853,33300.0
2005-09-13 14:30:00,50.39,50.41,50.35,50.37,8300.0,40.1853,40.2012,40.1534,40.1693,8300.0
2005-09-13 15:00:00,50.36,50.36,50.19,50.27,17200.0,40.1613,40.1613,40.0258,40.0896,17200.0
2005-09-13 15:30:00,50.27,50.3,50.13,50.19,19200.0,40.0896,40.1135,39.9779,40.0258,19200.0
2005-09-13 16:00:00,50.2,50.2,50.2,50.2,500.0,40.0337,40.0337,40.0337,40.0337,500.0
2005-09-14 09:30:00,50.25,50.3,50.12,50.14,128000.0,40.0736,40.1135,39.9699,39.9859,128000.0
2005-09-14 10:00:00,50.11,50.18,50.09,50.1,15200.0,39.962,40.0178,39.946,39.954,15200.0
2005-09-14 10:30:00,50.08,50.18,50.07,50.15,3800.0,39.938,40.0178,39.9301,39.9939,3800.0
2005-09-14 11:00:00,50.12,50.17,50.12,50.16,6300.0,39.9699,40.0098,39.9699,40.0018,6300.0
2005-09-14 11:30:00,50.18,50.22,50.15,50.16,6600.0,40.0178,40.0497,39.9939,40.0018,6600.0
2005-09-14 12:00:00,50.15,50.19,50.14,50.14,25900.0,39.9939,40.0258,39.9859,39.9859,25900.0
2005-09-14 12:30:00,50.12,50.16,50.12,50.15,6000.0,39.9699,40.0018,39.9699,39.9939,6000.0
2005-09-14 13:00:00,50.15,50.2,50.13,50.16,29400.0,39.9939,40.0337,39.9779,40.0018,29400.0
2005-09-14 13:30:00,50.16,50.16,50.03,50.09,19700.0,40.0018,40.0018,39.8982,39.946,19700.0
2005-09-14 14:00:00,50.08,50.09,49.91,49.95,38500.0,39.938,39.946,39.8025,39.8344,38500.0
2005-09-14 14:30:00,49.95,49.97,49.89,49.91,105900.0,39.8344,39.8503,39.7865,39.8025,105900.0
2005-09-14 15:00:00,49.91,49.91,49.75,49.85,19700.0,39.8025,39.8025,39.6749,39.7546,19700.0
2005-09-14 15:30:00,49.85,49.9,49.82,49.82,19800.0,39.7546,39.7945,39.7307,39.7307,19800.0
2005-09-14 16:00:00,49.8,49.8,49.8,49.8,1600.0,39.7148,39.7148,39.7148,39.7148,1600.0
2005-09-15 09:30:00,49.94,50.1,49.91,49.94,15400.0,39.8264,39.954,39.8025,39.8264,15400.0
2005-09-15 10:00:00,49.91,49.92,49.84,49.85,19700.0,39.8025,39.8104,39.7466,39.7546,19700.0
2005-09-15 10:30:00,49.86,49.88,49.75,49.84,34400.0,39.7626,39.7785,39.6749,39.7466,34400.0
2005-09-15 11:00:00,49.84,49.85,49.76,49.84,13200.0,39.7466,39.7546,39.6829,39.7466,13200.0
2005-09-15 11:30:00,49.81,49.88,49.79,49.79,6500.0,39.7227,39.7785,39.7068,39.7068,6500.0
2005-09-15 12:00:00,49.77,49.8,49.69,49.76,83000.0,39.6908,39.7148,39.627,39.6829,83000.0
2005-09-15 12:30:00,49.76,49.78,49.71,49.75,14000.0,39.6829,39.6988,39.643,39.6749,14000.0
2005-09-15 13:00:00,49.75,49.86,49.75,49.76,20000.0,39.6749,39.7626,39.6749,39.6829,20000.0
2005-09-15 13:30:00,49.76,49.86,49.76,49.78,20500.0,39.6829,39.7626,39.6829,39.6988,20500.0
2005-09-15 14:00:00,49.75,49.79,49.73,49.75,24000.0,39.6749,39.7068,39.6589,39.6749,24000.0
2005-09-15 14:30:00,49.77,49.83,49.77,49.82,30800.0,39.6908,39.7387,39.6908,39.7307,30800.0
2005-09-15 15:00:00,49.79,49.82,49.72,49.8,42400.0,39.7068,39.7307,39.651,39.7148,42400.0
2005-09-15 15:30:00,49.79,49.85,49.74,49.77,57500.0,39.7068,39.7546,39.6669,39.6908,57500.0
2005-09-15 16:00:00,49.78,49.85,49.74,49.74,27100.0,39.6988,39.7546,39.6669,39.6669,27100.0
2005-09-16 09:30:00,49.9,50.06,49.88,49.9,41900.0,39.7945,39.9221,39.7785,39.7945,41900.0
2005-09-16 10:00:00,49.89,50.02,49.88,49.97,24800.0,39.7865,39.8902,39.7785,39.8503,24800.0
2005-09-16 10:30:00,49.97,49.97,49.91,49.92,40100.0,39.8503,39.8503,39.8025,39.8104,40100.0
2005-09-16 11:00:00,49.88,49.92,49.84,49.91,11400.0,39.7785,39.8104,39.7466,39.8025,11400.0
2005-09-16 11:30:00,49.88,49.9,49.84,49.87,17400.0,39.7785,39.7945,39.7466,39.7706,17400.0
2005-09-16 12:00:00,49.88,49.88,49.77,49.8,12000.0,39.7785,39.7785,39.6908,39.7148,12000.0
2005-09-16 12:30:00,49.79,49.88,49.78,49.86,6600.0,39.7068,39.7785,39.6988,39.7626,6600.0
2005-09-16 13:00:00,49.83,49.87,49.82,49.85,22300.0,39.7387,39.7706,39.7307,39.7546,22300.0
2005-09-16 13:30:00,49.87,49.91,49.85,49.86,20200.0,39.7706,39.8025,39.7546,39.7626,20200.0
2005-09-16 14:00:00,49.93,49.93,49.87,49.91,16300.0,39.8184,39.8184,39.7706,39.8025,16300.0
2005-09-16 14:30:00,49.91,49.95,49.86,49.95,10700.0,39.8025,39.8344,39.7626,39.8344,10700.0
2005-09-16 15:00:00,49.97,50.05,49.95,50.03,31900.0,39.8503,39.9141,39.8344,39.8982,31900.0
2005-09-16 15:30:00,50.02,50.1,49.99,50.04,15500.0,39.8902,39.954,39.8663,39.9061,15500.0
2005-09-16 16:00:00,50.08,50.08,50.08,50.08,38500.0,39.938,39.938,39.938,39.938,38500.0
2005-09-19 09:30:00,50.02,50.05,49.88,49.94,28900.0,39.8902,39.9141,39.7785,39.8264,28900.0
2005-09-19 10:00:00,49.94,49.94,49.8,49.81,21700.0,39.8264,39.8264,39.7148,39.7227,21700.0
2005-09-19 10:30:00,49.83,49.88,49.78,49.78,13100.0,39.7387,39.7785,39.6988,39.6988,13100.0
2005-09-19 11:00:00,49.76,49.77,49.68,49.7,13000.0,39.6829,39.6908,39.6191,39.635,13000.0
2005-09-19 11:30:00,49.73,49.73,49.61,49.66,91700.0,39.6589,39.6589,39.5632,39.6031,91700.0
2005-09-19 12:00:00,49.64,49.71,49.61,49.66,12800.0,39.5872,39.643,39.5632,39.6031,12800.0
2005-09-19 12:30:00,49.68,49.74,49.68,49.69,3500.0,39.6191,39.6669,39.6191,39.627,3500.0
2005-09-19 13:00:00,49.7,49.75,49.66,49.7,15600.0,39.635,39.6749,39.6031,39.635,15600.0
2005-09-19 13:30:00,49.69,49.73,49.67,49.69,11000.0,39.627,39.6589,39.6111,39.627,11000.0
2005-09-19 14:00:00,49.71,49.73,49.58,49.62,42300.0,39.643,39.6589,39.5393,39.5712,42300.0
2005-09-19 14:30:00,49.61,49.64,49.58,49.6,4200.0,39.5632,39.5872,39.5393,39.5553,4200.0
2005-09-19 15:00:00,49.6,49.63,49.56,49.56,5500.0,39.5553,39.5792,39.5234,39.5234,5500.0
2005-09-19 15:30:00,49.54,49.7,49.54,49.69,24700.0,39.5074,39.635,39.5074,39.627,24700.0
2005-09-19 16:00:00,49.7,49.7,49.7,49.7,2000.0,39.635,39.635,39.635,39.635,2000.0
2005-09-20 09:30:00,49.83,49.92,49.81,49.84,28300.0,39.7387,39.8104,39.7227,39.7466,28300.0
2005-09-20 10:00:00,49.81,49.96,49.81,49.94,17300.0,39.7227,39.8423,39.7227,39.8264,17300.0
2005-09-20 10:30:00,49.95,49.95,49.88,49.92,3100.0,39.8344,39.8344,39.7785,39.8104,3100.0
2005-09-20 11:00:00,49.91,49.93,49.89,49.9,35300.0,39.8025,39.8184,39.7865,39.7945,35300.0
2005-09-20 11:30:00,49.9,49.92,49.86,49.86,10000.0,39.7945,39.8104,39.7626,39.7626,10000.0
2005-09-20 12:00:00,49.89,49.89,49.81,49.85,13200.0,39.7865,39.7865,39.7227,39.7546,13200.0
2005-09-20 12:30:00,49.85,49.86,49.81,49.85,6400.0,39.7546,39.7626,39.7227,39.7546,6400.0
2005-09-20 13:00:00,49.83,49.83,49.76,49.79,7500.0,39.7387,39.7387,39.6829,39.7068,7500.0
2005-09-20 13:30:00,49.73,49.79,49.72,49.77,25500.0,39.6589,39.7068,39.651,39.6908,25500.0
2005-09-20 14:00:00,49.73,49.81,49.62,49.68,30800.0,39.6589,39.7227,39.5712,39.6191,30800.0
2005-09-20 14:30:00,49.68,49.76,49.35,49.4,59100.0,39.6191,39.6829,39.3559,39.3958,59100.0
2005-09-20 15:00:00,49.41,49.41,49.26,49.33,32900.0,39.4037,39.4037,39.2841,39.3399,32900.0
2005-09-20 15:30:00,49.38,49.4,49.34,49.36,7300.0,39.3798,39.3958,39.3479,39.3639,7300.0
2005-09-20 16:00:00,49.36,49.36,49.3,49.3,9200.0,39.3639,39.3639,39.316,39.316,9200.0
2005-09-21 09:30:00,49.3,49.31,49.0,49.07,62400.0,39.316,39.324,39.0768,39.1326,62400.0
2005-09-21 10:00:00,49.05,49.07,48.95,49.03,50200.0,39.1166,39.1326,39.0369,39.1007,50200.0
2005-09-21 10:30:00,49.05,49.16,49.03,49.15,42700.0,39.1166,39.2044,39.1007,39.1964,42700.0
2005-09-21 11:00:00,49.16,49.19,49.05,49.07,29300.0,39.2044,39.2283,39.1166,39.1326,29300.0
2005-09-21 11:30:00,49.07,49.07,48.97,48.98,22000.0,39.1326,39.1326,39.0528,39.0608,22000.0
2005-09-21 12:00:00,48.98,49.04,48.9,49.02,43700.0,39.0608,39.1087,38.997,39.0927,43700.0
2005-09-21 12:30:00,49.02,49.11,48.96,49.09,31500.0,39.0927,39.1645,39.0449,39.1485,31500.0
2005-09-21 13:00:00,49.07,49.13,49.0,49.0,13300.0,39.1326,39.1804,39.0768,39.0768,13300.0
2005-09-21 13:30:00,48.99,49.04,48.86,48.91,40200.0,39.0688,39.1087,38.9651,39.005,40200.0
2005-09-21 14:00:00,48.9,48.99,48.87,48.95,39600.0,38.997,39.0688,38.9731,39.0369,39600.0
2005-09-21 14:30:00,48.94,49.07,48.91,49.01,32800.0,39.0289,39.1326,39.005,39.0847,32800.0
2005-09-21 15:00:00,49.03,49.04,48.89,48.89,71800.0,39.1007,39.1087,38.989,38.989,71800.0
2005-09-21 15:30:00,48.86,48.93,48.79,48.85,57900.0,38.9651,39.0209,38.9093,38.9571,57900.0
2005-09-21 16:00:00,48.85,48.85,48.85,48.85,1000.0,38.9571,38.9571,38.9571,38.9571,1000.0
2005-09-22 09:30:00,48.93,48.93,48.67,48.74,22800.0,39.0209,39.0209,38.8136,38.8694,22800.0
2005-09-22 10:00:00,48.85,49.07,48.84,48.9,319400.0,38.9571,39.1326,38.9492,38.997,319400.0
2005-09-22 10:30:00,48.92,48.97,48.81,48.81,38300.0,39.013,39.0528,38.9252,38.9252,38300.0
2005-09-22 11:00:00,48.86,48.91,48.83,48.83,29200.0,38.9651,39.005,38.9412,38.9412,29200.0
2005-09-22 11:30:00,48.84,48.86,48.78,48.86,48000.0,38.9492,38.9651,38.9013,38.9651,48000.0
2005-09-22 12:00:00,48.83,48.83,48.7,48.73,59700.0,38.9412,38.9412,38.8375,38.8614,59700.0
2005-09-22 12:30:00,48.78,48.89,48.74,48.87,38500.0,38.9013,38.989,38.8694,38.9731,38500.0
2005-09-22 13:00:00,48.87,49.03,48.81,48.92,38900.0,38.9731,39.1007,38.9252,39.013,38900.0
2005-09-22 13:30:00,48.98,49.18,48.93,49.05,51800.0,39.0608,39.2203,39.0209,39.1166,51800.0
2005-09-22 14:00:00,49.08,49.13,49.02,49.06,18000.0,39.1406,39.1804,39.0927,39.1246,18000.0
2005-09-22 14:30:00,49.02,49.1,49.0,49.07,20000.0,39.0927,39.1565,39.0768,39.1326,20000.0
2005-09-22 15:00:00,49.06,49.15,48.99,49.15,37300.0,39.1246,39.1964,39.0688,39.1964,37300.0
2005-09-22 15:30:00,49.15,49.17,49.09,49.15,25700.0,39.1964,39.2123,39.1485,39.1964,25700.0
2005-09-22 16:00:00,49.13,49.17,49.13,49.17,4000.0,39.1804,39.2123,39.1804,39.2123,4000.0
2005-09-23 09:30:00,49.1,49.11,48.8,48.87,73100.0,39.2356,39.2436,38.9958,39.0518,73100.0
2005-09-23 10:00:00,48.85,48.99,48.84,48.93,63900.0,39.0358,39.1477,39.0278,39.0997,63900.0
2005-09-23 10:30:00,48.91,48.95,48.85,48.93,147100.0,39.0837,39.1157,39.0358,39.0997,147100.0
2005-09-23 11:00:00,49.0,49.07,48.96,49.01,202500.0,39.1557,39.2116,39.1237,39.1637,202500.0
2005-09-23 11:30:00,49.01,49.08,48.99,49.08,69400.0,39.1637,39.2196,39.1477,39.2196,69400.0
2005-09-23 12:00:00,49.06,49.1,49.02,49.02,79700.0,39.2036,39.2356,39.1716,39.1716,79700.0
2005-09-23 12:30:00,49.0,49.04,48.99,49.03,100200.0,39.1557,39.1876,39.1477,39.1796,100200.0
2005-09-23 13:00:00,49.02,49.07,49.02,49.02,60900.0,39.1716,39.2116,39.1716,39.1716,60900.0
2005-09-23 13:30:00,49.03,49.27,49.02,49.22,68900.0,39.1796,39.3714,39.1716,39.3315,68900.0
2005-09-23 14:00:00,49.28,49.28,49.19,49.19,38000.0,39.3794,39.3794,39.3075,39.3075,38000.0
2005-09-23 14:30:00,49.17,49.22,49.16,49.22,39900.0,39.2915,39.3315,39.2835,39.3315,39900.0
2005-09-23 15:00:00,49.23,49.23,49.12,49.12,59200.0,39.3395,39.3395,39.2516,39.2516,59200.0
2005-09-23 15:30:00,49.12,49.15,49.07,49.07,85800.0,39.2516,39.2755,39.2116,39.2116,85800.0
2005-09-23 16:00:00,49.15,49.15,49.15,49.15,3000.0,39.2755,39.2755,39.2755,39.2755,3000.0
2005-09-26 09:30:00,49.3,49.48,49.26,49.28,102700.0,39.3954,39.5392,39.3634,39.3794,102700.0
2005-09-26 10:00:00,49.3,49.41,49.27,49.36,7900.0,39.3954,39.4833,39.3714,39.4433,7900.0
2005-09-26 10:30:00,49.4,49.41,49.3,49.33,18500.0,39.4753,39.4833,39.3954,39.4194,18500.0
2005-09-26 11:00:00,49.31,49.36,49.26,49.31,47400.0,39.4034,39.4433,39.3634,39.4034,47400.0
2005-09-26 11:30:00,49.27,49.34,49.27,49.29,11100.0,39.3714,39.4274,39.3714,39.3874,11100.0
2005-09-26 12:00:00,49.29,49.36,49.28,49.29,14000.0,39.3874,39.4433,39.3794,39.3874,14000.0
2005-09-26 12:30:00,49.3,49.3,49.2,49.24,20900.0,39.3954,39.3954,39.3155,39.3474,20900.0
2005-09-26 13:00:00,49.25,49.27,49.1,49.1,21700.0,39.3554,39.3714,39.2356,39.2356,21700.0
2005-09-26 13:30:00,49.1,49.14,49.05,49.13,36700.0,39.2356,39.2675,39.1956,39.2595,36700.0
2005-09-26 14:00:00,49.12,49.15,48.94,48.99,24400.0,39.2516,39.2755,39.1077,39.1477,24400.0
2005-09-26 14:30:00,48.95,49.0,48.9,48.95,116400.0,39.1157,39.1557,39.0758,39.1157,116400.0
2005-09-26 15:00:00,48.95,49.04,48.95,49.01,56200.0,39.1157,39.1876,39.1157,39.1637,56200.0
2005-09-26 15:30:00,49.01,49.15,49.01,49.08,27100.0,39.1637,39.2755,39.1637,39.2196,27100.0
2005-09-26 16:00:00,49.08,49.08,49.08,49.08,0.0,39.2196,39.2196,39.2196,39.2196,0.0
2005-09-27 09:30:00,49.16,49.2,49.1,49.13,59000.0,39.2835,39.3155,39.2356,39.2595,59000.0
2005-09-27 10:00:00,49.12,49.12,49.0,49.03,37400.0,39.2516,39.2516,39.1557,39.1796,37400.0
2005-09-27 10:30:00,49.03,49.08,48.94,49.01,50500.0,39.1796,39.2196,39.1077,39.1637,50500.0
2005-09-27 11:00:00,49.01,49.04,48.96,49.02,50600.0,39.1637,39.1876,39.1237,39.1716,50600.0
2005-09-27 11:30:00,49.0,49.03,48.96,49.03,19400.0,39.1557,39.1796,39.1237,39.1796,19400.0
2005-09-27 12:00:00,49.03,49.07,49.0,49.04,33300.0,39.1796,39.2116,39.1557,39.1876,33300.0
2005-09-27 12:30:00,49.03,49.09,49.02,49.07,15800.0,39.1796,39.2276,39.1716,39.2116,15800.0
2005-09-27 13:00:00,49.06,49.06,48.95,49.01,36700.0,39.2036,39.2036,39.1157,39.1637,36700.0
2005-09-27 13:30:00,49.0,49.1,49.0,49.08,17400.0,39.1557,39.2356,39.1557,39.2196,17400.0
2005-09-27 14:00:00,49.09,49.14,49.08,49.12,71000.0,39.2276,39.2675,39.2196,39.2516,71000.0
2005-09-27 14:30:00,49.12,49.3,49.11,49.27,30700.0,39.2516,39.3954,39.2436,39.3714,30700.0
2005-09-27 15:00:00,49.3,49.34,49.24,49.27,29400.0,39.3954,39.4274,39.3474,39.3714,29400.0
2005-09-27 15:30:00,49.28,49.28,49.12,49.16,39600.0,39.3794,39.3794,39.2516,39.2835,39600.0
2005-09-27 16:00:00,49.12,49.12,49.12,49.12,400.0,39.2516,39.2516,39.2516,39.2516,400.0
2005-09-28 09:30:00,49.12,49.29,49.12,49.29,20600.0,39.2516,39.3874,39.2516,39.3874,20600.0
2005-09-28 10:00:00,49.28,49.3,49.21,49.28,43900.0,39.3794,39.3954,39.3235,39.3794,43900.0
2005-09-28 10:30:00,49.3,49.36,49.26,49.33,60200.0,39.3954,39.4433,39.3634,39.4194,60200.0
2005-09-28 11:00:00,49.33,49.33,49.23,49.3,30500.0,39.4194,39.4194,39.3395,39.3954,30500.0
2005-09-28 11:30:00,49.28,49.3,49.11,49.16,21400.0,39.3794,39.3954,39.2436,39.2835,21400.0
2005-09-28 12:00:00,49.16,49.16,49.01,49.01,33600.0,39.2835,39.2835,39.1637,39.1637,33600.0
2005-09-28 12:30:00,49.06,49.07,49.02,49.06,17700.0,39.2036,39.2116,39.1716,39.2036,17700.0
2005-09-28 13:00:00,49.09,49.12,49.05,49.08,23500.0,39.2276,39.2516,39.1956,39.2196,23500.0
2005-09-28 13:30:00,49.03,49.04,48.97,49.04,77100.0,39.1796,39.1876,39.1317,39.1876,77100.0
2005-09-28 14:00:00,49.06,49.27,49.03,49.27,17700.0,39.2036,39.3714,39.1796,39.3714,17700.0
2005-09-28 14:30:00,49.2,49.25,49.17,49.23,10700.0,39.3155,39.3554,39.2915,39.3395,10700.0
2005-09-28 15:00:00,49.2,49.24,49.15,49.21,69300.0,39.3155,39.3474,39.2755,39.3235,69300.0
2005-09-28 15:30:00,49.24,49.25,49.16,49.18,36300.0,39.3474,39.3554,39.2835,39.2995,36300.0
2005-09-28 16:00:00,49.18,49.2,49.11,49.11,11100.0,39.2995,39.3155,39.2436,39.2436,11100.0
2005-09-29 09:30:00,49.17,49.17,48.95,48.99,95500.0,39.2915,39.2915,39.1157,39.1477,95500.0
2005-09-29 10:00:00,48.98,49.16,48.95,49.14,24800.0,39.1397,39.2835,39.1157,39.2675,24800.0
2005-09-29 10:30:00,49.1,49.17,49.02,49.02,25300.0,39.2356,39.2915,39.1716,39.1716,25300.0
2005-09-29 11:00:00,49.03,49.07,48.93,49.03,48900.0,39.1796,39.2116,39.0997,39.1796,48900.0
2005-09-29 11:30:00,49.0,49.3,49.0,49.26,52500.0,39.1557,39.3954,39.1557,39.3634,52500.0
2005-09-29 12:00:00,49.28,49.28,49.16,49.22,116500.0,39.3794,39.3794,39.2835,39.3315,116500.0
2005-09-29 12:30:00,49.2,49.23,49.19,49.22,13300.0,39.3155,39.3395,39.3075,39.3315,13300.0
2005-09-29 13:00:00,49.24,49.39,49.23,49.39,38100.0,39.3474,39.4673,39.3395,39.4673,38100.0
2005-09-29 13:30:00,49.39,49.43,49.35,49.35,30300.0,39.4673,39.4993,39.4353,39.4353,30300.0
2005-09-29 14:00:00,49.4,49.53,49.4,49.49,187200.0,39.4753,39.5792,39.4753,39.5472,187200.0
2005-09-29 14:30:00,49.49,49.56,49.45,49.47,24400.0,39.5472,39.6032,39.5153,39.5312,24400.0
2005-09-29 15:00:00,49.5,49.62,49.47,49.62,39800.0,39.5552,39.6511,39.5312,39.6511,39800.0
2005-09-29 15:30:00,49.62,49.62,49.52,49.6,64200.0,39.6511,39.6511,39.5712,39.6351,64200.0
2005-09-29 16:00:00,49.54,49.54,49.54,49.54,142400.0,39.5872,39.5872,39.5872,39.5872,142400.0
2005-09-30 09:30:00,49.63,49.7,49.49,49.6,589800.0,39.6591,39.715,39.5472,39.6351,589800.0
2005-09-30 10:00:00,49.62,49.68,49.56,49.64,36000.0,39.6511,39.699,39.6032,39.6671,36000.0
2005-09-30 10:30:00,49.64,49.75,49.62,49.71,38500.0,39.6671,39.755,39.6511,39.723,38500.0
2005-09-30 11:00:00,49.7,49.71,49.68,49.7,20100.0,39.715,39.723,39.699,39.715,20100.0
2005-09-30 11:30:00,49.71,49.71,49.63,49.65,114600.0,39.723,39.723,39.6591,39.6751,114600.0
2005-09-30 12:00:00,49.65,49.69,49.6,49.64,13800.0,39.6751,39.707,39.6351,39.6671,13800.0
2005-09-30 12:30:00,49.66,49.7,49.65,49.7,12000.0,39.6831,39.715,39.6751,39.715,12000.0
2005-09-30 13:00:00,49.67,49.7,49.62,49.62,7900.0,39.6911,39.715,39.6511,39.6511,7900.0
2005-09-30 13:30:00,49.67,49.72,49.64,49.67,29200.0,39.6911,39.731,39.6671,39.6911,29200.0
2005-09-30 14:00:00,49.72,49.78,49.68,49.77,23400.0,39.731,39.779,39.699,39.771,23400.0
2005-09-30 14:30:00,49.78,49.82,49.74,49.8,63200.0,39.779,39.8109,39.747,39.7949,63200.0
2005-09-30 15:00:00,49.8,49.81,49.68,49.73,31900.0,39.7949,39.8029,39.699,39.739,31900.0
2005-09-30 15:30:00,49.73,49.77,49.69,49.77,17100.0,39.739,39.771,39.707,39.771,17100.0
2005-09-30 16:00:00,49.77,49.8,49.77,49.8,9100.0,39.771,39.7949,39.771,39.7949,9100.0
2005-10-03 09:30:00,49.66,49.99,49.66,49.93,124000.0,39.6831,39.9468,39.6831,39.8988,124000.0
2005-10-03 10:00:00,49.93,49.97,49.78,49.81,45000.0,39.8988,39.9308,39.779,39.8029,45000.0
2005-10-03 10:30:00,49.78,49.82,49.73,49.76,19300.0,39.779,39.8109,39.739,39.763,19300.0
2005-10-03 11:00:00,49.77,49.83,49.76,49.83,41500.0,39.771,39.8189,39.763,39.8189,41500.0
2005-10-03 11:30:00,49.82,49.83,49.76,49.79,57300.0,39.8109,39.8189,39.763,39.7869,57300.0
2005-10-03 12:00:00,49.81,49.86,49.78,49.8,13000.0,39.8029,39.8429,39.779,39.7949,13000.0
2005-10-03 12:30:00,49.8,49.81,49.73,49.81,9100.0,39.7949,39.8029,39.739,39.8029,9100.0
2005-10-03 13:00:00,49.78,49.86,49.74,49.81,19600.0,39.779,39.8429,39.747,39.8029,19600.0
2005-10-03 13:30:00,49.8,49.88,49.8,49.84,14600.0,39.7949,39.8589,39.7949,39.8269,14600.0
2005-10-03 14:00:00,49.85,49.87,49.78,49.82,27300.0,39.8349,39.8509,39.779,39.8109,27300.0
2005-10-03 14:30:00,49.83,49.92,49.77,49.83,11400.0,39.8189,39.8908,39.771,39.8189,11400.0
2005-10-03 15:00:00,49.83,49.91,49.81,49.81,13600.0,39.8189,39.8828,39.8029,39.8029,13600.0
2005-10-03 15:30:00,49.81,49.91,49.8,49.85,16100.0,39.8029,39.8828,39.7949,39.8349,16100.0
2005-10-03 16:00:00,49.85,49.85,49.85,49.85,2100.0,39.8349,39.8349,39.8349,39.8349,2100.0
2005-10-04 09:30:00,49.99,49.99,49.72,49.83,72200.0,39.9468,39.9468,39.731,39.8189,72200.0
2005-10-04 10:00:00,49.8,50.0,49.78,49.98,44700.0,39.7949,39.9548,39.779,39.9388,44700.0
2005-10-04 10:30:00,49.95,49.97,49.88,49.97,19600.0,39.9148,39.9308,39.8589,39.9308,19600.0
2005-10-04 11:00:00,49.95,49.97,49.86,49.9,21700.0,39.9148,39.9308,39.8429,39.8749,21700.0
2005-10-04 11:30:00,49.93,50.0,49.89,50.0,43800.0,39.8988,39.9548,39.8669,39.9548,43800.0
2005-10-04 12:00:00,49.98,50.01,49.97,49.97,35200.0,39.9388,39.9628,39.9308,39.9308,35200.0
2005-10-04 12:30:00,50.01,50.01,49.93,49.98,9100.0,39.9628,39.9628,39.8988,39.9388,9100.0
2005-10-04 13:00:00,49.96,50.02,49.96,50.02,8200.0,39.9228,39.9707,39.9228,39.9707,8200.0
2005-10-04 13:30:00,50.01,50.01,49.85,49.89,30900.0,39.9628,39.9628,39.8349,39.8669,30900.0
2005-10-04 14:00:00,49.89,49.89,49.75,49.75,17700.0,39.8669,39.8669,39.755,39.755,17700.0
2005-10-04 14:30:00,49.72,49.76,49.65,49.65,17300.0,39.731,39.763,39.6751,39.6751,17300.0
2005-10-04 15:00:00,49.62,49.66,49.48,49.53,19000.0,39.6511,39.6831,39.5392,39.5792,19000.0
2005-10-04 15:30:00,49.49,49.59,49.45,49.46,20700.0,39.5472,39.6271,39.5153,39.5232,20700.0
2005-10-04 16:00:00,49.42,49.43,49.4,49.4,5500.0,39.4913,39.4993,39.4753,39.4753,5500.0
2005-10-05 09:30:00,49.54,49.54,49.26,49.27,67900.0,39.5872,39.5872,39.3634,39.3714,67900.0
2005-10-05 10:00:00,49.27,49.3,49.04,49.18,22100.0,39.3714,39.3954,39.1876,39.2995,22100.0
2005-10-05 10:30:00,49.19,49.25,49.13,49.18,168700.0,39.3075,39.3554,39.2595,39.2995,168700.0
2005-10-05 11:00:00,49.18,49.24,49.09,49.1,32200.0,39.2995,39.3474,39.2276,39.2356,32200.0
2005-10-05 11:30:00,49.05,49.1,48.98,48.98,59500.0,39.1956,39.2356,39.1397,39.1397,59500.0
2005-10-05 12:00:00,49.01,49.06,48.96,49.06,102700.0,39.1637,39.2036,39.1237,39.2036,102700.0
2005-10-05 12:30:00,49.06,49.09,49.04,49.07,16600.0,39.2036,39.2276,39.1876,39.2116,16600.0
2005-10-05 13:00:00,49.09,49.18,49.06,49.17,52500.0,39.2276,39.2995,39.2036,39.2915,52500.0
2005-10-05 13:30:00,49.16,49.16,49.1,49.11,23100.0,39.2835,39.2835,39.2356,39.2436,23100.0
2005-10-05 14:00:00,49.1,49.21,49.05,49.15,50700.0,39.2356,39.3235,39.1956,39.2755,50700.0
2005-10-05 14:30:00,49.17,49.17,49.04,49.06,78600.0,39.2915,39.2915,39.1876,39.2036,78600.0
2005-10-05 15:00:00,49.02,49.07,48.86,48.9,115700.0,39.1716,39.2116,39.0438,39.0758,115700.0
2005-10-05 15:30:00,48.88,48.9,48.71,48.73,171700.0,39.0598,39.0758,38.9239,38.9399,171700.0
2005-10-05 16:00:00,48.76,48.78,48.65,48.65,24200.0,38.9639,38.9799,38.876,38.876,24200.0
2005-10-06 09:30:00,48.85,48.88,48.71,48.85,20200.0,39.0358,39.0598,38.9239,39.0358,20200.0
2005-10-06 10:00:00,48.82,48.82,48.65,48.71,17700.0,39.0118,39.0118,38.876,38.9239,17700.0
2005-10-06 10:30:00,48.73,48.84,48.66,48.79,29600.0,38.9399,39.0278,38.884,38.9879,29600.0
2005-10-06 11:00:00,48.8,48.95,48.8,48.9,6900.0,38.9958,39.1157,38.9958,39.0758,6900.0
2005-10-06 11:30:00,48.85,48.88,48.79,48.85,95800.0,39.0358,39.0598,38.9879,39.0358,95800.0
2005-10-06 12:00:00,48.85,48.87,48.7,48.73,19700.0,39.0358,39.0518,38.9159,38.9399,19700.0
2005-10-06 12:30:00,48.73,48.73,48.65,48.69,23200.0,38.9399,38.9399,38.876,38.9079,23200.0
2005-10-06 13:00:00,48.68,48.77,48.67,48.7,21400.0,38.9,38.9719,38.892,38.9159,21400.0
2005-10-06 13:30:00,48.72,48.75,48.5,48.5,96400.0,38.9319,38.9559,38.7561,38.7561,96400.0
2005-10-06 14:00:00,48.51,48.54,48.38,48.53,42300.0,38.7641,38.7881,38.6602,38.7801,42300.0
2005-10-06 14:30:00,48.52,48.52,48.37,48.4,86600.0,38.7721,38.7721,38.6522,38.6762,86600.0
2005-10-06 15:00:00,48.39,48.42,48.25,48.25,53500.0,38.6682,38.6922,38.5563,38.5563,53500.0
2005-10-06 15:30:00,48.19,48.59,48.14,48.49,33100.0,38.5084,38.828,38.4684,38.7481,33100.0
2005-10-06 16:00:00,48.48,48.49,48.48,48.48,7600.0,38.7401,38.7481,38.7401,38.7401,7600.0
2005-10-07 09:30:00,48.7,48.79,48.62,48.71,91000.0,38.9159,38.9879,38.852,38.9239,91000.0
2005-10-07 10:00:00,48.67,48.7,48.53,48.61,26600.0,38.892,38.9159,38.7801,38.844,26600.0
2005-10-07 10:30:00,48.58,48.64,48.44,48.57,36300.0,38.82,38.868,38.7082,38.8121,36300.0
2005-10-07 11:00:00,48.57,48.65,48.51,48.63,41800.0,38.8121,38.876,38.7641,38.86,41800.0
2005-10-07 11:30:00,48.63,48.68,48.56,48.67,526700.0,38.86,38.9,38.8041,38.892,526700.0
2005-10-07 12:00:00,48.67,48.67,48.57,48.61,241700.0,38.892,38.892,38.8121,38.844,241700.0
2005-10-07 12:30:00,48.61,48.63,48.55,48.6,48600.0,38.844,38.86,38.7961,38.836,48600.0
2005-10-07 13:00:00,48.6,48.67,48.55,48.64,39400.0,38.836,38.892,38.7961,38.868,39400.0
2005-10-07 13:30:00,48.64,48.64,48.58,48.58,6300.0,38.868,38.868,38.82,38.82,6300.0
2005-10-07 14:00:00,48.59,48.61,48.51,48.55,24200.0,38.828,38.844,38.7641,38.7961,24200.0
2005-10-07 14:30:00,48.55,48.65,48.53,48.59,30200.0,38.7961,38.876,38.7801,38.828,30200.0
2005-10-07 15:00:00,48.57,48.65,48.56,48.62,9200.0,38.8121,38.876,38.8041,38.852,9200.0
2005-10-07 15:30:00,48.58,48.69,48.57,48.68,26300.0,38.82,38.9079,38.8121,38.9,26300.0
2005-10-07 16:00:00,48.68,48.7,48.68,48.7,600.0,38.9,38.9159,38.9,38.9159,600.0
2005-10-10 09:30:00,48.78,48.79,48.55,48.58,208400.0,38.9799,38.9879,38.7961,38.82,208400.0
2005-10-10 10:00:00,48.55,48.55,48.42,48.52,43900.0,38.7961,38.7961,38.6922,38.7721,43900.0
2005-10-10 10:30:00,48.51,48.57,48.47,48.49,24200.0,38.7641,38.8121,38.7321,38.7481,24200.0
2005-10-10 11:00:00,48.53,48.65,48.53,48.57,68800.0,38.7801,38.876,38.7801,38.8121,68800.0
2005-10-10 11:30:00,48.55,48.55,48.45,48.51,22000.0,38.7961,38.7961,38.7162,38.7641,22000.0
2005-10-10 12:00:00,48.55,48.61,48.55,48.59,23000.0,38.7961,38.844,38.7961,38.828,23000.0
2005-10-10 12:30:00,48.57,48.74,48.55,48.69,30800.0,38.8121,38.9479,38.7961,38.9079,30800.0
2005-10-10 13:00:00,48.65,48.69,48.61,48.66,39800.0,38.876,38.9079,38.844,38.884,39800.0
2005-10-10 13:30:00,48.68,48.68,48.53,48.55,10000.0,38.9,38.9,38.7801,38.7961,10000.0
2005-10-10 14:00:00,48.55,48.55,48.38,48.41,11100.0,38.7961,38.7961,38.6602,38.6842,11100.0
2005-10-10 14:30:00,48.43,48.48,48.34,48.43,27400.0,38.7002,38.7401,38.6283,38.7002,27400.0
2005-10-10 15:00:00,48.42,48.48,48.4,48.4,16500.0,38.6922,38.7401,38.6762,38.6762,16500.0
2005-10-10 15:30:00,48.39,48.49,48.35,48.36,44900.0,38.6682,38.7481,38.6363,38.6442,44900.0
2005-10-10 16:00:00,48.35,48.35,48.33,48.33,16300.0,38.6363,38.6363,38.6203,38.6203,16300.0
2005-10-11 09:30:00,48.46,48.62,48.46,48.57,64700.0,38.7242,38.852,38.7242,38.8121,64700.0
2005-10-11 10:00:00,48.49,48.59,48.48,48.59,31100.0,38.7481,38.828,38.7401,38.828,31100.0
2005-10-11 10:30:00,48.6,48.6,48.4,48.45,21800.0,38.836,38.836,38.6762,38.7162,21800.0
2005-10-11 11:00:00,48.43,48.44,48.34,48.36,18900.0,38.7002,38.7082,38.6283,38.6442,18900.0
2005-10-11 11:30:00,48.35,48.37,48.3,48.3,11500.0,38.6363,38.6522,38.5963,38.5963,11500.0
2005-10-11 12:00:00,48.36,48.36,48.2,48.22,27000.0,38.6442,38.6442,38.5164,38.5324,27000.0
2005-10-11 12:30:00,48.23,48.35,48.23,48.3,46500.0,38.5404,38.6363,38.5404,38.5963,46500.0
2005-10-11 13:00:00,48.3,48.37,48.29,48.34,29500.0,38.5963,38.6522,38.5883,38.6283,29500.0
2005-10-11 13:30:00,48.37,48.39,48.3,48.3,11700.0,38.6522,38.6682,38.5963,38.5963,11700.0
2005-10-11 14:00:00,48.29,48.48,48.24,48.48,40600.0,38.5883,38.7401,38.5484,38.7401,40600.0
2005-10-11 14:30:00,48.34,48.41,48.3,48.3,182200.0,38.6283,38.6842,38.5963,38.5963,182200.0
2005-10-11 15:00:00,48.29,48.34,48.19,48.2,31600.0,38.5883,38.6283,38.5084,38.5164,31600.0
2005-10-11 15:30:00,48.15,48.27,48.09,48.22,15300.0,38.4764,38.5723,38.4285,38.5324,15300.0
2005-10-11 16:00:00,48.2,48.2,48.2,48.2,1000.0,38.5164,38.5164,38.5164,38.5164,1000.0
2005-10-12 09:30:00,48.21,48.34,48.18,48.33,23300.0,38.5244,38.6283,38.5004,38.6203,23300.0
2005-10-12 10:00:00,48.35,48.35,48.07,48.1,12200.0,38.6363,38.6363,38.4125,38.4365,12200.0
2005-10-12 10:30:00,48.05,48.13,47.94,47.95,23400.0,38.3965,38.4605,38.3086,38.3166,23400.0
2005-10-12 11:00:00,48.01,48.07,47.92,48.06,11900.0,38.3646,38.4125,38.2926,38.4045,11900.0
2005-10-12 11:30:00,48.1,48.12,47.8,47.85,28000.0,38.4365,38.4525,38.1968,38.2367,28000.0
2005-10-12 12:00:00,47.77,47.96,47.77,47.87,54700.0,38.1728,38.3246,38.1728,38.2527,54700.0
2005-10-12 12:30:00,47.89,47.94,47.81,47.85,167400.0,38.2687,38.3086,38.2047,38.2367,167400.0
2005-10-12 13:00:00,47.86,48.02,47.84,47.94,114600.0,38.2447,38.3726,38.2287,38.3086,114600.0
2005-10-12 13:30:00,47.94,47.97,47.83,47.86,52500.0,38.3086,38.3326,38.2207,38.2447,52500.0
2005-10-12 14:00:00,47.87,47.92,47.7,47.78,32000.0,38.2527,38.2926,38.1168,38.1808,32000.0
2005-10-12 14:30:00,47.77,47.84,47.73,47.74,58800.0,38.1728,38.2287,38.1408,38.1488,58800.0
2005-10-12 15:00:00,47.73,47.9,47.69,47.9,70500.0,38.1408,38.2767,38.1088,38.2767,70500.0
2005-10-12 15:30:00,47.9,47.96,47.81,47.9,53600.0,38.2767,38.3246,38.2047,38.2767,53600.0
2005-10-12 16:00:00,47.9,47.9,47.85,47.85,32100.0,38.2767,38.2767,38.2367,38.2367,32100.0
2005-10-13 09:30:00,47.8,47.93,47.7,47.79,43400.0,38.1968,38.3006,38.1168,38.1888,43400.0
2005-10-13 10:00:00,47.85,47.93,47.78,47.86,12300.0,38.2367,38.3006,38.1808,38.2447,12300.0
2005-10-13 10:30:00,47.91,48.05,47.84,47.92,60200.0,38.2847,38.3965,38.2287,38.2926,60200.0
2005-10-13 11:00:00,47.92,47.97,47.84,47.95,108600.0,38.2926,38.3326,38.2287,38.3166,108600.0
2005-10-13 11:30:00,47.92,47.92,47.7,47.72,22500.0,38.2926,38.2926,38.1168,38.1328,22500.0
2005-10-13 12:00:00,47.72,47.78,47.65,47.71,14800.0,38.1328,38.1808,38.0769,38.1248,14800.0
2005-10-13 12:30:00,47.7,47.82,47.67,47.78,34000.0,38.1168,38.2127,38.0929,38.1808,34000.0
2005-10-13 13:00:00,47.78,47.82,47.7,47.71,22100.0,38.1808,38.2127,38.1168,38.1248,22100.0
2005-10-13 13:30:00,47.75,47.82,47.63,47.77,20600.0,38.1568,38.2127,38.0609,38.1728,20600.0
2005-10-13 14:00:00,47.81,48.0,47.79,47.88,38100.0,38.2047,38.3566,38.1888,38.2607,38100.0
2005-10-13 14:30:00,47.89,48.11,47.89,47.98,49400.0,38.2687,38.4445,38.2687,38.3406,49400.0
2005-10-13 15:00:00,47.99,48.07,47.92,47.96,24000.0,38.3486,38.4125,38.2926,38.3246,24000.0
2005-10-13 15:30:00,48.01,48.07,47.98,48.01,69600.0,38.3646,38.4125,38.3406,38.3646,69600.0
2005-10-13 16:00:00,48.03,48.03,47.94,47.94,32000.0,38.3805,38.3805,38.3086,38.3086,32000.0
2005-10-14 09:30:00,48.23,48.3,48.08,48.08,37200.0,38.5404,38.5963,38.4205,38.4205,37200.0
2005-10-14 10:00:00,48.12,48.15,48.02,48.06,6400.0,38.4525,38.4764,38.3726,38.4045,6400.0
2005-10-14 10:30:00,48.04,48.2,48.01,48.12,12200.0,38.3885,38.5164,38.3646,38.4525,12200.0
2005-10-14 11:00:00,48.15,48.29,48.11,48.23,21300.0,38.4764,38.5883,38.4445,38.5404,21300.0
2005-10-14 11:30:00,48.24,48.3,48.16,48.25,23800.0,38.5484,38.5963,38.4844,38.5563,23800.0
2005-10-14 12:00:00,48.3,48.41,48.27,48.33,72100.0,38.5963,38.6842,38.5723,38.6203,72100.0
2005-10-14 12:30:00,48.34,48.34,48.19,48.2,23800.0,38.6283,38.6283,38.5084,38.5164,23800.0
2005-10-14 13:00:00,48.2,48.26,48.13,48.26,21200.0,38.5164,38.5643,38.4605,38.5643,21200.0
2005-10-14 13:30:00,48.26,48.31,48.18,48.3,22600.0,38.5643,38.6043,38.5004,38.5963,22600.0
2005-10-14 14:00:00,48.3,48.3,48.15,48.27,20100.0,38.5963,38.5963,38.4764,38.5723,20100.0
2005-10-14 14:30:00,48.26,48.39,48.24,48.35,42900.0,38.5643,38.6682,38.5484,38.6363,42900.0
2005-10-14 15:00:00,48.34,48.43,48.33,48.39,22300.0,38.6283,38.7002,38.6203,38.6682,22300.0
2005-10-14 15:30:00,48.4,48.47,48.35,48.45,68500.0,38.6762,38.7321,38.6363,38.7162,68500.0
2005-10-14 16:00:00,48.39,48.39,48.39,48.39,31000.0,38.6682,38.6682,38.6682,38.6682,31000.0
2005-10-17 09:30:00,48.52,48.55,48.36,48.42,132800.0,38.7721,38.7961,38.6442,38.6922,132800.0
2005-10-17 10:00:00,48.42,48.53,48.41,48.46,57100.0,38.6922,38.7801,38.6842,38.7242,57100.0
2005-10-17 10:30:00,48.49,48.49,48.37,48.37,16900.0,38.7481,38.7481,38.6522,38.6522,16900.0
2005-10-17 11:00:00,48.37,48.47,48.37,48.42,13500.0,38.6522,38.7321,38.6522,38.6922,13500.0
2005-10-17 11:30:00,48.4,48.46,48.38,48.4,13900.0,38.6762,38.7242,38.6602,38.6762,13900.0
2005-10-17 12:00:00,48.45,48.45,48.35,48.42,7300.0,38.7162,38.7162,38.6363,38.6922,7300.0
2005-10-17 12:30:00,48.37,48.4,48.23,48.25,24600.0,38.6522,38.6762,38.5404,38.5563,24600.0
2005-10-17 13:00:00,48.25,48.34,48.25,48.34,4900.0,38.5563,38.6283,38.5563,38.6283,4900.0
2005-10-17 13:30:00,48.34,48.39,48.29,48.39,6200.0,38.6283,38.6682,38.5883,38.6682,6200.0
2005-10-17 14:00:00,48.36,48.37,48.32,48.34,32600.0,38.6442,38.6522,38.6123,38.6283,32600.0
2005-10-17 14:30:00,48.35,48.4,48.3,48.32,22800.0,38.6363,38.6762,38.5963,38.6123,22800.0
2005-10-17 15:00:00,48.34,48.45,48.34,48.43,21000.0,38.6283,38.7162,38.6283,38.7002,21000.0
2005-10-17 15:30:00,48.47,48.55,48.44,48.47,22400.0,38.7321,38.7961,38.7082,38.7321,22400.0
2005-10-17 16:00:00,48.53,48.53,48.48,48.48,7000.0,38.7801,38.7801,38.7401,38.7401,7000.0
2005-10-18 09:30:00,48.56,48.64,48.39,48.39,148200.0,38.8041,38.868,38.6682,38.6682,148200.0
2005-10-18 10:00:00,48.39,48.46,48.36,48.41,75900.0,38.6682,38.7242,38.6442,38.6842,75900.0
2005-10-18 10:30:00,48.37,48.44,48.34,48.44,12400.0,38.6522,38.7082,38.6283,38.7082,12400.0
2005-10-18 11:00:00,48.43,48.58,48.42,48.44,18900.0,38.7002,38.82,38.6922,38.7082,18900.0
2005-10-18 11:30:00,48.47,48.5,48.43,48.44,23400.0,38.7321,38.7561,38.7002,38.7082,23400.0
2005-10-18 12:00:00,48.46,48.53,48.44,48.5,25900.0,38.7242,38.7801,38.7082,38.7561,25900.0
2005-10-18 12:30:00,48.51,48.51,48.43,48.43,10700.0,38.7641,38.7641,38.7002,38.7002,10700.0
2005-10-18 13:00:00,48.45,48.45,48.3,48.33,22100.0,38.7162,38.7162,38.5963,38.6203,22100.0
2005-10-18 13:30:00,48.32,48.36,48.22,48.36,12900.0,38.6123,38.6442,38.5324,38.6442,12900.0
2005-10-18 14:00:00,48.36,48.42,48.32,48.37,14900.0,38.6442,38.6922,38.6123,38.6522,14900.0
2005-10-18 14:30:00,48.38,48.38,48.22,48.28,18100.0,38.6602,38.6602,38.5324,38.5803,18100.0
2005-10-18 15:00:00,48.27,48.38,48.22,48.33,46400.0,38.5723,38.6602,38.5324,38.6203,46400.0
2005-10-18 15:30:00,48.32,48.38,48.19,48.21,130400.0,38.6123,38.6602,38.5084,38.5244,130400.0
2005-10-18 16:00:00,48.19,48.19,48.16,48.16,10900.0,38.5084,38.5084,38.4844,38.4844,10900.0
2005-10-19 09:30:00,48.25,48.27,47.87,48.0,40400.0,38.5563,38.5723,38.2527,38.3566,40400.0
2005-10-19 10:00:00,48.0,48.1,47.9,48.0,48700.0,38.3566,38.4365,38.2767,38.3566,48700.0
2005-10-19 10:30:00,48.01,48.26,48.01,48.16,20600.0,38.3646,38.5643,38.3646,38.4844,20600.0
2005-10-19 11:00:00,48.12,48.19,47.99,47.99,45500.0,38.4525,38.5084,38.3486,38.3486,45500.0
2005-10-19 11:30:00,48.03,48.08,47.98,48.03,25400.0,38.3805,38.4205,38.3406,38.3805,25400.0
2005-10-19 12:00:00,48.02,48.12,48.02,48.12,16500.0,38.3726,38.4525,38.3726,38.4525,16500.0
2005-10-19 12:30:00,48.13,48.25,48.13,48.15,15400.0,38.4605,38.5563,38.4605,38.4764,15400.0
2005-10-19 13:00:00,48.18,48.27,48.09,48.25,11000.0,38.5004,38.5723,38.4285,38.5563,11000.0
2005-10-19 13:30:00,48.25,48.34,48.24,48.29,16400.0,38.5563,38.6283,38.5484,38.5883,16400.0
2005-10-19 14:00:00,48.31,48.51,48.31,48.51,27300.0,38.6043,38.7641,38.6043,38.7641,27300.0
2005-10-19 14:30:00,48.51,48.7,48.51,48.7,20400.0,38.7641,38.9159,38.7641,38.9159,20400.0
2005-10-19 15:00:00,48.71,48.79,48.66,48.76,83900.0,38.9239,38.9879,38.884,38.9639,83900.0
2005-10-19 15:30:00,48.75,48.95,48.71,48.94,57500.0,38.9559,39.1157,38.9239,39.1077,57500.0
2005-10-19 16:00:00,48.94,48.97,48.94,48.95,3800.0,39.1077,39.1317,39.1077,39.1157,3800.0
2005-10-20 09:30:00,48.75,49.1,48.75,48.98,31400.0,38.9559,39.2356,38.9559,39.1397,31400.0
2005-10-20 10:00:00,48.96,48.97,48.88,48.88,20400.0,39.1237,39.1317,39.0598,39.0598,20400.0
2005-10-20 10:30:00,48.92,49.04,48.92,48.96,50600.0,39.0917,39.1876,39.0917,39.1237,50600.0
2005-10-20 11:00:00,48.96,48.96,48.87,48.88,15000.0,39.1237,39.1237,39.0518,39.0598,15000.0
2005-10-20 11:30:00,48.95,48.99,48.84,48.84,35100.0,39.1157,39.1477,39.0278,39.0278,35100.0
2005-10-20 12:00:00,48.88,48.9,48.75,48.84,22400.0,39.0598,39.0758,38.9559,39.0278,22400.0
2005-10-20 12:30:00,48.83,48.88,48.83,48.83,7900.0,39.0198,39.0598,39.0198,39.0198,7900.0
2005-10-20 13:00:00,48.84,48.93,48.79,48.79,19700.0,39.0278,39.0997,38.9879,38.9879,19700.0
2005-10-20 13:30:00,48.81,48.84,48.74,48.79,8000.0,39.0038,39.0278,38.9479,38.9879,8000.0
2005-10-20 14:00:00,48.76,48.81,48.62,48.65,27100.0,38.9639,39.0038,38.852,38.876,27100.0
2005-10-20 14:30:00,48.68,48.7,48.63,48.65,14600.0,38.9,38.9159,38.86,38.876,14600.0
2005-10-20 15:00:00,48.66,48.68,48.27,48.28,12900.0,38.884,38.9,38.5723,38.5803,12900.0
2005-10-20 15:30:00,48.32,48.55,48.32,48.38,44200.0,38.6123,38.7961,38.6123,38.6602,44200.0
2005-10-20 16:00:00,48.38,48.44,48.37,48.44,20600.0,38.6602,38.7082,38.6522,38.7082,20600.0
2005-10-21 09:30:00,48.69,48.79,48.56,48.59,49200.0,38.9079,38.9879,38.8041,38.828,49200.0
2005-10-21 10:00:00,48.64,48.71,48.55,48.71,11900.0,38.868,38.9239,38.7961,38.9239,11900.0
2005-10-21 10:30:00,48.71,48.71,48.49,48.52,40300.0,38.9239,38.9239,38.7481,38.7721,40300.0
2005-10-21 11:00:00,48.56,48.62,48.51,48.58,59500.0,38.8041,38.852,38.7641,38.82,59500.0
2005-10-21 11:30:00,48.5,48.54,48.4,48.4,12400.0,38.7561,38.7881,38.6762,38.6762,12400.0
2005-10-21 12:00:00,48.41,48.5,48.34,48.48,30100.0,38.6842,38.7561,38.6283,38.7401,30100.0
2005-10-21 12:30:00,48.48,48.68,48.45,48.68,28100.0,38.7401,38.9,38.7162,38.9,28100.0
2005-10-21 13:00:00,48.66,48.7,48.59,48.66,11800.0,38.884,38.9159,38.828,38.884,11800.0
2005-10-21 13:30:00,48.66,48.77,48.6,48.65,23300.0,38.884,38.9719,38.836,38.876,23300.0
2005-10-21 14:00:00,48.69,48.74,48.64,48.64,20500.0,38.9079,38.9479,38.868,38.868,20500.0
2005-10-21 14:30:00,48.64,48.69,48.57,48.64,34700.0,38.868,38.9079,38.8121,38.868,34700.0
2005-10-21 15:00:00,48.59,48.61,48.51,48.61,16300.0,38.828,38.844,38.7641,38.844,16300.0
2005-10-21 15:30:00,48.57,48.6,48.48,48.48,7100.0,38.8121,38.836,38.7401,38.7401,7100.0
2005-10-21 16:00:00,48.54,48.54,48.54,48.54,400.0,38.7881,38.7881,38.7881,38.7881,400.0
2005-10-24 09:30:00,48.42,48.83,48.42,48.79,101500.0,38.6922,39.0198,38.6922,38.9879,101500.0
2005-10-24 10:00:00,48.81,48.88,48.75,48.8,29800.0,39.0038,39.0598,38.9559,38.9958,29800.0
2005-10-24 10:30:00,48.8,48.84,48.61,48.69,19400.0,38.9958,39.0278,38.844,38.9079,19400.0
2005-10-24 11:00:00,48.7,48.78,48.68,48.76,14900.0,38.9159,38.9799,38.9,38.9639,14900.0
2005-10-24 11:30:00,48.84,48.9,48.8,48.86,59500.0,39.0278,39.0758,38.9958,39.0438,59500.0
2005-10-24 12:00:00,48.86,49.0,48.85,49.0,138200.0,39.0438,39.1557,39.0358,39.1557,138200.0
2005-10-24 12:30:00,49.02,49.04,48.94,48.94,19600.0,39.1716,39.1876,39.1077,39.1077,19600.0
2005-10-24 13:00:00,48.94,49.04,48.89,48.95,21200.0,39.1077,39.1876,39.0678,39.1157,21200.0
2005-10-24 13:30:00,49.01,49.01,48.92,48.98,11000.0,39.1637,39.1637,39.0917,39.1397,11000.0
2005-10-24 14:00:00,49.01,49.05,48.97,49.02,14200.0,39.1637,39.1956,39.1317,39.1716,14200.0
2005-10-24 14:30:00,48.96,49.02,48.9,48.9,20000.0,39.1237,39.1716,39.0758,39.0758,20000.0
2005-10-24 15:00:00,48.91,49.06,48.91,49.02,60000.0,39.0837,39.2036,39.0837,39.1716,60000.0
2005-10-24 15:30:00,49.02,49.22,48.98,49.22,100400.0,39.1716,39.3315,39.1397,39.3315,100400.0
2005-10-24 16:00:00,49.23,49.23,49.14,49.14,48400.0,39.3395,39.3395,39.2675,39.2675,48400.0
2005-10-25 09:30:00,49.19,49.19,49.0,49.13,67800.0,39.3075,39.3075,39.1557,39.2595,67800.0
2005-10-25 10:00:00,49.11,49.16,49.01,49.16,38500.0,39.2436,39.2835,39.1637,39.2835,38500.0
2005-10-25 10:30:00,49.19,49.21,49.09,49.12,23100.0,39.3075,39.3235,39.2276,39.2516,23100.0
2005-10-25 11:00:00,49.13,49.16,48.93,48.94,85000.0,39.2595,39.2835,39.0997,39.1077,85000.0
2005-10-25 11:30:00,48.93,48.96,48.88,48.88,77000.0,39.0997,39.1237,39.0598,39.0598,77000.0
2005-10-25 12:00:00,48.94,48.98,48.87,48.9,105000.0,39.1077,39.1397,39.0518,39.0758,105000.0
2005-10-25 12:30:00,48.89,48.94,48.82,48.86,50700.0,39.0678,39.1077,39.0118,39.0438,50700.0
2005-10-25 13:00:00,48.86,48.88,48.81,48.83,117600.0,39.0438,39.0598,39.0038,39.0198,117600.0
2005-10-25 13:30:00,48.8,48.8,48.66,48.72,130300.0,38.9958,38.9958,38.884,38.9319,130300.0
2005-10-25 14:00:00,48.7,48.77,48.63,48.67,61100.0,38.9159,38.9719,38.86,38.892,61100.0
2005-10-25 14:30:00,48.7,48.82,48.67,48.78,18700.0,38.9159,39.0118,38.892,38.9799,18700.0
2005-10-25 15:00:00,48.82,48.82,48.7,48.79,82100.0,39.0118,39.0118,38.9159,38.9879,82100.0
2005-10-25 15:30:00,48.8,49.03,48.78,49.0,46500.0,38.9958,39.1796,38.9799,39.1557,46500.0
2005-10-25 16:00:00,48.96,48.96,48.96,48.96,7000.0,39.1237,39.1237,39.1237,39.1237,7000.0
2005-10-26 09:30:00,49.0,49.08,48.79,49.05,106000.0,39.1557,39.2196,38.9879,39.1956,106000.0
2005-10-26 10:00:00,49.05,49.16,48.92,49.09,221600.0,39.1956,39.2835,39.0917,39.2276,221600.0
2005-10-26 10:30:00,49.13,49.14,48.97,49.12,136500.0,39.2595,39.2675,39.1317,39.2516,136500.0
2005-10-26 11:00:00,49.12,49.21,49.06,49.17,86000.0,39.2516,39.3235,39.2036,39.2915,86000.0
2005-10-26 11:30:00,49.15,49.21,49.01,49.02,62600.0,39.2755,39.3235,39.1637,39.1716,62600.0
2005-10-26 12:00:00,49.02,49.04,48.97,49.01,41700.0,39.1716,39.1876,39.1317,39.1637,41700.0
2005-10-26 12:30:00,49.01,49.07,48.93,48.98,36300.0,39.1637,39.2116,39.0997,39.1397,36300.0
2005-10-26 13:00:00,48.98,49.0,48.83,48.88,45900.0,39.1397,39.1557,39.0198,39.0598,45900.0
2005-10-26 13:30:00,48.91,48.92,48.76,48.83,49000.0,39.0837,39.0917,38.9639,39.0198,49000.0
2005-10-26 14:00:00,48.83,49.0,48.83,48.88,74300.0,39.0198,39.1557,39.0198,39.0598,74300.0
2005-10-26 14:30:00,48.88,48.91,48.78,48.87,59100.0,39.0598,39.0837,38.9799,39.0518,59100.0
2005-10-26 15:00:00,48.84,48.95,48.81,48.88,55900.0,39.0278,39.1157,39.0038,39.0598,55900.0
2005-10-26 15:30:00,48.9,48.91,48.71,48.77,168100.0,39.0758,39.0837,38.9239,38.9719,168100.0
2005-10-26 16:00:00,48.77,48.77,48.77,48.77,100.0,38.9719,38.9719,38.9719,38.9719,100.0
2005-10-27 09:30:00,48.77,48.82,48.6,48.65,23500.0,38.9719,39.0118,38.836,38.876,23500.0
2005-10-27 10:00:00,48.61,48.61,48.49,48.51,32400.0,38.844,38.844,38.7481,38.7641,32400.0
2005-10-27 10:30:00,48.52,48.52,48.37,48.46,20100.0,38.7721,38.7721,38.6522,38.7242,20100.0
2005-10-27 11:00:00,48.45,48.52,48.44,48.48,6100.0,38.7162,38.7721,38.7082,38.7401,6100.0
2005-10-27 11:30:00,48.46,48.48,48.41,48.41,32900.0,38.7242,38.7401,38.6842,38.6842,32900.0
2005-10-27 12:00:00,48.45,48.52,48.42,48.5,15300.0,38.7162,38.7721,38.6922,38.7561,15300.0
2005-10-27 12:30:00,48.47,48.51,48.41,48.46,34100.0,38.7321,38.7641,38.6842,38.7242,34100.0
2005-10-27 13:00:00,48.46,48.5,48.28,48.32,31200.0,38.7242,38.7561,38.5803,38.6123,31200.0
2005-10-27 13:30:00,48.3,48.38,48.27,48.36,19000.0,38.5963,38.6602,38.5723,38.6442,19000.0
2005-10-27 14:00:00,48.36,48.38,48.33,48.35,46000.0,38.6442,38.6602,38.6203,38.6363,46000.0
2005-10-27 14:30:00,48.34,48.36,48.21,48.21,18200.0,38.6283,38.6442,38.5244,38.5244,18200.0
2005-10-27 15:00:00,48.2,48.22,48.1,48.19,41100.0,38.5164,38.5324,38.4365,38.5084,41100.0
2005-10-27 15:30:00,48.17,48.26,48.1,48.14,49600.0,38.4924,38.5643,38.4365,38.4684,49600.0
2005-10-27 16:00:00,48.14,48.18,48.14,48.18,15700.0,38.4684,38.5004,38.4684,38.5004,15700.0
2005-10-28 09:30:00,48.37,48.43,48.29,48.3,27000.0,38.6522,38.7002,38.5883,38.5963,27000.0
2005-10-28 10:00:00,48.36,48.37,48.24,48.37,7900.0,38.6442,38.6522,38.5484,38.6522,7900.0
2005-10-28 10:30:00,48.32,48.32,48.21,48.24,19500.0,38.6123,38.6123,38.5244,38.5484,19500.0
2005-10-28 11:00:00,48.25,48.37,48.23,48.35,19200.0,38.5563,38.6522,38.5404,38.6363,19200.0
2005-10-28 11:30:00,48.4,48.57,48.36,48.55,57200.0,38.6762,38.8121,38.6442,38.7961,57200.0
2005-10-28 12:00:00,48.55,48.63,48.53,48.56,16200.0,38.7961,38.86,38.7801,38.8041,16200.0
2005-10-28 12:30:00,48.55,48.56,48.46,48.46,24400.0,38.7961,38.8041,38.7242,38.7242,24400.0
2005-10-28 13:00:00,48.45,48.55,48.45,48.55,25400.0,38.7162,38.7961,38.7162,38.7961,25400.0
2005-10-28 13:30:00,48.52,48.55,48.47,48.55,37500.0,38.7721,38.7961,38.7321,38.7961,37500.0
2005-10-28 14:00:00,48.57,48.66,48.57,48.66,15200.0,38.8121,38.884,38.8121,38.884,15200.0
2005-10-28 14:30:00,48.67,48.75,48.62,48.73,20700.0,38.892,38.9559,38.852,38.9399,20700.0
2005-10-28 15:00:00,48.76,48.8,48.69,48.75,79600.0,38.9639,38.9958,38.9079,38.9559,79600.0
2005-10-28 15:30:00,48.7,48.83,48.63,48.8,64300.0,38.9159,39.0198,38.86,38.9958,64300.0
2005-10-28 16:00:00,48.81,48.81,48.78,48.78,21100.0,39.0038,39.0038,38.9799,38.9799,21100.0
2005-10-31 09:30:00,49.16,49.23,48.95,49.22,716700.0,39.2835,39.3395,39.1157,39.3315,716700.0
2005-10-31 10:00:00,49.22,49.35,49.15,49.32,371300.0,39.3315,39.4353,39.2755,39.4114,371300.0
2005-10-31 10:30:00,49.35,49.38,49.24,49.27,99200.0,39.4353,39.4593,39.3474,39.3714,99200.0
2005-10-31 11:00:00,49.27,49.34,49.23,49.3,32300.0,39.3714,39.4274,39.3395,39.3954,32300.0
2005-10-31 11:30:00,49.31,49.31,49.21,49.24,44800.0,39.4034,39.4034,39.3235,39.3474,44800.0
2005-10-31 12:00:00,49.23,49.28,49.17,49.2,24300.0,39.3395,39.3794,39.2915,39.3155,24300.0
2005-10-31 12:30:00,49.24,49.3,49.17,49.28,7900.0,39.3474,39.3954,39.2915,39.3794,7900.0
2005-10-31 13:00:00,49.24,49.31,49.2,49.26,19100.0,39.3474,39.4034,39.3155,39.3634,19100.0
2005-10-31 13:30:00,49.28,49.28,49.19,49.25,11200.0,39.3794,39.3794,39.3075,39.3554,11200.0
2005-10-31 14:00:00,49.23,49.33,49.23,49.27,26800.0,39.3395,39.4194,39.3395,39.3714,26800.0
2005-10-31 14:30:00,49.3,49.36,49.26,49.35,32500.0,39.3954,39.4433,39.3634,39.4353,32500.0
2005-10-31 15:00:00,49.36,49.46,49.36,49.44,7300.0,39.4433,39.5232,39.4433,39.5073,7300.0
2005-10-31 15:30:00,49.44,49.52,49.28,49.28,60400.0,39.5073,39.5712,39.3794,39.3794,60400.0
2005-10-31 16:00:00,49.27,49.27,49.15,49.15,10200.0,39.3714,39.3714,39.2755,39.2755,10200.0
2005-11-01 09:30:00,49.34,49.34,49.1,49.15,40400.0,39.4274,39.4274,39.2356,39.2755,40400.0
2005-11-01 10:00:00,49.05,49.15,49.02,49.08,58600.0,39.1956,39.2755,39.1716,39.2196,58600.0
2005-11-01 10:30:00,49.12,49.18,49.08,49.17,26100.0,39.2516,39.2995,39.2196,39.2915,26100.0
2005-11-01 11:00:00,49.15,49.18,49.06,49.11,33300.0,39.2755,39.2995,39.2036,39.2436,33300.0
2005-11-01 11:30:00,49.07,49.15,49.07,49.09,40400.0,39.2116,39.2755,39.2116,39.2276,40400.0
2005-11-01 12:00:00,49.12,49.16,49.11,49.14,16300.0,39.2516,39.2835,39.2436,39.2675,16300.0
2005-11-01 12:30:00,49.14,49.16,49.09,49.14,85000.0,39.2675,39.2835,39.2276,39.2675,85000.0
2005-11-01 13:00:00,49.16,49.16,49.1,49.15,12300.0,39.2835,39.2835,39.2356,39.2755,12300.0
2005-11-01 13:30:00,49.12,49.16,49.1,49.14,7200.0,39.2516,39.2835,39.2356,39.2675,7200.0
2005-11-01 14:00:00,49.14,49.26,49.04,49.24,46500.0,39.2675,39.3634,39.1876,39.3474,46500.0
2005-11-01 14:30:00,49.25,49.29,49.07,49.15,70900.0,39.3554,39.3874,39.2116,39.2755,70900.0
2005-11-01 15:00:00,49.11,49.16,49.06,49.13,68900.0,39.2436,39.2835,39.2036,39.2595,68900.0
2005-11-01 15:30:00,49.14,49.17,49.05,49.05,35700.0,39.2675,39.2915,39.1956,39.1956,35700.0
2005-11-01 16:00:00,49.13,49.13,49.13,49.13,2500.0,39.2595,39.2595,39.2595,39.2595,2500.0
2005-11-02 09:30:00,48.89,49.31,48.89,49.26,67700.0,39.0678,39.4034,39.0678,39.3634,67700.0
2005-11-02 10:00:00,49.29,49.3,49.2,49.26,27800.0,39.3874,39.3954,39.3155,39.3634,27800.0
2005-11-02 10:30:00,49.26,49.41,49.24,49.35,33800.0,39.3634,39.4833,39.3474,39.4353,33800.0
2005-11-02 11:00:00,49.36,49.46,49.36,49.46,67500.0,39.4433,39.5232,39.4433,39.5232,67500.0
2005-11-02 11:30:00,49.46,49.52,49.46,49.48,15000.0,39.5232,39.5712,39.5232,39.5392,15000.0
2005-11-02 12:00:00,49.47,49.48,49.42,49.45,43000.0,39.5312,39.5392,39.4913,39.5153,43000.0
2005-11-02 12:30:00,49.48,49.62,49.44,49.56,16000.0,39.5392,39.6511,39.5073,39.6032,16000.0
2005-11-02 13:00:00,49.6,49.63,49.55,49.6,22300.0,39.6351,39.6591,39.5952,39.6351,22300.0
2005-11-02 13:30:00,49.6,49.64,49.57,49.64,20000.0,39.6351,39.6671,39.6111,39.6671,20000.0
2005-11-02 14:00:00,49.62,49.7,49.56,49.63,19100.0,39.6511,39.715,39.6032,39.6591,19100.0
2005-11-02 14:30:00,49.63,49.63,49.52,49.52,25700.0,39.6591,39.6591,39.5712,39.5712,25700.0
2005-11-02 15:00:00,49.53,49.64,49.53,49.61,34100.0,39.5792,39.6671,39.5792,39.6431,34100.0
2005-11-02 15:30:00,49.63,49.68,49.56,49.65,36300.0,39.6591,39.699,39.6032,39.6751,36300.0
2005-11-02 16:00:00,49.66,49.68,49.59,49.67,43700.0,39.6831,39.699,39.6271,39.6911,43700.0
2005-11-03 09:30:00,50.66,50.66,49.92,50.13,201400.0,40.4822,40.4822,39.8908,40.0586,201400.0
2005-11-03 10:00:00,50.1,50.1,49.95,49.95,79800.0,40.0347,40.0347,39.9148,39.9148,79800.0
2005-11-03 10:30:00,49.95,50.09,49.93,50.04,78100.0,39.9148,40.0267,39.8988,39.9867,78100.0
2005-11-03 11:00:00,50.04,50.08,50.01,50.06,19700.0,39.9867,40.0187,39.9628,40.0027,19700.0
2005-11-03 11:30:00,50.07,50.11,50.04,50.09,62600.0,40.0107,40.0427,39.9867,40.0267,62600.0
2005-11-03 12:00:00,50.05,50.17,50.04,50.15,158600.0,39.9947,40.0906,39.9867,40.0746,158600.0
2005-11-03 12:30:00,50.15,50.18,50.08,50.09,64800.0,40.0746,40.0986,40.0187,40.0267,64800.0
2005-11-03 13:00:00,50.08,50.12,50.04,50.09,71200.0,40.0187,40.0507,39.9867,40.0267,71200.0
2005-11-03 13:30:00,50.09,50.1,50.0,50.01,108000.0,40.0267,40.0347,39.9548,39.9628,108000.0
2005-11-03 14:00:00,50.01,50.08,49.94,49.94,71800.0,39.9628,40.0187,39.9068,39.9068,71800.0
2005-11-03 14:30:00,50.01,50.01,49.87,49.9,106500.0,39.9628,39.9628,39.8509,39.8749,106500.0
2005-11-03 15:00:00,49.9,49.92,49.8,49.88,89900.0,39.8749,39.8908,39.7949,39.8589,89900.0
2005-11-03 15:30:00,49.87,49.99,49.85,49.98,128600.0,39.8509,39.9468,39.8349,39.9388,128600.0
2005-11-03 16:00:00,49.98,49.98,49.98,49.98,0.0,39.9388,39.9388,39.9388,39.9388,0.0
2005-11-04 09:30:00,50.12,50.16,50.01,50.09,89900.0,40.0507,40.0826,39.9628,40.0267,89900.0
2005-11-04 10:00:00,50.09,50.15,49.96,49.97,115600.0,40.0267,40.0746,39.9228,39.9308,115600.0
2005-11-04 10:30:00,49.98,50.0,49.82,49.83,79500.0,39.9388,39.9548,39.8109,39.8189,79500.0
2005-11-04 11:00:00,49.83,49.93,49.83,49.92,44500.0,39.8189,39.8988,39.8189,39.8908,44500.0
2005-11-04 11:30:00,49.91,49.92,49.81,49.9,71600.0,39.8828,39.8908,39.8029,39.8749,71600.0
2005-11-04 12:00:00,49.89,49.95,49.84,49.94,117200.0,39.8669,39.9148,39.8269,39.9068,117200.0
2005-11-04 12:30:00,49.93,49.95,49.89,49.95,47000.0,39.8988,39.9148,39.8669,39.9148,47000.0
2005-11-04 13:00:00,49.95,49.95,49.85,49.93,82300.0,39.9148,39.9148,39.8349,39.8988,82300.0
2005-11-04 13:30:00,49.93,49.93,49.86,49.87,47000.0,39.8988,39.8988,39.8429,39.8509,47000.0
2005-11-04 14:00:00,49.86,49.94,49.83,49.91,91500.0,39.8429,39.9068,39.8189,39.8828,91500.0
2005-11-04 14:30:00,49.88,49.94,49.84,49.9,110200.0,39.8589,39.9068,39.8269,39.8749,110200.0
2005-11-04 15:00:00,49.92,49.94,49.87,49.93,103600.0,39.8908,39.9068,39.8509,39.8988,103600.0
2005-11-04 15:30:00,49.9,50.08,49.88,50.05,101200.0,39.8749,40.0187,39.8589,39.9947,101200.0
2005-11-04 16:00:00,50.07,50.07,50.05,50.05,5900.0,40.0107,40.0107,39.9947,39.9947,5900.0
2005-11-07 09:30:00,50.21,50.25,50.04,50.04,46900.0,40.1226,40.1545,39.9867,39.9867,46900.0
2005-11-07 10:00:00,50.09,50.12,49.95,49.99,22000.0,40.0267,40.0507,39.9148,39.9468,22000.0
2005-11-07 10:30:00,49.99,50.09,49.94,50.09,24600.0,39.9468,40.0267,39.9068,40.0267,24600.0
2005-11-07 11:00:00,50.11,50.11,49.97,49.98,25200.0,40.0427,40.0427,39.9308,39.9388,25200.0
2005-11-07 11:30:00,50.02,50.12,50.0,50.08,79100.0,39.9707,40.0507,39.9548,40.0187,79100.0
2005-11-07 12:00:00,50.08,50.18,50.02,50.16,27400.0,40.0187,40.0986,39.9707,40.0826,27400.0
2005-11-07 12:30:00,50.16,50.18,50.08,50.16,40900.0,40.0826,40.0986,40.0187,40.0826,40900.0
2005-11-07 13:00:00,50.16,50.16,50.12,50.12,75600.0,40.0826,40.0826,40.0507,40.0507,75600.0
2005-11-07 13:30:00,50.12,50.2,50.1,50.18,47900.0,40.0507,40.1146,40.0347,40.0986,47900.0
2005-11-07 14:00:00,50.15,50.28,50.13,50.28,23500.0,40.0746,40.1785,40.0586,40.1785,23500.0
2005-11-07 14:30:00,50.27,50.29,50.23,50.25,24500.0,40.1705,40.1865,40.1386,40.1545,24500.0
2005-11-07 15:00:00,50.27,50.3,50.12,50.13,85400.0,40.1705,40.1945,40.0507,40.0586,85400.0
2005-11-07 15:30:00,50.13,50.23,50.09,50.22,59900.0,40.0586,40.1386,40.0267,40.1306,59900.0
2005-11-07 16:00:00,50.17,50.17,50.17,50.17,17800.0,40.0906,40.0906,40.0906,40.0906,17800.0
2005-11-08 09:30:00,50.07,50.09,49.91,49.93,70400.0,40.0107,40.0267,39.8828,39.8988,70400.0
2005-11-08 10:00:00,49.95,49.98,49.91,49.95,62500.0,39.9148,39.9388,39.8828,39.9148,62500.0
2005-11-08 10:30:00,49.95,50.02,49.92,49.95,50400.0,39.9148,39.9707,39.8908,39.9148,50400.0
2005-11-08 11:00:00,49.97,50.04,49.94,50.0,30300.0,39.9308,39.9867,39.9068,39.9548,30300.0
2005-11-08 11:30:00,49.99,50.1,49.96,50.09,38900.0,39.9468,40.0347,39.9228,40.0267,38900.0
2005-11-08 12:00:00,50.08,50.12,50.01,50.09,26100.0,40.0187,40.0507,39.9628,40.0267,26100.0
2005-11-08 12:30:00,50.09,50.1,50.01,50.07,34300.0,40.0267,40.0347,39.9628,40.0107,34300.0
2005-11-08 13:00:00,50.03,50.05,49.93,50.04,20200.0,39.9787,39.9947,39.8988,39.9867,20200.0
2005-11-08 13:30:00,50.03,50.05,49.93,49.94,17700.0,39.9787,39.9947,39.8988,39.9068,17700.0
2005-11-08 14:00:00,49.98,50.02,49.95,49.98,18400.0,39.9388,39.9707,39.9148,39.9388,18400.0
2005-11-08 14:30:00,49.98,50.05,49.97,49.98,75800.0,39.9388,39.9947,39.9308,39.9388,75800.0
2005-11-08 15:00:00,49.98,50.06,49.98,50.03,36600.0,39.9388,40.0027,39.9388,39.9787,36600.0
2005-11-08 15:30:00,50.03,50.05,49.92,49.93,140300.0,39.9787,39.9947,39.8908,39.8988,140300.0
2005-11-08 16:00:00,50.06,50.06,50.06,50.06,700.0,40.0027,40.0027,40.0027,40.0027,700.0
2005-11-09 09:30:00,49.88,50.04,49.87,49.97,89800.0,39.8589,39.9867,39.8509,39.9308,89800.0
2005-11-09 10:00:00,49.93,49.95,49.89,49.94,8300.0,39.8988,39.9148,39.8669,39.9068,8300.0
2005-11-09 10:30:00,49.97,50.07,49.92,49.99,23600.0,39.9308,40.0107,39.8908,39.9468,23600.0
2005-11-09 11:00:00,49.98,49.98,49.9,49.93,12200.0,39.9388,39.9388,39.8749,39.8988,12200.0
2005-11-09 11:30:00,49.92,50.0,49.9,50.0,27200.0,39.8908,39.9548,39.8749,39.9548,27200.0
2005-11-09 12:00:00,49.95,50.21,49.95,50.21,17900.0,39.9148,40.1226,39.9148,40.1226,17900.0
2005-11-09 12:30:00,50.2,50.27,50.17,50.21,55000.0,40.1146,40.1705,40.0906,40.1226,55000.0
2005-11-09 13:00:00,50.21,50.22,50.19,50.2,21200.0,40.1226,40.1306,40.1066,40.1146,21200.0
2005-11-09 13:30:00,50.18,50.21,50.09,50.13,10300.0,40.0986,40.1226,40.0267,40.0586,10300.0
2005-11-09 14:00:00,50.14,50.15,50.08,50.14,57200.0,40.0666,40.0746,40.0187,40.0666,57200.0
2005-11-09 14:30:00,50.11,50.19,50.04,50.08,105500.0,40.0427,40.1066,39.9867,40.0187,105500.0
2005-11-09 15:00:00,50.08,50.16,50.06,50.16,31900.0,40.0187,40.0826,40.0027,40.0826,31900.0
2005-11-09 15:30:00,50.16,50.22,50.04,50.05,72200.0,40.0826,40.1306,39.9867,39.9947,72200.0
2005-11-09 16:00:00,50.09,50.09,50.09,50.09,8700.0,40.0267,40.0267,40.0267,40.0267,8700.0
2005-11-10 09:30:00,50.13,50.2,50.03,50.12,55900.0,40.0586,40.1146,39.9787,40.0507,55900.0
2005-11-10 10:00:00,50.12,50.12,49.85,49.95,24700.0,40.0507,40.0507,39.8349,39.9148,24700.0
2005-11-10 10:30:00,49.98,49.98,49.85,49.98,20800.0,39.9388,39.9388,39.8349,39.9388,20800.0
2005-11-10 11:00:00,49.95,50.01,49.91,49.96,72800.0,39.9148,39.9628,39.8828,39.9228,72800.0
2005-11-10 11:30:00,49.96,49.98,49.88,49.98,56900.0,39.9228,39.9388,39.8589,39.9388,56900.0
2005-11-10 12:00:00,49.97,50.03,49.97,50.03,13700.0,39.9308,39.9787,39.9308,39.9787,13700.0
2005-11-10 12:30:00,50.03,50.05,50.01,50.01,59200.0,39.9787,39.9947,39.9628,39.9628,59200.0
2005-11-10 13:00:00,50.03,50.18,50.03,50.13,53600.0,39.9787,40.0986,39.9787,40.0586,53600.0
2005-11-10 13:30:00,50.12,50.46,50.12,50.4,53600.0,40.0507,40.3223,40.0507,40.2744,53600.0
2005-11-10 14:00:00,50.43,50.47,50.4,50.47,294200.0,40.2984,40.3303,40.2744,40.3303,294200.0
2005-11-10 14:30:00,50.47,50.61,50.44,50.6,41000.0,40.3303,40.4422,40.3064,40.4342,41000.0
2005-11-10 15:00:00,50.61,50.61,50.52,50.55,66100.0,40.4422,40.4422,40.3703,40.3943,66100.0
2005-11-10 15:30:00,50.56,50.61,50.53,50.55,62400.0,40.4023,40.4422,40.3783,40.3943,62400.0
2005-11-10 16:00:00,50.55,50.64,50.55,50.64,3000.0,40.3943,40.4662,40.3943,40.4662,3000.0
2005-11-11 09:30:00,50.63,50.7,50.54,50.66,127500.0,40.4582,40.5141,40.3863,40.4822,127500.0
2005-11-11 10:00:00,50.68,50.68,50.57,50.61,23400.0,40.4981,40.4981,40.4102,40.4422,23400.0
2005-11-11 10:30:00,50.62,50.67,50.59,50.67,29000.0,40.4502,40.4902,40.4262,40.4902,29000.0
2005-11-11 11:00:00,50.69,50.72,50.63,50.69,112900.0,40.5061,40.5301,40.4582,40.5061,112900.0
2005-11-11 11:30:00,50.68,50.69,50.65,50.65,15800.0,40.4981,40.5061,40.4742,40.4742,15800.0
2005-11-11 12:00:00,50.63,50.66,50.58,50.65,19700.0,40.4582,40.4822,40.4182,40.4742,19700.0
2005-11-11 12:30:00,50.67,50.68,50.62,50.63,6000.0,40.4902,40.4981,40.4502,40.4582,6000.0
2005-11-11 13:00:00,50.63,50.66,50.61,50.63,20300.0,40.4582,40.4822,40.4422,40.4582,20300.0
2005-11-11 13:30:00,50.59,50.66,50.59,50.65,17900.0,40.4262,40.4822,40.4262,40.4742,17900.0
2005-11-11 14:00:00,50.62,50.68,50.62,50.65,41800.0,40.4502,40.4981,40.4502,40.4742,41800.0
2005-11-11 14:30:00,50.66,50.7,50.64,50.68,78400.0,40.4822,40.5141,40.4662,40.4981,78400.0
2005-11-11 15:00:00,50.68,50.7,50.67,50.68,9800.0,40.4981,40.5141,40.4902,40.4981,9800.0
2005-11-11 15:30:00,50.68,50.75,50.65,50.7,25300.0,40.4981,40.5541,40.4742,40.5141,25300.0
2005-11-11 16:00:00,50.7,50.7,50.7,50.7,0.0,40.5141,40.5141,40.5141,40.5141,0.0
2005-11-14 09:30:00,50.71,50.77,50.66,50.67,35900.0,40.5221,40.5701,40.4822,40.4902,35900.0
2005-11-14 10:00:00,50.74,50.81,50.69,50.69,22300.0,40.5461,40.602,40.5061,40.5061,22300.0
2005-11-14 10:30:00,50.7,50.76,50.67,50.69,23200.0,40.5141,40.5621,40.4902,40.5061,23200.0
2005-11-14 11:00:00,50.66,50.7,50.65,50.68,12300.0,40.4822,40.5141,40.4742,40.4981,12300.0
2005-11-14 11:30:00,50.66,50.69,50.62,50.69,24300.0,40.4822,40.5061,40.4502,40.5061,24300.0
2005-11-14 12:00:00,50.69,50.69,50.64,50.64,6300.0,40.5061,40.5061,40.4662,40.4662,6300.0
2005-11-14 12:30:00,50.67,50.68,50.6,50.6,76100.0,40.4902,40.4981,40.4342,40.4342,76100.0
2005-11-14 13:00:00,50.6,50.65,50.58,50.61,10100.0,40.4342,40.4742,40.4182,40.4422,10100.0
2005-11-14 13:30:00,50.6,50.65,50.52,50.63,49100.0,40.4342,40.4742,40.3703,40.4582,49100.0
2005-11-14 14:00:00,50.64,50.68,50.58,50.58,15300.0,40.4662,40.4981,40.4182,40.4182,15300.0
2005-11-14 14:30:00,50.6,50.68,50.57,50.63,12900.0,40.4342,40.4981,40.4102,40.4582,12900.0
2005-11-14 15:00:00,50.63,50.65,50.58,50.6,16000.0,40.4582,40.4742,40.4182,40.4342,16000.0
2005-11-14 15:30:00,50.57,50.7,50.57,50.64,23400.0,40.4102,40.5141,40.4102,40.4662,23400.0
2005-11-14 16:00:00,50.61,50.68,50.61,50.68,7600.0,40.4422,40.4981,40.4422,40.4981,7600.0
2005-11-15 09:30:00,50.65,50.7,50.5,50.61,29300.0,40.4742,40.5141,40.3543,40.4422,29300.0
2005-11-15 10:00:00,50.59,50.63,50.52,50.63,12500.0,40.4262,40.4582,40.3703,40.4582,12500.0
2005-11-15 10:30:00,50.59,50.74,50.57,50.71,24400.0,40.4262,40.5461,40.4102,40.5221,24400.0
2005-11-15 11:00:00,50.7,50.73,50.66,50.73,19200.0,40.5141,40.5381,40.4822,40.5381,19200.0
2005-11-15 11:30:00,50.69,50.74,50.66,50.72,31000.0,40.5061,40.5461,40.4822,40.5301,31000.0
2005-11-15 12:00:00,50.76,50.84,50.73,50.81,21800.0,40.5621,40.626,40.5381,40.602,21800.0
2005-11-15 12:30:00,50.81,50.83,50.77,50.8,8800.0,40.602,40.618,40.5701,40.594,8800.0
2005-11-15 13:00:00,50.8,50.83,50.76,50.78,28700.0,40.594,40.618,40.5621,40.5781,28700.0
2005-11-15 13:30:00,50.78,50.79,50.63,50.66,39500.0,40.5781,40.586,40.4582,40.4822,39500.0
2005-11-15 14:00:00,50.61,50.64,50.5,50.57,25800.0,40.4422,40.4662,40.3543,40.4102,25800.0
2005-11-15 14:30:00,50.55,50.6,50.5,50.52,37200.0,40.3943,40.4342,40.3543,40.3703,37200.0
2005-11-15 15:00:00,50.43,50.55,50.42,50.44,78100.0,40.2984,40.3943,40.2904,40.3064,78100.0
2005-11-15 15:30:00,50.51,50.57,50.47,50.56,23700.0,40.3623,40.4102,40.3303,40.4023,23700.0
2005-11-15 16:00:00,50.56,50.6,50.56,50.6,8000.0,40.4023,40.4342,40.4023,40.4342,8000.0
2005-11-16 09:30:00,50.52,50.71,50.52,50.62,159200.0,40.3703,40.5221,40.3703,40.4502,159200.0
2005-11-16 10:00:00,50.62,50.62,50.47,50.54,59900.0,40.4502,40.4502,40.3303,40.3863,59900.0
2005-11-16 10:30:00,50.52,50.58,50.5,50.53,30200.0,40.3703,40.4182,40.3543,40.3783,30200.0
2005-11-16 11:00:00,50.57,50.57,50.42,50.55,100300.0,40.4102,40.4102,40.2904,40.3943,100300.0
2005-11-16 11:30:00,50.5,50.63,50.5,50.6,17300.0,40.3543,40.4582,40.3543,40.4342,17300.0
2005-11-16 12:00:00,50.56,50.64,50.56,50.64,28500.0,40.4023,40.4662,40.4023,40.4662,28500.0
2005-11-16 12:30:00,50.62,50.63,50.6,50.6,26200.0,40.4502,40.4582,40.4342,40.4342,26200.0
2005-11-16 13:00:00,50.57,50.59,50.51,50.59,20300.0,40.4102,40.4262,40.3623,40.4262,20300.0
2005-11-16 13:30:00,50.6,50.62,50.54,50.6,87900.0,40.4342,40.4502,40.3863,40.4342,87900.0
2005-11-16 14:00:00,50.6,50.64,50.55,50.63,67100.0,40.4342,40.4662,40.3943,40.4582,67100.0
2005-11-16 14:30:00,50.63,50.67,50.53,50.67,27900.0,40.4582,40.4902,40.3783,40.4902,27900.0
2005-11-16 15:00:00,50.67,50.71,50.6,50.66,31800.0,40.4902,40.5221,40.4342,40.4822,31800.0
2005-11-16 15:30:00,50.66,50.71,50.59,50.66,120500.0,40.4822,40.5221,40.4262,40.4822,120500.0
2005-11-16 16:00:00,50.72,50.72,50.59,50.63,159300.0,40.5301,40.5301,40.4262,40.4582,159300.0
2005-11-17 09:30:00,50.84,50.85,50.78,50.81,45000.0,40.626,40.634,40.5781,40.602,45000.0
2005-11-17 10:00:00,50.85,50.95,50.8,50.92,85500.0,40.634,40.7139,40.594,40.6899,85500.0
2005-11-17 10:30:00,50.9,50.9,50.85,50.86,99300.0,40.6739,40.6739,40.634,40.642,99300.0
2005-11-17 11:00:00,50.85,50.89,50.8,50.85,15200.0,40.634,40.666,40.594,40.634,15200.0
2005-11-17 11:30:00,50.86,50.91,50.83,50.89,35800.0,40.642,40.6819,40.618,40.666,35800.0
2005-11-17 12:00:00,50.9,50.9,50.83,50.89,17000.0,40.6739,40.6739,40.618,40.666,17000.0
2005-11-17 12:30:00,50.89,50.92,50.87,50.9,16000.0,40.666,40.6899,40.65,40.6739,16000.0
2005-11-17 13:00:00,50.87,50.91,50.86,50.89,8300.0,40.65,40.6819,40.642,40.666,8300.0
2005-11-17 13:30:00,50.89,50.94,50.87,50.94,14100.0,40.666,40.7059,40.65,40.7059,14100.0
2005-11-17 14:00:00,50.93,51.07,50.9,51.04,59900.0,40.6979,40.8098,40.6739,40.7858,59900.0
2005-11-17 14:30:00,51.07,51.07,50.98,51.0,43800.0,40.8098,40.8098,40.7379,40.7539,43800.0
2005-11-17 15:00:00,51.02,51.16,51.0,51.12,43900.0,40.7698,40.8817,40.7539,40.8497,43900.0
2005-11-17 15:30:00,51.12,51.21,51.08,51.2,71800.0,40.8497,40.9217,40.8178,40.9137,71800.0
2005-11-17 16:00:00,51.2,51.21,51.09,51.15,17600.0,40.9137,40.9217,40.8258,40.8737,17600.0
2005-11-18 09:30:00,51.4,51.46,51.25,51.38,260200.0,41.0735,41.1214,40.9536,41.0575,260200.0
2005-11-18 10:00:00,51.32,51.46,51.32,51.36,62400.0,41.0096,41.1214,41.0096,41.0415,62400.0
2005-11-18 10:30:00,51.36,51.36,51.21,51.21,127800.0,41.0415,41.0415,40.9217,40.9217,127800.0
2005-11-18 11:00:00,51.2,51.3,51.15,51.2,76700.0,40.9137,40.9936,40.8737,40.9137,76700.0
2005-11-18 11:30:00,51.2,51.23,51.15,51.16,56700.0,40.9137,40.9376,40.8737,40.8817,56700.0
2005-11-18 12:00:00,51.17,51.26,51.16,51.22,31700.0,40.8897,40.9616,40.8817,40.9297,31700.0
2005-11-18 12:30:00,51.2,51.2,51.13,51.16,49700.0,40.9137,40.9137,40.8577,40.8817,49700.0
2005-11-18 13:00:00,51.17,51.22,51.13,51.19,93500.0,40.8897,40.9297,40.8577,40.9057,93500.0
2005-11-18 13:30:00,51.14,51.31,51.14,51.31,134900.0,40.8657,41.0016,40.8657,41.0016,134900.0
2005-11-18 14:00:00,51.28,51.33,51.26,51.27,76300.0,40.9776,41.0176,40.9616,40.9696,76300.0
2005-11-18 14:30:00,51.26,51.28,51.19,51.24,42900.0,40.9616,40.9776,40.9057,40.9456,42900.0
2005-11-18 15:00:00,51.24,51.32,51.22,51.25,73200.0,40.9456,41.0096,40.9297,40.9536,73200.0
2005-11-18 15:30:00,51.25,51.4,51.25,51.4,120200.0,40.9536,41.0735,40.9536,41.0735,120200.0
2005-11-18 16:00:00,51.37,51.41,51.36,51.38,11100.0,41.0495,41.0815,41.0415,41.0575,11100.0
2005-11-21 09:30:00,51.4,51.41,51.25,51.26,258600.0,41.0735,41.0815,40.9536,40.9616,258600.0
2005-11-21 10:00:00,51.3,51.39,51.27,51.38,766700.0,40.9936,41.0655,40.9696,41.0575,766700.0
2005-11-21 10:30:00,51.38,51.5,51.35,51.49,83200.0,41.0575,41.1534,41.0335,41.1454,83200.0
2005-11-21 11:00:00,51.49,51.5,51.4,51.46,47700.0,41.1454,41.1534,41.0735,41.1214,47700.0
2005-11-21 11:30:00,51.4,51.42,51.35,51.4,35200.0,41.0735,41.0895,41.0335,41.0735,35200.0
2005-11-21 12:00:00,51.36,51.42,51.36,51.4,85900.0,41.0415,41.0895,41.0415,41.0735,85900.0
2005-11-21 12:30:00,51.39,51.47,51.35,51.44,155000.0,41.0655,41.1294,41.0335,41.1055,155000.0
2005-11-21 13:00:00,51.44,51.44,51.4,51.42,74400.0,41.1055,41.1055,41.0735,41.0895,74400.0
2005-11-21 13:30:00,51.42,51.52,51.39,51.49,43400.0,41.0895,41.1694,41.0655,41.1454,43400.0
2005-11-21 14:00:00,51.5,51.52,51.44,51.5,122700.0,41.1534,41.1694,41.1055,41.1534,122700.0
2005-11-21 14:30:00,51.5,51.53,51.44,51.5,29800.0,41.1534,41.1774,41.1055,41.1534,29800.0
2005-11-21 15:00:00,51.49,51.56,51.49,51.56,94400.0,41.1454,41.2013,41.1454,41.2013,94400.0
2005-11-21 15:30:00,51.55,51.7,51.53,51.64,97300.0,41.1934,41.3132,41.1774,41.2653,97300.0
2005-11-21 16:00:00,51.65,51.71,51.41,51.68,123200.0,41.2733,41.3212,41.0815,41.2972,123200.0
2005-11-22 09:30:00,51.6,51.6,51.49,51.54,81900.0,41.2333,41.2333,41.1454,41.1854,81900.0
2005-11-22 10:00:00,51.52,51.64,51.52,51.64,53700.0,41.1694,41.2653,41.1694,41.2653,53700.0
2005-11-22 10:30:00,51.65,51.68,51.61,51.67,48900.0,41.2733,41.2972,41.2413,41.2892,48900.0
2005-11-22 11:00:00,51.67,51.67,51.61,51.65,48100.0,41.2892,41.2892,41.2413,41.2733,48100.0
2005-11-22 11:30:00,51.65,51.67,51.58,51.66,35500.0,41.2733,41.2892,41.2173,41.2813,35500.0
2005-11-22 12:00:00,51.66,51.68,51.62,51.66,33900.0,41.2813,41.2972,41.2493,41.2813,33900.0
2005-11-22 12:30:00,51.66,51.66,51.6,51.6,56100.0,41.2813,41.2813,41.2333,41.2333,56100.0
2005-11-22 13:00:00,51.64,51.72,51.61,51.67,46600.0,41.2653,41.3292,41.2413,41.2892,46600.0
2005-11-22 13:30:00,51.66,51.69,51.63,51.66,34900.0,41.2813,41.3052,41.2573,41.2813,34900.0
2005-11-22 14:00:00,51.67,51.86,51.67,51.79,23500.0,41.2892,41.4411,41.2892,41.3851,23500.0
2005-11-22 14:30:00,51.76,51.9,51.74,51.89,58500.0,41.3612,41.473,41.3452,41.465,58500.0
2005-11-22 15:00:00,51.89,51.93,51.84,51.91,113500.0,41.465,41.497,41.4251,41.481,113500.0
2005-11-22 15:30:00,51.9,51.95,51.85,51.85,110700.0,41.473,41.513,41.4331,41.4331,110700.0
2005-11-22 16:00:00,51.73,51.73,51.73,51.73,135000.0,41.3372,41.3372,41.3372,41.3372,135000.0
2005-11-23 09:30:00,51.85,51.95,51.8,51.94,204300.0,41.4331,41.513,41.3931,41.505,204300.0
2005-11-23 10:00:00,51.95,51.97,51.91,51.95,142400.0,41.513,41.529,41.481,41.513,142400.0
2005-11-23 10:30:00,51.95,51.99,51.94,51.97,159600.0,41.513,41.545,41.505,41.529,159600.0
2005-11-23 11:00:00,51.97,52.02,51.91,52.0,67500.0,41.529,41.5689,41.481,41.553,67500.0
2005-11-23 11:30:00,52.0,52.07,52.0,52.06,55200.0,41.553,41.6089,41.553,41.6009,55200.0
2005-11-23 12:00:00,52.05,52.06,52.02,52.06,38100.0,41.5929,41.6009,41.5689,41.6009,38100.0
2005-11-23 12:30:00,52.06,52.17,52.06,52.12,27800.0,41.6009,41.6888,41.6009,41.6488,27800.0
2005-11-23 13:00:00,52.12,52.13,52.1,52.12,12700.0,41.6488,41.6568,41.6329,41.6488,12700.0
2005-11-23 13:30:00,52.12,52.15,52.1,52.15,66700.0,41.6488,41.6728,41.6329,41.6728,66700.0
2005-11-23 14:00:00,52.15,52.2,52.11,52.17,36800.0,41.6728,41.7128,41.6409,41.6888,36800.0
2005-11-23 14:30:00,52.22,52.22,52.15,52.15,81300.0,41.7288,41.7288,41.6728,41.6728,81300.0
2005-11-23 15:00:00,52.15,52.15,51.98,52.08,53700.0,41.6728,41.6728,41.537,41.6169,53700.0
2005-11-23 15:30:00,52.08,52.09,51.97,51.99,81900.0,41.6169,41.6249,41.529,41.545,81900.0
2005-11-23 16:00:00,51.96,51.96,51.94,51.96,19800.0,41.521,41.521,41.505,41.521,19800.0
2005-11-25 09:30:00,52.15,52.15,52.05,52.09,77800.0,41.6728,41.6728,41.5929,41.6249,77800.0
2005-11-25 10:00:00,52.08,52.13,52.0,52.0,21300.0,41.6169,41.6568,41.553,41.553,21300.0
2005-11-25 10:30:00,52.05,52.06,51.98,52.06,63800.0,41.5929,41.6009,41.537,41.6009,63800.0
2005-11-25 11:00:00,52.06,52.08,52.03,52.07,14400.0,41.6009,41.6169,41.5769,41.6089,14400.0
2005-11-25 11:30:00,52.07,52.11,52.07,52.1,34300.0,41.6089,41.6409,41.6089,41.6329,34300.0
2005-11-25 12:00:00,52.1,52.14,52.07,52.14,14500.0,41.6329,41.6648,41.6089,41.6648,14500.0
2005-11-25 12:30:00,52.15,52.17,52.12,52.13,139700.0,41.6728,41.6888,41.6488,41.6568,139700.0
2005-11-25 13:00:00,52.14,52.16,52.14,52.14,234000.0,41.6648,41.6808,41.6648,41.6648,234000.0
2005-11-25 13:30:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-25 14:00:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-25 14:30:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-25 15:00:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-25 15:30:00,52.14,52.14,52.14,52.14,0.0,41.6648,41.6648,41.6648,41.6648,0.0
2005-11-28 09:30:00,52.23,52.23,51.92,51.93,232300.0,41.7367,41.7367,41.489,41.497,232300.0
2005-11-28 10:00:00,51.88,51.97,51.82,51.82,30500.0,41.4571,41.529,41.4091,41.4091,30500.0
2005-11-28 10:30:00,51.81,51.9,51.81,51.86,66600.0,41.4011,41.473,41.4011,41.4411,66600.0
2005-11-28 11:00:00,51.85,51.92,51.82,51.87,74100.0,41.4331,41.489,41.4091,41.4491,74100.0
2005-11-28 11:30:00,51.84,51.93,51.84,51.89,47000.0,41.4251,41.497,41.4251,41.465,47000.0
2005-11-28 12:00:00,51.89,51.89,51.83,51.83,34000.0,41.465,41.465,41.4171,41.4171,34000.0
2005-11-28 12:30:00,51.85,51.86,51.77,51.79,30900.0,41.4331,41.4411,41.3692,41.3851,30900.0
2005-11-28 13:00:00,51.75,51.8,51.73,51.8,16500.0,41.3532,41.3931,41.3372,41.3931,16500.0
2005-11-28 13:30:00,51.8,51.8,51.73,51.74,46400.0,41.3931,41.3931,41.3372,41.3452,46400.0
2005-11-28 14:00:00,51.74,51.78,51.71,51.75,27200.0,41.3452,41.3771,41.3212,41.3532,27200.0
2005-11-28 14:30:00,51.73,51.8,51.7,51.78,18500.0,41.3372,41.3931,41.3132,41.3771,18500.0
2005-11-28 15:00:00,51.74,51.79,51.62,51.7,66100.0,41.3452,41.3851,41.2493,41.3132,66100.0
2005-11-28 15:30:00,51.69,51.75,51.62,51.63,44600.0,41.3052,41.3532,41.2493,41.2573,44600.0
2005-11-28 16:00:00,51.7,51.7,51.7,51.7,1200.0,41.3132,41.3132,41.3132,41.3132,1200.0
2005-11-29 09:30:00,51.86,51.97,51.83,51.97,158500.0,41.4411,41.529,41.4171,41.529,158500.0
2005-11-29 10:00:00,51.95,52.05,51.89,51.93,1122800.0,41.513,41.5929,41.465,41.497,1122800.0
2005-11-29 10:30:00,51.94,51.95,51.79,51.8,210300.0,41.505,41.513,41.3851,41.3931,210300.0
2005-11-29 11:00:00,51.82,51.88,51.79,51.88,47300.0,41.4091,41.4571,41.3851,41.4571,47300.0
2005-11-29 11:30:00,51.86,51.92,51.83,51.89,80500.0,41.4411,41.489,41.4171,41.465,80500.0
2005-11-29 12:00:00,51.9,51.9,51.8,51.82,90900.0,41.473,41.473,41.3931,41.4091,90900.0
2005-11-29 12:30:00,51.82,51.87,51.75,51.81,17300.0,41.4091,41.4491,41.3532,41.4011,17300.0
2005-11-29 13:00:00,51.72,51.79,51.7,51.76,129700.0,41.3292,41.3851,41.3132,41.3612,129700.0
2005-11-29 13:30:00,51.75,51.75,51.63,51.75,82600.0,41.3532,41.3532,41.2573,41.3532,82600.0
2005-11-29 14:00:00,51.7,51.77,51.65,51.65,45200.0,41.3132,41.3692,41.2733,41.2733,45200.0
2005-11-29 14:30:00,51.69,51.83,51.69,51.78,64400.0,41.3052,41.4171,41.3052,41.3771,64400.0
2005-11-29 15:00:00,51.77,51.79,51.68,51.77,27300.0,41.3692,41.3851,41.2972,41.3692,27300.0
2005-11-29 15:30:00,51.72,51.73,51.6,51.67,60600.0,41.3292,41.3372,41.2333,41.2892,60600.0
2005-11-29 16:00:00,51.62,51.71,51.62,51.71,2200.0,41.2493,41.3212,41.2493,41.3212,2200.0
2005-11-30 09:30:00,51.7,51.79,51.5,51.71,652900.0,41.3132,41.3851,41.1534,41.3212,652900.0
2005-11-30 10:00:00,51.76,51.83,51.58,51.82,627900.0,41.3612,41.4171,41.2173,41.4091,627900.0
2005-11-30 10:30:00,51.72,51.82,51.66,51.72,221100.0,41.3292,41.4091,41.2813,41.3292,221100.0
2005-11-30 11:00:00,51.75,51.83,51.71,51.75,124400.0,41.3532,41.4171,41.3212,41.3532,124400.0
2005-11-30 11:30:00,51.76,51.77,51.61,51.66,87000.0,41.3612,41.3692,41.2413,41.2813,87000.0
2005-11-30 12:00:00,51.67,51.71,51.62,51.68,57900.0,41.2892,41.3212,41.2493,41.2972,57900.0
2005-11-30 12:30:00,51.66,51.71,51.61,51.7,93100.0,41.2813,41.3212,41.2413,41.3132,93100.0
2005-11-30 13:00:00,51.69,51.74,51.66,51.71,40100.0,41.3052,41.3452,41.2813,41.3212,40100.0
2005-11-30 13:30:00,51.65,51.71,51.51,51.54,64800.0,41.2733,41.3212,41.1614,41.1854,64800.0
2005-11-30 14:00:00,51.54,51.69,51.54,51.67,52700.0,41.1854,41.3052,41.1854,41.2892,52700.0
2005-11-30 14:30:00,51.64,51.64,51.51,51.6,29800.0,41.2653,41.2653,41.1614,41.2333,29800.0
2005-11-30 15:00:00,51.63,51.64,51.53,51.59,67000.0,41.2573,41.2653,41.1774,41.2253,67000.0
2005-11-30 15:30:00,51.61,51.61,51.44,51.52,150800.0,41.2413,41.2413,41.1055,41.1694,150800.0
2005-11-30 16:00:00,51.5,51.55,51.41,51.55,83300.0,41.1534,41.1934,41.0815,41.1934,83300.0
2005-12-01 09:30:00,51.85,51.91,51.69,51.88,462600.0,41.4331,41.481,41.3052,41.4571,462600.0
2005-12-01 10:00:00,51.9,51.94,51.81,51.85,622800.0,41.473,41.505,41.4011,41.4331,622800.0
2005-12-01 10:30:00,51.85,51.9,51.77,51.9,295700.0,41.4331,41.473,41.3692,41.473,295700.0
2005-12-01 11:00:00,51.9,51.95,51.84,51.84,370000.0,41.473,41.513,41.4251,41.4251,370000.0
2005-12-01 11:30:00,51.86,51.96,51.85,51.9,133400.0,41.4411,41.521,41.4331,41.473,133400.0
2005-12-01 12:00:00,51.94,51.97,51.9,51.95,48600.0,41.505,41.529,41.473,41.513,48600.0
2005-12-01 12:30:00,51.95,52.09,51.92,52.02,70900.0,41.513,41.6249,41.489,41.5689,70900.0
2005-12-01 13:00:00,52.06,52.09,52.0,52.09,71900.0,41.6009,41.6249,41.553,41.6249,71900.0
2005-12-01 13:30:00,52.09,52.12,52.05,52.06,35300.0,41.6249,41.6488,41.5929,41.6009,35300.0
2005-12-01 14:00:00,52.06,52.08,52.01,52.03,177200.0,41.6009,41.6169,41.5609,41.5769,177200.0
2005-12-01 14:30:00,52.07,52.1,52.02,52.02,38700.0,41.6089,41.6329,41.5689,41.5689,38700.0
2005-12-01 15:00:00,52.07,52.12,52.05,52.1,96700.0,41.6089,41.6488,41.5929,41.6329,96700.0
2005-12-01 15:30:00,52.06,52.14,52.02,52.1,68600.0,41.6009,41.6648,41.5689,41.6329,68600.0
2005-12-01 16:00:00,52.08,52.1,52.05,52.05,3300.0,41.6169,41.6329,41.5929,41.5929,3300.0
2005-12-02 09:30:00,52.09,52.1,51.93,52.05,132500.0,41.6249,41.6329,41.497,41.5929,132500.0
2005-12-02 10:00:00,52.04,52.2,52.02,52.2,67300.0,41.5849,41.7128,41.5689,41.7128,67300.0
2005-12-02 10:30:00,52.21,52.25,52.1,52.11,37800.0,41.7208,41.7527,41.6329,41.6409,37800.0
2005-12-02 11:00:00,52.13,52.17,52.07,52.17,101200.0,41.6568,41.6888,41.6089,41.6888,101200.0
2005-12-02 11:30:00,52.15,52.19,52.09,52.15,44300.0,41.6728,41.7048,41.6249,41.6728,44300.0
2005-12-02 12:00:00,52.15,52.18,52.07,52.1,116000.0,41.6728,41.6968,41.6089,41.6329,116000.0
2005-12-02 12:30:00,52.05,52.08,51.97,52.02,90200.0,41.5929,41.6169,41.529,41.5689,90200.0
2005-12-02 13:00:00,52.02,52.09,52.02,52.06,132500.0,41.5689,41.6249,41.5689,41.6009,132500.0
2005-12-02 13:30:00,52.07,52.1,52.01,52.07,21300.0,41.6089,41.6329,41.5609,41.6089,21300.0
2005-12-02 14:00:00,52.07,52.13,52.06,52.09,58900.0,41.6089,41.6568,41.6009,41.6249,58900.0
2005-12-02 14:30:00,52.09,52.13,52.02,52.06,133500.0,41.6249,41.6568,41.5689,41.6009,133500.0
2005-12-02 15:00:00,52.06,52.14,52.01,52.13,78100.0,41.6009,41.6648,41.5609,41.6568,78100.0
2005-12-02 15:30:00,52.12,52.18,52.09,52.11,52900.0,41.6488,41.6968,41.6249,41.6409,52900.0
2005-12-02 16:00:00,52.15,52.15,52.13,52.13,27400.0,41.6728,41.6728,41.6568,41.6568,27400.0
2005-12-05 09:30:00,52.08,52.14,51.97,52.04,113800.0,41.6169,41.6648,41.529,41.5849,113800.0
2005-12-05 10:00:00,52.03,52.04,51.81,51.88,21800.0,41.5769,41.5849,41.4011,41.4571,21800.0
2005-12-05 10:30:00,51.86,51.9,51.77,51.79,56200.0,41.4411,41.473,41.3692,41.3851,56200.0
2005-12-05 11:00:00,51.82,51.91,51.8,51.91,27100.0,41.4091,41.481,41.3931,41.481,27100.0
2005-12-05 11:30:00,51.86,51.91,51.86,51.91,11800.0,41.4411,41.481,41.4411,41.481,11800.0
2005-12-05 12:00:00,51.91,51.91,51.84,51.86,23000.0,41.481,41.481,41.4251,41.4411,23000.0
2005-12-05 12:30:00,51.86,51.98,51.85,51.97,64400.0,41.4411,41.537,41.4331,41.529,64400.0
2005-12-05 13:00:00,51.95,51.98,51.9,51.98,18500.0,41.513,41.537,41.473,41.537,18500.0
2005-12-05 13:30:00,51.96,51.96,51.87,51.87,22300.0,41.521,41.521,41.4491,41.4491,22300.0
2005-12-05 14:00:00,51.92,51.92,51.8,51.83,78600.0,41.489,41.489,41.3931,41.4171,78600.0
2005-12-05 14:30:00,51.83,51.96,51.82,51.91,60100.0,41.4171,41.521,41.4091,41.481,60100.0
2005-12-05 15:00:00,51.93,51.94,51.85,51.89,34500.0,41.497,41.505,41.4331,41.465,34500.0
2005-12-05 15:30:00,51.92,51.98,51.86,51.97,58800.0,41.489,41.537,41.4411,41.529,58800.0
2005-12-05 16:00:00,51.91,51.98,51.9,51.9,8100.0,41.481,41.537,41.473,41.473,8100.0
2005-12-06 09:30:00,52.07,52.15,52.05,52.06,450900.0,41.6089,41.6728,41.5929,41.6009,450900.0
2005-12-06 10:00:00,52.12,52.2,52.04,52.2,403500.0,41.6488,41.7128,41.5849,41.7128,403500.0
2005-12-06 10:30:00,52.19,52.24,52.12,52.17,450400.0,41.7048,41.7447,41.6488,41.6888,450400.0
2005-12-06 11:00:00,52.18,52.2,52.07,52.14,89100.0,41.6968,41.7128,41.6089,41.6648,89100.0
2005-12-06 11:30:00,52.14,52.23,52.12,52.17,82500.0,41.6648,41.7367,41.6488,41.6888,82500.0
2005-12-06 12:00:00,52.21,52.38,52.18,52.35,56200.0,41.7208,41.8566,41.6968,41.8326,56200.0
2005-12-06 12:30:00,52.35,52.37,52.28,52.33,67800.0,41.8326,41.8486,41.7767,41.8167,67800.0
2005-12-06 13:00:00,52.33,52.35,52.3,52.34,73900.0,41.8167,41.8326,41.7927,41.8246,73900.0
2005-12-06 13:30:00,52.31,52.37,52.27,52.33,144900.0,41.8007,41.8486,41.7687,41.8167,144900.0
2005-12-06 14:00:00,52.33,52.33,52.27,52.3,42400.0,41.8167,41.8167,41.7687,41.7927,42400.0
2005-12-06 14:30:00,52.3,52.33,52.26,52.3,72800.0,41.7927,41.8167,41.7607,41.7927,72800.0
2005-12-06 15:00:00,52.29,52.3,52.06,52.11,48500.0,41.7847,41.7927,41.6009,41.6409,48500.0
2005-12-06 15:30:00,52.11,52.14,51.98,52.02,91400.0,41.6409,41.6648,41.537,41.5689,91400.0
2005-12-06 16:00:00,52.06,52.06,52.06,52.06,700.0,41.6009,41.6009,41.6009,41.6009,700.0
2005-12-07 09:30:00,52.06,52.11,51.88,51.95,37100.0,41.6009,41.6409,41.4571,41.513,37100.0
2005-12-07 10:00:00,51.96,52.04,51.94,51.96,140800.0,41.521,41.5849,41.505,41.521,140800.0
2005-12-07 10:30:00,52.0,52.06,51.88,51.88,64500.0,41.553,41.6009,41.4571,41.4571,64500.0
2005-12-07 11:00:00,51.89,51.89,51.84,51.88,55500.0,41.465,41.465,41.4251,41.4571,55500.0
2005-12-07 11:30:00,51.87,51.96,51.87,51.93,33900.0,41.4491,41.521,41.4491,41.497,33900.0
2005-12-07 12:00:00,51.91,51.94,51.84,51.93,18700.0,41.481,41.505,41.4251,41.497,18700.0
2005-12-07 12:30:00,51.91,51.98,51.9,51.95,91200.0,41.481,41.537,41.473,41.513,91200.0
2005-12-07 13:00:00,51.95,51.96,51.78,51.8,15700.0,41.513,41.521,41.3771,41.3931,15700.0
2005-12-07 13:30:00,51.75,51.82,51.72,51.72,54700.0,41.3532,41.4091,41.3292,41.3292,54700.0
2005-12-07 14:00:00,51.72,51.77,51.65,51.72,159800.0,41.3292,41.3692,41.2733,41.3292,159800.0
2005-12-07 14:30:00,51.63,51.78,51.63,51.67,176900.0,41.2573,41.3771,41.2573,41.2892,176900.0
2005-12-07 15:00:00,51.64,51.76,51.64,51.75,99700.0,41.2653,41.3612,41.2653,41.3532,99700.0
2005-12-07 15:30:00,51.76,51.87,51.66,51.85,104300.0,41.3612,41.4491,41.2813,41.4331,104300.0
2005-12-07 16:00:00,51.85,51.85,51.85,51.85,0.0,41.4331,41.4331,41.4331,41.4331,0.0
2005-12-08 09:30:00,51.74,51.9,51.65,51.73,50300.0,41.3452,41.473,41.2733,41.3372,50300.0
2005-12-08 10:00:00,51.74,51.79,51.69,51.7,38500.0,41.3452,41.3851,41.3052,41.3132,38500.0
2005-12-08 10:30:00,51.72,51.9,51.72,51.89,45700.0,41.3292,41.473,41.3292,41.465,45700.0
2005-12-08 11:00:00,51.92,51.99,51.92,51.98,13200.0,41.489,41.545,41.489,41.537,13200.0
2005-12-08 11:30:00,51.97,52.09,51.96,52.03,68300.0,41.529,41.6249,41.521,41.5769,68300.0
2005-12-08 12:00:00,52.04,52.04,51.96,51.96,33100.0,41.5849,41.5849,41.521,41.521,33100.0
2005-12-08 12:30:00,51.98,51.98,51.85,51.88,49300.0,41.537,41.537,41.4331,41.4571,49300.0
2005-12-08 13:00:00,51.85,51.85,51.72,51.73,18000.0,41.4331,41.4331,41.3292,41.3372,18000.0
2005-12-08 13:30:00,51.72,51.83,51.69,51.76,32100.0,41.3292,41.4171,41.3052,41.3612,32100.0
2005-12-08 14:00:00,51.76,51.77,51.57,51.61,108700.0,41.3612,41.3692,41.2093,41.2413,108700.0
2005-12-08 14:30:00,51.61,51.65,51.5,51.6,31600.0,41.2413,41.2733,41.1534,41.2333,31600.0
2005-12-08 15:00:00,51.6,51.71,51.58,51.69,39200.0,41.2333,41.3212,41.2173,41.3052,39200.0
2005-12-08 15:30:00,51.68,51.79,51.62,51.76,155300.0,41.2972,41.3851,41.2493,41.3612,155300.0
2005-12-08 16:00:00,51.74,51.75,51.68,51.75,56000.0,41.3452,41.3532,41.2972,41.3532,56000.0
2005-12-09 09:30:00,51.9,51.9,51.76,51.76,106800.0,41.473,41.473,41.3612,41.3612,106800.0
2005-12-09 10:00:00,51.82,51.82,51.65,51.65,47100.0,41.4091,41.4091,41.2733,41.2733,47100.0
2005-12-09 10:30:00,51.65,51.74,51.64,51.73,76300.0,41.2733,41.3452,41.2653,41.3372,76300.0
2005-12-09 11:00:00,51.71,51.84,51.71,51.74,37100.0,41.3212,41.4251,41.3212,41.3452,37100.0
2005-12-09 11:30:00,51.76,51.8,51.69,51.7,34300.0,41.3612,41.3931,41.3052,41.3132,34300.0
2005-12-09 12:00:00,51.67,51.82,51.66,51.76,29800.0,41.2892,41.4091,41.2813,41.3612,29800.0
2005-12-09 12:30:00,51.74,51.86,51.74,51.83,15700.0,41.3452,41.4411,41.3452,41.4171,15700.0
2005-12-09 13:00:00,51.87,51.9,51.8,51.82,37500.0,41.4491,41.473,41.3931,41.4091,37500.0
2005-12-09 13:30:00,51.86,51.97,51.84,51.9,31400.0,41.4411,41.529,41.4251,41.473,31400.0
2005-12-09 14:00:00,51.92,52.03,51.9,52.02,20300.0,41.489,41.5769,41.473,41.5689,20300.0
2005-12-09 14:30:00,52.02,52.05,51.97,51.98,63700.0,41.5689,41.5929,41.529,41.537,63700.0
2005-12-09 15:00:00,52.02,52.02,51.88,51.99,22200.0,41.5689,41.5689,41.4571,41.545,22200.0
2005-12-09 15:30:00,52.01,52.02,51.87,51.93,40300.0,41.5609,41.5689,41.4491,41.497,40300.0
2005-12-09 16:00:00,51.97,51.97,51.97,51.97,300.0,41.529,41.529,41.529,41.529,300.0
2005-12-12 09:30:00,52.17,52.17,52.03,52.06,159500.0,41.6888,41.6888,41.5769,41.6009,159500.0
2005-12-12 10:00:00,52.06,52.14,52.0,52.11,251500.0,41.6009,41.6648,41.553,41.6409,251500.0
2005-12-12 10:30:00,52.09,52.11,52.01,52.11,42600.0,41.6249,41.6409,41.5609,41.6409,42600.0
2005-12-12 11:00:00,52.1,52.16,52.05,52.06,110300.0,41.6329,41.6808,41.5929,41.6009,110300.0
2005-12-12 11:30:00,52.05,52.12,52.03,52.03,192600.0,41.5929,41.6488,41.5769,41.5769,192600.0
2005-12-12 12:00:00,52.05,52.07,51.97,52.0,42800.0,41.5929,41.6089,41.529,41.553,42800.0
2005-12-12 12:30:00,51.97,51.97,51.88,51.9,47500.0,41.529,41.529,41.4571,41.473,47500.0
2005-12-12 13:00:00,51.89,51.93,51.83,51.9,34000.0,41.465,41.497,41.4171,41.473,34000.0
2005-12-12 13:30:00,51.87,51.91,51.84,51.85,128900.0,41.4491,41.481,41.4251,41.4331,128900.0
2005-12-12 14:00:00,51.9,51.96,51.86,51.95,52400.0,41.473,41.521,41.4411,41.513,52400.0
2005-12-12 14:30:00,51.95,52.03,51.89,52.03,64700.0,41.513,41.5769,41.465,41.5769,64700.0
2005-12-12 15:00:00,52.03,52.07,51.97,51.97,101600.0,41.5769,41.6089,41.529,41.529,101600.0
2005-12-12 15:30:00,51.98,52.07,51.97,51.99,91600.0,41.537,41.6089,41.529,41.545,91600.0
2005-12-12 16:00:00,51.99,51.99,51.99,51.99,0.0,41.545,41.545,41.545,41.545,0.0
2005-12-13 09:30:00,51.89,52.03,51.88,51.94,50300.0,41.465,41.5769,41.4571,41.505,50300.0
2005-12-13 10:00:00,51.98,52.03,51.94,51.98,29100.0,41.537,41.5769,41.505,41.537,29100.0
2005-12-13 10:30:00,51.98,52.0,51.93,51.95,150400.0,41.537,41.553,41.497,41.513,150400.0
2005-12-13 11:00:00,51.97,51.99,51.92,51.94,252400.0,41.529,41.545,41.489,41.505,252400.0
2005-12-13 11:30:00,51.94,52.0,51.93,51.97,2071200.0,41.505,41.553,41.497,41.529,2071200.0
2005-12-13 12:00:00,51.96,52.04,51.95,51.97,528700.0,41.521,41.5849,41.513,41.529,528700.0
2005-12-13 12:30:00,52.0,52.01,51.95,51.99,17200.0,41.553,41.5609,41.513,41.545,17200.0
2005-12-13 13:00:00,51.96,52.02,51.95,52.01,52400.0,41.521,41.5689,41.513,41.5609,52400.0
2005-12-13 13:30:00,51.99,52.02,51.96,51.99,44800.0,41.545,41.5689,41.521,41.545,44800.0
2005-12-13 14:00:00,51.97,52.3,51.91,52.2,296000.0,41.529,41.7927,41.481,41.7128,296000.0
2005-12-13 14:30:00,52.21,52.39,52.15,52.32,158400.0,41.7208,41.8646,41.6728,41.8087,158400.0
2005-12-13 15:00:00,52.32,52.32,52.12,52.13,152600.0,41.8087,41.8087,41.6488,41.6568,152600.0
2005-12-13 15:30:00,52.13,52.25,52.1,52.17,137500.0,41.6568,41.7527,41.6329,41.6888,137500.0
2005-12-13 16:00:00,52.14,52.18,52.14,52.18,37600.0,41.6648,41.6968,41.6648,41.6968,37600.0
2005-12-14 09:30:00,51.52,52.35,51.52,52.21,140300.0,41.1694,41.8326,41.1694,41.7208,140300.0
2005-12-14 10:00:00,52.24,52.32,52.23,52.28,82200.0,41.7447,41.8087,41.7367,41.7767,82200.0
2005-12-14 10:30:00,52.24,52.35,52.2,52.2,281400.0,41.7447,41.8326,41.7128,41.7128,281400.0
2005-12-14 11:00:00,52.21,52.22,52.13,52.16,79000.0,41.7208,41.7288,41.6568,41.6808,79000.0
2005-12-14 11:30:00,52.16,52.25,52.12,52.18,31200.0,41.6808,41.7527,41.6488,41.6968,31200.0
2005-12-14 12:00:00,52.18,52.24,52.15,52.21,57800.0,41.6968,41.7447,41.6728,41.7208,57800.0
2005-12-14 12:30:00,52.22,52.25,51.22,52.25,236800.0,41.7288,41.7527,40.9297,41.7527,236800.0
2005-12-14 13:00:00,52.25,52.33,52.22,52.32,139800.0,41.7527,41.8167,41.7288,41.8087,139800.0
2005-12-14 13:30:00,52.29,52.5,52.29,52.44,50200.0,41.7847,41.9525,41.7847,41.9046,50200.0
2005-12-14 14:00:00,52.44,52.48,52.42,52.43,64900.0,41.9046,41.9365,41.8886,41.8966,64900.0
2005-12-14 14:30:00,52.43,52.43,52.33,52.36,60300.0,41.8966,41.8966,41.8167,41.8406,60300.0
2005-12-14 15:00:00,52.37,52.41,52.3,52.36,95500.0,41.8486,41.8806,41.7927,41.8406,95500.0
2005-12-14 15:30:00,52.38,52.4,52.27,52.28,396500.0,41.8566,41.8726,41.7687,41.7767,396500.0
2005-12-14 16:00:00,52.37,52.37,52.37,52.37,5800.0,41.8486,41.8486,41.8486,41.8486,5800.0
2005-12-15 09:30:00,52.41,52.47,52.36,52.39,632200.0,41.8806,41.9285,41.8406,41.8646,632200.0
2005-12-15 10:00:00,52.36,52.42,52.1,52.17,126500.0,41.8406,41.8886,41.6329,41.6888,126500.0
2005-12-15 10:30:00,52.19,52.21,52.13,52.17,20500.0,41.7048,41.7208,41.6568,41.6888,20500.0
2005-12-15 11:00:00,52.19,52.26,52.11,52.25,69800.0,41.7048,41.7607,41.6409,41.7527,69800.0
2005-12-15 11:30:00,52.21,52.28,52.19,52.23,26500.0,41.7208,41.7767,41.7048,41.7367,26500.0
2005-12-15 12:00:00,52.26,52.28,52.21,52.27,40800.0,41.7607,41.7767,41.7208,41.7687,40800.0
2005-12-15 12:30:00,52.24,52.33,52.23,52.29,52400.0,41.7447,41.8167,41.7367,41.7847,52400.0
2005-12-15 13:00:00,52.29,52.29,52.18,52.23,118000.0,41.7847,41.7847,41.6968,41.7367,118000.0
2005-12-15 13:30:00,52.26,52.34,52.23,52.34,56600.0,41.7607,41.8246,41.7367,41.8246,56600.0
2005-12-15 14:00:00,52.33,52.33,52.23,52.25,99100.0,41.8167,41.8167,41.7367,41.7527,99100.0
2005-12-15 14:30:00,52.25,52.32,52.14,52.16,88200.0,41.7527,41.8087,41.6648,41.6808,88200.0
2005-12-15 15:00:00,52.17,52.28,52.16,52.28,411200.0,41.6888,41.7767,41.6808,41.7767,411200.0
2005-12-15 15:30:00,52.25,52.33,52.23,52.25,531400.0,41.7527,41.8167,41.7367,41.7527,531400.0
2005-12-15 16:00:00,52.29,52.29,52.29,52.29,48800.0,41.7847,41.7847,41.7847,41.7847,48800.0
2005-12-16 09:30:00,52.37,52.5,52.34,52.46,44600.0,41.8486,41.9525,41.8246,41.9205,44600.0
2005-12-16 10:00:00,52.42,52.44,52.33,52.42,39900.0,41.8886,41.9046,41.8167,41.8886,39900.0
2005-12-16 10:30:00,52.39,52.43,52.35,52.4,160300.0,41.8646,41.8966,41.8326,41.8726,160300.0
2005-12-16 11:00:00,52.4,52.49,52.37,52.4,66800.0,41.8726,41.9445,41.8486,41.8726,66800.0
2005-12-16 11:30:00,52.4,52.4,52.27,52.3,308400.0,41.8726,41.8726,41.7687,41.7927,308400.0
2005-12-16 12:00:00,52.3,52.41,52.3,52.33,104900.0,41.7927,41.8806,41.7927,41.8167,104900.0
2005-12-16 12:30:00,52.34,52.38,52.3,52.36,72100.0,41.8246,41.8566,41.7927,41.8406,72100.0
2005-12-16 13:00:00,52.32,52.35,52.25,52.31,18200.0,41.8087,41.8326,41.7527,41.8007,18200.0
2005-12-16 13:30:00,52.31,52.37,52.28,52.31,16200.0,41.8007,41.8486,41.7767,41.8007,16200.0
2005-12-16 14:00:00,52.37,52.37,52.29,52.29,123900.0,41.8486,41.8486,41.7847,41.7847,123900.0
2005-12-16 14:30:00,52.33,52.33,52.2,52.23,38600.0,41.8167,41.8167,41.7128,41.7367,38600.0
2005-12-16 15:00:00,52.17,52.25,52.12,52.23,27500.0,41.6888,41.7527,41.6488,41.7367,27500.0
2005-12-16 15:30:00,52.23,52.27,52.15,52.15,126400.0,41.7367,41.7687,41.6728,41.6728,126400.0
2005-12-16 16:00:00,52.21,52.21,52.21,52.21,20000.0,41.7208,41.7208,41.7208,41.7208,20000.0
2005-12-19 09:30:00,51.25,52.27,51.25,52.05,566100.0,40.9536,41.7687,40.9536,41.5929,566100.0
2005-12-19 10:00:00,52.02,52.13,52.0,52.06,167200.0,41.5689,41.6568,41.553,41.6009,167200.0
2005-12-19 10:30:00,52.05,52.11,52.01,52.04,103300.0,41.5929,41.6409,41.5609,41.5849,103300.0
2005-12-19 11:00:00,52.05,52.09,52.04,52.08,149600.0,41.5929,41.6249,41.5849,41.6169,149600.0
2005-12-19 11:30:00,52.1,52.11,52.06,52.09,114700.0,41.6329,41.6409,41.6009,41.6249,114700.0
2005-12-19 12:00:00,52.06,52.14,52.06,52.1,105900.0,41.6009,41.6648,41.6009,41.6329,105900.0
2005-12-19 12:30:00,52.1,52.12,52.06,52.08,97100.0,41.6329,41.6488,41.6009,41.6169,97100.0
2005-12-19 13:00:00,52.08,52.08,51.97,52.0,159300.0,41.6169,41.6169,41.529,41.553,159300.0
2005-12-19 13:30:00,52.03,52.04,51.85,51.92,117000.0,41.5769,41.5849,41.4331,41.489,117000.0
2005-12-19 14:00:00,51.9,51.91,51.76,51.77,139500.0,41.473,41.481,41.3612,41.3692,139500.0
2005-12-19 14:30:00,51.74,51.85,51.74,51.81,101100.0,41.3452,41.4331,41.3452,41.4011,101100.0
2005-12-19 15:00:00,51.8,51.8,51.65,51.71,100800.0,41.3931,41.3931,41.2733,41.3212,100800.0
2005-12-19 15:30:00,51.71,51.74,51.61,51.63,236900.0,41.3212,41.3452,41.2413,41.2573,236900.0
2005-12-19 16:00:00,51.62,51.7,51.62,51.67,22100.0,41.2493,41.3132,41.2493,41.2892,22100.0
2005-12-20 09:30:00,51.6,51.83,51.59,51.72,756400.0,41.2333,41.4171,41.2253,41.3292,756400.0
2005-12-20 10:00:00,51.69,51.69,51.52,51.55,47900.0,41.3052,41.3052,41.1694,41.1934,47900.0
2005-12-20 10:30:00,51.57,51.68,51.55,51.67,229400.0,41.2093,41.2972,41.1934,41.2892,229400.0
2005-12-20 11:00:00,51.67,51.71,51.65,51.69,397300.0,41.2892,41.3212,41.2733,41.3052,397300.0
2005-12-20 11:30:00,51.69,51.74,51.66,51.7,121500.0,41.3052,41.3452,41.2813,41.3132,121500.0
2005-12-20 12:00:00,51.7,51.82,51.64,51.81,73600.0,41.3132,41.4091,41.2653,41.4011,73600.0
2005-12-20 12:30:00,51.79,51.87,51.76,51.87,53200.0,41.3851,41.4491,41.3612,41.4491,53200.0
2005-12-20 13:00:00,51.87,51.88,51.81,51.86,66400.0,41.4491,41.4571,41.4011,41.4411,66400.0
2005-12-20 13:30:00,51.83,51.84,51.73,51.79,38900.0,41.4171,41.4251,41.3372,41.3851,38900.0
2005-12-20 14:00:00,51.76,51.77,51.68,51.76,161500.0,41.3612,41.3692,41.2972,41.3612,161500.0
2005-12-20 14:30:00,51.77,51.78,51.7,51.71,79300.0,41.3692,41.3771,41.3132,41.3212,79300.0
2005-12-20 15:00:00,51.73,51.73,51.57,51.57,64600.0,41.3372,41.3372,41.2093,41.2093,64600.0
2005-12-20 15:30:00,51.57,51.67,51.55,51.64,259900.0,41.2093,41.2892,41.1934,41.2653,259900.0
2005-12-20 16:00:00,51.68,51.69,51.64,51.64,84600.0,41.2972,41.3052,41.2653,41.2653,84600.0
2005-12-21 09:30:00,51.95,51.95,51.85,51.9,235200.0,41.513,41.513,41.4331,41.473,235200.0
2005-12-21 10:00:00,51.93,52.04,51.93,52.04,303700.0,41.497,41.5849,41.497,41.5849,303700.0
2005-12-21 10:30:00,52.03,52.05,51.97,51.99,65100.0,41.5769,41.5929,41.529,41.545,65100.0
2005-12-21 11:00:00,52.0,52.05,51.97,52.0,22500.0,41.553,41.5929,41.529,41.553,22500.0
2005-12-21 11:30:00,52.0,52.05,51.98,52.02,68900.0,41.553,41.5929,41.537,41.5689,68900.0
2005-12-21 12:00:00,51.97,52.03,51.96,52.01,86900.0,41.529,41.5769,41.521,41.5609,86900.0
2005-12-21 12:30:00,52.01,52.05,51.98,52.0,94700.0,41.5609,41.5929,41.537,41.553,94700.0
2005-12-21 13:00:00,52.0,52.05,51.93,51.95,120300.0,41.553,41.5929,41.497,41.513,120300.0
2005-12-21 13:30:00,51.9,51.93,51.8,51.87,56700.0,41.473,41.497,41.3931,41.4491,56700.0
2005-12-21 14:00:00,51.84,51.93,51.83,51.89,46500.0,41.4251,41.497,41.4171,41.465,46500.0
2005-12-21 14:30:00,51.89,51.91,51.71,51.74,65800.0,41.465,41.481,41.3212,41.3452,65800.0
2005-12-21 15:00:00,51.76,51.81,51.7,51.75,140900.0,41.3612,41.4011,41.3132,41.3532,140900.0
2005-12-21 15:30:00,51.73,51.9,51.73,51.82,75400.0,41.3372,41.473,41.3372,41.4091,75400.0
2005-12-21 16:00:00,51.82,51.89,51.82,51.89,13100.0,41.4091,41.465,41.4091,41.465,13100.0
2005-12-22 09:30:00,51.9,51.9,51.75,51.76,138100.0,41.5806,41.5806,41.4604,41.4684,138100.0
2005-12-22 10:00:00,51.84,51.85,51.69,51.79,43000.0,41.5325,41.5405,41.4123,41.4924,43000.0
2005-12-22 10:30:00,51.8,51.86,51.7,51.86,78700.0,41.5004,41.5485,41.4203,41.5485,78700.0
2005-12-22 11:00:00,51.8,51.86,51.75,51.83,28200.0,41.5004,41.5485,41.4604,41.5245,28200.0
2005-12-22 11:30:00,51.85,51.88,51.79,51.85,68300.0,41.5405,41.5645,41.4924,41.5405,68300.0
2005-12-22 12:00:00,51.85,51.85,51.77,51.82,43100.0,41.5405,41.5405,41.4764,41.5165,43100.0
2005-12-22 12:30:00,51.81,51.85,51.76,51.83,23400.0,41.5085,41.5405,41.4684,41.5245,23400.0
2005-12-22 13:00:00,51.83,51.86,51.78,51.78,73700.0,41.5245,41.5485,41.4844,41.4844,73700.0
2005-12-22 13:30:00,51.82,51.9,51.78,51.87,45900.0,41.5165,41.5806,41.4844,41.5565,45900.0
2005-12-22 14:00:00,51.89,51.92,51.83,51.84,40300.0,41.5725,41.5966,41.5245,41.5325,40300.0
2005-12-22 14:30:00,51.85,51.91,51.81,51.91,51700.0,41.5405,41.5886,41.5085,41.5886,51700.0
2005-12-22 15:00:00,51.91,51.98,51.86,51.98,28000.0,41.5886,41.6446,41.5485,41.6446,28000.0
2005-12-22 15:30:00,51.97,52.01,51.94,52.0,54000.0,41.6366,41.6687,41.6126,41.6607,54000.0
2005-12-22 16:00:00,52.0,52.03,51.99,51.99,77600.0,41.6607,41.6847,41.6527,41.6527,77600.0
2005-12-23 09:30:00,52.98,52.98,51.99,52.13,61600.0,42.4458,42.4458,41.6527,41.7648,61600.0
2005-12-23 10:00:00,52.05,52.09,52.01,52.08,43700.0,41.7007,41.7328,41.6687,41.7248,43700.0
2005-12-23 10:30:00,52.0,52.03,51.91,51.92,66900.0,41.6607,41.6847,41.5886,41.5966,66900.0
2005-12-23 11:00:00,51.93,52.0,51.91,51.99,65300.0,41.6046,41.6607,41.5886,41.6527,65300.0
2005-12-23 11:30:00,51.98,52.04,51.95,52.03,42200.0,41.6446,41.6927,41.6206,41.6847,42200.0
2005-12-23 12:00:00,52.03,52.03,51.93,51.99,50900.0,41.6847,41.6847,41.6046,41.6527,50900.0
2005-12-23 12:30:00,51.96,52.04,51.94,52.0,42000.0,41.6286,41.6927,41.6126,41.6607,42000.0
2005-12-23 13:00:00,52.04,52.05,51.98,52.02,50600.0,41.6927,41.7007,41.6446,41.6767,50600.0
2005-12-23 13:30:00,51.99,52.08,51.99,52.05,58900.0,41.6527,41.7248,41.6527,41.7007,58900.0
2005-12-23 14:00:00,52.0,52.05,51.93,51.98,62300.0,41.6607,41.7007,41.6046,41.6446,62300.0
2005-12-23 14:30:00,51.98,52.05,51.96,52.05,21800.0,41.6446,41.7007,41.6286,41.7007,21800.0
2005-12-23 15:00:00,52.06,52.08,51.97,51.97,15300.0,41.7087,41.7248,41.6366,41.6366,15300.0
2005-12-23 15:30:00,52.02,52.06,51.98,52.04,42800.0,41.6767,41.7087,41.6446,41.6927,42800.0
2005-12-23 16:00:00,52.05,52.08,52.01,52.08,16800.0,41.7007,41.7248,41.6687,41.7248,16800.0
2005-12-27 09:30:00,52.25,52.25,52.13,52.21,65800.0,41.861,41.861,41.7648,41.8289,65800.0
2005-12-27 10:00:00,52.19,52.19,52.07,52.07,37400.0,41.8129,41.8129,41.7168,41.7168,37400.0
2005-12-27 10:30:00,52.12,52.15,52.06,52.07,31900.0,41.7568,41.7808,41.7087,41.7168,31900.0
2005-12-27 11:00:00,52.05,52.08,51.93,51.96,40500.0,41.7007,41.7248,41.6046,41.6286,40500.0
2005-12-27 11:30:00,51.96,51.96,51.75,51.78,32700.0,41.6286,41.6286,41.4604,41.4844,32700.0
2005-12-27 12:00:00,51.73,51.76,51.65,51.72,41500.0,41.4444,41.4684,41.3803,41.4363,41500.0
2005-12-27 12:30:00,51.76,51.78,51.68,51.73,16400.0,41.4684,41.4844,41.4043,41.4444,16400.0
2005-12-27 13:00:00,51.72,51.77,51.6,51.63,24500.0,41.4363,41.4764,41.3402,41.3642,24500.0
2005-12-27 13:30:00,51.59,51.6,51.51,51.51,729900.0,41.3322,41.3402,41.2681,41.2681,729900.0
2005-12-27 14:00:00,51.59,51.65,51.53,51.62,19200.0,41.3322,41.3803,41.2841,41.3562,19200.0
2005-12-27 14:30:00,51.66,51.7,51.54,51.56,41100.0,41.3883,41.4203,41.2921,41.3082,41100.0
2005-12-27 15:00:00,51.56,51.66,51.53,51.58,114000.0,41.3082,41.3883,41.2841,41.3242,114000.0
2005-12-27 15:30:00,51.62,51.64,51.47,51.49,129000.0,41.3562,41.3723,41.2361,41.2521,129000.0
2005-12-27 16:00:00,51.49,51.49,51.49,51.49,0.0,41.2521,41.2521,41.2521,41.2521,0.0
2005-12-28 09:30:00,51.72,51.72,51.55,51.65,64900.0,41.4363,41.4363,41.3001,41.3803,64900.0
2005-12-28 10:00:00,51.68,51.73,51.6,51.61,11300.0,41.4043,41.4444,41.3402,41.3482,11300.0
2005-12-28 10:30:00,51.66,51.66,51.48,51.56,217000.0,41.3883,41.3883,41.2441,41.3082,217000.0
2005-12-28 11:00:00,51.56,51.63,51.53,51.59,73800.0,41.3082,41.3642,41.2841,41.3322,73800.0
2005-12-28 11:30:00,51.63,51.68,51.58,51.63,95500.0,41.3642,41.4043,41.3242,41.3642,95500.0
2005-12-28 12:00:00,51.63,51.63,51.54,51.63,26400.0,41.3642,41.3642,41.2921,41.3642,26400.0
2005-12-28 12:30:00,51.63,51.65,51.54,51.61,77600.0,41.3642,41.3803,41.2921,41.3482,77600.0
2005-12-28 13:00:00,51.62,51.64,51.55,51.62,22000.0,41.3562,41.3723,41.3001,41.3562,22000.0
2005-12-28 13:30:00,51.59,51.68,51.59,51.67,70300.0,41.3322,41.4043,41.3322,41.3963,70300.0
2005-12-28 14:00:00,51.64,51.72,51.62,51.69,109600.0,41.3723,41.4363,41.3562,41.4123,109600.0
2005-12-28 14:30:00,51.68,51.77,51.68,51.7,55600.0,41.4043,41.4764,41.4043,41.4203,55600.0
2005-12-28 15:00:00,51.7,51.77,51.64,51.75,81500.0,41.4203,41.4764,41.3723,41.4604,81500.0
2005-12-28 15:30:00,51.71,51.74,51.61,51.63,134800.0,41.4283,41.4524,41.3482,41.3642,134800.0
2005-12-28 16:00:00,51.62,51.62,51.61,51.61,82600.0,41.3562,41.3562,41.3482,41.3482,82600.0
2005-12-29 09:30:00,51.6,51.79,51.6,51.65,65800.0,41.3402,41.4924,41.3402,41.3803,65800.0
2005-12-29 10:00:00,51.65,51.69,51.6,51.67,139200.0,41.3803,41.4123,41.3402,41.3963,139200.0
2005-12-29 10:30:00,51.67,51.67,51.57,51.61,73800.0,41.3963,41.3963,41.3162,41.3482,73800.0
2005-12-29 11:00:00,51.65,51.72,51.61,51.67,16400.0,41.3803,41.4363,41.3482,41.3963,16400.0
2005-12-29 11:30:00,51.68,51.72,51.62,51.64,21800.0,41.4043,41.4363,41.3562,41.3723,21800.0
2005-12-29 12:00:00,51.65,51.65,51.55,51.6,31700.0,41.3803,41.3803,41.3001,41.3402,31700.0
2005-12-29 12:30:00,51.58,51.69,51.57,51.63,146100.0,41.3242,41.4123,41.3162,41.3642,146100.0
2005-12-29 13:00:00,51.62,51.69,51.61,51.63,18500.0,41.3562,41.4123,41.3482,41.3642,18500.0
2005-12-29 13:30:00,51.65,51.66,51.58,51.58,33500.0,41.3803,41.3883,41.3242,41.3242,33500.0
2005-12-29 14:00:00,51.63,51.69,51.56,51.68,18700.0,41.3642,41.4123,41.3082,41.4043,18700.0
2005-12-29 14:30:00,51.68,51.68,51.59,51.63,25200.0,41.4043,41.4043,41.3322,41.3642,25200.0
2005-12-29 15:00:00,51.64,51.64,51.4,51.4,42200.0,41.3723,41.3723,41.18,41.18,42200.0
2005-12-29 15:30:00,51.46,51.46,51.39,51.44,128200.0,41.228,41.228,41.172,41.212,128200.0
2005-12-29 16:00:00,51.44,51.44,51.33,51.41,24700.0,41.212,41.212,41.1239,41.188,24700.0
2005-12-30 09:30:00,51.25,51.29,51.14,51.26,80000.0,41.0598,41.0918,40.9717,41.0678,80000.0
2005-12-30 10:00:00,51.24,51.26,51.11,51.14,105800.0,41.0518,41.0678,40.9476,40.9717,105800.0
2005-12-30 10:30:00,51.15,51.17,51.1,51.12,105200.0,40.9797,40.9957,40.9396,40.9556,105200.0
2005-12-30 11:00:00,51.13,51.18,51.1,51.15,82600.0,40.9637,41.0037,40.9396,40.9797,82600.0
2005-12-30 11:30:00,51.15,51.16,51.12,51.14,248100.0,40.9797,40.9877,40.9556,40.9717,248100.0
2005-12-30 12:00:00,51.14,51.15,51.1,51.14,58600.0,40.9717,40.9797,40.9396,40.9717,58600.0
2005-12-30 12:30:00,51.12,51.14,51.11,51.11,17700.0,40.9556,40.9717,40.9476,40.9476,17700.0
2005-12-30 13:00:00,51.14,51.17,51.07,51.12,24900.0,40.9717,40.9957,40.9156,40.9556,24900.0
2005-12-30 13:30:00,51.09,51.19,51.09,51.13,26700.0,40.9316,41.0117,40.9316,40.9637,26700.0
2005-12-30 14:00:00,51.17,51.26,51.14,51.16,47100.0,40.9957,41.0678,40.9717,40.9877,47100.0
2005-12-30 14:30:00,51.19,51.22,51.12,51.22,30000.0,41.0117,41.0358,40.9556,41.0358,30000.0
2005-12-30 15:00:00,51.16,51.23,51.11,51.22,46200.0,40.9877,41.0438,40.9476,41.0358,46200.0
2005-12-30 15:30:00,51.2,51.27,51.07,51.07,65700.0,41.0197,41.0758,40.9156,40.9156,65700.0
2005-12-30 16:00:00,51.13,51.16,51.05,51.16,77500.0,40.9637,40.9877,40.8996,40.9877,77500.0
2006-01-03 09:30:00,51.34,51.34,51.19,51.21,292200.0,41.1319,41.1319,41.0117,41.0278,292200.0
2006-01-03 10:00:00,51.2,51.25,50.91,50.98,581600.0,41.0197,41.0598,40.7874,40.8435,581600.0
2006-01-03 10:30:00,50.94,51.09,50.85,50.97,101600.0,40.8114,40.9316,40.7393,40.8355,101600.0
2006-01-03 11:00:00,50.96,51.04,50.94,50.98,148500.0,40.8275,40.8916,40.8114,40.8435,148500.0
2006-01-03 11:30:00,50.99,51.1,50.98,51.1,183200.0,40.8515,40.9396,40.8435,40.9396,183200.0
2006-01-03 12:00:00,51.07,51.13,51.05,51.09,111900.0,40.9156,40.9637,40.8996,40.9316,111900.0
2006-01-03 12:30:00,51.08,51.15,51.03,51.1,60500.0,40.9236,40.9797,40.8835,40.9396,60500.0
2006-01-03 13:00:00,51.11,51.13,51.05,51.1,138500.0,40.9476,40.9637,40.8996,40.9396,138500.0
2006-01-03 13:30:00,51.05,51.18,51.02,51.13,73800.0,40.8996,41.0037,40.8755,40.9637,73800.0
2006-01-03 14:00:00,51.15,51.43,51.15,51.37,252200.0,40.9797,41.204,40.9797,41.1559,252200.0
2006-01-03 14:30:00,51.42,51.63,51.42,51.6,121200.0,41.196,41.3642,41.196,41.3402,121200.0
2006-01-03 15:00:00,51.6,51.87,51.59,51.87,125900.0,41.3402,41.5565,41.3322,41.5565,125900.0
2006-01-03 15:30:00,51.87,52.0,51.75,51.77,434700.0,41.5565,41.6607,41.4604,41.4764,434700.0
2006-01-03 16:00:00,51.77,51.91,51.77,51.8,343200.0,41.4764,41.5886,41.4764,41.5004,343200.0
2006-01-04 09:30:00,51.87,52.02,51.87,51.93,63400.0,41.5565,41.6767,41.5565,41.6046,63400.0
2006-01-04 10:00:00,51.99,52.12,51.93,52.02,102400.0,41.6527,41.7568,41.6046,41.6767,102400.0
2006-01-04 10:30:00,52.0,52.07,51.95,52.04,129200.0,41.6607,41.7168,41.6206,41.6927,129200.0
2006-01-04 11:00:00,52.05,52.05,51.94,52.01,45900.0,41.7007,41.7007,41.6126,41.6687,45900.0
2006-01-04 11:30:00,52.03,52.16,52.02,52.13,30500.0,41.6847,41.7889,41.6767,41.7648,30500.0
2006-01-04 12:00:00,52.11,52.21,52.1,52.11,84300.0,41.7488,41.8289,41.7408,41.7488,84300.0
2006-01-04 12:30:00,52.09,52.12,52.03,52.03,29000.0,41.7328,41.7568,41.6847,41.6847,29000.0
2006-01-04 13:00:00,52.03,52.04,51.97,52.03,89900.0,41.6847,41.6927,41.6366,41.6847,89900.0
2006-01-04 13:30:00,52.05,52.06,51.93,52.02,27300.0,41.7007,41.7087,41.6046,41.6767,27300.0
2006-01-04 14:00:00,52.04,52.06,51.88,51.98,74900.0,41.6927,41.7087,41.5645,41.6446,74900.0
2006-01-04 14:30:00,51.99,52.06,51.96,52.01,56900.0,41.6527,41.7087,41.6286,41.6687,56900.0
2006-01-04 15:00:00,52.03,52.09,51.97,52.08,72700.0,41.6847,41.7328,41.6366,41.7248,72700.0
2006-01-04 15:30:00,52.08,52.19,52.04,52.16,82000.0,41.7248,41.8129,41.6927,41.7889,82000.0
2006-01-04 16:00:00,52.19,52.19,52.09,52.19,137300.0,41.8129,41.8129,41.7328,41.8129,137300.0
2006-01-05 09:30:00,52.08,52.25,52.08,52.14,36200.0,41.7248,41.861,41.7248,41.7728,36200.0
2006-01-05 10:00:00,52.16,52.29,52.12,52.19,50900.0,41.7889,41.893,41.7568,41.8129,50900.0
2006-01-05 10:30:00,52.17,52.17,52.03,52.1,23000.0,41.7969,41.7969,41.6847,41.7408,23000.0
2006-01-05 11:00:00,52.11,52.2,52.1,52.16,42500.0,41.7488,41.8209,41.7408,41.7889,42500.0
2006-01-05 11:30:00,52.14,52.24,52.12,52.24,34200.0,41.7728,41.853,41.7568,41.853,34200.0
2006-01-05 12:00:00,52.19,52.24,52.16,52.19,60500.0,41.8129,41.853,41.7889,41.8129,60500.0
2006-01-05 12:30:00,52.2,52.2,52.07,52.11,24100.0,41.8209,41.8209,41.7168,41.7488,24100.0
2006-01-05 13:00:00,52.11,52.2,52.09,52.14,29300.0,41.7488,41.8209,41.7328,41.7728,29300.0
2006-01-05 13:30:00,52.16,52.18,52.07,52.13,10600.0,41.7889,41.8049,41.7168,41.7648,10600.0
2006-01-05 14:00:00,52.13,52.15,52.02,52.06,42100.0,41.7648,41.7808,41.6767,41.7087,42100.0
2006-01-05 14:30:00,52.0,52.09,51.98,52.02,36500.0,41.6607,41.7328,41.6446,41.6767,36500.0
2006-01-05 15:00:00,52.09,52.13,52.02,52.11,39700.0,41.7328,41.7648,41.6767,41.7488,39700.0
2006-01-05 15:30:00,52.11,52.14,52.06,52.14,40400.0,41.7488,41.7728,41.7087,41.7728,40400.0
2006-01-05 16:00:00,52.16,52.16,52.16,52.16,100.0,41.7889,41.7889,41.7889,41.7889,100.0
2006-01-06 09:30:00,52.54,52.55,52.32,52.41,72200.0,42.0933,42.1013,41.917,41.9892,72200.0
2006-01-06 10:00:00,52.35,52.35,52.22,52.24,55000.0,41.9411,41.9411,41.8369,41.853,55000.0
2006-01-06 10:30:00,52.29,52.33,52.26,52.28,11100.0,41.893,41.9251,41.869,41.885,11100.0
2006-01-06 11:00:00,52.28,52.42,52.23,52.4,370800.0,41.885,41.9972,41.8449,41.9811,370800.0
2006-01-06 11:30:00,52.4,52.46,52.36,52.41,56400.0,41.9811,42.0292,41.9491,41.9892,56400.0
2006-01-06 12:00:00,52.41,52.5,52.41,52.47,231700.0,41.9892,42.0613,41.9892,42.0372,231700.0
2006-01-06 12:30:00,52.49,52.52,52.44,52.49,28600.0,42.0532,42.0773,42.0132,42.0532,28600.0
2006-01-06 13:00:00,52.46,52.49,52.42,52.49,51400.0,42.0292,42.0532,41.9972,42.0532,51400.0
2006-01-06 13:30:00,52.49,52.63,52.45,52.6,28900.0,42.0532,42.1654,42.0212,42.1414,28900.0
2006-01-06 14:00:00,52.59,52.69,52.55,52.62,75800.0,42.1334,42.2135,42.1013,42.1574,75800.0
2006-01-06 14:30:00,52.65,52.66,52.58,52.6,183500.0,42.1814,42.1894,42.1253,42.1414,183500.0
2006-01-06 15:00:00,52.63,52.69,52.6,52.66,100900.0,42.1654,42.2135,42.1414,42.1894,100900.0
2006-01-06 15:30:00,52.66,52.7,52.59,52.67,194200.0,42.1894,42.2215,42.1334,42.1975,194200.0
2006-01-06 16:00:00,52.66,52.69,52.64,52.69,90100.0,42.1894,42.2135,42.1734,42.2135,90100.0
2006-01-09 09:30:00,52.73,52.73,52.62,52.67,71300.0,42.2455,42.2455,42.1574,42.1975,71300.0
2006-01-09 10:00:00,52.66,52.73,52.61,52.73,35500.0,42.1894,42.2455,42.1494,42.2455,35500.0
2006-01-09 10:30:00,52.73,52.75,52.67,52.67,35200.0,42.2455,42.2615,42.1975,42.1975,35200.0
2006-01-09 11:00:00,52.72,52.76,52.65,52.74,82400.0,42.2375,42.2696,42.1814,42.2535,82400.0
2006-01-09 11:30:00,52.72,52.8,52.66,52.79,62300.0,42.2375,42.3016,42.1894,42.2936,62300.0
2006-01-09 12:00:00,52.76,52.83,52.75,52.82,57400.0,42.2696,42.3256,42.2615,42.3176,57400.0
2006-01-09 12:30:00,52.8,52.85,52.77,52.84,296000.0,42.3016,42.3417,42.2776,42.3337,296000.0
2006-01-09 13:00:00,52.82,52.89,52.8,52.82,168800.0,42.3176,42.3737,42.3016,42.3176,168800.0
2006-01-09 13:30:00,52.82,52.96,52.82,52.9,183000.0,42.3176,42.4298,42.3176,42.3817,183000.0
2006-01-09 14:00:00,52.93,52.93,52.86,52.89,76300.0,42.4058,42.4058,42.3497,42.3737,76300.0
2006-01-09 14:30:00,52.86,52.9,52.73,52.8,35300.0,42.3497,42.3817,42.2455,42.3016,35300.0
2006-01-09 15:00:00,52.75,52.83,52.74,52.82,192000.0,42.2615,42.3256,42.2535,42.3176,192000.0
2006-01-09 15:30:00,52.78,52.94,52.78,52.93,466300.0,42.2856,42.4138,42.2856,42.4058,466300.0
2006-01-09 16:00:00,52.94,52.94,52.92,52.94,3100.0,42.4138,42.4138,42.3977,42.4138,3100.0
2006-01-10 09:30:00,52.7,52.75,52.65,52.69,152400.0,42.2215,42.2615,42.1814,42.2135,152400.0
2006-01-10 10:00:00,52.69,52.76,52.67,52.74,58600.0,42.2135,42.2696,42.1975,42.2535,58600.0
2006-01-10 10:30:00,52.74,52.81,52.67,52.73,140300.0,42.2535,42.3096,42.1975,42.2455,140300.0
2006-01-10 11:00:00,52.72,52.73,52.63,52.68,81100.0,42.2375,42.2455,42.1654,42.2055,81100.0
2006-01-10 11:30:00,52.69,52.79,52.66,52.71,145000.0,42.2135,42.2936,42.1894,42.2295,145000.0
2006-01-10 12:00:00,52.75,52.84,52.72,52.77,42400.0,42.2615,42.3337,42.2375,42.2776,42400.0
2006-01-10 12:30:00,52.75,52.79,52.71,52.76,30200.0,42.2615,42.2936,42.2295,42.2696,30200.0
2006-01-10 13:00:00,52.74,52.91,52.74,52.87,211500.0,42.2535,42.3897,42.2535,42.3577,211500.0
2006-01-10 13:30:00,52.91,52.92,52.76,52.8,40200.0,42.3897,42.3977,42.2696,42.3016,40200.0
2006-01-10 14:00:00,52.76,52.82,52.72,52.72,40500.0,42.2696,42.3176,42.2375,42.2375,40500.0
2006-01-10 14:30:00,52.72,52.78,52.69,52.75,110800.0,42.2375,42.2856,42.2135,42.2615,110800.0
2006-01-10 15:00:00,52.75,52.84,52.67,52.79,140700.0,42.2615,42.3337,42.1975,42.2936,140700.0
2006-01-10 15:30:00,52.81,52.93,52.78,52.89,59500.0,42.3096,42.4058,42.2856,42.3737,59500.0
2006-01-10 16:00:00,52.94,52.94,52.94,52.94,800.0,42.4138,42.4138,42.4138,42.4138,800.0
2006-01-11 09:30:00,53.0,53.01,52.81,52.85,155000.0,42.4618,42.4699,42.3096,42.3417,155000.0
2006-01-11 10:00:00,52.81,52.96,52.81,52.95,52700.0,42.3096,42.4298,42.3096,42.4218,52700.0
2006-01-11 10:30:00,52.95,52.99,52.86,52.86,49000.0,42.4218,42.4538,42.3497,42.3497,49000.0
2006-01-11 11:00:00,52.85,52.91,52.8,52.89,41300.0,42.3417,42.3897,42.3016,42.3737,41300.0
2006-01-11 11:30:00,52.89,52.99,52.88,52.89,67000.0,42.3737,42.4538,42.3657,42.3737,67000.0
2006-01-11 12:00:00,52.89,52.98,52.89,52.95,15500.0,42.3737,42.4458,42.3737,42.4218,15500.0
2006-01-11 12:30:00,52.96,52.99,52.89,52.97,25100.0,42.4298,42.4538,42.3737,42.4378,25100.0
2006-01-11 13:00:00,52.97,52.97,52.8,52.85,34300.0,42.4378,42.4378,42.3016,42.3417,34300.0
2006-01-11 13:30:00,52.86,52.94,52.83,52.91,51500.0,42.3497,42.4138,42.3256,42.3897,51500.0
2006-01-11 14:00:00,52.94,53.03,52.87,52.98,38400.0,42.4138,42.4859,42.3577,42.4458,38400.0
2006-01-11 14:30:00,52.94,53.1,52.94,53.06,21900.0,42.4138,42.542,42.4138,42.5099,21900.0
2006-01-11 15:00:00,53.08,53.13,53.02,53.1,37600.0,42.5259,42.566,42.4779,42.542,37600.0
2006-01-11 15:30:00,53.04,53.11,53.0,53.02,49800.0,42.4939,42.55,42.4618,42.4779,49800.0
2006-01-11 16:00:00,53.02,53.05,53.02,53.05,6900.0,42.4779,42.5019,42.4779,42.5019,6900.0
2006-01-12 09:30:00,52.9,53.0,52.88,52.96,57400.0,42.3817,42.4618,42.3657,42.4298,57400.0
2006-01-12 10:00:00,52.95,52.99,52.89,52.99,46300.0,42.4218,42.4538,42.3737,42.4538,46300.0
2006-01-12 10:30:00,52.96,53.0,52.89,52.95,213400.0,42.4298,42.4618,42.3737,42.4218,213400.0
2006-01-12 11:00:00,52.95,52.98,52.83,52.91,75500.0,42.4218,42.4458,42.3256,42.3897,75500.0
2006-01-12 11:30:00,52.91,53.0,52.9,52.98,19100.0,42.3897,42.4618,42.3817,42.4458,19100.0
2006-01-12 12:00:00,52.98,52.99,52.89,52.95,77200.0,42.4458,42.4538,42.3737,42.4218,77200.0
2006-01-12 12:30:00,52.95,52.97,52.89,52.93,87300.0,42.4218,42.4378,42.3737,42.4058,87300.0
2006-01-12 13:00:00,52.93,52.97,52.9,52.95,52200.0,42.4058,42.4378,42.3817,42.4218,52200.0
2006-01-12 13:30:00,52.97,52.98,52.79,52.84,48800.0,42.4378,42.4458,42.2936,42.3337,48800.0
2006-01-12 14:00:00,52.84,52.84,52.7,52.75,47400.0,42.3337,42.3337,42.2215,42.2615,47400.0
2006-01-12 14:30:00,52.73,52.78,52.67,52.72,45200.0,42.2455,42.2856,42.1975,42.2375,45200.0
2006-01-12 15:00:00,52.73,52.76,52.68,52.7,106600.0,42.2455,42.2696,42.2055,42.2215,106600.0
2006-01-12 15:30:00,52.71,52.77,52.63,52.73,90800.0,42.2295,42.2776,42.1654,42.2455,90800.0
2006-01-12 16:00:00,52.68,52.78,52.67,52.78,2300.0,42.2055,42.2856,42.1975,42.2856,2300.0
2006-01-13 09:30:00,52.8,52.8,52.69,52.74,71500.0,42.3016,42.3016,42.2135,42.2535,71500.0
2006-01-13 10:00:00,52.7,52.77,52.65,52.69,7600.0,42.2215,42.2776,42.1814,42.2135,7600.0
2006-01-13 10:30:00,52.71,52.72,52.61,52.72,138700.0,42.2295,42.2375,42.1494,42.2375,138700.0
2006-01-13 11:00:00,52.67,52.78,52.65,52.77,215900.0,42.1975,42.2856,42.1814,42.2776,215900.0
2006-01-13 11:30:00,52.75,52.8,52.71,52.71,28700.0,42.2615,42.3016,42.2295,42.2295,28700.0
2006-01-13 12:00:00,52.71,52.74,52.68,52.73,31300.0,42.2295,42.2535,42.2055,42.2455,31300.0
2006-01-13 12:30:00,52.71,52.72,52.52,52.57,37400.0,42.2295,42.2375,42.0773,42.1173,37400.0
2006-01-13 13:00:00,52.61,52.64,52.54,52.6,120100.0,42.1494,42.1734,42.0933,42.1414,120100.0
2006-01-13 13:30:00,52.65,52.65,52.52,52.63,68200.0,42.1814,42.1814,42.0773,42.1654,68200.0
2006-01-13 14:00:00,52.63,52.63,52.5,52.55,39900.0,42.1654,42.1654,42.0613,42.1013,39900.0
2006-01-13 14:30:00,52.57,52.7,52.54,52.69,73200.0,42.1173,42.2215,42.0933,42.2135,73200.0
2006-01-13 15:00:00,52.66,52.66,52.55,52.6,146700.0,42.1894,42.1894,42.1013,42.1414,146700.0
2006-01-13 15:30:00,52.62,52.72,52.59,52.69,714100.0,42.1574,42.2375,42.1334,42.2135,714100.0
2006-01-13 16:00:00,52.7,52.7,52.7,52.7,23100.0,42.2215,42.2215,42.2215,42.2215,23100.0
2006-01-17 09:30:00,52.47,52.58,52.35,52.45,67900.0,42.0372,42.1253,41.9411,42.0212,67900.0
2006-01-17 10:00:00,52.46,52.5,52.36,52.49,59100.0,42.0292,42.0613,41.9491,42.0532,59100.0
2006-01-17 10:30:00,52.49,52.49,52.38,52.45,24000.0,42.0532,42.0532,41.9651,42.0212,24000.0
2006-01-17 11:00:00,52.46,52.5,52.42,52.44,43200.0,42.0292,42.0613,41.9972,42.0132,43200.0
2006-01-17 11:30:00,52.42,52.48,52.4,52.46,34400.0,41.9972,42.0452,41.9811,42.0292,34400.0
2006-01-17 12:00:00,52.46,52.46,52.31,52.32,396900.0,42.0292,42.0292,41.909,41.917,396900.0
2006-01-17 12:30:00,52.3,52.4,52.28,52.35,501700.0,41.901,41.9811,41.885,41.9411,501700.0
2006-01-17 13:00:00,52.33,52.33,52.27,52.31,28500.0,41.9251,41.9251,41.877,41.909,28500.0
2006-01-17 13:30:00,52.33,52.42,52.28,52.42,50300.0,41.9251,41.9972,41.885,41.9972,50300.0
2006-01-17 14:00:00,52.49,52.49,52.34,52.38,32600.0,42.0532,42.0532,41.9331,41.9651,32600.0
2006-01-17 14:30:00,52.39,52.45,52.34,52.4,45500.0,41.9731,42.0212,41.9331,41.9811,45500.0
2006-01-17 15:00:00,52.47,52.49,52.42,52.47,27200.0,42.0372,42.0532,41.9972,42.0372,27200.0
2006-01-17 15:30:00,52.47,52.48,52.38,52.42,103000.0,42.0372,42.0452,41.9651,41.9972,103000.0
2006-01-17 16:00:00,52.47,52.48,52.47,52.48,33900.0,42.0372,42.0452,42.0372,42.0452,33900.0
2006-01-18 09:30:00,52.17,52.23,52.05,52.15,73800.0,41.7969,41.8449,41.7007,41.7808,73800.0
2006-01-18 10:00:00,52.21,52.38,52.19,52.32,36700.0,41.8289,41.9651,41.8129,41.917,36700.0
2006-01-18 10:30:00,52.34,52.35,52.21,52.21,39700.0,41.9331,41.9411,41.8289,41.8289,39700.0
2006-01-18 11:00:00,52.22,52.22,52.13,52.17,54300.0,41.8369,41.8369,41.7648,41.7969,54300.0
2006-01-18 11:30:00,52.18,52.18,52.05,52.09,110400.0,41.8049,41.8049,41.7007,41.7328,110400.0
2006-01-18 12:00:00,52.1,52.13,52.03,52.06,143500.0,41.7408,41.7648,41.6847,41.7087,143500.0
2006-01-18 12:30:00,52.05,52.11,52.01,52.04,36900.0,41.7007,41.7488,41.6687,41.6927,36900.0
2006-01-18 13:00:00,52.09,52.1,52.0,52.0,53800.0,41.7328,41.7408,41.6607,41.6607,53800.0
2006-01-18 13:30:00,51.99,52.07,51.96,52.04,27700.0,41.6527,41.7168,41.6286,41.6927,27700.0
2006-01-18 14:00:00,52.03,52.25,52.03,52.23,31800.0,41.6847,41.861,41.6847,41.8449,31800.0
2006-01-18 14:30:00,52.23,52.26,52.05,52.11,60000.0,41.8449,41.869,41.7007,41.7488,60000.0
2006-01-18 15:00:00,52.11,52.19,52.05,52.19,44800.0,41.7488,41.8129,41.7007,41.8129,44800.0
2006-01-18 15:30:00,52.19,52.27,52.17,52.18,107300.0,41.8129,41.877,41.7969,41.8049,107300.0
2006-01-18 16:00:00,52.18,52.2,52.18,52.18,85500.0,41.8049,41.8209,41.8049,41.8049,85500.0
2006-01-19 09:30:00,52.89,52.89,52.31,52.35,125000.0,42.3737,42.3737,41.909,41.9411,125000.0
2006-01-19 10:00:00,52.32,52.37,52.3,52.34,50700.0,41.917,41.9571,41.901,41.9331,50700.0
2006-01-19 10:30:00,52.37,52.38,52.27,52.28,50400.0,41.9571,41.9651,41.877,41.885,50400.0
2006-01-19 11:00:00,52.3,52.3,52.22,52.29,15700.0,41.901,41.901,41.8369,41.893,15700.0
2006-01-19 11:30:00,52.29,52.37,52.27,52.37,20300.0,41.893,41.9571,41.877,41.9571,20300.0
2006-01-19 12:00:00,52.38,52.45,52.34,52.4,14100.0,41.9651,42.0212,41.9331,41.9811,14100.0
2006-01-19 12:30:00,52.45,52.53,52.42,52.52,11100.0,42.0212,42.0853,41.9972,42.0773,11100.0
2006-01-19 13:00:00,52.53,52.62,52.53,52.57,23700.0,42.0853,42.1574,42.0853,42.1173,23700.0
2006-01-19 13:30:00,52.6,52.68,52.58,52.68,81000.0,42.1414,42.2055,42.1253,42.2055,81000.0
2006-01-19 14:00:00,52.66,52.69,52.57,52.57,39300.0,42.1894,42.2135,42.1173,42.1173,39300.0
2006-01-19 14:30:00,52.6,52.62,52.53,52.6,55700.0,42.1414,42.1574,42.0853,42.1414,55700.0
2006-01-19 15:00:00,52.6,52.6,52.44,52.48,29700.0,42.1414,42.1414,42.0132,42.0452,29700.0
2006-01-19 15:30:00,52.52,52.52,52.43,52.46,256400.0,42.0773,42.0773,42.0052,42.0292,256400.0
2006-01-19 16:00:00,52.46,52.46,52.43,52.45,5700.0,42.0292,42.0292,42.0052,42.0212,5700.0
2006-01-20 09:30:00,52.48,52.48,52.28,52.32,65700.0,42.0452,42.0452,41.885,41.917,65700.0
2006-01-20 10:00:00,52.26,52.27,52.15,52.15,106600.0,41.869,41.877,41.7808,41.7808,106600.0
2006-01-20 10:30:00,52.13,52.13,51.91,51.98,50000.0,41.7648,41.7648,41.5886,41.6446,50000.0
2006-01-20 11:00:00,51.96,52.0,51.88,51.98,23000.0,41.6286,41.6607,41.5645,41.6446,23000.0
2006-01-20 11:30:00,51.93,51.94,51.73,51.77,121100.0,41.6046,41.6126,41.4444,41.4764,121100.0
2006-01-20 12:00:00,51.74,51.85,51.72,51.8,94000.0,41.4524,41.5405,41.4363,41.5004,94000.0
2006-01-20 12:30:00,51.76,51.81,51.6,51.69,149400.0,41.4684,41.5085,41.3402,41.4123,149400.0
2006-01-20 13:00:00,51.64,51.69,51.51,51.67,33400.0,41.3723,41.4123,41.2681,41.3963,33400.0
2006-01-20 13:30:00,51.66,51.66,51.47,51.54,81100.0,41.3883,41.3883,41.2361,41.2921,81100.0
2006-01-20 14:00:00,51.51,51.61,51.43,51.61,24000.0,41.2681,41.3482,41.204,41.3482,24000.0
2006-01-20 14:30:00,51.63,51.63,51.47,51.49,61400.0,41.3642,41.3642,41.2361,41.2521,61400.0
2006-01-20 15:00:00,51.49,51.57,51.44,51.46,81200.0,41.2521,41.3162,41.212,41.228,81200.0
2006-01-20 15:30:00,51.46,51.48,51.33,51.38,138400.0,41.228,41.2441,41.1239,41.1639,138400.0
2006-01-20 16:00:00,51.4,51.43,51.36,51.36,8900.0,41.18,41.204,41.1479,41.1479,8900.0
2006-01-23 09:30:00,51.52,51.55,51.4,51.41,82600.0,41.2761,41.3001,41.18,41.188,82600.0
2006-01-23 10:00:00,51.38,51.48,51.27,51.48,46600.0,41.1639,41.2441,41.0758,41.2441,46600.0
2006-01-23 10:30:00,51.43,51.47,51.37,51.46,22600.0,41.204,41.2361,41.1559,41.228,22600.0
2006-01-23 11:00:00,51.46,51.52,51.41,51.52,34500.0,41.228,41.2761,41.188,41.2761,34500.0
2006-01-23 11:30:00,51.55,51.59,51.5,51.53,56200.0,41.3001,41.3322,41.2601,41.2841,56200.0
2006-01-23 12:00:00,51.52,51.53,51.39,51.41,58500.0,41.2761,41.2841,41.172,41.188,58500.0
2006-01-23 12:30:00,51.43,51.46,51.33,51.37,28600.0,41.204,41.228,41.1239,41.1559,28600.0
2006-01-23 13:00:00,51.37,51.5,51.34,51.5,49700.0,41.1559,41.2601,41.1319,41.2601,49700.0
2006-01-23 13:30:00,51.47,51.51,51.37,51.38,29300.0,41.2361,41.2681,41.1559,41.1639,29300.0
2006-01-23 14:00:00,51.38,51.43,51.31,51.37,79600.0,41.1639,41.204,41.1079,41.1559,79600.0
2006-01-23 14:30:00,51.35,51.44,51.28,51.39,55600.0,41.1399,41.212,41.0838,41.172,55600.0
2006-01-23 15:00:00,51.41,51.46,51.33,51.42,67600.0,41.188,41.228,41.1239,41.196,67600.0
2006-01-23 15:30:00,51.42,51.44,51.32,51.34,111200.0,41.196,41.212,41.1159,41.1319,111200.0
2006-01-23 16:00:00,51.34,51.39,51.34,51.39,2300.0,41.1319,41.172,41.1319,41.172,2300.0
2006-01-24 09:30:00,52.16,52.16,51.46,51.73,50800.0,41.7889,41.7889,41.228,41.4444,50800.0
2006-01-24 10:00:00,51.73,51.73,51.62,51.62,19000.0,41.4444,41.4444,41.3562,41.3562,19000.0
2006-01-24 10:30:00,51.58,51.64,51.54,51.54,41700.0,41.3242,41.3723,41.2921,41.2921,41700.0
2006-01-24 11:00:00,51.53,51.56,51.46,51.56,29500.0,41.2841,41.3082,41.228,41.3082,29500.0
2006-01-24 11:30:00,51.52,51.58,51.49,51.55,49600.0,41.2761,41.3242,41.2521,41.3001,49600.0
2006-01-24 12:00:00,51.56,51.59,51.47,51.51,20200.0,41.3082,41.3322,41.2361,41.2681,20200.0
2006-01-24 12:30:00,51.48,51.57,51.45,51.53,49600.0,41.2441,41.3162,41.22,41.2841,49600.0
2006-01-24 13:00:00,51.5,51.54,51.46,51.5,28500.0,41.2601,41.2921,41.228,41.2601,28500.0
2006-01-24 13:30:00,51.53,51.64,51.49,51.64,32000.0,41.2841,41.3723,41.2521,41.3723,32000.0
2006-01-24 14:00:00,51.64,51.69,51.57,51.66,187200.0,41.3723,41.4123,41.3162,41.3883,187200.0
2006-01-24 14:30:00,51.64,51.69,51.55,51.6,125900.0,41.3723,41.4123,41.3001,41.3402,125900.0
2006-01-24 15:00:00,51.57,51.6,51.51,51.57,53400.0,41.3162,41.3402,41.2681,41.3162,53400.0
2006-01-24 15:30:00,51.57,51.65,51.55,51.59,88200.0,41.3162,41.3803,41.3001,41.3322,88200.0
2006-01-24 16:00:00,51.6,51.63,51.56,51.63,73200.0,41.3402,41.3642,41.3082,41.3642,73200.0
2006-01-25 09:30:00,51.66,51.86,51.64,51.7,139300.0,41.3883,41.5485,41.3723,41.4203,139300.0
2006-01-25 10:00:00,51.74,51.79,51.4,51.48,122300.0,41.4524,41.4924,41.18,41.2441,122300.0
2006-01-25 10:30:00,51.48,51.59,51.44,51.59,106800.0,41.2441,41.3322,41.212,41.3322,106800.0
2006-01-25 11:00:00,51.59,51.68,51.57,51.68,30600.0,41.3322,41.4043,41.3162,41.4043,30600.0
2006-01-25 11:30:00,51.68,51.68,51.47,51.54,74100.0,41.4043,41.4043,41.2361,41.2921,74100.0
2006-01-25 12:00:00,51.51,51.53,51.34,51.37,31900.0,41.2681,41.2841,41.1319,41.1559,31900.0
2006-01-25 12:30:00,51.4,51.53,51.37,51.53,46900.0,41.18,41.2841,41.1559,41.2841,46900.0
2006-01-25 13:00:00,51.53,51.55,51.44,51.44,11200.0,41.2841,41.3001,41.212,41.212,11200.0
2006-01-25 13:30:00,51.49,51.51,51.39,51.41,71600.0,41.2521,41.2681,41.172,41.188,71600.0
2006-01-25 14:00:00,51.35,51.46,51.35,51.37,19000.0,41.1399,41.228,41.1399,41.1559,19000.0
2006-01-25 14:30:00,51.36,51.43,51.25,51.28,88200.0,41.1479,41.204,41.0598,41.0838,88200.0
2006-01-25 15:00:00,51.27,51.4,51.27,51.39,47300.0,41.0758,41.18,41.0758,41.172,47300.0
2006-01-25 15:30:00,51.36,51.43,51.3,51.4,90800.0,41.1479,41.204,41.0999,41.18,90800.0
2006-01-25 16:00:00,51.44,51.44,51.42,51.42,157200.0,41.212,41.212,41.196,41.196,157200.0
2006-01-26 09:30:00,51.68,51.8,51.61,51.69,56200.0,41.4043,41.5004,41.3482,41.4123,56200.0
2006-01-26 10:00:00,51.71,51.75,51.56,51.59,28200.0,41.4283,41.4604,41.3082,41.3322,28200.0
2006-01-26 10:30:00,51.61,51.67,51.49,51.64,24800.0,41.3482,41.3963,41.2521,41.3723,24800.0
2006-01-26 11:00:00,51.62,51.67,51.55,51.6,28900.0,41.3562,41.3963,41.3001,41.3402,28900.0
2006-01-26 11:30:00,51.59,51.77,51.59,51.77,29900.0,41.3322,41.4764,41.3322,41.4764,29900.0
2006-01-26 12:00:00,51.77,51.82,51.72,51.72,31900.0,41.4764,41.5165,41.4363,41.4363,31900.0
2006-01-26 12:30:00,51.72,51.72,51.6,51.63,54600.0,41.4363,41.4363,41.3402,41.3642,54600.0
2006-01-26 13:00:00,51.63,51.67,51.6,51.64,83900.0,41.3642,41.3963,41.3402,41.3723,83900.0
2006-01-26 13:30:00,51.57,51.65,51.56,51.65,62000.0,41.3162,41.3803,41.3082,41.3803,62000.0
2006-01-26 14:00:00,51.63,51.67,51.61,51.66,82900.0,41.3642,41.3963,41.3482,41.3883,82900.0
2006-01-26 14:30:00,51.64,51.79,51.59,51.76,74600.0,41.3723,41.4924,41.3322,41.4684,74600.0
2006-01-26 15:00:00,51.73,51.8,51.71,51.77,22700.0,41.4444,41.5004,41.4283,41.4764,22700.0
2006-01-26 15:30:00,51.79,51.8,51.66,51.75,34300.0,41.4924,41.5004,41.3883,41.4604,34300.0
2006-01-26 16:00:00,51.69,51.74,51.69,51.74,20800.0,41.4123,41.4524,41.4123,41.4524,20800.0
2006-01-27 09:30:00,51.9,52.02,51.81,51.95,233900.0,41.5806,41.6767,41.5085,41.6206,233900.0
2006-01-27 10:00:00,51.93,52.26,51.93,52.18,251400.0,41.6046,41.869,41.6046,41.8049,251400.0
2006-01-27 10:30:00,52.19,52.2,52.11,52.14,139900.0,41.8129,41.8209,41.7488,41.7728,139900.0
2006-01-27 11:00:00,52.14,52.17,52.09,52.16,121000.0,41.7728,41.7969,41.7328,41.7889,121000.0
2006-01-27 11:30:00,52.14,52.23,52.12,52.21,86700.0,41.7728,41.8449,41.7568,41.8289,86700.0
2006-01-27 12:00:00,52.18,52.25,52.17,52.22,31700.0,41.8049,41.861,41.7969,41.8369,31700.0
2006-01-27 12:30:00,52.22,52.22,52.14,52.2,53200.0,41.8369,41.8369,41.7728,41.8209,53200.0
2006-01-27 13:00:00,52.16,52.19,52.04,52.05,36300.0,41.7889,41.8129,41.6927,41.7007,36300.0
2006-01-27 13:30:00,52.05,52.07,51.93,51.97,41000.0,41.7007,41.7168,41.6046,41.6366,41000.0
2006-01-27 14:00:00,51.97,52.09,51.96,52.05,108900.0,41.6366,41.7328,41.6286,41.7007,108900.0
2006-01-27 14:30:00,52.03,52.06,51.97,52.06,46800.0,41.6847,41.7087,41.6366,41.7087,46800.0
2006-01-27 15:00:00,52.1,52.15,52.03,52.12,54500.0,41.7408,41.7808,41.6847,41.7568,54500.0
2006-01-27 15:30:00,52.11,52.16,52.06,52.07,43900.0,41.7488,41.7889,41.7087,41.7168,43900.0
2006-01-27 16:00:00,52.13,52.14,52.09,52.14,7300.0,41.7648,41.7728,41.7328,41.7728,7300.0
2006-01-30 09:30:00,52.24,52.24,52.07,52.2,64900.0,41.853,41.853,41.7168,41.8209,64900.0
2006-01-30 10:00:00,52.19,52.23,52.13,52.15,32000.0,41.8129,41.8449,41.7648,41.7808,32000.0
2006-01-30 10:30:00,52.13,52.18,52.11,52.15,76200.0,41.7648,41.8049,41.7488,41.7808,76200.0
2006-01-30 11:00:00,52.15,52.16,52.11,52.15,62200.0,41.7808,41.7889,41.7488,41.7808,62200.0
2006-01-30 11:30:00,52.13,52.18,52.1,52.14,17100.0,41.7648,41.8049,41.7408,41.7728,17100.0
2006-01-30 12:00:00,52.13,52.22,52.11,52.19,35100.0,41.7648,41.8369,41.7488,41.8129,35100.0
2006-01-30 12:30:00,52.21,52.28,52.18,52.23,20900.0,41.8289,41.885,41.8049,41.8449,20900.0
2006-01-30 13:00:00,52.22,52.24,52.17,52.17,22100.0,41.8369,41.853,41.7969,41.7969,22100.0
2006-01-30 13:30:00,52.24,52.28,52.18,52.24,32700.0,41.853,41.885,41.8049,41.853,32700.0
2006-01-30 14:00:00,52.25,52.25,52.18,52.19,45300.0,41.861,41.861,41.8049,41.8129,45300.0
2006-01-30 14:30:00,52.24,52.25,52.17,52.23,39300.0,41.853,41.861,41.7969,41.8449,39300.0
2006-01-30 15:00:00,52.22,52.22,52.08,52.13,62600.0,41.8369,41.8369,41.7248,41.7648,62600.0
2006-01-30 15:30:00,52.14,52.22,52.1,52.22,38900.0,41.7728,41.8369,41.7408,41.8369,38900.0
2006-01-30 16:00:00,52.22,52.22,52.22,52.22,0.0,41.8369,41.8369,41.8369,41.8369,0.0
2006-01-31 09:30:00,51.73,52.15,51.73,51.94,52300.0,41.4444,41.7808,41.4444,41.6126,52300.0
2006-01-31 10:00:00,51.94,51.98,51.89,51.9,28400.0,41.6126,41.6446,41.5725,41.5806,28400.0
2006-01-31 10:30:00,51.93,51.98,51.9,51.97,29700.0,41.6046,41.6446,41.5806,41.6366,29700.0
2006-01-31 11:00:00,51.97,51.98,51.92,51.96,45200.0,41.6366,41.6446,41.5966,41.6286,45200.0
2006-01-31 11:30:00,51.96,52.02,51.93,51.93,125900.0,41.6286,41.6767,41.6046,41.6046,125900.0
2006-01-31 12:00:00,51.95,51.98,51.93,51.93,43800.0,41.6206,41.6446,41.6046,41.6046,43800.0
2006-01-31 12:30:00,51.93,52.0,51.93,51.96,28600.0,41.6046,41.6607,41.6046,41.6286,28600.0
2006-01-31 13:00:00,51.98,51.98,51.9,51.92,37800.0,41.6446,41.6446,41.5806,41.5966,37800.0
2006-01-31 13:30:00,51.93,52.08,51.92,52.05,70600.0,41.6046,41.7248,41.5966,41.7007,70600.0
2006-01-31 14:00:00,52.07,52.12,51.8,51.85,82400.0,41.7168,41.7568,41.5004,41.5405,82400.0
2006-01-31 14:30:00,51.94,52.1,51.87,52.1,34000.0,41.6126,41.7408,41.5565,41.7408,34000.0
2006-01-31 15:00:00,52.08,52.2,52.07,52.19,39900.0,41.7248,41.8209,41.7168,41.8129,39900.0
2006-01-31 15:30:00,52.18,52.22,51.98,52.0,155600.0,41.8049,41.8369,41.6446,41.6607,155600.0
2006-01-31 16:00:00,52.05,52.06,51.75,51.85,75500.0,41.7007,41.7087,41.4604,41.5405,75500.0
2006-02-01 09:30:00,51.99,51.99,51.8,51.9,136500.0,41.6527,41.6527,41.5004,41.5806,136500.0
2006-02-01 10:00:00,51.9,52.07,51.86,52.03,143500.0,41.5806,41.7168,41.5485,41.6847,143500.0
2006-02-01 10:30:00,52.03,52.15,51.98,52.02,88200.0,41.6847,41.7808,41.6446,41.6767,88200.0
2006-02-01 11:00:00,52.01,52.09,51.96,52.0,193400.0,41.6687,41.7328,41.6286,41.6607,193400.0
2006-02-01 11:30:00,52.0,52.08,51.94,52.0,60600.0,41.6607,41.7248,41.6126,41.6607,60600.0
2006-02-01 12:00:00,52.01,52.07,51.96,52.07,37400.0,41.6687,41.7168,41.6286,41.7168,37400.0
2006-02-01 12:30:00,52.1,52.1,52.02,52.05,17900.0,41.7408,41.7408,41.6767,41.7007,17900.0
2006-02-01 13:00:00,52.03,52.07,51.95,52.02,35900.0,41.6847,41.7168,41.6206,41.6767,35900.0
2006-02-01 13:30:00,51.99,51.99,51.88,51.96,62500.0,41.6527,41.6527,41.5645,41.6286,62500.0
2006-02-01 14:00:00,51.98,52.04,51.96,51.99,50400.0,41.6446,41.6927,41.6286,41.6527,50400.0
2006-02-01 14:30:00,52.02,52.09,51.99,52.04,91400.0,41.6767,41.7328,41.6527,41.6927,91400.0
2006-02-01 15:00:00,52.05,52.13,52.01,52.04,46900.0,41.7007,41.7648,41.6687,41.6927,46900.0
2006-02-01 15:30:00,52.04,52.2,52.04,52.1,35100.0,41.6927,41.8209,41.6927,41.7408,35100.0
2006-02-01 16:00:00,52.11,52.25,52.11,52.25,53800.0,41.7488,41.861,41.7488,41.861,53800.0
2006-02-02 09:30:00,52.13,52.17,52.05,52.09,59000.0,41.7648,41.7969,41.7007,41.7328,59000.0
2006-02-02 10:00:00,52.07,52.11,52.02,52.09,39500.0,41.7168,41.7488,41.6767,41.7328,39500.0
2006-02-02 10:30:00,52.06,52.11,51.85,51.87,59100.0,41.7087,41.7488,41.5405,41.5565,59100.0
2006-02-02 11:00:00,51.86,51.89,51.65,51.65,61000.0,41.5485,41.5725,41.3803,41.3803,61000.0
2006-02-02 11:30:00,51.64,51.75,51.6,51.7,80000.0,41.3723,41.4604,41.3402,41.4203,80000.0
2006-02-02 12:00:00,51.71,51.81,51.69,51.71,93000.0,41.4283,41.5085,41.4123,41.4283,93000.0
2006-02-02 12:30:00,51.71,51.79,51.69,51.75,37200.0,41.4283,41.4924,41.4123,41.4604,37200.0
2006-02-02 13:00:00,51.7,51.78,51.67,51.68,107500.0,41.4203,41.4844,41.3963,41.4043,107500.0
2006-02-02 13:30:00,51.68,51.75,51.63,51.7,45000.0,41.4043,41.4604,41.3642,41.4203,45000.0
2006-02-02 14:00:00,51.74,51.75,51.66,51.66,107300.0,41.4524,41.4604,41.3883,41.3883,107300.0
2006-02-02 14:30:00,51.68,51.78,51.66,51.68,90000.0,41.4043,41.4844,41.3883,41.4043,90000.0
2006-02-02 15:00:00,51.67,51.78,51.62,51.75,49300.0,41.3963,41.4844,41.3562,41.4604,49300.0
2006-02-02 15:30:00,51.75,51.8,51.7,51.75,30400.0,41.4604,41.5004,41.4203,41.4604,30400.0
2006-02-02 16:00:00,51.75,51.75,51.67,51.67,28700.0,41.4604,41.4604,41.3963,41.3963,28700.0
2006-02-03 09:30:00,51.51,51.54,51.36,51.36,107200.0,41.2681,41.2921,41.1479,41.1479,107200.0
2006-02-03 10:00:00,51.35,51.47,51.34,51.42,28000.0,41.1399,41.2361,41.1319,41.196,28000.0
2006-02-03 10:30:00,51.44,51.45,51.28,51.45,58300.0,41.212,41.22,41.0838,41.22,58300.0
2006-02-03 11:00:00,51.42,51.44,51.33,51.39,46200.0,41.196,41.212,41.1239,41.172,46200.0
2006-02-03 11:30:00,51.4,51.53,51.37,51.49,128100.0,41.18,41.2841,41.1559,41.2521,128100.0
2006-02-03 12:00:00,51.49,51.5,51.4,51.41,27800.0,41.2521,41.2601,41.18,41.188,27800.0
2006-02-03 12:30:00,51.42,51.46,51.42,51.42,54600.0,41.196,41.228,41.196,41.196,54600.0
2006-02-03 13:00:00,51.45,51.64,51.44,51.6,139200.0,41.22,41.3723,41.212,41.3402,139200.0
2006-02-03 13:30:00,51.57,51.63,51.52,51.55,48400.0,41.3162,41.3642,41.2761,41.3001,48400.0
2006-02-03 14:00:00,51.57,51.57,51.4,51.41,43000.0,41.3162,41.3162,41.18,41.188,43000.0
2006-02-03 14:30:00,51.45,51.49,51.39,51.43,114100.0,41.22,41.2521,41.172,41.204,114100.0
2006-02-03 15:00:00,51.44,51.54,51.39,51.45,477100.0,41.212,41.2921,41.172,41.22,477100.0
2006-02-03 15:30:00,51.37,51.44,51.29,51.44,207500.0,41.1559,41.212,41.0918,41.212,207500.0
2006-02-03 16:00:00,51.41,51.42,51.34,51.34,3800.0,41.188,41.196,41.1319,41.1319,3800.0
2006-02-06 09:30:00,51.5,51.5,51.31,51.33,63500.0,41.2601,41.2601,41.1079,41.1239,63500.0
2006-02-06 10:00:00,51.34,51.38,51.26,51.26,13100.0,41.1319,41.1639,41.0678,41.0678,13100.0
2006-02-06 10:30:00,51.26,51.35,51.24,51.3,67800.0,41.0678,41.1399,41.0518,41.0999,67800.0
2006-02-06 11:00:00,51.3,51.37,51.3,51.3,18300.0,41.0999,41.1559,41.0999,41.0999,18300.0
2006-02-06 11:30:00,51.32,51.38,51.31,51.35,45900.0,41.1159,41.1639,41.1079,41.1399,45900.0
2006-02-06 12:00:00,51.35,51.4,51.26,51.28,15300.0,41.1399,41.18,41.0678,41.0838,15300.0
2006-02-06 12:30:00,51.29,51.31,51.27,51.31,26700.0,41.0918,41.1079,41.0758,41.1079,26700.0
2006-02-06 13:00:00,51.31,51.34,51.29,51.33,26600.0,41.1079,41.1319,41.0918,41.1239,26600.0
2006-02-06 13:30:00,51.31,51.36,51.22,51.25,23400.0,41.1079,41.1479,41.0358,41.0598,23400.0
2006-02-06 14:00:00,51.23,51.23,51.13,51.16,92500.0,41.0438,41.0438,40.9637,40.9877,92500.0
2006-02-06 14:30:00,51.16,51.25,51.16,51.25,37200.0,40.9877,41.0598,40.9877,41.0598,37200.0
2006-02-06 15:00:00,51.22,51.34,51.19,51.3,29200.0,41.0358,41.1319,41.0117,41.0999,29200.0
2006-02-06 15:30:00,51.3,51.4,51.23,51.28,26500.0,41.0999,41.18,41.0438,41.0838,26500.0
2006-02-06 16:00:00,51.36,51.36,51.36,51.36,21900.0,41.1479,41.1479,41.1479,41.1479,21900.0
2006-02-07 09:30:00,51.31,51.41,51.17,51.31,91500.0,41.1079,41.188,40.9957,41.1079,91500.0
2006-02-07 10:00:00,51.25,51.34,51.13,51.17,133400.0,41.0598,41.1319,40.9637,40.9957,133400.0
2006-02-07 10:30:00,51.15,51.2,51.04,51.11,107100.0,40.9797,41.0197,40.8916,40.9476,107100.0
2006-02-07 11:00:00,51.1,51.23,51.1,51.18,91600.0,40.9396,41.0438,40.9396,41.0037,91600.0
2006-02-07 11:30:00,51.17,51.22,51.1,51.16,80900.0,40.9957,41.0358,40.9396,40.9877,80900.0
2006-02-07 12:00:00,51.12,51.16,51.01,51.03,66900.0,40.9556,40.9877,40.8675,40.8835,66900.0
2006-02-07 12:30:00,51.03,51.1,51.01,51.07,77500.0,40.8835,40.9396,40.8675,40.9156,77500.0
2006-02-07 13:00:00,51.04,51.04,50.88,50.94,93600.0,40.8916,40.8916,40.7634,40.8114,93600.0
2006-02-07 13:30:00,50.93,50.97,50.88,50.97,92600.0,40.8034,40.8355,40.7634,40.8355,92600.0
2006-02-07 14:00:00,50.94,51.03,50.89,51.0,53300.0,40.8114,40.8835,40.7714,40.8595,53300.0
2006-02-07 14:30:00,51.01,51.31,50.83,50.93,208100.0,40.8675,41.1079,40.7233,40.8034,208100.0
2006-02-07 15:00:00,50.86,50.92,50.82,50.92,146500.0,40.7473,40.7954,40.7153,40.7954,146500.0
2006-02-07 15:30:00,50.86,51.0,50.85,50.94,89400.0,40.7473,40.8595,40.7393,40.8114,89400.0
2006-02-07 16:00:00,50.9,50.95,50.9,50.93,136400.0,40.7794,40.8194,40.7794,40.8034,136400.0
2006-02-08 09:30:00,51.2,101.76,51.0,51.0,114900.0,41.0197,81.5267,40.8595,40.8595,114900.0
2006-02-08 10:00:00,51.03,51.16,50.99,51.16,38600.0,40.8835,40.9877,40.8515,40.9877,38600.0
2006-02-08 10:30:00,51.14,51.19,51.02,51.06,31000.0,40.9717,41.0117,40.8755,40.9076,31000.0
2006-02-08 11:00:00,51.05,51.11,50.99,51.08,33800.0,40.8996,40.9476,40.8515,40.9236,33800.0
2006-02-08 11:30:00,51.11,51.13,51.07,51.09,7200.0,40.9476,40.9637,40.9156,40.9316,7200.0
2006-02-08 12:00:00,51.18,51.25,51.17,51.23,44600.0,41.0037,41.0598,40.9957,41.0438,44600.0
2006-02-08 12:30:00,51.23,51.31,51.2,51.26,33200.0,41.0438,41.1079,41.0197,41.0678,33200.0
2006-02-08 13:00:00,51.28,51.3,51.2,51.2,114000.0,41.0838,41.0999,41.0197,41.0197,114000.0
2006-02-08 13:30:00,51.23,51.27,51.19,51.23,174300.0,41.0438,41.0758,41.0117,41.0438,174300.0
2006-02-08 14:00:00,51.24,51.27,51.17,51.21,86000.0,41.0518,41.0758,40.9957,41.0278,86000.0
2006-02-08 14:30:00,51.2,51.28,51.18,51.26,105100.0,41.0197,41.0838,41.0037,41.0678,105100.0
2006-02-08 15:00:00,51.28,51.43,51.22,51.39,56700.0,41.0838,41.204,41.0358,41.172,56700.0
2006-02-08 15:30:00,51.38,51.45,51.34,51.4,48600.0,41.1639,41.22,41.1319,41.18,48600.0
2006-02-08 16:00:00,51.35,51.42,51.35,51.37,12400.0,41.1399,41.196,41.1399,41.1559,12400.0
2006-02-09 09:30:00,51.56,51.64,51.43,51.64,184800.0,41.3082,41.3723,41.204,41.3723,184800.0
2006-02-09 10:00:00,51.62,51.71,51.62,51.69,57200.0,41.3562,41.4283,41.3562,41.4123,57200.0
2006-02-09 10:30:00,51.69,51.74,51.65,51.66,355500.0,41.4123,41.4524,41.3803,41.3883,355500.0
2006-02-09 11:00:00,51.7,51.7,51.62,51.68,144300.0,41.4203,41.4203,41.3562,41.4043,144300.0
2006-02-09 11:30:00,51.68,51.71,51.65,51.69,68400.0,41.4043,41.4283,41.3803,41.4123,68400.0
2006-02-09 12:00:00,51.69,51.74,51.64,51.71,71900.0,41.4123,41.4524,41.3723,41.4283,71900.0
2006-02-09 12:30:00,51.73,51.78,51.68,51.71,105100.0,41.4444,41.4844,41.4043,41.4283,105100.0
2006-02-09 13:00:00,51.68,51.79,51.6,51.6,68900.0,41.4043,41.4924,41.3402,41.3402,68900.0
2006-02-09 13:30:00,51.55,51.7,51.55,51.69,79500.0,41.3001,41.4203,41.3001,41.4123,79500.0
2006-02-09 14:00:00,51.68,51.68,51.52,51.6,581100.0,41.4043,41.4043,41.2761,41.3402,581100.0
2006-02-09 14:30:00,51.59,51.61,51.52,51.52,94300.0,41.3322,41.3482,41.2761,41.2761,94300.0
2006-02-09 15:00:00,51.56,51.56,51.4,51.45,361500.0,41.3082,41.3082,41.18,41.22,361500.0
2006-02-09 15:30:00,51.4,51.43,51.28,51.36,110600.0,41.18,41.204,41.0838,41.1479,110600.0
2006-02-09 16:00:00,51.29,51.29,51.29,51.29,100.0,41.0918,41.0918,41.0918,41.0918,100.0
2006-02-10 09:30:00,51.24,51.36,51.21,51.31,60600.0,41.0518,41.1479,41.0278,41.1079,60600.0
2006-02-10 10:00:00,51.26,51.27,51.1,51.18,18700.0,41.0678,41.0758,40.9396,41.0037,18700.0
2006-02-10 10:30:00,51.18,51.18,50.99,51.02,96100.0,41.0037,41.0037,40.8515,40.8755,96100.0
2006-02-10 11:00:00,51.04,51.13,51.0,51.09,40300.0,40.8916,40.9637,40.8595,40.9316,40300.0
2006-02-10 11:30:00,51.07,51.17,51.05,51.11,44100.0,40.9156,40.9957,40.8996,40.9476,44100.0
2006-02-10 12:00:00,51.12,51.24,51.12,51.2,16500.0,40.9556,41.0518,40.9556,41.0197,16500.0
2006-02-10 12:30:00,51.17,51.24,51.13,51.16,15900.0,40.9957,41.0518,40.9637,40.9877,15900.0
2006-02-10 13:00:00,51.15,51.22,51.1,51.15,19900.0,40.9797,41.0358,40.9396,40.9797,19900.0
2006-02-10 13:30:00,51.21,51.21,51.12,51.2,20800.0,41.0278,41.0278,40.9556,41.0197,20800.0
2006-02-10 14:00:00,51.21,51.33,51.19,51.3,129300.0,41.0278,41.1239,41.0117,41.0999,129300.0
2006-02-10 14:30:00,51.27,51.47,51.27,51.42,31900.0,41.0758,41.2361,41.0758,41.196,31900.0
2006-02-10 15:00:00,51.43,51.55,51.42,51.5,85100.0,41.204,41.3001,41.196,41.2601,85100.0
2006-02-10 15:30:00,51.5,51.52,51.4,51.43,71700.0,41.2601,41.2761,41.18,41.204,71700.0
2006-02-10 16:00:00,51.5,51.5,51.5,51.5,2500.0,41.2601,41.2601,41.2601,41.2601,2500.0
2006-02-13 09:30:00,51.42,51.42,51.23,51.3,30400.0,41.196,41.196,41.0438,41.0999,30400.0
2006-02-13 10:00:00,51.3,51.36,51.25,51.25,19600.0,41.0999,41.1479,41.0598,41.0598,19600.0
2006-02-13 10:30:00,51.29,51.37,51.26,51.34,23800.0,41.0918,41.1559,41.0678,41.1319,23800.0
2006-02-13 11:00:00,51.36,51.36,51.29,51.3,21000.0,41.1479,41.1479,41.0918,41.0999,21000.0
2006-02-13 11:30:00,51.3,51.35,51.3,51.31,8900.0,41.0999,41.1399,41.0999,41.1079,8900.0
2006-02-13 12:00:00,51.32,51.35,51.31,51.35,5800.0,41.1159,41.1399,41.1079,41.1399,5800.0
2006-02-13 12:30:00,51.3,51.31,51.21,51.28,16000.0,41.0999,41.1079,41.0278,41.0838,16000.0
2006-02-13 13:00:00,51.24,51.3,51.19,51.21,8400.0,41.0518,41.0999,41.0117,41.0278,8400.0
2006-02-13 13:30:00,51.2,51.2,51.1,51.12,17600.0,41.0197,41.0197,40.9396,40.9556,17600.0
2006-02-13 14:00:00,51.09,51.16,51.09,51.13,12700.0,40.9316,40.9877,40.9316,40.9637,12700.0
2006-02-13 14:30:00,51.1,51.16,51.05,51.08,21600.0,40.9396,40.9877,40.8996,40.9236,21600.0
2006-02-13 15:00:00,51.07,51.14,51.05,51.13,34600.0,40.9156,40.9717,40.8996,40.9637,34600.0
2006-02-13 15:30:00,51.14,51.27,51.14,51.25,43000.0,40.9717,41.0758,40.9717,41.0598,43000.0
2006-02-13 16:00:00,51.27,51.27,51.27,51.27,100.0,41.0758,41.0758,41.0758,41.0758,100.0
2006-02-14 09:30:00,51.15,51.38,51.14,51.38,171100.0,40.9797,41.1639,40.9717,41.1639,171100.0
2006-02-14 10:00:00,51.36,51.4,51.25,51.34,45000.0,41.1479,41.18,41.0598,41.1319,45000.0
2006-02-14 10:30:00,51.32,51.36,51.15,51.36,22600.0,41.1159,41.1479,40.9797,41.1479,22600.0
2006-02-14 11:00:00,51.34,51.5,51.31,51.47,103600.0,41.1319,41.2601,41.1079,41.2361,103600.0
2006-02-14 11:30:00,51.47,51.66,51.47,51.66,29200.0,41.2361,41.3883,41.2361,41.3883,29200.0
2006-02-14 12:00:00,51.61,51.65,51.59,51.59,65100.0,41.3482,41.3803,41.3322,41.3322,65100.0
2006-02-14 12:30:00,51.6,51.63,51.56,51.6,20800.0,41.3402,41.3642,41.3082,41.3402,20800.0
2006-02-14 13:00:00,51.59,51.63,51.55,51.57,90600.0,41.3322,41.3642,41.3001,41.3162,90600.0
2006-02-14 13:30:00,51.62,51.66,51.58,51.64,11100.0,41.3562,41.3883,41.3242,41.3723,11100.0
2006-02-14 14:00:00,51.61,51.82,51.61,51.82,41800.0,41.3482,41.5165,41.3482,41.5165,41800.0
2006-02-14 14:30:00,51.81,51.84,51.72,51.77,39600.0,41.5085,41.5325,41.4363,41.4764,39600.0
2006-02-14 15:00:00,51.79,51.82,51.71,51.82,13700.0,41.4924,41.5165,41.4283,41.5165,13700.0
2006-02-14 15:30:00,51.83,51.85,51.69,51.78,68300.0,41.5245,41.5405,41.4123,41.4844,68300.0
2006-02-14 16:00:00,51.81,51.81,51.8,51.8,12100.0,41.5085,41.5085,41.5004,41.5004,12100.0
2006-02-15 09:30:00,51.64,51.79,51.64,51.73,57500.0,41.3723,41.4924,41.3723,41.4444,57500.0
2006-02-15 10:00:00,51.71,52.03,51.71,51.96,72400.0,41.4283,41.6847,41.4283,41.6286,72400.0
2006-02-15 10:30:00,51.96,51.98,51.87,51.91,76500.0,41.6286,41.6446,41.5565,41.5886,76500.0
2006-02-15 11:00:00,51.9,51.9,51.74,51.8,87200.0,41.5806,41.5806,41.4524,41.5004,87200.0
2006-02-15 11:30:00,51.74,51.87,51.72,51.83,39900.0,41.4524,41.5565,41.4363,41.5245,39900.0
2006-02-15 12:00:00,51.85,51.85,51.74,51.74,14200.0,41.5405,41.5405,41.4524,41.4524,14200.0
2006-02-15 12:30:00,51.74,51.74,51.61,51.71,95100.0,41.4524,41.4524,41.3482,41.4283,95100.0
2006-02-15 13:00:00,51.74,51.83,51.73,51.78,26800.0,41.4524,41.5245,41.4444,41.4844,26800.0
2006-02-15 13:30:00,51.79,51.92,51.76,51.92,68000.0,41.4924,41.5966,41.4684,41.5966,68000.0
2006-02-15 14:00:00,51.91,52.0,51.82,51.95,29500.0,41.5886,41.6607,41.5165,41.6206,29500.0
2006-02-15 14:30:00,51.98,52.01,51.94,52.0,29200.0,41.6446,41.6687,41.6126,41.6607,29200.0
2006-02-15 15:00:00,52.01,52.02,51.9,51.96,35200.0,41.6687,41.6767,41.5806,41.6286,35200.0
2006-02-15 15:30:00,51.96,52.04,51.92,52.0,38600.0,41.6286,41.6927,41.5966,41.6607,38600.0
2006-02-15 16:00:00,52.0,52.0,52.0,52.0,0.0,41.6607,41.6607,41.6607,41.6607,0.0
2006-02-16 09:30:00,52.08,52.1,51.97,52.05,265300.0,41.7248,41.7408,41.6366,41.7007,265300.0
2006-02-16 10:00:00,52.05,52.1,52.02,52.06,23900.0,41.7007,41.7408,41.6767,41.7087,23900.0
2006-02-16 10:30:00,52.06,52.07,51.98,52.03,25900.0,41.7087,41.7168,41.6446,41.6847,25900.0
2006-02-16 11:00:00,52.04,52.09,52.03,52.06,22600.0,41.6927,41.7328,41.6847,41.7087,22600.0
2006-02-16 11:30:00,52.08,52.17,52.07,52.15,72900.0,41.7248,41.7969,41.7168,41.7808,72900.0
2006-02-16 12:00:00,52.15,52.25,52.13,52.2,41900.0,41.7808,41.861,41.7648,41.8209,41900.0
2006-02-16 12:30:00,52.22,52.28,52.19,52.21,66000.0,41.8369,41.885,41.8129,41.8289,66000.0
2006-02-16 13:00:00,52.23,52.24,52.16,52.18,27300.0,41.8449,41.853,41.7889,41.8049,27300.0
2006-02-16 13:30:00,52.17,52.21,52.09,52.14,47900.0,41.7969,41.8289,41.7328,41.7728,47900.0
2006-02-16 14:00:00,52.17,52.17,52.08,52.1,63200.0,41.7969,41.7969,41.7248,41.7408,63200.0
2006-02-16 14:30:00,52.1,52.15,52.04,52.15,50700.0,41.7408,41.7808,41.6927,41.7808,50700.0
2006-02-16 15:00:00,52.18,52.23,52.16,52.21,38200.0,41.8049,41.8449,41.7889,41.8289,38200.0
2006-02-16 15:30:00,52.22,52.36,52.21,52.27,115400.0,41.8369,41.9491,41.8289,41.877,115400.0
2006-02-16 16:00:00,52.28,52.4,52.28,52.29,107900.0,41.885,41.9811,41.885,41.893,107900.0
2006-02-17 09:30:00,52.24,52.35,52.14,52.2,73600.0,41.853,41.9411,41.7728,41.8209,73600.0
2006-02-17 10:00:00,52.21,52.21,52.08,52.1,30100.0,41.8289,41.8289,41.7248,41.7408,30100.0
2006-02-17 10:30:00,52.13,52.18,52.13,52.13,78200.0,41.7648,41.8049,41.7648,41.7648,78200.0
2006-02-17 11:00:00,52.14,52.25,52.1,52.16,15400.0,41.7728,41.861,41.7408,41.7889,15400.0
2006-02-17 11:30:00,52.16,52.24,52.15,52.17,31200.0,41.7889,41.853,41.7808,41.7969,31200.0
2006-02-17 12:00:00,52.22,52.27,52.19,52.23,29500.0,41.8369,41.877,41.8129,41.8449,29500.0
2006-02-17 12:30:00,52.21,52.26,52.17,52.22,28400.0,41.8289,41.869,41.7969,41.8369,28400.0
2006-02-17 13:00:00,52.27,52.27,52.22,52.23,27000.0,41.877,41.877,41.8369,41.8449,27000.0
2006-02-17 13:30:00,52.22,52.3,52.22,52.28,43200.0,41.8369,41.901,41.8369,41.885,43200.0
2006-02-17 14:00:00,52.25,52.28,52.2,52.28,36200.0,41.861,41.885,41.8209,41.885,36200.0
2006-02-17 14:30:00,52.27,52.3,52.23,52.3,96900.0,41.877,41.901,41.8449,41.901,96900.0
2006-02-17 15:00:00,52.3,52.3,52.14,52.15,68100.0,41.901,41.901,41.7728,41.7808,68100.0
2006-02-17 15:30:00,52.16,52.2,52.11,52.12,23000.0,41.7889,41.8209,41.7488,41.7568,23000.0
2006-02-17 16:00:00,52.19,52.19,52.17,52.17,65800.0,41.8129,41.8129,41.7969,41.7969,65800.0
2006-02-21 09:30:00,52.2,52.32,52.06,52.12,44400.0,41.8209,41.917,41.7087,41.7568,44400.0
2006-02-21 10:00:00,52.2,52.2,51.88,51.94,38200.0,41.8209,41.8209,41.5645,41.6126,38200.0
2006-02-21 10:30:00,51.9,52.03,51.9,51.98,92600.0,41.5806,41.6847,41.5806,41.6446,92600.0
2006-02-21 11:00:00,51.99,52.05,51.98,52.02,25900.0,41.6527,41.7007,41.6446,41.6767,25900.0
2006-02-21 11:30:00,52.02,52.06,51.87,51.87,34300.0,41.6767,41.7087,41.5565,41.5565,34300.0
2006-02-21 12:00:00,51.87,51.92,51.83,51.9,50400.0,41.5565,41.5966,41.5245,41.5806,50400.0
2006-02-21 12:30:00,51.86,51.96,51.83,51.86,78400.0,41.5485,41.6286,41.5245,41.5485,78400.0
2006-02-21 13:00:00,51.84,51.89,51.83,51.88,65600.0,41.5325,41.5725,41.5245,41.5645,65600.0
2006-02-21 13:30:00,51.88,51.92,51.84,51.84,71700.0,41.5645,41.5966,41.5325,41.5325,71700.0
2006-02-21 14:00:00,51.84,51.96,51.8,51.82,100500.0,41.5325,41.6286,41.5004,41.5165,100500.0
2006-02-21 14:30:00,51.81,51.9,51.81,51.89,53600.0,41.5085,41.5806,41.5085,41.5725,53600.0
2006-02-21 15:00:00,51.85,51.97,51.85,51.93,39100.0,41.5405,41.6366,41.5405,41.6046,39100.0
2006-02-21 15:30:00,51.93,52.0,51.91,51.95,47700.0,41.6046,41.6607,41.5886,41.6206,47700.0
2006-02-21 16:00:00,51.87,51.92,51.87,51.92,51600.0,41.5565,41.5966,41.5565,41.5966,51600.0
2006-02-22 09:30:00,51.94,52.09,51.94,52.0,58500.0,41.6126,41.7328,41.6126,41.6607,58500.0
2006-02-22 10:00:00,51.97,52.12,51.92,52.08,53200.0,41.6366,41.7568,41.5966,41.7248,53200.0
2006-02-22 10:30:00,52.08,52.12,52.04,52.11,50100.0,41.7248,41.7568,41.6927,41.7488,50100.0
2006-02-22 11:00:00,52.13,52.25,52.08,52.22,54300.0,41.7648,41.861,41.7248,41.8369,54300.0
2006-02-22 11:30:00,52.28,52.31,52.23,52.25,28800.0,41.885,41.909,41.8449,41.861,28800.0
2006-02-22 12:00:00,52.26,52.37,52.22,52.36,21900.0,41.869,41.9571,41.8369,41.9491,21900.0
2006-02-22 12:30:00,52.33,52.37,52.3,52.34,36700.0,41.9251,41.9571,41.901,41.9331,36700.0
2006-02-22 13:00:00,52.37,52.38,52.31,52.36,45900.0,41.9571,41.9651,41.909,41.9491,45900.0
2006-02-22 13:30:00,52.38,52.38,52.25,52.31,12900.0,41.9651,41.9651,41.861,41.909,12900.0
2006-02-22 14:00:00,52.3,52.34,52.23,52.31,37800.0,41.901,41.9331,41.8449,41.909,37800.0
2006-02-22 14:30:00,52.3,52.32,52.24,52.3,46300.0,41.901,41.917,41.853,41.901,46300.0
2006-02-22 15:00:00,52.3,52.33,52.23,52.29,32100.0,41.901,41.9251,41.8449,41.893,32100.0
2006-02-22 15:30:00,52.35,52.39,52.26,52.26,50100.0,41.9411,41.9731,41.869,41.869,50100.0
2006-02-22 16:00:00,52.31,52.31,52.31,52.31,38600.0,41.909,41.909,41.909,41.909,38600.0
2006-02-23 09:30:00,52.12,52.13,51.98,52.08,339500.0,41.7568,41.7648,41.6446,41.7248,339500.0
2006-02-23 10:00:00,52.05,52.13,52.01,52.13,190500.0,41.7007,41.7648,41.6687,41.7648,190500.0
2006-02-23 10:30:00,52.11,52.22,52.11,52.19,233100.0,41.7488,41.8369,41.7488,41.8129,233100.0
2006-02-23 11:00:00,52.19,52.33,52.16,52.33,42100.0,41.8129,41.9251,41.7889,41.9251,42100.0
2006-02-23 11:30:00,52.33,52.33,52.23,52.25,19200.0,41.9251,41.9251,41.8449,41.861,19200.0
2006-02-23 12:00:00,52.23,52.28,52.21,52.28,4300.0,41.8449,41.885,41.8289,41.885,4300.0
2006-02-23 12:30:00,52.3,52.41,52.29,52.39,43300.0,41.901,41.9892,41.893,41.9731,43300.0
2006-02-23 13:00:00,52.39,52.42,52.34,52.39,13700.0,41.9731,41.9972,41.9331,41.9731,13700.0
2006-02-23 13:30:00,52.39,52.39,52.32,52.33,24800.0,41.9731,41.9731,41.917,41.9251,24800.0
2006-02-23 14:00:00,52.37,52.37,52.24,52.31,8400.0,41.9571,41.9571,41.853,41.909,8400.0
2006-02-23 14:30:00,52.26,52.39,52.25,52.33,49200.0,41.869,41.9731,41.861,41.9251,49200.0
2006-02-23 15:00:00,52.33,52.36,52.26,52.31,144900.0,41.9251,41.9491,41.869,41.909,144900.0
2006-02-23 15:30:00,52.32,52.33,52.1,52.17,31500.0,41.917,41.9251,41.7408,41.7969,31500.0
2006-02-23 16:00:00,52.11,52.11,52.11,52.11,100.0,41.7488,41.7488,41.7488,41.7488,100.0
2006-02-24 09:30:00,52.21,52.22,52.03,52.12,90900.0,41.8289,41.8369,41.6847,41.7568,90900.0
2006-02-24 10:00:00,52.11,52.21,52.07,52.1,93000.0,41.7488,41.8289,41.7168,41.7408,93000.0
2006-02-24 10:30:00,52.1,52.12,51.95,51.99,64700.0,41.7408,41.7568,41.6206,41.6527,64700.0
2006-02-24 11:00:00,52.07,52.1,52.04,52.09,30300.0,41.7168,41.7408,41.6927,41.7328,30300.0
2006-02-24 11:30:00,52.08,52.12,52.05,52.06,22700.0,41.7248,41.7568,41.7007,41.7087,22700.0
2006-02-24 12:00:00,52.06,52.15,52.06,52.15,30000.0,41.7087,41.7808,41.7087,41.7808,30000.0
2006-02-24 12:30:00,52.14,52.18,52.12,52.17,40300.0,41.7728,41.8049,41.7568,41.7969,40300.0
2006-02-24 13:00:00,52.18,52.18,52.1,52.11,21100.0,41.8049,41.8049,41.7408,41.7488,21100.0
2006-02-24 13:30:00,52.12,52.13,52.07,52.07,14400.0,41.7568,41.7648,41.7168,41.7168,14400.0
2006-02-24 14:00:00,52.09,52.14,52.08,52.12,15000.0,41.7328,41.7728,41.7248,41.7568,15000.0
2006-02-24 14:30:00,52.11,52.24,52.11,52.24,14700.0,41.7488,41.853,41.7488,41.853,14700.0
2006-02-24 15:00:00,52.23,52.26,52.19,52.2,29500.0,41.8449,41.869,41.8129,41.8209,29500.0
2006-02-24 15:30:00,52.18,52.2,52.13,52.2,22700.0,41.8049,41.8209,41.7648,41.8209,22700.0
2006-02-24 16:00:00,52.18,52.25,52.18,52.25,500.0,41.8049,41.861,41.8049,41.861,500.0
2006-02-27 09:30:00,52.37,52.47,52.3,52.46,82600.0,41.9571,42.0372,41.901,42.0292,82600.0
2006-02-27 10:00:00,52.49,52.5,52.3,52.38,108300.0,42.0532,42.0613,41.901,41.9651,108300.0
2006-02-27 10:30:00,52.39,52.43,52.36,52.38,23100.0,41.9731,42.0052,41.9491,41.9651,23100.0
2006-02-27 11:00:00,52.41,52.58,52.41,52.55,22300.0,41.9892,42.1253,41.9892,42.1013,22300.0
2006-02-27 11:30:00,52.59,52.62,52.55,52.58,27700.0,42.1334,42.1574,42.1013,42.1253,27700.0
2006-02-27 12:00:00,52.55,52.61,52.54,52.6,11200.0,42.1013,42.1494,42.0933,42.1414,11200.0
2006-02-27 12:30:00,52.56,52.6,52.56,52.6,25000.0,42.1093,42.1414,42.1093,42.1414,25000.0
2006-02-27 13:00:00,52.59,52.61,52.55,52.58,347200.0,42.1334,42.1494,42.1013,42.1253,347200.0
2006-02-27 13:30:00,52.55,52.61,52.55,52.6,312100.0,42.1013,42.1494,42.1013,42.1414,312100.0
2006-02-27 14:00:00,52.6,52.63,52.52,52.57,32700.0,42.1414,42.1654,42.0773,42.1173,32700.0
2006-02-27 14:30:00,52.58,52.62,52.55,52.6,77300.0,42.1253,42.1574,42.1013,42.1414,77300.0
2006-02-27 15:00:00,52.58,52.64,52.57,52.6,201700.0,42.1253,42.1734,42.1173,42.1414,201700.0
2006-02-27 15:30:00,52.6,52.64,52.46,52.51,81500.0,42.1414,42.1734,42.0292,42.0693,81500.0
2006-02-27 16:00:00,52.48,52.52,52.48,52.52,1500.0,42.0452,42.0773,42.0452,42.0773,1500.0
2006-02-28 09:30:00,52.39,52.4,52.34,52.34,55100.0,41.9731,41.9811,41.9331,41.9331,55100.0
2006-02-28 10:00:00,52.31,52.32,52.21,52.22,22300.0,41.909,41.917,41.8289,41.8369,22300.0
2006-02-28 10:30:00,52.2,52.21,51.94,51.94,20400.0,41.8209,41.8289,41.6126,41.6126,20400.0
2006-02-28 11:00:00,51.93,52.0,51.88,51.95,54500.0,41.6046,41.6607,41.5645,41.6206,54500.0
2006-02-28 11:30:00,51.99,52.01,51.93,51.93,178000.0,41.6527,41.6687,41.6046,41.6046,178000.0
2006-02-28 12:00:00,51.93,51.95,51.87,51.87,9000.0,41.6046,41.6206,41.5565,41.5565,9000.0
2006-02-28 12:30:00,51.9,51.98,51.86,51.95,74500.0,41.5806,41.6446,41.5485,41.6206,74500.0
2006-02-28 13:00:00,51.93,52.0,51.93,52.0,77700.0,41.6046,41.6607,41.6046,41.6607,77700.0
2006-02-28 13:30:00,52.0,52.08,51.92,51.97,416500.0,41.6607,41.7248,41.5966,41.6366,416500.0
2006-02-28 14:00:00,51.96,51.98,51.91,51.97,76600.0,41.6286,41.6446,41.5886,41.6366,76600.0
2006-02-28 14:30:00,51.96,51.96,51.87,51.91,37100.0,41.6286,41.6286,41.5565,41.5886,37100.0
2006-02-28 15:00:00,51.91,51.91,51.85,51.88,95200.0,41.5886,41.5886,41.5405,41.5645,95200.0
2006-02-28 15:30:00,51.88,52.0,51.85,51.94,99300.0,41.5645,41.6607,41.5405,41.6126,99300.0
2006-02-28 16:00:00,51.94,51.94,51.94,51.94,9600.0,41.6126,41.6126,41.6126,41.6126,9600.0
2006-03-01 09:30:00,52.11,52.14,52.02,52.07,34700.0,41.7488,41.7728,41.6767,41.7168,34700.0
2006-03-01 10:00:00,52.11,52.11,51.98,52.03,24800.0,41.7488,41.7488,41.6446,41.6847,24800.0
2006-03-01 10:30:00,52.05,52.16,52.01,52.14,22300.0,41.7007,41.7889,41.6687,41.7728,22300.0
2006-03-01 11:00:00,52.15,52.25,52.11,52.25,10100.0,41.7808,41.861,41.7488,41.861,10100.0
2006-03-01 11:30:00,52.25,52.33,52.24,52.27,30300.0,41.861,41.9251,41.853,41.877,30300.0
2006-03-01 12:00:00,52.35,52.38,52.29,52.32,140900.0,41.9411,41.9651,41.893,41.917,140900.0
2006-03-01 12:30:00,52.29,52.36,52.27,52.34,33500.0,41.893,41.9491,41.877,41.9331,33500.0
2006-03-01 13:00:00,52.31,52.39,52.28,52.31,16000.0,41.909,41.9731,41.885,41.909,16000.0
2006-03-01 13:30:00,52.37,52.37,52.3,52.32,4100.0,41.9571,41.9571,41.901,41.917,4100.0
2006-03-01 14:00:00,52.35,52.4,52.3,52.4,22400.0,41.9411,41.9811,41.901,41.9811,22400.0
2006-03-01 14:30:00,52.36,52.45,52.34,52.42,82400.0,41.9491,42.0212,41.9331,41.9972,82400.0
2006-03-01 15:00:00,52.42,52.48,52.37,52.41,14100.0,41.9972,42.0452,41.9571,41.9892,14100.0
2006-03-01 15:30:00,52.47,52.49,52.35,52.4,138500.0,42.0372,42.0532,41.9411,41.9811,138500.0
2006-03-01 16:00:00,52.37,52.42,52.37,52.37,202100.0,41.9571,41.9972,41.9571,41.9571,202100.0
2006-03-02 09:30:00,52.87,52.87,52.13,52.13,40700.0,42.3577,42.3577,41.7648,41.7648,40700.0
2006-03-02 10:00:00,52.2,52.27,52.12,52.25,32400.0,41.8209,41.877,41.7568,41.861,32400.0
2006-03-02 10:30:00,52.27,52.38,52.23,52.36,58700.0,41.877,41.9651,41.8449,41.9491,58700.0
2006-03-02 11:00:00,52.37,52.47,52.37,52.39,42400.0,41.9571,42.0372,41.9571,41.9731,42400.0
2006-03-02 11:30:00,52.36,52.41,52.24,52.31,120100.0,41.9491,41.9892,41.853,41.909,120100.0
2006-03-02 12:00:00,52.26,52.3,52.16,52.21,291600.0,41.869,41.901,41.7889,41.8289,291600.0
2006-03-02 12:30:00,52.1,52.21,52.1,52.21,35000.0,41.7408,41.8289,41.7408,41.8289,35000.0
2006-03-02 13:00:00,52.22,52.26,52.18,52.2,42900.0,41.8369,41.869,41.8049,41.8209,42900.0
2006-03-02 13:30:00,52.2,52.28,52.17,52.28,29800.0,41.8209,41.885,41.7969,41.885,29800.0
2006-03-02 14:00:00,52.27,52.29,52.13,52.2,38800.0,41.877,41.893,41.7648,41.8209,38800.0
2006-03-02 14:30:00,52.22,52.28,52.16,52.2,44100.0,41.8369,41.885,41.7889,41.8209,44100.0
2006-03-02 15:00:00,52.26,52.39,52.26,52.34,46100.0,41.869,41.9731,41.869,41.9331,46100.0
2006-03-02 15:30:00,52.34,52.39,52.26,52.37,52000.0,41.9331,41.9731,41.869,41.9571,52000.0
2006-03-02 16:00:00,52.28,52.38,52.28,52.38,47400.0,41.885,41.9651,41.885,41.9651,47400.0
2006-03-03 09:30:00,52.15,52.3,52.13,52.21,80600.0,41.7808,41.901,41.7648,41.8289,80600.0
2006-03-03 10:00:00,52.28,52.4,52.17,52.4,19300.0,41.885,41.9811,41.7969,41.9811,19300.0
2006-03-03 10:30:00,52.4,52.4,52.23,52.27,32700.0,41.9811,41.9811,41.8449,41.877,32700.0
2006-03-03 11:00:00,52.27,52.29,52.2,52.26,72300.0,41.877,41.893,41.8209,41.869,72300.0
2006-03-03 11:30:00,52.23,52.31,52.23,52.31,51400.0,41.8449,41.909,41.8449,41.909,51400.0
2006-03-03 12:00:00,52.34,52.54,52.29,52.5,44700.0,41.9331,42.0933,41.893,42.0613,44700.0
2006-03-03 12:30:00,52.5,52.55,52.45,52.53,48100.0,42.0613,42.1013,42.0212,42.0853,48100.0
2006-03-03 13:00:00,52.53,52.58,52.46,52.58,27500.0,42.0853,42.1253,42.0292,42.1253,27500.0
2006-03-03 13:30:00,52.63,52.71,52.6,52.65,14200.0,42.1654,42.2295,42.1414,42.1814,14200.0
2006-03-03 14:00:00,52.67,52.67,52.53,52.59,35700.0,42.1975,42.1975,42.0853,42.1334,35700.0
2006-03-03 14:30:00,52.52,52.61,52.52,52.59,8100.0,42.0773,42.1494,42.0773,42.1334,8100.0
2006-03-03 15:00:00,52.61,52.61,52.32,52.42,33700.0,42.1494,42.1494,41.917,41.9972,33700.0
2006-03-03 15:30:00,52.37,52.37,52.2,52.27,59300.0,41.9571,41.9571,41.8209,41.877,59300.0
2006-03-03 16:00:00,52.2,52.2,52.2,52.2,500.0,41.8209,41.8209,41.8209,41.8209,500.0
2006-03-06 09:30:00,52.33,52.33,52.05,52.19,26500.0,41.9251,41.9251,41.7007,41.8129,26500.0
2006-03-06 10:00:00,52.23,52.28,52.17,52.21,6500.0,41.8449,41.885,41.7969,41.8289,6500.0
2006-03-06 10:30:00,52.24,52.27,52.14,52.21,48800.0,41.853,41.877,41.7728,41.8289,48800.0
2006-03-06 11:00:00,52.26,52.32,52.2,52.27,43700.0,41.869,41.917,41.8209,41.877,43700.0
2006-03-06 11:30:00,52.27,52.33,52.24,52.29,24900.0,41.877,41.9251,41.853,41.893,24900.0
2006-03-06 12:00:00,52.24,52.3,52.19,52.23,16300.0,41.853,41.901,41.8129,41.8449,16300.0
2006-03-06 12:30:00,52.23,52.23,52.16,52.2,40900.0,41.8449,41.8449,41.7889,41.8209,40900.0
2006-03-06 13:00:00,52.2,52.27,52.16,52.23,32300.0,41.8209,41.877,41.7889,41.8449,32300.0
2006-03-06 13:30:00,52.15,52.15,51.92,52.0,22800.0,41.7808,41.7808,41.5966,41.6607,22800.0
2006-03-06 14:00:00,51.97,51.98,51.78,51.78,17800.0,41.6366,41.6446,41.4844,41.4844,17800.0
2006-03-06 14:30:00,51.83,51.91,51.8,51.85,13000.0,41.5245,41.5886,41.5004,41.5405,13000.0
2006-03-06 15:00:00,51.88,51.96,51.82,51.93,55400.0,41.5645,41.6286,41.5165,41.6046,55400.0
2006-03-06 15:30:00,51.93,51.95,51.85,51.92,144300.0,41.6046,41.6206,41.5405,41.5966,144300.0
2006-03-06 16:00:00,51.94,51.94,51.87,51.87,600.0,41.6126,41.6126,41.5565,41.5565,600.0
2006-03-07 09:30:00,51.88,51.89,51.68,51.74,68200.0,41.5645,41.5725,41.4043,41.4524,68200.0
2006-03-07 10:00:00,51.82,51.91,51.73,51.85,28800.0,41.5165,41.5886,41.4444,41.5405,28800.0
2006-03-07 10:30:00,51.89,51.89,51.75,51.76,34700.0,41.5725,41.5725,41.4604,41.4684,34700.0
2006-03-07 11:00:00,51.77,51.88,51.72,51.88,20800.0,41.4764,41.5645,41.4363,41.5645,20800.0
2006-03-07 11:30:00,51.88,51.88,51.78,51.82,47100.0,41.5645,41.5645,41.4844,41.5165,47100.0
2006-03-07 12:00:00,51.82,51.87,51.73,51.78,18400.0,41.5165,41.5565,41.4444,41.4844,18400.0
2006-03-07 12:30:00,51.77,51.77,51.65,51.65,95800.0,41.4764,41.4764,41.3803,41.3803,95800.0
2006-03-07 13:00:00,51.66,51.68,51.56,51.65,28000.0,41.3883,41.4043,41.3082,41.3803,28000.0
2006-03-07 13:30:00,51.67,51.75,51.61,51.72,25200.0,41.3963,41.4604,41.3482,41.4363,25200.0
2006-03-07 14:00:00,51.73,51.73,51.59,51.64,87100.0,41.4444,41.4444,41.3322,41.3723,87100.0
2006-03-07 14:30:00,51.6,51.73,51.55,51.66,55500.0,41.3402,41.4444,41.3001,41.3883,55500.0
2006-03-07 15:00:00,51.66,51.71,51.56,51.68,37600.0,41.3883,41.4283,41.3082,41.4043,37600.0
2006-03-07 15:30:00,51.69,51.78,51.63,51.74,103900.0,41.4123,41.4844,41.3642,41.4524,103900.0
2006-03-07 16:00:00,51.73,51.74,51.65,51.65,35900.0,41.4444,41.4524,41.3803,41.3803,35900.0
2006-03-08 09:30:00,51.68,51.78,51.55,51.78,118500.0,41.4043,41.4844,41.3001,41.4844,118500.0
2006-03-08 10:00:00,51.78,51.8,51.66,51.69,18200.0,41.4844,41.5004,41.3883,41.4123,18200.0
2006-03-08 10:30:00,51.67,51.75,51.61,51.68,31700.0,41.3963,41.4604,41.3482,41.4043,31700.0
2006-03-08 11:00:00,51.64,51.65,51.56,51.59,26700.0,41.3723,41.3803,41.3082,41.3322,26700.0
2006-03-08 11:30:00,51.57,51.6,51.44,51.46,30500.0,41.3162,41.3402,41.212,41.228,30500.0
2006-03-08 12:00:00,51.54,51.62,51.51,51.62,20200.0,41.2921,41.3562,41.2681,41.3562,20200.0
2006-03-08 12:30:00,51.64,51.8,51.63,51.77,20400.0,41.3723,41.5004,41.3642,41.4764,20400.0
2006-03-08 13:00:00,51.8,51.8,51.66,51.73,6600.0,41.5004,41.5004,41.3883,41.4444,6600.0
2006-03-08 13:30:00,51.74,51.74,51.64,51.65,9200.0,41.4524,41.4524,41.3723,41.3803,9200.0
2006-03-08 14:00:00,51.64,51.82,51.64,51.8,30300.0,41.3723,41.5165,41.3723,41.5004,30300.0
2006-03-08 14:30:00,51.86,51.99,51.84,51.96,22800.0,41.5485,41.6527,41.5325,41.6286,22800.0
2006-03-08 15:00:00,51.93,51.97,51.91,51.96,16800.0,41.6046,41.6366,41.5886,41.6286,16800.0
2006-03-08 15:30:00,51.96,51.97,51.84,51.9,44600.0,41.6286,41.6366,41.5325,41.5806,44600.0
2006-03-08 16:00:00,51.89,51.92,51.8,51.84,2100.0,41.5725,41.5966,41.5004,41.5325,2100.0
2006-03-09 09:30:00,51.92,52.06,51.88,52.06,352100.0,41.5966,41.7087,41.5645,41.7087,352100.0
2006-03-09 10:00:00,52.05,52.06,51.96,52.05,249700.0,41.7007,41.7087,41.6286,41.7007,249700.0
2006-03-09 10:30:00,52.05,52.08,51.92,51.98,333500.0,41.7007,41.7248,41.5966,41.6446,333500.0
2006-03-09 11:00:00,51.97,52.03,51.89,51.99,244500.0,41.6366,41.6847,41.5725,41.6527,244500.0
2006-03-09 11:30:00,52.01,52.01,51.91,51.96,238600.0,41.6687,41.6687,41.5886,41.6286,238600.0
2006-03-09 12:00:00,51.93,51.93,51.84,51.9,90800.0,41.6046,41.6046,41.5325,41.5806,90800.0
2006-03-09 12:30:00,51.88,51.88,51.76,51.81,173200.0,41.5645,41.5645,41.4684,41.5085,173200.0
2006-03-09 13:00:00,51.79,51.79,51.63,51.7,131200.0,41.4924,41.4924,41.3642,41.4203,131200.0
2006-03-09 13:30:00,51.73,51.76,51.69,51.72,90500.0,41.4444,41.4684,41.4123,41.4363,90500.0
2006-03-09 14:00:00,51.72,51.85,51.72,51.75,108500.0,41.4363,41.5405,41.4363,41.4604,108500.0
2006-03-09 14:30:00,51.81,51.82,51.69,51.73,31200.0,41.5085,41.5165,41.4123,41.4444,31200.0
2006-03-09 15:00:00,51.73,51.73,51.6,51.61,110400.0,41.4444,41.4444,41.3402,41.3482,110400.0
2006-03-09 15:30:00,51.61,51.69,51.6,51.63,174000.0,41.3482,41.4123,41.3402,41.3642,174000.0
2006-03-09 16:00:00,51.57,51.61,51.57,51.61,1100.0,41.3162,41.3482,41.3162,41.3482,1100.0
2006-03-10 09:30:00,51.6,51.7,51.45,51.68,45800.0,41.3402,41.4203,41.22,41.4043,45800.0
2006-03-10 10:00:00,51.63,51.84,51.54,51.8,77800.0,41.3642,41.5325,41.2921,41.5004,77800.0
2006-03-10 10:30:00,51.79,52.01,51.75,52.01,64500.0,41.4924,41.6687,41.4604,41.6687,64500.0
2006-03-10 11:00:00,51.99,51.99,51.87,51.98,108700.0,41.6527,41.6527,41.5565,41.6446,108700.0
2006-03-10 11:30:00,51.99,52.0,51.93,51.99,32200.0,41.6527,41.6607,41.6046,41.6527,32200.0
2006-03-10 12:00:00,51.95,52.05,51.9,51.97,70600.0,41.6206,41.7007,41.5806,41.6366,70600.0
2006-03-10 12:30:00,51.91,52.03,51.91,51.96,11400.0,41.5886,41.6847,41.5886,41.6286,11400.0
2006-03-10 13:00:00,51.96,52.01,51.91,51.98,12900.0,41.6286,41.6687,41.5886,41.6446,12900.0
2006-03-10 13:30:00,51.93,51.97,51.87,51.97,16300.0,41.6046,41.6366,41.5565,41.6366,16300.0
2006-03-10 14:00:00,51.93,52.02,51.91,51.99,46300.0,41.6046,41.6767,41.5886,41.6527,46300.0
2006-03-10 14:30:00,51.96,51.96,51.76,51.82,7300.0,41.6286,41.6286,41.4684,41.5165,7300.0
2006-03-10 15:00:00,51.77,51.9,51.76,51.85,90000.0,41.4764,41.5806,41.4684,41.5405,90000.0
2006-03-10 15:30:00,51.89,51.98,51.86,51.97,17400.0,41.5725,41.6446,41.5485,41.6366,17400.0
2006-03-10 16:00:00,51.89,52.01,51.89,51.92,96800.0,41.5725,41.6687,41.5725,41.5966,96800.0
2006-03-13 09:30:00,52.12,52.17,52.09,52.11,48800.0,41.7568,41.7969,41.7328,41.7488,48800.0
2006-03-13 10:00:00,52.09,52.2,52.09,52.14,13700.0,41.7328,41.8209,41.7328,41.7728,13700.0
2006-03-13 10:30:00,52.11,52.2,52.03,52.14,88300.0,41.7488,41.8209,41.6847,41.7728,88300.0
2006-03-13 11:00:00,52.13,52.15,51.99,52.05,66800.0,41.7648,41.7808,41.6527,41.7007,66800.0
2006-03-13 11:30:00,52.06,52.07,51.99,52.0,33300.0,41.7087,41.7168,41.6527,41.6607,33300.0
2006-03-13 12:00:00,51.99,52.04,51.96,52.03,57600.0,41.6527,41.6927,41.6286,41.6847,57600.0
2006-03-13 12:30:00,52.02,52.03,51.97,52.03,92400.0,41.6767,41.6847,41.6366,41.6847,92400.0
2006-03-13 13:00:00,52.03,52.03,51.92,51.97,29500.0,41.6847,41.6847,41.5966,41.6366,29500.0
2006-03-13 13:30:00,51.97,51.99,51.92,51.95,77100.0,41.6366,41.6527,41.5966,41.6206,77100.0
2006-03-13 14:00:00,51.96,52.05,51.96,52.03,136300.0,41.6286,41.7007,41.6286,41.6847,136300.0
2006-03-13 14:30:00,52.01,52.05,51.91,51.93,38400.0,41.6687,41.7007,41.5886,41.6046,38400.0
2006-03-13 15:00:00,51.93,52.0,51.88,51.94,47600.0,41.6046,41.6607,41.5645,41.6126,47600.0
2006-03-13 15:30:00,51.94,52.0,51.91,51.93,86200.0,41.6126,41.6607,41.5886,41.6046,86200.0
2006-03-13 16:00:00,51.93,52.05,51.93,51.93,38700.0,41.6046,41.7007,41.6046,41.6046,38700.0
2006-03-14 09:30:00,52.04,52.14,51.84,52.14,61300.0,41.6927,41.7728,41.5325,41.7728,61300.0
2006-03-14 10:00:00,52.14,52.16,52.05,52.05,15900.0,41.7728,41.7889,41.7007,41.7007,15900.0
2006-03-14 10:30:00,52.09,52.09,51.99,52.09,20200.0,41.7328,41.7328,41.6527,41.7328,20200.0
2006-03-14 11:00:00,52.07,52.18,52.06,52.16,25100.0,41.7168,41.8049,41.7087,41.7889,25100.0
2006-03-14 11:30:00,52.21,52.25,52.16,52.21,152900.0,41.8289,41.861,41.7889,41.8289,152900.0
2006-03-14 12:00:00,52.26,52.26,52.2,52.21,15400.0,41.869,41.869,41.8209,41.8289,15400.0
2006-03-14 12:30:00,52.21,52.25,52.18,52.2,23400.0,41.8289,41.861,41.8049,41.8209,23400.0
2006-03-14 13:00:00,52.21,52.41,52.2,52.4,44500.0,41.8289,41.9892,41.8209,41.9811,44500.0
2006-03-14 13:30:00,52.4,52.4,52.34,52.34,55700.0,41.9811,41.9811,41.9331,41.9331,55700.0
2006-03-14 14:00:00,52.37,52.49,52.34,52.49,19000.0,41.9571,42.0532,41.9331,42.0532,19000.0
2006-03-14 14:30:00,52.51,52.53,52.45,52.5,23000.0,42.0693,42.0853,42.0212,42.0613,23000.0
2006-03-14 15:00:00,52.5,52.54,52.44,52.46,45800.0,42.0613,42.0933,42.0132,42.0292,45800.0
2006-03-14 15:30:00,52.47,52.55,52.46,52.47,161000.0,42.0372,42.1013,42.0292,42.0372,161000.0
2006-03-14 16:00:00,52.5,52.5,52.47,52.5,28700.0,42.0613,42.0613,42.0372,42.0613,28700.0
2006-03-15 09:30:00,52.57,52.6,52.47,52.56,47700.0,42.1173,42.1414,42.0372,42.1093,47700.0
2006-03-15 10:00:00,52.56,52.6,52.48,52.54,40000.0,42.1093,42.1414,42.0452,42.0933,40000.0
2006-03-15 10:30:00,52.58,52.6,52.43,52.47,147800.0,42.1253,42.1414,42.0052,42.0372,147800.0
2006-03-15 11:00:00,52.43,52.5,52.43,52.5,63100.0,42.0052,42.0613,42.0052,42.0613,63100.0
2006-03-15 11:30:00,52.5,52.5,52.39,52.42,18300.0,42.0613,42.0613,41.9731,41.9972,18300.0
2006-03-15 12:00:00,52.42,52.52,52.39,52.45,19000.0,41.9972,42.0773,41.9731,42.0212,19000.0
2006-03-15 12:30:00,52.45,52.58,52.44,52.58,29500.0,42.0212,42.1253,42.0132,42.1253,29500.0
2006-03-15 13:00:00,52.54,52.55,52.48,52.5,23900.0,42.0933,42.1013,42.0452,42.0613,23900.0
2006-03-15 13:30:00,52.5,52.6,52.46,52.51,31100.0,42.0613,42.1414,42.0292,42.0693,31100.0
2006-03-15 14:00:00,52.55,52.74,52.51,52.71,37000.0,42.1013,42.2535,42.0693,42.2295,37000.0
2006-03-15 14:30:00,52.75,52.75,52.65,52.69,16800.0,42.2615,42.2615,42.1814,42.2135,16800.0
2006-03-15 15:00:00,52.71,52.8,52.64,52.73,46800.0,42.2295,42.3016,42.1734,42.2455,46800.0
2006-03-15 15:30:00,52.76,52.84,52.7,52.72,173400.0,42.2696,42.3337,42.2215,42.2375,173400.0
2006-03-15 16:00:00,52.72,52.79,52.61,52.61,160100.0,42.2375,42.2936,42.1494,42.1494,160100.0
2006-03-16 09:30:00,52.93,52.93,52.79,52.81,55800.0,42.4058,42.4058,42.2936,42.3096,55800.0
2006-03-16 10:00:00,52.82,53.0,52.82,52.9,19700.0,42.3176,42.4618,42.3176,42.3817,19700.0
2006-03-16 10:30:00,52.89,52.97,52.81,52.88,341800.0,42.3737,42.4378,42.3096,42.3657,341800.0
2006-03-16 11:00:00,52.85,52.92,52.85,52.92,47600.0,42.3417,42.3977,42.3417,42.3977,47600.0
2006-03-16 11:30:00,52.93,52.94,52.86,52.9,18500.0,42.4058,42.4138,42.3497,42.3817,18500.0
2006-03-16 12:00:00,52.91,53.0,52.86,53.0,42400.0,42.3897,42.4618,42.3497,42.4618,42400.0
2006-03-16 12:30:00,52.99,53.01,52.95,52.97,179800.0,42.4538,42.4699,42.4218,42.4378,179800.0
2006-03-16 13:00:00,52.96,52.96,52.85,52.89,12100.0,42.4298,42.4298,42.3417,42.3737,12100.0
2006-03-16 13:30:00,52.88,52.94,52.82,52.82,30200.0,42.3657,42.4138,42.3176,42.3176,30200.0
2006-03-16 14:00:00,52.85,52.92,52.8,52.84,25000.0,42.3417,42.3977,42.3016,42.3337,25000.0
2006-03-16 14:30:00,52.91,53.85,52.7,52.77,42200.0,42.3897,43.1428,42.2215,42.2776,42200.0
2006-03-16 15:00:00,52.79,52.85,52.74,52.78,14500.0,42.2936,42.3417,42.2535,42.2856,14500.0
2006-03-16 15:30:00,52.8,52.83,52.75,52.77,79600.0,42.3016,42.3256,42.2615,42.2776,79600.0
2006-03-16 16:00:00,52.79,52.81,52.71,52.81,108100.0,42.2936,42.3096,42.2295,42.3096,108100.0
2006-03-17 09:30:00,52.77,52.91,52.72,52.83,93900.0,42.2776,42.3897,42.2375,42.3256,93900.0
2006-03-17 10:00:00,52.83,52.88,52.8,52.84,33200.0,42.3256,42.3657,42.3016,42.3337,33200.0
2006-03-17 10:30:00,52.85,52.85,52.73,52.77,98800.0,42.3417,42.3417,42.2455,42.2776,98800.0
2006-03-17 11:00:00,52.77,52.83,52.77,52.8,246400.0,42.2776,42.3256,42.2776,42.3016,246400.0
2006-03-17 11:30:00,52.8,52.86,52.79,52.86,166500.0,42.3016,42.3497,42.2936,42.3497,166500.0
2006-03-17 12:00:00,52.79,52.94,52.79,52.91,201300.0,42.2936,42.4138,42.2936,42.3897,201300.0
2006-03-17 12:30:00,52.93,52.99,52.88,52.95,14000.0,42.4058,42.4538,42.3657,42.4218,14000.0
2006-03-17 13:00:00,52.9,52.96,52.82,52.89,41100.0,42.3817,42.4298,42.3176,42.3737,41100.0
2006-03-17 13:30:00,52.89,52.89,52.78,52.85,8800.0,42.3737,42.3737,42.2856,42.3417,8800.0
2006-03-17 14:00:00,52.83,52.91,52.8,52.88,14900.0,42.3256,42.3897,42.3016,42.3657,14900.0
2006-03-17 14:30:00,52.89,52.92,52.78,52.89,27700.0,42.3737,42.3977,42.2856,42.3737,27700.0
2006-03-17 15:00:00,52.88,52.9,52.76,52.86,22200.0,42.3657,42.3817,42.2696,42.3497,22200.0
2006-03-17 15:30:00,52.85,52.91,52.8,52.83,22200.0,42.3417,42.3897,42.3016,42.3256,22200.0
2006-03-17 16:00:00,52.91,52.91,52.91,52.91,6600.0,42.3897,42.3897,42.3897,42.3897,6600.0
2006-03-20 09:30:00,52.99,53.1,52.98,53.0,201000.0,42.4538,42.542,42.4458,42.4618,201000.0
2006-03-20 10:00:00,53.0,53.04,52.93,53.0,120900.0,42.4618,42.4939,42.4058,42.4618,120900.0
2006-03-20 10:30:00,52.95,52.96,52.84,52.87,72100.0,42.4218,42.4298,42.3337,42.3577,72100.0
2006-03-20 11:00:00,52.91,52.93,52.85,52.9,122000.0,42.3897,42.4058,42.3417,42.3817,122000.0
2006-03-20 11:30:00,52.87,52.98,52.85,52.98,65500.0,42.3577,42.4458,42.3417,42.4458,65500.0
2006-03-20 12:00:00,52.99,53.0,52.9,52.94,84500.0,42.4538,42.4618,42.3817,42.4138,84500.0
2006-03-20 12:30:00,52.9,53.04,52.9,53.03,15200.0,42.3817,42.4939,42.3817,42.4859,15200.0
2006-03-20 13:00:00,53.03,53.03,52.97,52.97,120100.0,42.4859,42.4859,42.4378,42.4378,120100.0
2006-03-20 13:30:00,52.99,53.02,52.88,52.88,69800.0,42.4538,42.4779,42.3657,42.3657,69800.0
2006-03-20 14:00:00,52.95,52.99,52.88,52.95,57500.0,42.4218,42.4538,42.3657,42.4218,57500.0
2006-03-20 14:30:00,52.87,52.94,52.86,52.92,19600.0,42.3577,42.4138,42.3497,42.3977,19600.0
2006-03-20 15:00:00,52.94,52.96,52.88,52.92,17900.0,42.4138,42.4298,42.3657,42.3977,17900.0
2006-03-20 15:30:00,52.9,52.99,52.89,52.95,10200.0,42.3817,42.4538,42.3737,42.4218,10200.0
2006-03-20 16:00:00,52.94,52.94,52.93,52.93,1200.0,42.4138,42.4138,42.4058,42.4058,1200.0
2006-03-21 09:30:00,52.97,53.03,52.75,52.89,58600.0,42.4378,42.4859,42.2615,42.3737,58600.0
2006-03-21 10:00:00,52.89,52.89,52.72,52.8,32600.0,42.3737,42.3737,42.2375,42.3016,32600.0
2006-03-21 10:30:00,52.87,52.89,52.82,52.82,5700.0,42.3577,42.3737,42.3176,42.3176,5700.0
2006-03-21 11:00:00,52.82,52.97,52.8,52.94,39700.0,42.3176,42.4378,42.3016,42.4138,39700.0
2006-03-21 11:30:00,52.99,53.2,52.93,53.16,22000.0,42.4538,42.6221,42.4058,42.59,22000.0
2006-03-21 12:00:00,53.13,53.18,53.11,53.14,13000.0,42.566,42.606,42.55,42.574,13000.0
2006-03-21 12:30:00,53.16,53.2,53.11,53.11,18800.0,42.59,42.6221,42.55,42.55,18800.0
2006-03-21 13:00:00,53.12,53.13,53.03,53.09,38000.0,42.558,42.566,42.4859,42.5339,38000.0
2006-03-21 13:30:00,53.09,53.12,52.89,52.9,16000.0,42.5339,42.558,42.3737,42.3817,16000.0
2006-03-21 14:00:00,52.91,52.97,52.69,52.76,48000.0,42.3897,42.4378,42.2135,42.2696,48000.0
2006-03-21 14:30:00,52.72,52.77,52.62,52.67,360500.0,42.2375,42.2776,42.1574,42.1975,360500.0
2006-03-21 15:00:00,52.64,52.65,52.55,52.59,270600.0,42.1734,42.1814,42.1013,42.1334,270600.0
2006-03-21 15:30:00,52.59,52.64,52.52,52.57,183200.0,42.1334,42.1734,42.0773,42.1173,183200.0
2006-03-21 16:00:00,52.52,52.64,52.52,52.52,25000.0,42.0773,42.1734,42.0773,42.0773,25000.0
2006-03-22 09:30:00,52.55,52.66,52.48,52.55,67600.0,42.1013,42.1894,42.0452,42.1013,67600.0
2006-03-22 10:00:00,52.58,52.7,52.54,52.65,20300.0,42.1253,42.2215,42.0933,42.1814,20300.0
2006-03-22 10:30:00,52.65,52.7,52.51,52.51,44200.0,42.1814,42.2215,42.0693,42.0693,44200.0
2006-03-22 11:00:00,52.56,52.68,52.55,52.62,7200.0,42.1093,42.2055,42.1013,42.1574,7200.0
2006-03-22 11:30:00,52.63,52.73,52.58,52.71,13500.0,42.1654,42.2455,42.1253,42.2295,13500.0
2006-03-22 12:00:00,52.75,52.79,52.7,52.76,15200.0,42.2615,42.2936,42.2215,42.2696,15200.0
2006-03-22 12:30:00,52.74,52.74,52.68,52.74,11300.0,42.2535,42.2535,42.2055,42.2535,11300.0
2006-03-22 13:00:00,52.72,52.81,52.7,52.81,16500.0,42.2375,42.3096,42.2215,42.3096,16500.0
2006-03-22 13:30:00,52.79,52.83,52.74,52.77,43200.0,42.2936,42.3256,42.2535,42.2776,43200.0
2006-03-22 14:00:00,52.8,52.81,52.66,52.66,30800.0,42.3016,42.3096,42.1894,42.1894,30800.0
2006-03-22 14:30:00,52.66,52.78,52.65,52.74,74600.0,42.1894,42.2856,42.1814,42.2535,74600.0
2006-03-22 15:00:00,52.74,52.78,52.68,52.78,34400.0,42.2535,42.2856,42.2055,42.2856,34400.0
2006-03-22 15:30:00,52.74,52.91,52.74,52.87,39800.0,42.2535,42.3897,42.2535,42.3577,39800.0
2006-03-22 16:00:00,52.89,52.89,52.89,52.89,18500.0,42.3737,42.3737,42.3737,42.3737,18500.0
2006-03-23 09:30:00,52.87,52.87,52.7,52.8,47800.0,42.3577,42.3577,42.2215,42.3016,47800.0
2006-03-23 10:00:00,52.8,52.83,52.65,52.72,37500.0,42.3016,42.3256,42.1814,42.2375,37500.0
2006-03-23 10:30:00,52.71,52.71,52.52,52.6,29900.0,42.2295,42.2295,42.0773,42.1414,29900.0
2006-03-23 11:00:00,52.59,52.69,52.55,52.68,32700.0,42.1334,42.2135,42.1013,42.2055,32700.0
2006-03-23 11:30:00,52.68,52.68,52.61,52.67,70600.0,42.2055,42.2055,42.1494,42.1975,70600.0
2006-03-23 12:00:00,52.68,52.68,52.59,52.66,30100.0,42.2055,42.2055,42.1334,42.1894,30100.0
2006-03-23 12:30:00,52.68,52.76,52.65,52.71,47200.0,42.2055,42.2696,42.1814,42.2295,47200.0
2006-03-23 13:00:00,52.69,52.74,52.65,52.71,47800.0,42.2135,42.2535,42.1814,42.2295,47800.0
2006-03-23 13:30:00,52.68,52.71,52.64,52.71,19500.0,42.2055,42.2295,42.1734,42.2295,19500.0
2006-03-23 14:00:00,52.73,52.77,52.62,52.65,75600.0,42.2455,42.2776,42.1574,42.1814,75600.0
2006-03-23 14:30:00,52.68,52.68,52.55,52.62,57600.0,42.2055,42.2055,42.1013,42.1574,57600.0
2006-03-23 15:00:00,52.63,52.71,52.58,52.7,40000.0,42.1654,42.2295,42.1253,42.2215,40000.0
2006-03-23 15:30:00,52.7,52.74,52.65,52.66,66400.0,42.2215,42.2535,42.1814,42.1894,66400.0
2006-03-23 16:00:00,52.7,52.77,52.7,52.7,14100.0,42.2215,42.2776,42.2215,42.2215,14100.0
2006-03-24 09:30:00,52.65,52.66,52.47,52.56,114600.0,42.2744,42.2824,42.1299,42.2021,114600.0
2006-03-24 10:00:00,52.54,52.74,52.51,52.74,111900.0,42.1861,42.3467,42.162,42.3467,111900.0
2006-03-24 10:30:00,52.74,52.78,52.71,52.74,34200.0,42.3467,42.3788,42.3226,42.3467,34200.0
2006-03-24 11:00:00,52.77,52.82,52.7,52.77,11300.0,42.3708,42.4109,42.3146,42.3708,11300.0
2006-03-24 11:30:00,52.76,52.76,52.65,52.72,31000.0,42.3627,42.3627,42.2744,42.3306,31000.0
2006-03-24 12:00:00,52.73,52.74,52.63,52.66,13500.0,42.3386,42.3467,42.2583,42.2824,13500.0
2006-03-24 12:30:00,52.68,52.7,52.59,52.6,26400.0,42.2985,42.3146,42.2262,42.2343,26400.0
2006-03-24 13:00:00,52.6,52.6,52.44,52.44,39200.0,42.2343,42.2343,42.1058,42.1058,39200.0
2006-03-24 13:30:00,52.46,52.6,52.46,52.59,16800.0,42.1218,42.2343,42.1218,42.2262,16800.0
2006-03-24 14:00:00,52.59,52.61,52.52,52.54,8700.0,42.2262,42.2423,42.17,42.1861,8700.0
2006-03-24 14:30:00,52.59,52.67,52.54,52.63,71400.0,42.2262,42.2905,42.1861,42.2583,71400.0
2006-03-24 15:00:00,52.56,52.65,52.56,52.65,34900.0,42.2021,42.2744,42.2021,42.2744,34900.0
2006-03-24 15:30:00,52.65,52.69,52.62,52.67,22300.0,42.2744,42.3065,42.2503,42.2905,22300.0
2006-03-24 16:00:00,52.63,52.63,52.63,52.63,200.0,42.2583,42.2583,42.2583,42.2583,200.0
2006-03-27 09:30:00,52.6,52.7,52.58,52.67,136500.0,42.2343,42.3146,42.2182,42.2905,136500.0
2006-03-27 10:00:00,52.67,52.67,52.56,52.6,119200.0,42.2905,42.2905,42.2021,42.2343,119200.0
2006-03-27 10:30:00,52.59,52.6,52.5,52.58,91500.0,42.2262,42.2343,42.154,42.2182,91500.0
2006-03-27 11:00:00,52.54,52.56,52.46,52.54,90800.0,42.1861,42.2021,42.1218,42.1861,90800.0
2006-03-27 11:30:00,52.52,52.58,52.5,52.5,178100.0,42.17,42.2182,42.154,42.154,178100.0
2006-03-27 12:00:00,52.53,52.54,52.48,52.52,152700.0,42.1781,42.1861,42.1379,42.17,152700.0
2006-03-27 12:30:00,52.53,52.59,52.5,52.57,10500.0,42.1781,42.2262,42.154,42.2102,10500.0
2006-03-27 13:00:00,52.57,52.62,52.57,52.6,17100.0,42.2102,42.2503,42.2102,42.2343,17100.0
2006-03-27 13:30:00,52.56,52.58,52.52,52.57,214900.0,42.2021,42.2182,42.17,42.2102,214900.0
2006-03-27 14:00:00,52.6,52.6,52.53,52.58,20400.0,42.2343,42.2343,42.1781,42.2182,20400.0
2006-03-27 14:30:00,52.59,52.64,52.56,52.62,68400.0,42.2262,42.2664,42.2021,42.2503,68400.0
2006-03-27 15:00:00,52.62,52.62,52.55,52.57,56200.0,42.2503,42.2503,42.1941,42.2102,56200.0
2006-03-27 15:30:00,52.57,52.61,52.53,52.59,125300.0,42.2102,42.2423,42.1781,42.2262,125300.0
2006-03-27 16:00:00,52.58,52.58,52.58,52.58,200.0,42.2182,42.2182,42.2182,42.2182,200.0
2006-03-28 09:30:00,52.58,52.62,52.48,52.51,533100.0,42.2182,42.2503,42.1379,42.162,533100.0
2006-03-28 10:00:00,52.58,52.63,52.5,52.63,487500.0,42.2182,42.2583,42.154,42.2583,487500.0
2006-03-28 10:30:00,52.59,52.61,52.51,52.58,290800.0,42.2262,42.2423,42.162,42.2182,290800.0
2006-03-28 11:00:00,52.55,52.57,52.5,52.56,241400.0,42.1941,42.2102,42.154,42.2021,241400.0
2006-03-28 11:30:00,52.56,52.59,52.52,52.59,148900.0,42.2021,42.2262,42.17,42.2262,148900.0
2006-03-28 12:00:00,52.59,52.7,52.56,52.7,86700.0,42.2262,42.3146,42.2021,42.3146,86700.0
2006-03-28 12:30:00,52.72,52.76,52.69,52.75,50500.0,42.3306,42.3627,42.3065,42.3547,50500.0
2006-03-28 13:00:00,52.74,52.74,52.65,52.69,32300.0,42.3467,42.3467,42.2744,42.3065,32300.0
2006-03-28 13:30:00,52.69,52.71,52.63,52.66,75800.0,42.3065,42.3226,42.2583,42.2824,75800.0
2006-03-28 14:00:00,52.67,52.71,52.36,52.38,117100.0,42.2905,42.3226,42.0416,42.0576,117100.0
2006-03-28 14:30:00,52.35,52.46,52.25,52.4,195000.0,42.0335,42.1218,41.9532,42.0737,195000.0
2006-03-28 15:00:00,52.37,52.4,52.17,52.29,36900.0,42.0496,42.0737,41.889,41.9853,36900.0
2006-03-28 15:30:00,52.23,52.32,52.15,52.32,42000.0,41.9372,42.0094,41.8729,42.0094,42000.0
2006-03-28 16:00:00,52.35,52.35,52.24,52.31,12900.0,42.0335,42.0335,41.9452,42.0014,12900.0
2006-03-29 09:30:00,52.3,52.46,52.3,52.4,137400.0,41.9934,42.1218,41.9934,42.0737,137400.0
2006-03-29 10:00:00,52.4,52.51,52.36,52.45,59900.0,42.0737,42.162,42.0416,42.1138,59900.0
2006-03-29 10:30:00,52.48,52.5,52.37,52.39,30600.0,42.1379,42.154,42.0496,42.0656,30600.0
2006-03-29 11:00:00,52.39,52.62,52.39,52.6,48700.0,42.0656,42.2503,42.0656,42.2343,48700.0
2006-03-29 11:30:00,52.64,52.74,52.64,52.7,24500.0,42.2664,42.3467,42.2664,42.3146,24500.0
2006-03-29 12:00:00,52.7,52.74,52.67,52.71,15700.0,42.3146,42.3467,42.2905,42.3226,15700.0
2006-03-29 12:30:00,52.69,52.73,52.65,52.65,26600.0,42.3065,42.3386,42.2744,42.2744,26600.0
2006-03-29 13:00:00,52.68,52.78,52.65,52.78,12100.0,42.2985,42.3788,42.2744,42.3788,12100.0
2006-03-29 13:30:00,52.78,52.78,52.7,52.77,14100.0,42.3788,42.3788,42.3146,42.3708,14100.0
2006-03-29 14:00:00,52.77,52.86,52.73,52.73,31000.0,42.3708,42.443,42.3386,42.3386,31000.0
2006-03-29 14:30:00,52.75,52.79,52.7,52.75,28900.0,42.3547,42.3868,42.3146,42.3547,28900.0
2006-03-29 15:00:00,52.81,52.88,52.74,52.83,51500.0,42.4029,42.4591,42.3467,42.4189,51500.0
2006-03-29 15:30:00,52.86,52.86,52.7,52.73,30500.0,42.443,42.443,42.3146,42.3386,30500.0
2006-03-29 16:00:00,52.76,52.76,52.76,52.76,300.0,42.3627,42.3627,42.3627,42.3627,300.0
2006-03-30 09:30:00,52.63,53.0,52.63,52.88,39200.0,42.2583,42.5554,42.2583,42.4591,39200.0
2006-03-30 10:00:00,52.9,53.09,52.9,52.99,110800.0,42.4751,42.6277,42.4751,42.5474,110800.0
2006-03-30 10:30:00,52.98,52.98,52.77,52.77,110200.0,42.5394,42.5394,42.3708,42.3708,110200.0
2006-03-30 11:00:00,52.76,52.8,52.63,52.72,244700.0,42.3627,42.3948,42.2583,42.3306,244700.0
2006-03-30 11:30:00,52.73,52.82,52.7,52.77,61800.0,42.3386,42.4109,42.3146,42.3708,61800.0
2006-03-30 12:00:00,52.76,52.86,52.76,52.81,29800.0,42.3627,42.443,42.3627,42.4029,29800.0
2006-03-30 12:30:00,52.82,52.82,52.69,52.77,14200.0,42.4109,42.4109,42.3065,42.3708,14200.0
2006-03-30 13:00:00,52.72,52.72,52.61,52.64,40200.0,42.3306,42.3306,42.2423,42.2664,40200.0
2006-03-30 13:30:00,52.64,52.68,52.56,52.67,43400.0,42.2664,42.2985,42.2021,42.2905,43400.0
2006-03-30 14:00:00,52.68,52.77,52.66,52.71,41900.0,42.2985,42.3708,42.2824,42.3226,41900.0
2006-03-30 14:30:00,52.7,52.72,52.64,52.67,66800.0,42.3146,42.3306,42.2664,42.2905,66800.0
2006-03-30 15:00:00,52.71,52.82,52.66,52.75,59900.0,42.3226,42.4109,42.2824,42.3547,59900.0
2006-03-30 15:30:00,52.78,52.83,52.73,52.76,248400.0,42.3788,42.4189,42.3386,42.3627,248400.0
2006-03-30 16:00:00,52.73,52.73,52.73,52.73,299600.0,42.3386,42.3386,42.3386,42.3386,299600.0
2006-03-31 09:30:00,52.9,52.94,52.73,52.78,396500.0,42.4751,42.5073,42.3386,42.3788,396500.0
2006-03-31 10:00:00,52.88,52.89,52.75,52.75,33500.0,42.4591,42.4671,42.3547,42.3547,33500.0
2006-03-31 10:30:00,52.75,52.8,52.73,52.75,31500.0,42.3547,42.3948,42.3386,42.3547,31500.0
2006-03-31 11:00:00,52.74,52.75,52.69,52.69,21700.0,42.3467,42.3547,42.3065,42.3065,21700.0
2006-03-31 11:30:00,52.64,52.75,52.62,52.72,32800.0,42.2664,42.3547,42.2503,42.3306,32800.0
2006-03-31 12:00:00,52.73,52.74,52.67,52.73,27700.0,42.3386,42.3467,42.2905,42.3386,27700.0
2006-03-31 12:30:00,52.7,52.79,52.7,52.7,30300.0,42.3146,42.3868,42.3146,42.3146,30300.0
2006-03-31 13:00:00,52.7,52.73,52.66,52.67,26900.0,42.3146,42.3386,42.2824,42.2905,26900.0
2006-03-31 13:30:00,52.65,52.65,52.51,52.56,77000.0,42.2744,42.2744,42.162,42.2021,77000.0
2006-03-31 14:00:00,52.56,52.66,52.55,52.6,52300.0,42.2021,42.2824,42.1941,42.2343,52300.0
2006-03-31 14:30:00,52.62,52.71,52.56,52.63,43000.0,42.2503,42.3226,42.2021,42.2583,43000.0
2006-03-31 15:00:00,52.63,52.7,52.56,52.66,22700.0,42.2583,42.3146,42.2021,42.2824,22700.0
2006-03-31 15:30:00,52.65,52.69,52.53,52.59,53100.0,42.2744,42.3065,42.1781,42.2262,53100.0
2006-03-31 16:00:00,52.61,52.66,52.61,52.66,35700.0,42.2423,42.2824,42.2423,42.2824,35700.0
2006-04-03 09:30:00,52.92,52.92,52.67,52.8,35800.0,42.4912,42.4912,42.2905,42.3948,35800.0
2006-04-03 10:00:00,52.79,52.94,52.76,52.91,39400.0,42.3868,42.5073,42.3627,42.4832,39400.0
2006-04-03 10:30:00,52.95,53.01,52.91,52.95,13700.0,42.5153,42.5635,42.4832,42.5153,13700.0
2006-04-03 11:00:00,52.94,52.99,52.92,52.99,9800.0,42.5073,42.5474,42.4912,42.5474,9800.0
2006-04-03 11:30:00,52.97,53.02,52.94,53.0,25700.0,42.5313,42.5715,42.5073,42.5554,25700.0
2006-04-03 12:00:00,52.99,53.01,52.97,52.97,14100.0,42.5474,42.5635,42.5313,42.5313,14100.0
2006-04-03 12:30:00,52.97,52.98,52.89,52.93,18000.0,42.5313,42.5394,42.4671,42.4992,18000.0
2006-04-03 13:00:00,52.91,52.95,52.85,52.91,9300.0,42.4832,42.5153,42.435,42.4832,9300.0
2006-04-03 13:30:00,52.92,52.94,52.89,52.94,52000.0,42.4912,42.5073,42.4671,42.5073,52000.0
2006-04-03 14:00:00,52.89,52.93,52.84,52.84,30800.0,42.4671,42.4992,42.427,42.427,30800.0
2006-04-03 14:30:00,52.84,52.86,52.72,52.75,58300.0,42.427,42.443,42.3306,42.3547,58300.0
2006-04-03 15:00:00,52.77,52.81,52.72,52.79,14700.0,42.3708,42.4029,42.3306,42.3868,14700.0
2006-04-03 15:30:00,52.73,52.78,52.5,52.54,62000.0,42.3386,42.3788,42.154,42.1861,62000.0
2006-04-03 16:00:00,52.6,52.6,52.6,52.6,700.0,42.2343,42.2343,42.2343,42.2343,700.0
2006-04-04 09:30:00,52.51,52.61,52.41,52.57,147100.0,42.162,42.2423,42.0817,42.2102,147100.0
2006-04-04 10:00:00,52.57,52.65,52.57,52.61,10700.0,42.2102,42.2744,42.2102,42.2423,10700.0
2006-04-04 10:30:00,52.62,52.65,52.56,52.59,26000.0,42.2503,42.2744,42.2021,42.2262,26000.0
2006-04-04 11:00:00,52.55,52.58,52.48,52.56,13600.0,42.1941,42.2182,42.1379,42.2021,13600.0
2006-04-04 11:30:00,52.59,52.7,52.59,52.66,20200.0,42.2262,42.3146,42.2262,42.2824,20200.0
2006-04-04 12:00:00,52.68,52.82,52.68,52.78,7600.0,42.2985,42.4109,42.2985,42.3788,7600.0
2006-04-04 12:30:00,52.75,52.79,52.73,52.77,5200.0,42.3547,42.3868,42.3386,42.3708,5200.0
2006-04-04 13:00:00,52.79,52.79,52.69,52.69,17300.0,42.3868,42.3868,42.3065,42.3065,17300.0
2006-04-04 13:30:00,52.72,52.78,52.69,52.78,10900.0,42.3306,42.3788,42.3065,42.3788,10900.0
2006-04-04 14:00:00,52.74,52.86,52.7,52.86,15900.0,42.3467,42.443,42.3146,42.443,15900.0
2006-04-04 14:30:00,52.84,52.84,52.71,52.8,17800.0,42.427,42.427,42.3226,42.3948,17800.0
2006-04-04 15:00:00,52.75,52.81,52.74,52.75,22300.0,42.3547,42.4029,42.3467,42.3547,22300.0
2006-04-04 15:30:00,52.76,52.87,52.75,52.81,69900.0,42.3627,42.451,42.3547,42.4029,69900.0
2006-04-04 16:00:00,52.81,52.81,52.81,52.81,0.0,42.4029,42.4029,42.4029,42.4029,0.0
2006-04-05 09:30:00,52.81,52.95,52.81,52.91,87100.0,42.4029,42.5153,42.4029,42.4832,87100.0
2006-04-05 10:00:00,52.94,52.99,52.86,52.89,27300.0,42.5073,42.5474,42.443,42.4671,27300.0
2006-04-05 10:30:00,52.88,52.93,52.76,52.77,74400.0,42.4591,42.4992,42.3627,42.3708,74400.0
2006-04-05 11:00:00,52.79,52.86,52.76,52.81,59000.0,42.3868,42.443,42.3627,42.4029,59000.0
2006-04-05 11:30:00,52.82,52.82,52.72,52.81,38400.0,42.4109,42.4109,42.3306,42.4029,38400.0
2006-04-05 12:00:00,52.81,52.87,52.78,52.84,175200.0,42.4029,42.451,42.3788,42.427,175200.0
2006-04-05 12:30:00,52.85,52.95,52.82,52.91,35900.0,42.435,42.5153,42.4109,42.4832,35900.0
2006-04-05 13:00:00,52.93,53.0,52.91,52.96,25800.0,42.4992,42.5554,42.4832,42.5233,25800.0
2006-04-05 13:30:00,52.98,52.98,52.9,52.96,31400.0,42.5394,42.5394,42.4751,42.5233,31400.0
2006-04-05 14:00:00,52.94,53.0,52.93,52.99,32300.0,42.5073,42.5554,42.4992,42.5474,32300.0
2006-04-05 14:30:00,52.96,53.0,52.93,52.97,99300.0,42.5233,42.5554,42.4992,42.5313,99300.0
2006-04-05 15:00:00,53.01,53.05,52.92,52.98,55400.0,42.5635,42.5956,42.4912,42.5394,55400.0
2006-04-05 15:30:00,52.98,53.04,52.95,52.99,246100.0,42.5394,42.5875,42.5153,42.5474,246100.0
2006-04-05 16:00:00,53.0,53.0,52.95,52.95,900.0,42.5554,42.5554,42.5153,42.5153,900.0
2006-04-06 09:30:00,52.9,53.01,52.86,52.96,107800.0,42.4751,42.5635,42.443,42.5233,107800.0
2006-04-06 10:00:00,52.96,52.96,52.85,52.85,43400.0,42.5233,42.5233,42.435,42.435,43400.0
2006-04-06 10:30:00,52.85,52.89,52.82,52.85,32200.0,42.435,42.4671,42.4109,42.435,32200.0
2006-04-06 11:00:00,52.88,52.96,52.85,52.93,35700.0,42.4591,42.5233,42.435,42.4992,35700.0
2006-04-06 11:30:00,52.92,52.92,52.76,52.76,15400.0,42.4912,42.4912,42.3627,42.3627,15400.0
2006-04-06 12:00:00,52.77,52.8,52.68,52.7,44900.0,42.3708,42.3948,42.2985,42.3146,44900.0
2006-04-06 12:30:00,52.68,52.81,52.68,52.81,21300.0,42.2985,42.4029,42.2985,42.4029,21300.0
2006-04-06 13:00:00,52.81,52.88,52.77,52.88,11600.0,42.4029,42.4591,42.3708,42.4591,11600.0
2006-04-06 13:30:00,52.89,53.04,52.89,53.04,9100.0,42.4671,42.5875,42.4671,42.5875,9100.0
2006-04-06 14:00:00,53.0,53.11,52.98,53.02,49600.0,42.5554,42.6438,42.5394,42.5715,49600.0
2006-04-06 14:30:00,52.98,52.99,52.92,52.94,24100.0,42.5394,42.5474,42.4912,42.5073,24100.0
2006-04-06 15:00:00,52.92,52.97,52.91,52.93,7500.0,42.4912,42.5313,42.4832,42.4992,7500.0
2006-04-06 15:30:00,52.93,53.0,52.88,52.99,45200.0,42.4992,42.5554,42.4591,42.5474,45200.0
2006-04-06 16:00:00,52.92,52.92,52.92,52.92,700.0,42.4912,42.4912,42.4912,42.4912,700.0
2006-04-07 09:30:00,53.14,53.24,53.05,53.1,43300.0,42.6678,42.7481,42.5956,42.6357,43300.0
2006-04-07 10:00:00,53.06,53.07,52.81,52.83,23700.0,42.6036,42.6116,42.4029,42.4189,23700.0
2006-04-07 10:30:00,52.85,52.86,52.68,52.74,9300.0,42.435,42.443,42.2985,42.3467,9300.0
2006-04-07 11:00:00,52.77,52.84,52.71,52.74,14400.0,42.3708,42.427,42.3226,42.3467,14400.0
2006-04-07 11:30:00,52.73,52.73,52.53,52.59,12900.0,42.3386,42.3386,42.1781,42.2262,12900.0
2006-04-07 12:00:00,52.58,52.66,52.53,52.65,48200.0,42.2182,42.2824,42.1781,42.2744,48200.0
2006-04-07 12:30:00,52.65,52.65,52.55,52.56,16800.0,42.2744,42.2744,42.1941,42.2021,16800.0
2006-04-07 13:00:00,52.53,52.65,52.5,52.63,19500.0,42.1781,42.2744,42.154,42.2583,19500.0
2006-04-07 13:30:00,52.62,52.64,52.51,52.52,27600.0,42.2503,42.2664,42.162,42.17,27600.0
2006-04-07 14:00:00,52.54,52.63,52.53,52.53,28500.0,42.1861,42.2583,42.1781,42.1781,28500.0
2006-04-07 14:30:00,52.56,52.7,52.56,52.65,31800.0,42.2021,42.3146,42.2021,42.2744,31800.0
2006-04-07 15:00:00,52.65,52.65,52.46,52.48,21000.0,42.2744,42.2744,42.1218,42.1379,21000.0
2006-04-07 15:30:00,52.53,52.53,52.43,52.5,47700.0,42.1781,42.1781,42.0978,42.154,47700.0
2006-04-07 16:00:00,52.43,52.51,52.43,52.51,6200.0,42.0978,42.162,42.0978,42.162,6200.0
2006-04-10 09:30:00,52.6,52.6,52.41,52.46,46800.0,42.2343,42.2343,42.0817,42.1218,46800.0
2006-04-10 10:00:00,52.5,52.59,52.44,52.51,22800.0,42.154,42.2262,42.1058,42.162,22800.0
2006-04-10 10:30:00,52.44,52.47,52.37,52.44,22500.0,42.1058,42.1299,42.0496,42.1058,22500.0
2006-04-10 11:00:00,52.38,52.56,52.38,52.55,11800.0,42.0576,42.2021,42.0576,42.1941,11800.0
2006-04-10 11:30:00,52.57,52.59,52.5,52.54,29600.0,42.2102,42.2262,42.154,42.1861,29600.0
2006-04-10 12:00:00,52.57,52.6,52.54,52.59,12700.0,42.2102,42.2343,42.1861,42.2262,12700.0
2006-04-10 12:30:00,52.57,52.57,52.47,52.48,14600.0,42.2102,42.2102,42.1299,42.1379,14600.0
2006-04-10 13:00:00,52.48,52.52,52.44,52.49,18100.0,42.1379,42.17,42.1058,42.1459,18100.0
2006-04-10 13:30:00,52.42,52.48,52.33,52.38,19800.0,42.0897,42.1379,42.0175,42.0576,19800.0
2006-04-10 14:00:00,52.36,52.41,52.33,52.36,18600.0,42.0416,42.0817,42.0175,42.0416,18600.0
2006-04-10 14:30:00,52.34,52.39,52.29,52.3,26900.0,42.0255,42.0656,41.9853,41.9934,26900.0
2006-04-10 15:00:00,52.32,52.44,52.32,52.38,24100.0,42.0094,42.1058,42.0094,42.0576,24100.0
2006-04-10 15:30:00,52.37,52.47,52.34,52.38,46100.0,42.0496,42.1299,42.0255,42.0576,46100.0
2006-04-10 16:00:00,52.4,52.45,52.39,52.45,47900.0,42.0737,42.1138,42.0656,42.1138,47900.0
2006-04-11 09:30:00,52.6,52.62,52.41,52.44,41900.0,42.2343,42.2503,42.0817,42.1058,41900.0
2006-04-11 10:00:00,52.4,52.41,52.14,52.19,47100.0,42.0737,42.0817,41.8649,41.9051,47100.0
2006-04-11 10:30:00,52.16,52.18,51.99,52.09,40700.0,41.881,41.897,41.7445,41.8248,40700.0
2006-04-11 11:00:00,52.03,52.11,52.02,52.11,17800.0,41.7766,41.8408,41.7686,41.8408,17800.0
2006-04-11 11:30:00,52.09,52.15,52.03,52.05,30500.0,41.8248,41.8729,41.7766,41.7926,30500.0
2006-04-11 12:00:00,52.06,52.09,52.03,52.09,17600.0,41.8007,41.8248,41.7766,41.8248,17600.0
2006-04-11 12:30:00,52.09,52.1,52.02,52.07,17900.0,41.8248,41.8328,41.7686,41.8087,17900.0
2006-04-11 13:00:00,52.05,52.1,52.01,52.08,16500.0,41.7926,41.8328,41.7605,41.8167,16500.0
2006-04-11 13:30:00,52.04,52.04,51.95,51.95,45200.0,41.7846,41.7846,41.7124,41.7124,45200.0
2006-04-11 14:00:00,51.97,52.05,51.97,52.01,68300.0,41.7284,41.7926,41.7284,41.7605,68300.0
2006-04-11 14:30:00,52.05,52.08,51.97,52.01,172500.0,41.7926,41.8167,41.7284,41.7605,172500.0
2006-04-11 15:00:00,52.0,52.01,51.85,51.87,107800.0,41.7525,41.7605,41.6321,41.6481,107800.0
2006-04-11 15:30:00,51.88,52.03,51.87,51.99,232300.0,41.6561,41.7766,41.6481,41.7445,232300.0
2006-04-11 16:00:00,51.99,52.03,51.99,52.0,51600.0,41.7445,41.7766,41.7445,41.7525,51600.0
2006-04-12 09:30:00,52.17,52.2,52.03,52.11,87500.0,41.889,41.9131,41.7766,41.8408,87500.0
2006-04-12 10:00:00,52.11,52.23,52.09,52.17,90800.0,41.8408,41.9372,41.8248,41.889,90800.0
2006-04-12 10:30:00,52.17,52.17,52.04,52.13,101600.0,41.889,41.889,41.7846,41.8569,101600.0
2006-04-12 11:00:00,52.13,52.19,52.11,52.15,72300.0,41.8569,41.9051,41.8408,41.8729,72300.0
2006-04-12 11:30:00,52.2,52.2,52.09,52.09,24700.0,41.9131,41.9131,41.8248,41.8248,24700.0
2006-04-12 12:00:00,52.1,52.15,52.09,52.13,14100.0,41.8328,41.8729,41.8248,41.8569,14100.0
2006-04-12 12:30:00,52.15,52.18,52.12,52.17,56700.0,41.8729,41.897,41.8489,41.889,56700.0
2006-04-12 13:00:00,52.17,52.22,52.11,52.12,52100.0,41.889,41.9291,41.8408,41.8489,52100.0
2006-04-12 13:30:00,52.12,52.15,52.09,52.13,48300.0,41.8489,41.8729,41.8248,41.8569,48300.0
2006-04-12 14:00:00,52.13,52.14,52.06,52.07,70500.0,41.8569,41.8649,41.8007,41.8087,70500.0
2006-04-12 14:30:00,52.07,52.11,52.04,52.11,58200.0,41.8087,41.8408,41.7846,41.8408,58200.0
2006-04-12 15:00:00,52.11,52.14,52.06,52.13,61000.0,41.8408,41.8649,41.8007,41.8569,61000.0
2006-04-12 15:30:00,52.11,52.18,52.1,52.18,83800.0,41.8408,41.897,41.8328,41.897,83800.0
2006-04-12 16:00:00,52.18,52.19,52.11,52.17,17000.0,41.897,41.9051,41.8408,41.889,17000.0
2006-04-13 09:30:00,52.04,52.06,51.94,51.98,173900.0,41.7846,41.8007,41.7043,41.7364,173900.0
2006-04-13 10:00:00,51.98,52.18,51.98,52.08,58500.0,41.7364,41.897,41.7364,41.8167,58500.0
2006-04-13 10:30:00,52.08,52.27,52.08,52.26,47200.0,41.8167,41.9693,41.8167,41.9613,47200.0
2006-04-13 11:00:00,52.26,52.33,52.21,52.24,33800.0,41.9613,42.0175,41.9211,41.9452,33800.0
2006-04-13 11:30:00,52.24,52.27,52.2,52.27,19500.0,41.9452,41.9693,41.9131,41.9693,19500.0
2006-04-13 12:00:00,52.24,52.31,52.21,52.23,47300.0,41.9452,42.0014,41.9211,41.9372,47300.0
2006-04-13 12:30:00,52.22,52.25,52.18,52.2,86100.0,41.9291,41.9532,41.897,41.9131,86100.0
2006-04-13 13:00:00,52.17,52.22,52.15,52.22,33600.0,41.889,41.9291,41.8729,41.9291,33600.0
2006-04-13 13:30:00,52.21,52.28,52.18,52.27,48600.0,41.9211,41.9773,41.897,41.9693,48600.0
2006-04-13 14:00:00,52.25,52.26,52.2,52.21,35700.0,41.9532,41.9613,41.9131,41.9211,35700.0
2006-04-13 14:30:00,52.21,52.22,52.08,52.1,47600.0,41.9211,41.9291,41.8167,41.8328,47600.0
2006-04-13 15:00:00,52.12,52.18,52.08,52.16,43600.0,41.8489,41.897,41.8167,41.881,43600.0
2006-04-13 15:30:00,52.16,52.22,52.11,52.21,113800.0,41.881,41.9291,41.8408,41.9211,113800.0
2006-04-13 16:00:00,52.21,52.21,52.21,52.21,0.0,41.9211,41.9211,41.9211,41.9211,0.0
2006-04-17 09:30:00,52.14,52.23,52.11,52.21,68500.0,41.8649,41.9372,41.8408,41.9211,68500.0
2006-04-17 10:00:00,52.21,52.27,52.21,52.24,32500.0,41.9211,41.9693,41.9211,41.9452,32500.0
2006-04-17 10:30:00,52.25,52.27,52.15,52.23,20800.0,41.9532,41.9693,41.8729,41.9372,20800.0
2006-04-17 11:00:00,52.23,52.23,52.08,52.14,162600.0,41.9372,41.9372,41.8167,41.8649,162600.0
2006-04-17 11:30:00,52.13,52.2,52.13,52.19,410100.0,41.8569,41.9131,41.8569,41.9051,410100.0
2006-04-17 12:00:00,52.18,52.18,52.06,52.06,7600.0,41.897,41.897,41.8007,41.8007,7600.0
2006-04-17 12:30:00,52.05,52.07,51.94,51.99,23200.0,41.7926,41.8087,41.7043,41.7445,23200.0
2006-04-17 13:00:00,52.0,52.0,51.85,51.89,30800.0,41.7525,41.7525,41.6321,41.6642,30800.0
2006-04-17 13:30:00,51.95,51.96,51.75,51.75,23400.0,41.7124,41.7204,41.5518,41.5518,23400.0
2006-04-17 14:00:00,51.78,51.79,51.67,51.68,9500.0,41.5759,41.5839,41.4875,41.4956,9500.0
2006-04-17 14:30:00,51.76,51.81,51.7,51.7,13700.0,41.5598,41.5999,41.5116,41.5116,13700.0
2006-04-17 15:00:00,51.77,51.83,51.72,51.82,39000.0,41.5678,41.616,41.5277,41.608,39000.0
2006-04-17 15:30:00,51.82,51.93,51.81,51.92,30800.0,41.608,41.6963,41.5999,41.6883,30800.0
2006-04-17 16:00:00,51.98,51.98,51.98,51.98,200.0,41.7364,41.7364,41.7364,41.7364,200.0
2006-04-18 09:30:00,52.13,52.2,52.02,52.19,202700.0,41.8569,41.9131,41.7686,41.9051,202700.0
2006-04-18 10:00:00,52.22,52.22,52.1,52.14,27500.0,41.9291,41.9291,41.8328,41.8649,27500.0
2006-04-18 10:30:00,52.13,52.19,52.1,52.1,40800.0,41.8569,41.9051,41.8328,41.8328,40800.0
2006-04-18 11:00:00,52.11,52.24,52.1,52.24,26000.0,41.8408,41.9452,41.8328,41.9452,26000.0
2006-04-18 11:30:00,52.25,52.37,52.23,52.35,35400.0,41.9532,42.0496,41.9372,42.0335,35400.0
2006-04-18 12:00:00,52.35,52.44,52.34,52.43,44500.0,42.0335,42.1058,42.0255,42.0978,44500.0
2006-04-18 12:30:00,52.4,52.45,52.37,52.45,28400.0,42.0737,42.1138,42.0496,42.1138,28400.0
2006-04-18 13:00:00,52.45,52.5,52.42,52.42,20200.0,42.1138,42.154,42.0897,42.0897,20200.0
2006-04-18 13:30:00,52.44,52.45,52.33,52.39,112000.0,42.1058,42.1138,42.0175,42.0656,112000.0
2006-04-18 14:00:00,52.4,52.66,52.4,52.52,119700.0,42.0737,42.2824,42.0737,42.17,119700.0
2006-04-18 14:30:00,52.52,52.59,52.47,52.57,51100.0,42.17,42.2262,42.1299,42.2102,51100.0
2006-04-18 15:00:00,52.56,52.71,52.53,52.66,56100.0,42.2021,42.3226,42.1781,42.2824,56100.0
2006-04-18 15:30:00,52.65,52.72,52.65,52.66,87400.0,42.2744,42.3306,42.2744,42.2824,87400.0
2006-04-18 16:00:00,52.69,52.69,52.69,52.69,3800.0,42.3065,42.3065,42.3065,42.3065,3800.0
2006-04-19 09:30:00,52.8,52.82,52.67,52.73,319800.0,42.3948,42.4109,42.2905,42.3386,319800.0
2006-04-19 10:00:00,52.77,52.81,52.56,52.58,101500.0,42.3708,42.4029,42.2021,42.2182,101500.0
2006-04-19 10:30:00,52.58,52.65,52.5,52.55,16400.0,42.2182,42.2744,42.154,42.1941,16400.0
2006-04-19 11:00:00,52.6,52.71,52.58,52.69,47400.0,42.2343,42.3226,42.2182,42.3065,47400.0
2006-04-19 11:30:00,52.71,52.77,52.66,52.74,39600.0,42.3226,42.3708,42.2824,42.3467,39600.0
2006-04-19 12:00:00,52.72,52.84,52.71,52.76,61700.0,42.3306,42.427,42.3226,42.3627,61700.0
2006-04-19 12:30:00,52.82,52.82,52.65,52.71,17500.0,42.4109,42.4109,42.2744,42.3226,17500.0
2006-04-19 13:00:00,52.71,52.75,52.6,52.71,14000.0,42.3226,42.3547,42.2343,42.3226,14000.0
2006-04-19 13:30:00,52.69,52.73,52.63,52.72,34000.0,42.3065,42.3386,42.2583,42.3306,34000.0
2006-04-19 14:00:00,52.7,52.75,52.6,52.74,20700.0,42.3146,42.3547,42.2343,42.3467,20700.0
2006-04-19 14:30:00,52.75,52.8,52.7,52.78,46200.0,42.3547,42.3948,42.3146,42.3788,46200.0
2006-04-19 15:00:00,52.81,52.88,52.77,52.82,54700.0,42.4029,42.4591,42.3708,42.4109,54700.0
2006-04-19 15:30:00,52.85,52.89,52.78,52.82,55200.0,42.435,42.4671,42.3788,42.4109,55200.0
2006-04-19 16:00:00,52.86,52.86,52.86,52.86,8200.0,42.443,42.443,42.443,42.443,8200.0
2006-04-20 09:30:00,52.93,52.93,52.8,52.89,27600.0,42.4992,42.4992,42.3948,42.4671,27600.0
2006-04-20 10:00:00,52.84,53.19,52.84,53.18,16400.0,42.427,42.708,42.427,42.7,16400.0
2006-04-20 10:30:00,53.14,53.14,52.87,52.89,15400.0,42.6678,42.6678,42.451,42.4671,15400.0
2006-04-20 11:00:00,52.92,52.99,52.73,52.88,37300.0,42.4912,42.5474,42.3386,42.4591,37300.0
2006-04-20 11:30:00,52.9,52.95,52.86,52.95,223700.0,42.4751,42.5153,42.443,42.5153,223700.0
2006-04-20 12:00:00,52.93,52.95,52.86,52.9,135600.0,42.4992,42.5153,42.443,42.4751,135600.0
2006-04-20 12:30:00,52.9,52.96,52.86,52.96,88700.0,42.4751,42.5233,42.443,42.5233,88700.0
2006-04-20 13:00:00,53.04,53.05,52.9,52.92,74600.0,42.5875,42.5956,42.4751,42.4912,74600.0
2006-04-20 13:30:00,52.9,52.97,52.9,52.94,146100.0,42.4751,42.5313,42.4751,42.5073,146100.0
2006-04-20 14:00:00,52.94,52.97,52.9,52.93,118500.0,42.5073,42.5313,42.4751,42.4992,118500.0
2006-04-20 14:30:00,52.95,53.01,52.92,52.94,143800.0,42.5153,42.5635,42.4912,42.5073,143800.0
2006-04-20 15:00:00,52.97,53.02,52.94,52.99,119900.0,42.5313,42.5715,42.5073,42.5474,119900.0
2006-04-20 15:30:00,53.0,53.0,52.92,52.98,216500.0,42.5554,42.5554,42.4912,42.5394,216500.0
2006-04-20 16:00:00,52.92,52.98,52.92,52.98,800.0,42.4912,42.5394,42.4912,42.5394,800.0
2006-04-21 09:30:00,53.2,53.24,53.05,53.05,37400.0,42.716,42.7481,42.5956,42.5956,37400.0
2006-04-21 10:00:00,53.05,53.18,53.03,53.03,320200.0,42.5956,42.7,42.5795,42.5795,320200.0
2006-04-21 10:30:00,53.04,53.09,52.98,53.04,274700.0,42.5875,42.6277,42.5394,42.5875,274700.0
2006-04-21 11:00:00,53.0,53.09,52.97,53.05,20600.0,42.5554,42.6277,42.5313,42.5956,20600.0
2006-04-21 11:30:00,53.03,53.05,52.95,53.05,10700.0,42.5795,42.5956,42.5153,42.5956,10700.0
2006-04-21 12:00:00,53.02,53.02,52.93,53.02,12800.0,42.5715,42.5715,42.4992,42.5715,12800.0
2006-04-21 12:30:00,53.01,53.04,52.97,53.02,10600.0,42.5635,42.5875,42.5313,42.5715,10600.0
2006-04-21 13:00:00,53.02,53.03,52.94,52.99,9500.0,42.5715,42.5795,42.5073,42.5474,9500.0
2006-04-21 13:30:00,53.0,53.02,52.94,52.96,123000.0,42.5554,42.5715,42.5073,42.5233,123000.0
2006-04-21 14:00:00,52.97,52.97,52.75,52.75,131400.0,42.5313,42.5313,42.3547,42.3547,131400.0
2006-04-21 14:30:00,52.8,52.8,52.67,52.71,96000.0,42.3948,42.3948,42.2905,42.3226,96000.0
2006-04-21 15:00:00,52.7,52.72,52.57,52.68,138800.0,42.3146,42.3306,42.2102,42.2985,138800.0
2006-04-21 15:30:00,52.71,52.87,52.66,52.83,17200.0,42.3226,42.451,42.2824,42.4189,17200.0
2006-04-21 16:00:00,52.8,52.87,52.8,52.86,1500.0,42.3948,42.451,42.3948,42.443,1500.0
2006-04-24 09:30:00,52.64,52.82,52.23,52.51,89100.0,42.2664,42.4109,41.9372,42.162,89100.0
2006-04-24 10:00:00,52.55,52.65,52.52,52.64,16400.0,42.1941,42.2744,42.17,42.2664,16400.0
2006-04-24 10:30:00,52.6,52.74,52.6,52.63,17500.0,42.2343,42.3467,42.2343,42.2583,17500.0
2006-04-24 11:00:00,52.61,52.64,52.54,52.55,19000.0,42.2423,42.2664,42.1861,42.1941,19000.0
2006-04-24 11:30:00,52.57,52.65,52.56,52.63,20200.0,42.2102,42.2744,42.2021,42.2583,20200.0
2006-04-24 12:00:00,52.64,52.66,52.59,52.6,40600.0,42.2664,42.2824,42.2262,42.2343,40600.0
2006-04-24 12:30:00,52.65,52.78,52.6,52.77,75300.0,42.2744,42.3788,42.2343,42.3708,75300.0
2006-04-24 13:00:00,52.77,52.78,52.63,52.69,181400.0,42.3708,42.3788,42.2583,42.3065,181400.0
2006-04-24 13:30:00,52.68,52.75,52.64,52.75,18800.0,42.2985,42.3547,42.2664,42.3547,18800.0
2006-04-24 14:00:00,52.73,52.77,52.69,52.69,21300.0,42.3386,42.3708,42.3065,42.3065,21300.0
2006-04-24 14:30:00,52.71,52.74,52.62,52.64,129600.0,42.3226,42.3467,42.2503,42.2664,129600.0
2006-04-24 15:00:00,52.63,52.75,52.63,52.75,103100.0,42.2583,42.3547,42.2583,42.3547,103100.0
2006-04-24 15:30:00,52.71,52.78,52.63,52.63,41600.0,42.3226,42.3788,42.2583,42.2583,41600.0
2006-04-24 16:00:00,52.63,52.63,52.63,52.63,0.0,42.2583,42.2583,42.2583,42.2583,0.0
2006-04-25 09:30:00,52.76,52.78,52.65,52.72,176600.0,42.3627,42.3788,42.2744,42.3306,176600.0
2006-04-25 10:00:00,52.74,52.74,52.43,52.44,59200.0,42.3467,42.3467,42.0978,42.1058,59200.0
2006-04-25 10:30:00,52.47,52.69,52.43,52.61,56100.0,42.1299,42.3065,42.0978,42.2423,56100.0
2006-04-25 11:00:00,52.62,52.65,52.53,52.58,57000.0,42.2503,42.2744,42.1781,42.2182,57000.0
2006-04-25 11:30:00,52.56,52.63,52.4,52.43,33500.0,42.2021,42.2583,42.0737,42.0978,33500.0
2006-04-25 12:00:00,52.42,52.45,52.37,52.43,29600.0,42.0897,42.1138,42.0496,42.0978,29600.0
2006-04-25 12:30:00,52.43,52.52,52.41,52.46,29600.0,42.0978,42.17,42.0817,42.1218,29600.0
2006-04-25 13:00:00,52.43,52.45,52.33,52.38,83500.0,42.0978,42.1138,42.0175,42.0576,83500.0
2006-04-25 13:30:00,52.39,52.47,52.39,52.46,24100.0,42.0656,42.1299,42.0656,42.1218,24100.0
2006-04-25 14:00:00,52.41,52.52,52.4,52.51,22200.0,42.0817,42.17,42.0737,42.162,22200.0
2006-04-25 14:30:00,52.5,52.52,52.4,52.42,24500.0,42.154,42.17,42.0737,42.0897,24500.0
2006-04-25 15:00:00,52.39,52.49,52.38,52.41,31800.0,42.0656,42.1459,42.0576,42.0817,31800.0
2006-04-25 15:30:00,52.41,52.51,52.4,52.46,123600.0,42.0817,42.162,42.0737,42.1218,123600.0
2006-04-25 16:00:00,52.52,52.56,52.52,52.56,800.0,42.17,42.2021,42.17,42.2021,800.0
2006-04-26 09:30:00,52.64,52.79,52.6,52.76,50400.0,42.2664,42.3868,42.2343,42.3627,50400.0
2006-04-26 10:00:00,52.73,52.81,52.63,52.81,19900.0,42.3386,42.4029,42.2583,42.4029,19900.0
2006-04-26 10:30:00,52.81,52.82,52.67,52.73,277000.0,42.4029,42.4109,42.2905,42.3386,277000.0
2006-04-26 11:00:00,52.73,52.76,52.59,52.59,20800.0,42.3386,42.3627,42.2262,42.2262,20800.0
2006-04-26 11:30:00,52.63,52.69,52.61,52.65,23700.0,42.2583,42.3065,42.2423,42.2744,23700.0
2006-04-26 12:00:00,52.64,52.68,52.55,52.68,37100.0,42.2664,42.2985,42.1941,42.2985,37100.0
2006-04-26 12:30:00,52.68,52.7,52.61,52.68,14600.0,42.2985,42.3146,42.2423,42.2985,14600.0
2006-04-26 13:00:00,52.65,52.73,52.65,52.68,17600.0,42.2744,42.3386,42.2744,42.2985,17600.0
2006-04-26 13:30:00,52.62,52.7,52.62,52.69,19400.0,42.2503,42.3146,42.2503,42.3065,19400.0
2006-04-26 14:00:00,52.7,52.7,52.6,52.62,16200.0,42.3146,42.3146,42.2343,42.2503,16200.0
2006-04-26 14:30:00,52.62,52.65,52.58,52.63,23200.0,42.2503,42.2744,42.2182,42.2583,23200.0
2006-04-26 15:00:00,52.63,52.64,52.45,52.54,22900.0,42.2583,42.2664,42.1138,42.1861,22900.0
2006-04-26 15:30:00,52.47,52.63,52.47,52.61,13300.0,42.1299,42.2583,42.1299,42.2423,13300.0
2006-04-26 16:00:00,52.6,52.6,52.58,52.58,800.0,42.2343,42.2343,42.2182,42.2182,800.0
2006-04-27 09:30:00,52.34,52.41,52.18,52.3,42900.0,42.0255,42.0817,41.897,41.9934,42900.0
2006-04-27 10:00:00,52.36,52.72,52.36,52.62,170600.0,42.0416,42.3306,42.0416,42.2503,170600.0
2006-04-27 10:30:00,52.52,52.61,52.4,52.57,66200.0,42.17,42.2423,42.0737,42.2102,66200.0
2006-04-27 11:00:00,52.52,52.86,52.51,52.86,21300.0,42.17,42.443,42.162,42.443,21300.0
2006-04-27 11:30:00,52.75,52.86,52.67,52.78,69400.0,42.3547,42.443,42.2905,42.3788,69400.0
2006-04-27 12:00:00,52.8,52.97,52.8,52.94,80800.0,42.3948,42.5313,42.3948,42.5073,80800.0
2006-04-27 12:30:00,52.9,52.93,52.82,52.88,116000.0,42.4751,42.4992,42.4109,42.4591,116000.0
2006-04-27 13:00:00,52.84,52.87,52.76,52.85,14200.0,42.427,42.451,42.3627,42.435,14200.0
2006-04-27 13:30:00,52.82,52.82,52.71,52.77,36900.0,42.4109,42.4109,42.3226,42.3708,36900.0
2006-04-27 14:00:00,52.73,52.8,52.66,52.72,62100.0,42.3386,42.3948,42.2824,42.3306,62100.0
2006-04-27 14:30:00,52.7,52.9,52.7,52.84,21500.0,42.3146,42.4751,42.3146,42.427,21500.0
2006-04-27 15:00:00,52.84,52.88,52.74,52.76,42700.0,42.427,42.4591,42.3467,42.3627,42700.0
2006-04-27 15:30:00,52.78,52.79,52.67,52.7,122700.0,42.3788,42.3868,42.2905,42.3146,122700.0
2006-04-27 16:00:00,52.73,52.73,52.73,52.73,400.0,42.3386,42.3386,42.3386,42.3386,400.0
2006-04-28 09:30:00,52.53,52.54,52.43,52.47,73600.0,42.1781,42.1861,42.0978,42.1299,73600.0
2006-04-28 10:00:00,52.47,52.77,52.46,52.71,35100.0,42.1299,42.3708,42.1218,42.3226,35100.0
2006-04-28 10:30:00,52.66,52.67,52.57,52.62,13600.0,42.2824,42.2905,42.2102,42.2503,13600.0
2006-04-28 11:00:00,52.58,52.66,52.56,52.57,33500.0,42.2182,42.2824,42.2021,42.2102,33500.0
2006-04-28 11:30:00,52.56,52.58,52.51,52.58,24800.0,42.2021,42.2182,42.162,42.2182,24800.0
2006-04-28 12:00:00,52.59,52.59,52.51,52.55,23700.0,42.2262,42.2262,42.162,42.1941,23700.0
2006-04-28 12:30:00,52.53,52.55,52.45,52.5,49000.0,42.1781,42.1941,42.1138,42.154,49000.0
2006-04-28 13:00:00,52.5,52.59,52.5,52.55,40700.0,42.154,42.2262,42.154,42.1941,40700.0
2006-04-28 13:30:00,52.54,52.58,52.47,52.48,48200.0,42.1861,42.2182,42.1299,42.1379,48200.0
2006-04-28 14:00:00,52.5,52.55,52.5,52.53,52700.0,42.154,42.1941,42.154,42.1781,52700.0
2006-04-28 14:30:00,52.51,52.56,52.44,52.44,66900.0,42.162,42.2021,42.1058,42.1058,66900.0
2006-04-28 15:00:00,52.44,52.52,52.41,52.46,36700.0,42.1058,42.17,42.0817,42.1218,36700.0
2006-04-28 15:30:00,52.46,52.53,52.42,52.5,34200.0,42.1218,42.1781,42.0897,42.154,34200.0
2006-04-28 16:00:00,52.43,52.49,52.43,52.43,178800.0,42.0978,42.1459,42.0978,42.0978,178800.0
2006-05-01 09:30:00,52.69,52.74,52.42,52.68,40600.0,42.3065,42.3467,42.0897,42.2985,40600.0
2006-05-01 10:00:00,52.64,52.69,52.59,52.64,297400.0,42.2664,42.3065,42.2262,42.2664,297400.0
2006-05-01 10:30:00,52.64,52.65,52.52,52.58,221500.0,42.2664,42.2744,42.17,42.2182,221500.0
2006-05-01 11:00:00,52.6,52.6,52.48,52.54,101400.0,42.2343,42.2343,42.1379,42.1861,101400.0
2006-05-01 11:30:00,52.56,52.62,52.53,52.58,16900.0,42.2021,42.2503,42.1781,42.2182,16900.0
2006-05-01 12:00:00,52.56,52.6,52.47,52.51,51400.0,42.2021,42.2343,42.1299,42.162,51400.0
2006-05-01 12:30:00,52.48,52.54,52.47,52.53,26300.0,42.1379,42.1861,42.1299,42.1781,26300.0
2006-05-01 13:00:00,52.53,52.56,52.49,52.53,63100.0,42.1781,42.2021,42.1459,42.1781,63100.0
2006-05-01 13:30:00,52.52,52.62,52.52,52.59,54700.0,42.17,42.2503,42.17,42.2262,54700.0
2006-05-01 14:00:00,52.6,52.6,52.51,52.55,52700.0,42.2343,42.2343,42.162,42.1941,52700.0
2006-05-01 14:30:00,52.57,52.59,52.53,52.59,49900.0,42.2102,42.2262,42.1781,42.2262,49900.0
2006-05-01 15:00:00,52.59,52.63,52.36,52.42,196600.0,42.2262,42.2583,42.0416,42.0897,196600.0
2006-05-01 15:30:00,52.43,52.43,52.19,52.3,32000.0,42.0978,42.0978,41.9051,41.9934,32000.0
2006-05-01 16:00:00,52.2,52.2,52.2,52.2,100.0,41.9131,41.9131,41.9131,41.9131,100.0
2006-05-02 09:30:00,51.7,52.55,51.7,52.35,122600.0,41.5116,42.1941,41.5116,42.0335,122600.0
2006-05-02 10:00:00,52.29,52.4,52.26,52.39,32200.0,41.9853,42.0737,41.9613,42.0656,32200.0
2006-05-02 10:30:00,52.37,52.4,52.29,52.34,47100.0,42.0496,42.0737,41.9853,42.0255,47100.0
2006-05-02 11:00:00,52.31,52.37,52.24,52.35,32700.0,42.0014,42.0496,41.9452,42.0335,32700.0
2006-05-02 11:30:00,52.4,52.4,52.32,52.35,16800.0,42.0737,42.0737,42.0094,42.0335,16800.0
2006-05-02 12:00:00,52.36,52.38,52.3,52.3,51800.0,42.0416,42.0576,41.9934,41.9934,51800.0
2006-05-02 12:30:00,52.3,52.48,52.3,52.42,40600.0,41.9934,42.1379,41.9934,42.0897,40600.0
2006-05-02 13:00:00,52.4,52.43,52.36,52.41,42400.0,42.0737,42.0978,42.0416,42.0817,42400.0
2006-05-02 13:30:00,52.41,52.46,52.37,52.42,49600.0,42.0817,42.1218,42.0496,42.0897,49600.0
2006-05-02 14:00:00,52.42,52.43,52.37,52.38,33900.0,42.0897,42.0978,42.0496,42.0576,33900.0
2006-05-02 14:30:00,52.34,52.37,52.28,52.31,39800.0,42.0255,42.0496,41.9773,42.0014,39800.0
2006-05-02 15:00:00,52.33,52.39,52.31,52.33,95400.0,42.0175,42.0656,42.0014,42.0175,95400.0
2006-05-02 15:30:00,52.34,52.44,52.33,52.4,108100.0,42.0255,42.1058,42.0175,42.0737,108100.0
2006-05-02 16:00:00,52.4,52.45,52.34,52.35,139300.0,42.0737,42.1138,42.0255,42.0335,139300.0
2006-05-03 09:30:00,52.35,52.44,52.24,52.26,133100.0,42.0335,42.1058,41.9452,41.9613,133100.0
2006-05-03 10:00:00,52.26,52.3,52.17,52.28,48700.0,41.9613,41.9934,41.889,41.9773,48700.0
2006-05-03 10:30:00,52.28,52.32,52.17,52.2,12800.0,41.9773,42.0094,41.889,41.9131,12800.0
2006-05-03 11:00:00,52.21,52.3,52.2,52.21,70500.0,41.9211,41.9934,41.9131,41.9211,70500.0
2006-05-03 11:30:00,52.23,52.27,52.15,52.24,45600.0,41.9372,41.9693,41.8729,41.9452,45600.0
2006-05-03 12:00:00,52.23,52.29,52.21,52.24,64300.0,41.9372,41.9853,41.9211,41.9452,64300.0
2006-05-03 12:30:00,52.21,52.25,52.19,52.2,10500.0,41.9211,41.9532,41.9051,41.9131,10500.0
2006-05-03 13:00:00,52.25,52.27,52.2,52.25,39300.0,41.9532,41.9693,41.9131,41.9532,39300.0
2006-05-03 13:30:00,52.25,52.25,52.1,52.17,7100.0,41.9532,41.9532,41.8328,41.889,7100.0
2006-05-03 14:00:00,52.15,52.18,52.05,52.12,95500.0,41.8729,41.897,41.7926,41.8489,95500.0
2006-05-03 14:30:00,52.11,52.19,52.1,52.14,22200.0,41.8408,41.9051,41.8328,41.8649,22200.0
2006-05-03 15:00:00,52.14,52.22,52.1,52.13,35700.0,41.8649,41.9291,41.8328,41.8569,35700.0
2006-05-03 15:30:00,52.17,52.28,52.17,52.23,22700.0,41.889,41.9773,41.889,41.9372,22700.0
2006-05-03 16:00:00,52.25,52.25,52.25,52.25,400.0,41.9532,41.9532,41.9532,41.9532,400.0
2006-05-04 09:30:00,52.4,52.49,52.4,52.48,67100.0,42.0737,42.1459,42.0737,42.1379,67100.0
2006-05-04 10:00:00,52.48,52.56,52.46,52.49,54800.0,42.1379,42.2021,42.1218,42.1459,54800.0
2006-05-04 10:30:00,52.49,52.51,52.41,52.44,22100.0,42.1459,42.162,42.0817,42.1058,22100.0
2006-05-04 11:00:00,52.42,52.53,52.4,52.48,174300.0,42.0897,42.1781,42.0737,42.1379,174300.0
2006-05-04 11:30:00,52.48,52.55,52.46,52.51,26200.0,42.1379,42.1941,42.1218,42.162,26200.0
2006-05-04 12:00:00,52.49,52.51,52.41,52.43,44800.0,42.1459,42.162,42.0817,42.0978,44800.0
2006-05-04 12:30:00,52.39,52.49,52.36,52.39,44800.0,42.0656,42.1459,42.0416,42.0656,44800.0
2006-05-04 13:00:00,52.43,52.49,52.4,52.47,5800.0,42.0978,42.1459,42.0737,42.1299,5800.0
2006-05-04 13:30:00,52.47,52.51,52.44,52.47,26300.0,42.1299,42.162,42.1058,42.1299,26300.0
2006-05-04 14:00:00,52.5,52.55,52.48,52.5,47500.0,42.154,42.1941,42.1379,42.154,47500.0
2006-05-04 14:30:00,52.56,52.56,52.46,52.49,107800.0,42.2021,42.2021,42.1218,42.1459,107800.0
2006-05-04 15:00:00,52.51,52.51,52.46,52.49,127900.0,42.162,42.162,42.1218,42.1459,127900.0
2006-05-04 15:30:00,52.49,52.54,52.44,52.51,174900.0,42.1459,42.1861,42.1058,42.162,174900.0
2006-05-04 16:00:00,52.5,52.51,52.5,52.5,5600.0,42.154,42.162,42.154,42.154,5600.0
2006-05-05 09:30:00,52.67,52.85,52.67,52.75,274000.0,42.2905,42.435,42.2905,42.3547,274000.0
2006-05-05 10:00:00,52.77,52.79,52.7,52.71,145000.0,42.3708,42.3868,42.3146,42.3226,145000.0
2006-05-05 10:30:00,52.71,52.82,52.71,52.82,488800.0,42.3226,42.4109,42.3226,42.4109,488800.0
2006-05-05 11:00:00,52.82,52.85,52.77,52.85,94600.0,42.4109,42.435,42.3708,42.435,94600.0
2006-05-05 11:30:00,52.85,52.93,52.84,52.91,390700.0,42.435,42.4992,42.427,42.4832,390700.0
2006-05-05 12:00:00,52.9,52.93,52.87,52.88,61600.0,42.4751,42.4992,42.451,42.4591,61600.0
2006-05-05 12:30:00,52.91,52.93,52.83,52.84,49100.0,42.4832,42.4992,42.4189,42.427,49100.0
2006-05-05 13:00:00,52.84,52.87,52.8,52.84,73900.0,42.427,42.451,42.3948,42.427,73900.0
2006-05-05 13:30:00,52.86,52.93,52.86,52.92,86500.0,42.443,42.4992,42.443,42.4912,86500.0
2006-05-05 14:00:00,52.91,52.96,52.88,52.94,106700.0,42.4832,42.5233,42.4591,42.5073,106700.0
2006-05-05 14:30:00,52.96,53.05,52.93,53.0,170600.0,42.5233,42.5956,42.4992,42.5554,170600.0
2006-05-05 15:00:00,53.01,53.01,52.94,52.98,84700.0,42.5635,42.5635,42.5073,42.5394,84700.0
2006-05-05 15:30:00,52.98,53.05,52.97,53.04,86700.0,42.5394,42.5956,42.5313,42.5875,86700.0
2006-05-05 16:00:00,52.99,52.99,52.95,52.95,21000.0,42.5474,42.5474,42.5153,42.5153,21000.0
2006-05-08 09:30:00,52.9,53.09,52.9,53.06,388800.0,42.4751,42.6277,42.4751,42.6036,388800.0
2006-05-08 10:00:00,53.06,53.1,53.02,53.1,120300.0,42.6036,42.6357,42.5715,42.6357,120300.0
2006-05-08 10:30:00,53.09,53.1,52.98,52.98,84600.0,42.6277,42.6357,42.5394,42.5394,84600.0
2006-05-08 11:00:00,52.99,53.02,52.95,53.0,137700.0,42.5474,42.5715,42.5153,42.5554,137700.0
2006-05-08 11:30:00,52.97,53.05,52.97,53.01,97300.0,42.5313,42.5956,42.5313,42.5635,97300.0
2006-05-08 12:00:00,53.01,53.03,52.98,53.01,67900.0,42.5635,42.5795,42.5394,42.5635,67900.0
2006-05-08 12:30:00,53.01,53.08,52.99,53.04,42800.0,42.5635,42.6197,42.5474,42.5875,42800.0
2006-05-08 13:00:00,53.06,53.08,53.04,53.05,19700.0,42.6036,42.6197,42.5875,42.5956,19700.0
2006-05-08 13:30:00,53.07,53.08,53.03,53.07,34100.0,42.6116,42.6197,42.5795,42.6116,34100.0
2006-05-08 14:00:00,53.06,53.11,53.03,53.09,97000.0,42.6036,42.6438,42.5795,42.6277,97000.0
2006-05-08 14:30:00,53.09,53.12,53.07,53.09,49700.0,42.6277,42.6518,42.6116,42.6277,49700.0
2006-05-08 15:00:00,53.08,53.1,53.03,53.09,73800.0,42.6197,42.6357,42.5795,42.6277,73800.0
2006-05-08 15:30:00,53.07,53.1,53.0,53.05,73200.0,42.6116,42.6357,42.5554,42.5956,73200.0
2006-05-08 16:00:00,53.05,53.05,53.0,53.0,231400.0,42.5956,42.5956,42.5554,42.5554,231400.0
2006-05-09 09:30:00,53.08,53.08,52.89,52.95,52400.0,42.6197,42.6197,42.4671,42.5153,52400.0
2006-05-09 10:00:00,52.94,53.0,52.9,52.92,24800.0,42.5073,42.5554,42.4751,42.4912,24800.0
2006-05-09 10:30:00,52.91,53.0,52.91,52.94,30700.0,42.4832,42.5554,42.4832,42.5073,30700.0
2006-05-09 11:00:00,52.97,53.04,52.95,52.99,13800.0,42.5313,42.5875,42.5153,42.5474,13800.0
2006-05-09 11:30:00,53.0,53.04,52.98,53.02,16300.0,42.5554,42.5875,42.5394,42.5715,16300.0
2006-05-09 12:00:00,53.01,53.03,52.96,52.99,9100.0,42.5635,42.5795,42.5233,42.5474,9100.0
2006-05-09 12:30:00,52.96,52.99,52.93,52.93,28200.0,42.5233,42.5474,42.4992,42.4992,28200.0
2006-05-09 13:00:00,52.95,52.95,52.92,52.95,112500.0,42.5153,42.5153,42.4912,42.5153,112500.0
2006-05-09 13:30:00,52.95,52.95,52.9,52.93,20600.0,42.5153,42.5153,42.4751,42.4992,20600.0
2006-05-09 14:00:00,52.91,52.95,52.9,52.94,19800.0,42.4832,42.5153,42.4751,42.5073,19800.0
2006-05-09 14:30:00,52.93,52.97,52.92,52.96,31300.0,42.4992,42.5313,42.4912,42.5233,31300.0
2006-05-09 15:00:00,52.96,52.98,52.92,52.95,67300.0,42.5233,42.5394,42.4912,42.5153,67300.0
2006-05-09 15:30:00,52.91,53.01,52.91,52.97,49200.0,42.4832,42.5635,42.4832,42.5313,49200.0
2006-05-09 16:00:00,52.99,53.0,52.95,53.0,11200.0,42.5474,42.5554,42.5153,42.5554,11200.0
2006-05-10 09:30:00,52.97,52.98,52.88,52.95,36000.0,42.5313,42.5394,42.4591,42.5153,36000.0
2006-05-10 10:00:00,52.9,52.96,52.88,52.95,19100.0,42.4751,42.5233,42.4591,42.5153,19100.0
2006-05-10 10:30:00,52.9,52.96,52.86,52.86,93100.0,42.4751,42.5233,42.443,42.443,93100.0
2006-05-10 11:00:00,52.86,52.91,52.85,52.88,34300.0,42.443,42.4832,42.435,42.4591,34300.0
2006-05-10 11:30:00,52.86,52.9,52.85,52.87,33800.0,42.443,42.4751,42.435,42.451,33800.0
2006-05-10 12:00:00,52.87,52.9,52.85,52.89,19500.0,42.451,42.4751,42.435,42.4671,19500.0
2006-05-10 12:30:00,52.89,52.94,52.86,52.93,109000.0,42.4671,42.5073,42.443,42.4992,109000.0
2006-05-10 13:00:00,52.91,52.94,52.9,52.93,35100.0,42.4832,42.5073,42.4751,42.4992,35100.0
2006-05-10 13:30:00,52.9,52.92,52.87,52.9,43000.0,42.4751,42.4912,42.451,42.4751,43000.0
2006-05-10 14:00:00,52.89,52.89,52.69,52.72,23500.0,42.4671,42.4671,42.3065,42.3306,23500.0
2006-05-10 14:30:00,52.77,52.95,52.65,52.89,53300.0,42.3708,42.5153,42.2744,42.4671,53300.0
2006-05-10 15:00:00,52.94,52.96,52.84,52.87,44300.0,42.5073,42.5233,42.427,42.451,44300.0
2006-05-10 15:30:00,52.76,52.85,52.7,52.85,16800.0,42.3627,42.435,42.3146,42.435,16800.0
2006-05-10 16:00:00,52.78,52.83,52.78,52.81,4000.0,42.3788,42.4189,42.3788,42.4029,4000.0
2006-05-11 09:30:00,52.83,52.83,52.6,52.6,40500.0,42.4189,42.4189,42.2343,42.2343,40500.0
2006-05-11 10:00:00,52.62,52.66,52.58,52.58,61100.0,42.2503,42.2824,42.2182,42.2182,61100.0
2006-05-11 10:30:00,52.58,52.6,52.37,52.4,85500.0,42.2182,42.2343,42.0496,42.0737,85500.0
2006-05-11 11:00:00,52.38,52.45,52.25,52.28,43100.0,42.0576,42.1138,41.9532,41.9773,43100.0
2006-05-11 11:30:00,52.28,52.37,52.26,52.27,61600.0,41.9773,42.0496,41.9613,41.9693,61600.0
2006-05-11 12:00:00,52.25,52.3,52.19,52.24,79100.0,41.9532,41.9934,41.9051,41.9452,79100.0
2006-05-11 12:30:00,52.25,52.31,52.18,52.26,31300.0,41.9532,42.0014,41.897,41.9613,31300.0
2006-05-11 13:00:00,52.29,52.29,52.14,52.18,33800.0,41.9853,41.9853,41.8649,41.897,33800.0
2006-05-11 13:30:00,52.17,52.2,52.12,52.2,11600.0,41.889,41.9131,41.8489,41.9131,11600.0
2006-05-11 14:00:00,52.22,52.29,52.17,52.27,33800.0,41.9291,41.9853,41.889,41.9693,33800.0
2006-05-11 14:30:00,52.27,52.27,52.1,52.13,32600.0,41.9693,41.9693,41.8328,41.8569,32600.0
2006-05-11 15:00:00,52.11,52.2,52.05,52.05,33100.0,41.8408,41.9131,41.7926,41.7926,33100.0
2006-05-11 15:30:00,52.09,52.17,51.98,52.17,49000.0,41.8248,41.889,41.7364,41.889,49000.0
2006-05-11 16:00:00,52.16,52.16,52.16,52.16,4300.0,41.881,41.881,41.881,41.881,4300.0
2006-05-12 09:30:00,51.91,52.06,51.83,52.01,43000.0,41.6802,41.8007,41.616,41.7605,43000.0
2006-05-12 10:00:00,52.06,52.07,51.82,51.84,40900.0,41.8007,41.8087,41.608,41.624,40900.0
2006-05-12 10:30:00,51.86,51.86,51.71,51.78,18900.0,41.6401,41.6401,41.5196,41.5759,18900.0
2006-05-12 11:00:00,51.83,51.89,51.78,51.83,74800.0,41.616,41.6642,41.5759,41.616,74800.0
2006-05-12 11:30:00,51.83,51.85,51.75,51.84,43800.0,41.616,41.6321,41.5518,41.624,43800.0
2006-05-12 12:00:00,51.82,51.94,51.82,51.9,206800.0,41.608,41.7043,41.608,41.6722,206800.0
2006-05-12 12:30:00,51.81,51.81,51.64,51.71,35900.0,41.5999,41.5999,41.4634,41.5196,35900.0
2006-05-12 13:00:00,51.71,51.75,51.6,51.71,37700.0,41.5196,41.5518,41.4313,41.5196,37700.0
2006-05-12 13:30:00,51.71,51.76,51.67,51.72,29000.0,41.5196,41.5598,41.4875,41.5277,29000.0
2006-05-12 14:00:00,51.72,51.85,51.71,51.77,36100.0,41.5277,41.6321,41.5196,41.5678,36100.0
2006-05-12 14:30:00,51.75,51.8,51.65,51.69,31700.0,41.5518,41.5919,41.4715,41.5036,31700.0
2006-05-12 15:00:00,51.68,51.75,51.63,51.71,84000.0,41.4956,41.5518,41.4554,41.5196,84000.0
2006-05-12 15:30:00,51.68,51.68,51.55,51.57,24500.0,41.4956,41.4956,41.3912,41.4072,24500.0
2006-05-12 16:00:00,51.54,51.6,51.54,51.55,11600.0,41.3831,41.4313,41.3831,41.3912,11600.0
2006-05-15 09:30:00,51.44,51.64,51.44,51.51,38100.0,41.3029,41.4634,41.3029,41.3591,38100.0
2006-05-15 10:00:00,51.51,51.69,51.43,51.62,16400.0,41.3591,41.5036,41.2948,41.4474,16400.0
2006-05-15 10:30:00,51.55,51.69,51.53,51.56,77400.0,41.3912,41.5036,41.3751,41.3992,77400.0
2006-05-15 11:00:00,51.58,51.68,51.56,51.6,63100.0,41.4153,41.4956,41.3992,41.4313,63100.0
2006-05-15 11:30:00,51.56,51.66,51.54,51.63,65400.0,41.3992,41.4795,41.3831,41.4554,65400.0
2006-05-15 12:00:00,51.6,51.66,51.52,51.57,24500.0,41.4313,41.4795,41.3671,41.4072,24500.0
2006-05-15 12:30:00,51.63,51.64,51.58,51.63,11400.0,41.4554,41.4634,41.4153,41.4554,11400.0
2006-05-15 13:00:00,51.61,51.66,51.46,51.49,112300.0,41.4394,41.4795,41.3189,41.343,112300.0
2006-05-15 13:30:00,51.48,51.48,51.32,51.32,90400.0,41.335,41.335,41.2065,41.2065,90400.0
2006-05-15 14:00:00,51.39,51.45,51.28,51.45,60400.0,41.2627,41.3109,41.1744,41.3109,60400.0
2006-05-15 14:30:00,51.44,51.54,51.39,51.41,137000.0,41.3029,41.3831,41.2627,41.2788,137000.0
2006-05-15 15:00:00,51.42,51.62,51.39,51.58,42100.0,41.2868,41.4474,41.2627,41.4153,42100.0
2006-05-15 15:30:00,51.58,51.8,51.56,51.77,137800.0,41.4153,41.5919,41.3992,41.5678,137800.0
2006-05-15 16:00:00,51.77,51.79,51.74,51.78,252100.0,41.5678,41.5839,41.5437,41.5759,252100.0
2006-05-16 09:30:00,51.85,51.87,51.74,51.83,37000.0,41.6321,41.6481,41.5437,41.616,37000.0
2006-05-16 10:00:00,51.79,51.85,51.73,51.78,24400.0,41.5839,41.6321,41.5357,41.5759,24400.0
2006-05-16 10:30:00,51.79,51.82,51.74,51.75,21000.0,41.5839,41.608,41.5437,41.5518,21000.0
2006-05-16 11:00:00,51.72,51.78,51.64,51.64,50300.0,41.5277,41.5759,41.4634,41.4634,50300.0
2006-05-16 11:30:00,51.67,51.67,51.52,51.61,31400.0,41.4875,41.4875,41.3671,41.4394,31400.0
2006-05-16 12:00:00,51.64,51.67,51.55,51.56,22400.0,41.4634,41.4875,41.3912,41.3992,22400.0
2006-05-16 12:30:00,51.6,51.69,51.6,51.67,33800.0,41.4313,41.5036,41.4313,41.4875,33800.0
2006-05-16 13:00:00,51.71,51.84,51.71,51.79,6700.0,41.5196,41.624,41.5196,41.5839,6700.0
2006-05-16 13:30:00,51.78,51.84,51.75,51.77,12300.0,41.5759,41.624,41.5518,41.5678,12300.0
2006-05-16 14:00:00,51.75,51.76,51.69,51.71,32400.0,41.5518,41.5598,41.5036,41.5196,32400.0
2006-05-16 14:30:00,51.7,51.74,51.67,51.69,23200.0,41.5116,41.5437,41.4875,41.5036,23200.0
2006-05-16 15:00:00,51.69,51.72,51.58,51.62,15200.0,41.5036,41.5277,41.4153,41.4474,15200.0
2006-05-16 15:30:00,51.63,51.66,51.55,51.62,47600.0,41.4554,41.4795,41.3912,41.4474,47600.0
2006-05-16 16:00:00,51.6,51.6,51.53,51.53,16100.0,41.4313,41.4313,41.3751,41.3751,16100.0
2006-05-17 09:30:00,51.28,51.52,51.2,51.42,48500.0,41.1744,41.3671,41.1102,41.2868,48500.0
2006-05-17 10:00:00,51.39,51.43,51.2,51.35,19400.0,41.2627,41.2948,41.1102,41.2306,19400.0
2006-05-17 10:30:00,51.31,51.37,51.26,51.34,22400.0,41.1985,41.2467,41.1583,41.2226,22400.0
2006-05-17 11:00:00,51.33,51.34,50.9,50.9,62300.0,41.2145,41.2226,40.8693,40.8693,62300.0
2006-05-17 11:30:00,50.91,51.06,50.89,51.05,56800.0,40.8773,40.9977,40.8612,40.9897,56800.0
2006-05-17 12:00:00,51.04,51.15,51.02,51.05,48800.0,40.9817,41.07,40.9656,40.9897,48800.0
2006-05-17 12:30:00,51.06,51.2,51.01,51.06,74200.0,40.9977,41.1102,40.9576,40.9977,74200.0
2006-05-17 13:00:00,51.07,51.16,50.96,50.96,43500.0,41.0058,41.078,40.9174,40.9174,43500.0
2006-05-17 13:30:00,50.95,51.13,50.95,51.08,36800.0,40.9094,41.0539,40.9094,41.0138,36800.0
2006-05-17 14:00:00,51.08,51.1,50.93,50.99,68400.0,41.0138,41.0299,40.8934,40.9415,68400.0
2006-05-17 14:30:00,51.03,51.03,50.77,50.87,39200.0,40.9737,40.9737,40.7649,40.8452,39200.0
2006-05-17 15:00:00,50.84,51.06,50.84,51.01,46700.0,40.8211,40.9977,40.8211,40.9576,46700.0
2006-05-17 15:30:00,51.0,51.08,50.84,50.88,68500.0,40.9496,41.0138,40.8211,40.8532,68500.0
2006-05-17 16:00:00,50.87,50.87,50.67,50.75,20300.0,40.8452,40.8452,40.6846,40.7488,20300.0
2006-05-18 09:30:00,50.97,51.08,50.86,50.95,134700.0,40.9255,41.0138,40.8372,40.9094,134700.0
2006-05-18 10:00:00,50.95,51.01,50.9,51.0,25400.0,40.9094,40.9576,40.8693,40.9496,25400.0
2006-05-18 10:30:00,51.0,51.04,50.86,50.87,50800.0,40.9496,40.9817,40.8372,40.8452,50800.0
2006-05-18 11:00:00,50.9,50.91,50.72,50.9,174100.0,40.8693,40.8773,40.7247,40.8693,174100.0
2006-05-18 11:30:00,50.91,50.95,50.78,50.81,81600.0,40.8773,40.9094,40.7729,40.797,81600.0
2006-05-18 12:00:00,50.86,50.96,50.83,50.89,35100.0,40.8372,40.9174,40.8131,40.8612,35100.0
2006-05-18 12:30:00,50.9,50.99,50.87,50.97,21500.0,40.8693,40.9415,40.8452,40.9255,21500.0
2006-05-18 13:00:00,50.96,50.99,50.9,50.94,18600.0,40.9174,40.9415,40.8693,40.9014,18600.0
2006-05-18 13:30:00,50.99,51.0,50.94,50.96,32300.0,40.9415,40.9496,40.9014,40.9174,32300.0
2006-05-18 14:00:00,50.97,50.97,50.88,50.89,43300.0,40.9255,40.9255,40.8532,40.8612,43300.0
2006-05-18 14:30:00,50.84,50.97,50.84,50.89,76500.0,40.8211,40.9255,40.8211,40.8612,76500.0
2006-05-18 15:00:00,50.86,50.88,50.62,50.66,349700.0,40.8372,40.8532,40.6445,40.6766,349700.0
2006-05-18 15:30:00,50.68,50.73,50.48,50.53,59200.0,40.6926,40.7328,40.532,40.5722,59200.0
2006-05-18 16:00:00,50.54,50.54,50.44,50.44,20800.0,40.5802,40.5802,40.4999,40.4999,20800.0
2006-05-19 09:30:00,50.8,50.8,50.52,50.65,95500.0,40.789,40.789,40.5642,40.6685,95500.0
2006-05-19 10:00:00,50.67,50.67,50.42,50.53,59200.0,40.6846,40.6846,40.4839,40.5722,59200.0
2006-05-19 10:30:00,50.55,50.63,50.5,50.52,74600.0,40.5882,40.6525,40.5481,40.5642,74600.0
2006-05-19 11:00:00,50.55,50.55,50.2,50.45,52700.0,40.5882,40.5882,40.3072,40.508,52700.0
2006-05-19 11:30:00,50.49,50.49,50.25,50.35,35200.0,40.5401,40.5401,40.3474,40.4277,35200.0
2006-05-19 12:00:00,50.36,50.48,50.35,50.45,212500.0,40.4357,40.532,40.4277,40.508,212500.0
2006-05-19 12:30:00,50.45,50.76,50.45,50.59,22200.0,40.508,40.7569,40.508,40.6204,22200.0
2006-05-19 13:00:00,50.65,50.73,50.58,50.72,23100.0,40.6685,40.7328,40.6123,40.7247,23100.0
2006-05-19 13:30:00,50.73,50.82,50.62,50.76,30100.0,40.7328,40.805,40.6445,40.7569,30100.0
2006-05-19 14:00:00,50.78,50.78,50.69,50.75,48100.0,40.7729,40.7729,40.7007,40.7488,48100.0
2006-05-19 14:30:00,50.76,50.76,50.56,50.56,61300.0,40.7569,40.7569,40.5963,40.5963,61300.0
2006-05-19 15:00:00,50.59,50.59,50.39,50.49,35200.0,40.6204,40.6204,40.4598,40.5401,35200.0
2006-05-19 15:30:00,50.57,50.74,50.5,50.69,28200.0,40.6043,40.7408,40.5481,40.7007,28200.0
2006-05-19 16:00:00,50.69,50.7,50.69,50.7,37100.0,40.7007,40.7087,40.7007,40.7087,37100.0
2006-05-22 09:30:00,50.41,50.64,50.41,50.45,133100.0,40.4758,40.6605,40.4758,40.508,133100.0
2006-05-22 10:00:00,50.45,50.45,50.23,50.32,58100.0,40.508,40.508,40.3313,40.4036,58100.0
2006-05-22 10:30:00,50.36,50.45,50.3,50.4,69600.0,40.4357,40.508,40.3875,40.4678,69600.0
2006-05-22 11:00:00,50.29,50.31,50.14,50.22,162500.0,40.3795,40.3955,40.259,40.3233,162500.0
2006-05-22 11:30:00,50.22,50.34,50.03,50.19,148800.0,40.3233,40.4196,40.1707,40.2992,148800.0
2006-05-22 12:00:00,50.22,50.39,50.14,50.16,147200.0,40.3233,40.4598,40.259,40.2751,147200.0
2006-05-22 12:30:00,50.16,50.35,50.15,50.16,55400.0,40.2751,40.4277,40.2671,40.2751,55400.0
2006-05-22 13:00:00,50.17,50.26,50.13,50.25,38400.0,40.2831,40.3554,40.251,40.3474,38400.0
2006-05-22 13:30:00,50.22,50.24,50.16,50.22,68300.0,40.3233,40.3393,40.2751,40.3233,68300.0
2006-05-22 14:00:00,50.21,50.33,50.04,50.31,125000.0,40.3152,40.4116,40.1788,40.3955,125000.0
2006-05-22 14:30:00,50.23,50.32,50.16,50.2,78900.0,40.3313,40.4036,40.2751,40.3072,78900.0
2006-05-22 15:00:00,50.18,50.56,50.18,50.51,99500.0,40.2912,40.5963,40.2912,40.5561,99500.0
2006-05-22 15:30:00,50.49,50.61,50.34,50.36,48900.0,40.5401,40.6364,40.4196,40.4357,48900.0
2006-05-22 16:00:00,50.36,50.36,50.36,50.36,4400.0,40.4357,40.4357,40.4357,40.4357,4400.0
2006-05-23 09:30:00,50.7,50.8,50.62,50.64,116900.0,40.7087,40.789,40.6445,40.6605,116900.0
2006-05-23 10:00:00,50.63,50.8,50.63,50.78,151100.0,40.6525,40.789,40.6525,40.7729,151100.0
2006-05-23 10:30:00,50.8,50.85,50.75,50.75,69900.0,40.789,40.8291,40.7488,40.7488,69900.0
2006-05-23 11:00:00,50.75,50.79,50.66,50.71,43800.0,40.7488,40.7809,40.6766,40.7167,43800.0
2006-05-23 11:30:00,50.71,50.78,50.68,50.69,50000.0,40.7167,40.7729,40.6926,40.7007,50000.0
2006-05-23 12:00:00,50.67,50.72,50.62,50.66,13200.0,40.6846,40.7247,40.6445,40.6766,13200.0
2006-05-23 12:30:00,50.66,50.67,50.6,50.63,31900.0,40.6766,40.6846,40.6284,40.6525,31900.0
2006-05-23 13:00:00,50.6,50.69,50.6,50.69,39100.0,40.6284,40.7007,40.6284,40.7007,39100.0
2006-05-23 13:30:00,50.72,50.75,50.67,50.67,174100.0,40.7247,40.7488,40.6846,40.6846,174100.0
2006-05-23 14:00:00,50.65,50.7,50.6,50.62,53800.0,40.6685,40.7087,40.6284,40.6445,53800.0
2006-05-23 14:30:00,50.63,50.67,50.45,50.52,98900.0,40.6525,40.6846,40.508,40.5642,98900.0
2006-05-23 15:00:00,50.48,50.58,50.41,50.47,45000.0,40.532,40.6123,40.4758,40.524,45000.0
2006-05-23 15:30:00,50.45,50.45,50.14,50.14,53400.0,40.508,40.508,40.259,40.259,53400.0
2006-05-23 16:00:00,50.13,50.13,49.9,49.9,153700.0,40.251,40.251,40.0663,40.0663,153700.0
2006-05-24 09:30:00,50.1,50.35,49.9,50.33,376300.0,40.2269,40.4277,40.0663,40.4116,376300.0
2006-05-24 10:00:00,50.33,50.44,50.2,50.38,74700.0,40.4116,40.4999,40.3072,40.4517,74700.0
2006-05-24 10:30:00,50.4,50.47,50.28,50.28,21000.0,40.4678,40.524,40.3715,40.3715,21000.0
2006-05-24 11:00:00,50.31,50.32,50.09,50.11,87400.0,40.3955,40.4036,40.2189,40.235,87400.0
2006-05-24 11:30:00,50.15,50.28,50.02,50.23,107100.0,40.2671,40.3715,40.1627,40.3313,107100.0
2006-05-24 12:00:00,50.21,50.28,50.05,50.05,91700.0,40.3152,40.3715,40.1868,40.1868,91700.0
2006-05-24 12:30:00,50.09,50.09,49.88,49.92,26400.0,40.2189,40.2189,40.0503,40.0824,26400.0
2006-05-24 13:00:00,49.92,49.96,49.8,49.85,26000.0,40.0824,40.1145,39.986,40.0262,26000.0
2006-05-24 13:30:00,49.75,50.07,49.64,50.04,48900.0,39.9459,40.2028,39.8576,40.1788,48900.0
2006-05-24 14:00:00,49.99,50.11,49.85,49.87,24700.0,40.1386,40.235,40.0262,40.0423,24700.0
2006-05-24 14:30:00,49.81,50.26,49.81,50.2,38600.0,39.9941,40.3554,39.9941,40.3072,38600.0
2006-05-24 15:00:00,50.22,50.26,50.0,50.05,27000.0,40.3233,40.3554,40.1466,40.1868,27000.0
2006-05-24 15:30:00,50.06,50.47,50.06,50.24,39400.0,40.1948,40.524,40.1948,40.3393,39400.0
2006-05-24 16:00:00,50.33,50.33,50.26,50.26,64200.0,40.4116,40.4116,40.3554,40.3554,64200.0
2006-05-25 09:30:00,50.6,50.64,50.5,50.62,55400.0,40.6284,40.6605,40.5481,40.6445,55400.0
2006-05-25 10:00:00,50.61,50.61,50.41,50.44,25300.0,40.6364,40.6364,40.4758,40.4999,25300.0
2006-05-25 10:30:00,50.44,50.53,50.4,50.49,19900.0,40.4999,40.5722,40.4678,40.5401,19900.0
2006-05-25 11:00:00,50.48,50.53,50.46,50.52,23600.0,40.532,40.5722,40.516,40.5642,23600.0
2006-05-25 11:30:00,50.53,50.68,50.53,50.68,75800.0,40.5722,40.6926,40.5722,40.6926,75800.0
2006-05-25 12:00:00,50.7,50.7,50.58,50.6,30100.0,40.7087,40.7087,40.6123,40.6284,30100.0
2006-05-25 12:30:00,50.6,50.61,50.52,50.61,45400.0,40.6284,40.6364,40.5642,40.6364,45400.0
2006-05-25 13:00:00,50.61,50.61,50.54,50.55,18600.0,40.6364,40.6364,40.5802,40.5882,18600.0
2006-05-25 13:30:00,50.57,50.64,50.55,50.57,25400.0,40.6043,40.6605,40.5882,40.6043,25400.0
2006-05-25 14:00:00,50.59,50.75,50.57,50.69,34800.0,40.6204,40.7488,40.6043,40.7007,34800.0
2006-05-25 14:30:00,50.68,50.73,50.67,50.69,26200.0,40.6926,40.7328,40.6846,40.7007,26200.0
2006-05-25 15:00:00,50.7,50.75,50.62,50.75,59200.0,40.7087,40.7488,40.6445,40.7488,59200.0
2006-05-25 15:30:00,50.74,50.84,50.69,50.8,32600.0,40.7408,40.8211,40.7007,40.789,32600.0
2006-05-25 16:00:00,50.79,50.85,50.79,50.85,1000.0,40.7809,40.8291,40.7809,40.8291,1000.0
2006-05-26 09:30:00,51.13,51.17,50.9,50.92,73900.0,41.0539,41.0861,40.8693,40.8853,73900.0
2006-05-26 10:00:00,50.98,51.03,50.95,50.97,7700.0,40.9335,40.9737,40.9094,40.9255,7700.0
2006-05-26 10:30:00,50.97,51.0,50.85,50.92,41000.0,40.9255,40.9496,40.8291,40.8853,41000.0
2006-05-26 11:00:00,50.94,51.09,50.93,51.08,66100.0,40.9014,41.0218,40.8934,41.0138,66100.0
2006-05-26 11:30:00,51.07,51.12,51.04,51.04,17500.0,41.0058,41.0459,40.9817,40.9817,17500.0
2006-05-26 12:00:00,51.04,51.05,50.96,51.03,129800.0,40.9817,40.9897,40.9174,40.9737,129800.0
2006-05-26 12:30:00,51.03,51.06,50.99,51.02,5800.0,40.9737,40.9977,40.9415,40.9656,5800.0
2006-05-26 13:00:00,51.03,51.03,50.94,50.98,33200.0,40.9737,40.9737,40.9014,40.9335,33200.0
2006-05-26 13:30:00,50.97,51.03,50.95,51.03,22400.0,40.9255,40.9737,40.9094,40.9737,22400.0
2006-05-26 14:00:00,51.02,51.1,51.0,51.02,31200.0,40.9656,41.0299,40.9496,40.9656,31200.0
2006-05-26 14:30:00,51.04,51.08,50.97,51.01,60700.0,40.9817,41.0138,40.9255,40.9576,60700.0
2006-05-26 15:00:00,50.99,51.09,50.98,51.08,16500.0,40.9415,41.0218,40.9335,41.0138,16500.0
2006-05-26 15:30:00,51.04,51.11,51.03,51.11,30900.0,40.9817,41.0379,40.9737,41.0379,30900.0
2006-05-26 16:00:00,51.1,51.13,51.1,51.13,3100.0,41.0299,41.0539,41.0299,41.0539,3100.0
2006-05-30 09:30:00,50.83,50.9,50.63,50.65,77600.0,40.8131,40.8693,40.6525,40.6685,77600.0
2006-05-30 10:00:00,50.65,50.74,50.62,50.66,11700.0,40.6685,40.7408,40.6445,40.6766,11700.0
2006-05-30 10:30:00,50.67,50.76,50.6,50.67,17800.0,40.6846,40.7569,40.6284,40.6846,17800.0
2006-05-30 11:00:00,50.68,50.69,50.52,50.53,34600.0,40.6926,40.7007,40.5642,40.5722,34600.0
2006-05-30 11:30:00,50.55,50.7,50.54,50.65,37100.0,40.5882,40.7087,40.5802,40.6685,37100.0
2006-05-30 12:00:00,50.66,50.67,50.55,50.63,90600.0,40.6766,40.6846,40.5882,40.6525,90600.0
2006-05-30 12:30:00,50.66,50.66,50.54,50.57,28000.0,40.6766,40.6766,40.5802,40.6043,28000.0
2006-05-30 13:00:00,50.55,50.62,50.53,50.59,33500.0,40.5882,40.6445,40.5722,40.6204,33500.0
2006-05-30 13:30:00,50.57,50.6,50.44,50.53,30900.0,40.6043,40.6284,40.4999,40.5722,30900.0
2006-05-30 14:00:00,50.53,50.63,50.5,50.52,12000.0,40.5722,40.6525,40.5481,40.5642,12000.0
2006-05-30 14:30:00,50.57,50.63,50.51,50.58,18000.0,40.6043,40.6525,40.5561,40.6123,18000.0
2006-05-30 15:00:00,50.51,50.55,50.4,50.47,32500.0,40.5561,40.5882,40.4678,40.524,32500.0
2006-05-30 15:30:00,50.43,50.47,50.25,50.35,78900.0,40.4919,40.524,40.3474,40.4277,78900.0
2006-05-30 16:00:00,50.25,50.27,50.24,50.24,2000.0,40.3474,40.3634,40.3393,40.3393,2000.0
2006-05-31 09:30:00,50.35,50.56,50.35,50.54,119500.0,40.4277,40.5963,40.4277,40.5802,119500.0
2006-05-31 10:00:00,50.52,50.53,50.42,50.5,43000.0,40.5642,40.5722,40.4839,40.5481,43000.0
2006-05-31 10:30:00,50.48,50.73,50.48,50.66,48700.0,40.532,40.7328,40.532,40.6766,48700.0
2006-05-31 11:00:00,50.65,50.73,50.57,50.73,70500.0,40.6685,40.7328,40.6043,40.7328,70500.0
2006-05-31 11:30:00,50.75,50.75,50.66,50.7,55600.0,40.7488,40.7488,40.6766,40.7087,55600.0
2006-05-31 12:00:00,50.66,50.7,50.62,50.68,46100.0,40.6766,40.7087,40.6445,40.6926,46100.0
2006-05-31 12:30:00,50.66,50.68,50.62,50.64,60800.0,40.6766,40.6926,40.6445,40.6605,60800.0
2006-05-31 13:00:00,50.6,50.65,50.56,50.61,121200.0,40.6284,40.6685,40.5963,40.6364,121200.0
2006-05-31 13:30:00,50.56,50.66,50.55,50.56,33900.0,40.5963,40.6766,40.5882,40.5963,33900.0
2006-05-31 14:00:00,50.58,50.66,50.35,50.49,88000.0,40.6123,40.6766,40.4277,40.5401,88000.0
2006-05-31 14:30:00,50.54,50.62,50.49,50.51,53500.0,40.5802,40.6445,40.5401,40.5561,53500.0
2006-05-31 15:00:00,50.51,50.58,50.45,50.57,69200.0,40.5561,40.6123,40.508,40.6043,69200.0
2006-05-31 15:30:00,50.54,50.73,50.46,50.7,55200.0,40.5802,40.7328,40.516,40.7087,55200.0
2006-05-31 16:00:00,50.72,50.72,50.68,50.68,64200.0,40.7247,40.7247,40.6926,40.6926,64200.0
2006-06-01 09:30:00,50.75,50.94,50.66,50.84,228200.0,40.7488,40.9014,40.6766,40.8211,228200.0
2006-06-01 10:00:00,50.83,50.88,50.74,50.83,83600.0,40.8131,40.8532,40.7408,40.8131,83600.0
2006-06-01 10:30:00,50.79,50.99,50.79,50.94,94600.0,40.7809,40.9415,40.7809,40.9014,94600.0
2006-06-01 11:00:00,50.92,51.03,50.91,51.01,84000.0,40.8853,40.9737,40.8773,40.9576,84000.0
2006-06-01 11:30:00,51.03,51.08,50.92,50.92,47700.0,40.9737,41.0138,40.8853,40.8853,47700.0
2006-06-01 12:00:00,50.97,51.01,50.93,50.98,125600.0,40.9255,40.9576,40.8934,40.9335,125600.0
2006-06-01 12:30:00,50.98,51.06,50.95,50.97,17000.0,40.9335,40.9977,40.9094,40.9255,17000.0
2006-06-01 13:00:00,50.99,51.04,50.96,51.04,170600.0,40.9415,40.9817,40.9174,40.9817,170600.0
2006-06-01 13:30:00,51.05,51.08,51.0,51.07,40900.0,40.9897,41.0138,40.9496,41.0058,40900.0
2006-06-01 14:00:00,51.04,51.16,51.0,51.13,48000.0,40.9817,41.078,40.9496,41.0539,48000.0
2006-06-01 14:30:00,51.15,51.2,51.09,51.14,41400.0,41.07,41.1102,41.0218,41.062,41400.0
2006-06-01 15:00:00,51.16,51.26,51.08,51.19,91500.0,41.078,41.1583,41.0138,41.1021,91500.0
2006-06-01 15:30:00,51.23,51.37,51.21,51.32,73900.0,41.1342,41.2467,41.1182,41.2065,73900.0
2006-06-01 16:00:00,51.36,51.36,51.36,51.36,7000.0,41.2386,41.2386,41.2386,41.2386,7000.0
2006-06-02 09:30:00,51.48,51.6,51.22,51.29,92600.0,41.335,41.4313,41.1262,41.1824,92600.0
2006-06-02 10:00:00,51.29,51.45,51.29,51.38,42900.0,41.1824,41.3109,41.1824,41.2547,42900.0
2006-06-02 10:30:00,51.4,51.51,51.39,51.41,40500.0,41.2707,41.3591,41.2627,41.2788,40500.0
2006-06-02 11:00:00,51.45,51.46,51.27,51.27,38500.0,41.3109,41.3189,41.1664,41.1664,38500.0
2006-06-02 11:30:00,51.32,51.32,51.08,51.15,30800.0,41.2065,41.2065,41.0138,41.07,30800.0
2006-06-02 12:00:00,51.09,51.24,51.09,51.24,32100.0,41.0218,41.1423,41.0218,41.1423,32100.0
2006-06-02 12:30:00,51.21,51.29,51.19,51.19,21300.0,41.1182,41.1824,41.1021,41.1021,21300.0
2006-06-02 13:00:00,51.19,51.32,51.16,51.27,22900.0,41.1021,41.2065,41.078,41.1664,22900.0
2006-06-02 13:30:00,51.28,51.28,51.16,51.21,14600.0,41.1744,41.1744,41.078,41.1182,14600.0
2006-06-02 14:00:00,51.23,51.26,51.17,51.21,16600.0,41.1342,41.1583,41.0861,41.1182,16600.0
2006-06-02 14:30:00,51.21,51.37,51.21,51.29,13200.0,41.1182,41.2467,41.1182,41.1824,13200.0
2006-06-02 15:00:00,51.33,51.34,51.22,51.28,38100.0,41.2145,41.2226,41.1262,41.1744,38100.0
2006-06-02 15:30:00,51.34,51.42,51.27,51.35,23800.0,41.2226,41.2868,41.1664,41.2306,23800.0
2006-06-02 16:00:00,51.38,51.39,51.32,51.32,4800.0,41.2547,41.2627,41.2065,41.2065,4800.0
2006-06-05 09:30:00,51.12,51.22,51.02,51.06,106100.0,41.0459,41.1262,40.9656,40.9977,106100.0
2006-06-05 10:00:00,51.05,51.17,51.0,51.12,17100.0,40.9897,41.0861,40.9496,41.0459,17100.0
2006-06-05 10:30:00,51.08,51.16,51.06,51.12,15200.0,41.0138,41.078,40.9977,41.0459,15200.0
2006-06-05 11:00:00,51.1,51.16,51.06,51.06,25200.0,41.0299,41.078,40.9977,40.9977,25200.0
2006-06-05 11:30:00,51.1,51.1,51.01,51.04,11400.0,41.0299,41.0299,40.9576,40.9817,11400.0
2006-06-05 12:00:00,51.09,51.09,50.95,51.02,127300.0,41.0218,41.0218,40.9094,40.9656,127300.0
2006-06-05 12:30:00,51.01,51.05,50.94,50.97,65700.0,40.9576,40.9897,40.9014,40.9255,65700.0
2006-06-05 13:00:00,51.02,51.04,50.9,50.98,69500.0,40.9656,40.9817,40.8693,40.9335,69500.0
2006-06-05 13:30:00,50.92,51.0,50.88,50.93,10600.0,40.8853,40.9496,40.8532,40.8934,10600.0
2006-06-05 14:00:00,50.92,50.92,50.59,50.69,28700.0,40.8853,40.8853,40.6204,40.7007,28700.0
2006-06-05 14:30:00,50.66,50.73,50.55,50.67,33000.0,40.6766,40.7328,40.5882,40.6846,33000.0
2006-06-05 15:00:00,50.67,50.67,50.5,50.53,44500.0,40.6846,40.6846,40.5481,40.5722,44500.0
2006-06-05 15:30:00,50.54,50.56,50.35,50.42,68700.0,40.5802,40.5963,40.4277,40.4839,68700.0
2006-06-05 16:00:00,50.46,50.49,50.43,50.48,24700.0,40.516,40.5401,40.4919,40.532,24700.0
2006-06-06 09:30:00,50.66,50.67,50.24,50.29,48300.0,40.6766,40.6846,40.3393,40.3795,48300.0
2006-06-06 10:00:00,50.27,50.47,50.2,50.42,36300.0,40.3634,40.524,40.3072,40.4839,36300.0
2006-06-06 10:30:00,50.42,50.45,50.15,50.2,38300.0,40.4839,40.508,40.2671,40.3072,38300.0
2006-06-06 11:00:00,50.21,50.25,50.01,50.11,25600.0,40.3152,40.3474,40.1547,40.235,25600.0
2006-06-06 11:30:00,50.05,50.11,49.93,50.02,34200.0,40.1868,40.235,40.0904,40.1627,34200.0
2006-06-06 12:00:00,50.01,50.22,49.96,50.08,31900.0,40.1547,40.3233,40.1145,40.2109,31900.0
2006-06-06 12:30:00,50.09,50.33,50.09,50.32,26800.0,40.2189,40.4116,40.2189,40.4036,26800.0
2006-06-06 13:00:00,50.35,50.35,50.17,50.28,38200.0,40.4277,40.4277,40.2831,40.3715,38200.0
2006-06-06 13:30:00,50.29,50.35,50.12,50.2,39300.0,40.3795,40.4277,40.243,40.3072,39300.0
2006-06-06 14:00:00,50.22,50.22,50.07,50.14,69100.0,40.3233,40.3233,40.2028,40.259,69100.0
2006-06-06 14:30:00,50.14,50.23,49.99,50.06,28100.0,40.259,40.3313,40.1386,40.1948,28100.0
2006-06-06 15:00:00,50.06,50.15,49.98,50.07,65200.0,40.1948,40.2671,40.1306,40.2028,65200.0
2006-06-06 15:30:00,50.06,50.33,50.01,50.27,99400.0,40.1948,40.4116,40.1547,40.3634,99400.0
2006-06-06 16:00:00,50.29,50.29,50.29,50.29,144200.0,40.3795,40.3795,40.3795,40.3795,144200.0
2006-06-07 09:30:00,50.3,50.45,50.17,50.29,106900.0,40.3875,40.508,40.2831,40.3795,106900.0
2006-06-07 10:00:00,50.36,50.6,50.36,50.53,40700.0,40.4357,40.6284,40.4357,40.5722,40700.0
2006-06-07 10:30:00,50.6,50.6,50.4,50.51,62800.0,40.6284,40.6284,40.4678,40.5561,62800.0
2006-06-07 11:00:00,50.54,50.55,50.42,50.44,24600.0,40.5802,40.5882,40.4839,40.4999,24600.0
2006-06-07 11:30:00,50.47,50.65,50.43,50.65,46100.0,40.524,40.6685,40.4919,40.6685,46100.0
2006-06-07 12:00:00,50.65,50.69,50.57,50.62,49900.0,40.6685,40.7007,40.6043,40.6445,49900.0
2006-06-07 12:30:00,50.62,50.62,50.49,50.53,20400.0,40.6445,40.6445,40.5401,40.5722,20400.0
2006-06-07 13:00:00,50.52,50.57,50.48,50.56,16800.0,40.5642,40.6043,40.532,40.5963,16800.0
2006-06-07 13:30:00,50.57,50.57,50.4,50.48,32900.0,40.6043,40.6043,40.4678,40.532,32900.0
2006-06-07 14:00:00,50.46,50.46,50.28,50.31,51200.0,40.516,40.516,40.3715,40.3955,51200.0
2006-06-07 14:30:00,50.44,50.45,50.3,50.32,69800.0,40.4999,40.508,40.3875,40.4036,69800.0
2006-06-07 15:00:00,50.37,50.38,50.1,50.1,38700.0,40.4437,40.4517,40.2269,40.2269,38700.0
2006-06-07 15:30:00,50.13,50.2,50.0,50.04,88100.0,40.251,40.3072,40.1466,40.1788,88100.0
2006-06-07 16:00:00,50.0,50.0,49.95,49.95,5200.0,40.1466,40.1466,40.1065,40.1065,5200.0
2006-06-08 09:30:00,49.76,50.12,49.73,49.92,59100.0,39.9539,40.243,39.9298,40.0824,59100.0
2006-06-08 10:00:00,49.89,50.01,49.68,49.68,60800.0,40.0583,40.1547,39.8897,39.8897,60800.0
2006-06-08 10:30:00,49.75,49.76,49.56,49.65,702400.0,39.9459,39.9539,39.7933,39.8656,702400.0
2006-06-08 11:00:00,49.65,49.82,49.32,49.47,97600.0,39.8656,40.0021,39.6006,39.7211,97600.0
2006-06-08 11:30:00,49.44,49.46,49.11,49.23,246100.0,39.697,39.713,39.432,39.5284,246100.0
2006-06-08 12:00:00,49.35,49.5,49.24,49.41,607200.0,39.6247,39.7452,39.5364,39.6729,607200.0
2006-06-08 12:30:00,49.42,49.62,49.36,49.52,189200.0,39.6809,39.8415,39.6328,39.7612,189200.0
2006-06-08 13:00:00,49.51,49.53,49.34,49.42,35600.0,39.7532,39.7693,39.6167,39.6809,35600.0
2006-06-08 13:30:00,49.42,49.7,49.42,49.7,68000.0,39.6809,39.9058,39.6809,39.9058,68000.0
2006-06-08 14:00:00,49.71,49.78,49.57,49.73,60800.0,39.9138,39.97,39.8014,39.9298,60800.0
2006-06-08 14:30:00,49.72,49.92,49.65,49.71,85700.0,39.9218,40.0824,39.8656,39.9138,85700.0
2006-06-08 15:00:00,49.74,50.06,49.74,49.91,56900.0,39.9379,40.1948,39.9379,40.0744,56900.0
2006-06-08 15:30:00,49.93,50.17,49.93,50.0,147900.0,40.0904,40.2831,40.0904,40.1466,147900.0
2006-06-08 16:00:00,49.93,50.0,49.91,49.91,54100.0,40.0904,40.1466,40.0744,40.0744,54100.0
2006-06-09 09:30:00,49.99,50.28,49.99,50.22,89200.0,40.1386,40.3715,40.1386,40.3233,89200.0
2006-06-09 10:00:00,50.21,50.29,50.13,50.25,31600.0,40.3152,40.3795,40.251,40.3474,31600.0
2006-06-09 10:30:00,50.28,50.33,50.13,50.16,101000.0,40.3715,40.4116,40.251,40.2751,101000.0
2006-06-09 11:00:00,50.12,50.23,50.11,50.2,43000.0,40.243,40.3313,40.235,40.3072,43000.0
2006-06-09 11:30:00,50.21,50.26,49.95,50.01,92600.0,40.3152,40.3554,40.1065,40.1547,92600.0
2006-06-09 12:00:00,50.0,50.06,49.93,49.93,39500.0,40.1466,40.1948,40.0904,40.0904,39500.0
2006-06-09 12:30:00,50.0,50.05,49.88,49.9,24300.0,40.1466,40.1868,40.0503,40.0663,24300.0
2006-06-09 13:00:00,49.92,49.92,49.76,49.84,79600.0,40.0824,40.0824,39.9539,40.0182,79600.0
2006-06-09 13:30:00,49.81,49.97,49.81,49.94,10400.0,39.9941,40.1225,39.9941,40.0985,10400.0
2006-06-09 14:00:00,49.94,50.04,49.88,50.04,73000.0,40.0985,40.1788,40.0503,40.1788,73000.0
2006-06-09 14:30:00,50.08,50.14,50.01,50.07,283200.0,40.2109,40.259,40.1547,40.2028,283200.0
2006-06-09 15:00:00,50.05,50.05,49.89,49.99,274500.0,40.1868,40.1868,40.0583,40.1386,274500.0
2006-06-09 15:30:00,49.98,50.04,49.82,49.83,41800.0,40.1306,40.1788,40.0021,40.0101,41800.0
2006-06-09 16:00:00,49.79,49.79,49.77,49.77,49400.0,39.978,39.978,39.962,39.962,49400.0
2006-06-12 09:30:00,49.98,50.0,49.81,49.91,51900.0,40.1306,40.1466,39.9941,40.0744,51900.0
2006-06-12 10:00:00,49.84,49.84,49.62,49.67,41900.0,40.0182,40.0182,39.8415,39.8817,41900.0
2006-06-12 10:30:00,49.66,49.78,49.66,49.67,32800.0,39.8736,39.97,39.8736,39.8817,32800.0
2006-06-12 11:00:00,49.68,49.68,49.5,49.54,55800.0,39.8897,39.8897,39.7452,39.7773,55800.0
2006-06-12 11:30:00,49.57,49.76,49.57,49.76,63300.0,39.8014,39.9539,39.8014,39.9539,63300.0
2006-06-12 12:00:00,49.75,49.75,49.58,49.65,40100.0,39.9459,39.9459,39.8094,39.8656,40100.0
2006-06-12 12:30:00,49.62,49.65,49.55,49.62,46900.0,39.8415,39.8656,39.7853,39.8415,46900.0
2006-06-12 13:00:00,49.6,49.69,49.56,49.58,21600.0,39.8255,39.8977,39.7933,39.8094,21600.0
2006-06-12 13:30:00,49.59,49.64,49.5,49.55,54500.0,39.8174,39.8576,39.7452,39.7853,54500.0
2006-06-12 14:00:00,49.54,49.6,49.35,49.41,55600.0,39.7773,39.8255,39.6247,39.6729,55600.0
2006-06-12 14:30:00,49.44,49.44,49.31,49.37,25600.0,39.697,39.697,39.5926,39.6408,25600.0
2006-06-12 15:00:00,49.37,49.41,49.15,49.25,23900.0,39.6408,39.6729,39.4641,39.5444,23900.0
2006-06-12 15:30:00,49.16,49.21,49.04,49.04,42200.0,39.4722,39.5123,39.3758,39.3758,42200.0
2006-06-12 16:00:00,49.04,49.04,49.04,49.04,400.0,39.3758,39.3758,39.3758,39.3758,400.0
2006-06-13 09:30:00,48.9,49.47,48.9,49.32,87700.0,39.2634,39.7211,39.2634,39.6006,87700.0
2006-06-13 10:00:00,49.26,49.32,48.99,49.21,30200.0,39.5525,39.6006,39.3357,39.5123,30200.0
2006-06-13 10:30:00,49.2,49.2,48.9,48.97,562900.0,39.5043,39.5043,39.2634,39.3196,562900.0
2006-06-13 11:00:00,48.95,49.18,48.9,49.14,206500.0,39.3036,39.4882,39.2634,39.4561,206500.0
2006-06-13 11:30:00,49.15,49.31,49.1,49.3,191500.0,39.4641,39.5926,39.424,39.5846,191500.0
2006-06-13 12:00:00,49.37,49.37,49.14,49.17,154300.0,39.6408,39.6408,39.4561,39.4802,154300.0
2006-06-13 12:30:00,49.14,49.27,49.13,49.2,34400.0,39.4561,39.5605,39.4481,39.5043,34400.0
2006-06-13 13:00:00,49.2,49.2,48.96,49.01,43900.0,39.5043,39.5043,39.3116,39.3517,43900.0
2006-06-13 13:30:00,49.03,49.23,48.95,49.1,21200.0,39.3678,39.5284,39.3036,39.424,21200.0
2006-06-13 14:00:00,49.14,49.15,48.96,49.04,24800.0,39.4561,39.4641,39.3116,39.3758,24800.0
2006-06-13 14:30:00,49.04,49.04,48.78,48.81,40100.0,39.3758,39.3758,39.1671,39.1911,40100.0
2006-06-13 15:00:00,48.84,49.14,48.7,49.05,47600.0,39.2152,39.4561,39.1028,39.3838,47600.0
2006-06-13 15:30:00,49.03,49.19,48.78,48.79,115300.0,39.3678,39.4963,39.1671,39.1751,115300.0
2006-06-13 16:00:00,48.79,48.8,48.7,48.72,7300.0,39.1751,39.1831,39.1028,39.1189,7300.0
2006-06-14 09:30:00,48.72,49.13,48.72,49.1,159500.0,39.1189,39.4481,39.1189,39.424,159500.0
2006-06-14 10:00:00,49.12,49.2,49.05,49.09,139200.0,39.4401,39.5043,39.3838,39.416,139200.0
2006-06-14 10:30:00,49.11,49.17,48.93,48.93,60800.0,39.432,39.4802,39.2875,39.2875,60800.0
2006-06-14 11:00:00,48.96,49.08,48.87,49.0,56600.0,39.3116,39.4079,39.2393,39.3437,56600.0
2006-06-14 11:30:00,49.0,49.08,48.94,48.98,144300.0,39.3437,39.4079,39.2955,39.3276,144300.0
2006-06-14 12:00:00,48.98,49.1,48.94,49.01,96900.0,39.3276,39.424,39.2955,39.3517,96900.0
2006-06-14 12:30:00,49.0,49.05,48.96,49.01,103700.0,39.3437,39.3838,39.3116,39.3517,103700.0
2006-06-14 13:00:00,49.01,49.02,48.79,48.82,78400.0,39.3517,39.3598,39.1751,39.1992,78400.0
2006-06-14 13:30:00,48.81,48.87,48.71,48.87,35300.0,39.1911,39.2393,39.1108,39.2393,35300.0
2006-06-14 14:00:00,48.87,49.04,48.82,48.96,33000.0,39.2393,39.3758,39.1992,39.3116,33000.0
2006-06-14 14:30:00,48.96,48.96,48.73,48.82,163400.0,39.3116,39.3116,39.1269,39.1992,163400.0
2006-06-14 15:00:00,48.84,48.95,48.8,48.95,54600.0,39.2152,39.3036,39.1831,39.3036,54600.0
2006-06-14 15:30:00,48.88,49.13,48.85,49.13,189800.0,39.2473,39.4481,39.2233,39.4481,189800.0
2006-06-14 16:00:00,49.14,49.14,49.14,49.14,200.0,39.4561,39.4561,39.4561,39.4561,200.0
2006-06-15 09:30:00,49.4,49.53,49.35,49.5,901000.0,39.6649,39.7693,39.6247,39.7452,901000.0
2006-06-15 10:00:00,49.51,49.6,49.44,49.52,110000.0,39.7532,39.8255,39.697,39.7612,110000.0
2006-06-15 10:30:00,49.47,49.69,49.46,49.59,30700.0,39.7211,39.8977,39.713,39.8174,30700.0
2006-06-15 11:00:00,49.67,49.73,49.6,49.63,58100.0,39.8817,39.9298,39.8255,39.8495,58100.0
2006-06-15 11:30:00,49.68,49.68,49.58,49.65,60600.0,39.8897,39.8897,39.8094,39.8656,60600.0
2006-06-15 12:00:00,49.66,49.67,49.58,49.66,32700.0,39.8736,39.8817,39.8094,39.8736,32700.0
2006-06-15 12:30:00,49.65,49.68,49.62,49.66,69500.0,39.8656,39.8897,39.8415,39.8736,69500.0
2006-06-15 13:00:00,49.65,49.67,49.58,49.59,50200.0,39.8656,39.8817,39.8094,39.8174,50200.0
2006-06-15 13:30:00,49.59,49.7,49.52,49.67,38300.0,39.8174,39.9058,39.7612,39.8817,38300.0
2006-06-15 14:00:00,49.67,49.93,49.67,49.86,50800.0,39.8817,40.0904,39.8817,40.0342,50800.0
2006-06-15 14:30:00,49.89,50.08,49.85,50.06,200500.0,40.0583,40.2109,40.0262,40.1948,200500.0
2006-06-15 15:00:00,50.02,50.12,49.94,50.08,75700.0,40.1627,40.243,40.0985,40.2109,75700.0
2006-06-15 15:30:00,50.1,50.32,50.08,50.14,274700.0,40.2269,40.4036,40.2109,40.259,274700.0
2006-06-15 16:00:00,50.14,50.14,50.14,50.14,0.0,40.259,40.259,40.259,40.259,0.0
2006-06-16 09:30:00,50.05,50.23,50.04,50.23,91300.0,40.1868,40.3313,40.1788,40.3313,91300.0
2006-06-16 10:00:00,50.2,50.2,49.98,50.02,231300.0,40.3072,40.3072,40.1306,40.1627,231300.0
2006-06-16 10:30:00,50.01,50.08,49.9,49.97,111200.0,40.1547,40.2109,40.0663,40.1225,111200.0
2006-06-16 11:00:00,49.99,50.07,49.85,49.89,130100.0,40.1386,40.2028,40.0262,40.0583,130100.0
2006-06-16 11:30:00,49.85,50.02,49.85,49.96,49200.0,40.0262,40.1627,40.0262,40.1145,49200.0
2006-06-16 12:00:00,49.95,50.06,49.9,49.94,54700.0,40.1065,40.1948,40.0663,40.0985,54700.0
2006-06-16 12:30:00,49.94,49.94,49.82,49.93,53100.0,40.0985,40.0985,40.0021,40.0904,53100.0
2006-06-16 13:00:00,49.95,50.0,49.9,49.95,54000.0,40.1065,40.1466,40.0663,40.1065,54000.0
2006-06-16 13:30:00,49.98,49.99,49.9,49.94,58100.0,40.1306,40.1386,40.0663,40.0985,58100.0
2006-06-16 14:00:00,49.96,50.08,49.93,49.98,46100.0,40.1145,40.2109,40.0904,40.1306,46100.0
2006-06-16 14:30:00,49.95,50.04,49.95,50.04,53800.0,40.1065,40.1788,40.1065,40.1788,53800.0
2006-06-16 15:00:00,50.04,50.14,50.04,50.13,92700.0,40.1788,40.259,40.1788,40.251,92700.0
2006-06-16 15:30:00,50.12,50.18,50.0,50.02,217600.0,40.243,40.2912,40.1466,40.1627,217600.0
2006-06-16 16:00:00,50.01,50.01,49.98,49.98,5900.0,40.1547,40.1547,40.1306,40.1306,5900.0
2006-06-19 09:30:00,50.2,50.21,49.98,50.04,50600.0,40.3072,40.3152,40.1306,40.1788,50600.0
2006-06-19 10:00:00,49.98,50.04,49.79,49.81,29600.0,40.1306,40.1788,39.978,39.9941,29600.0
2006-06-19 10:30:00,49.84,49.94,49.75,49.94,22900.0,40.0182,40.0985,39.9459,40.0985,22900.0
2006-06-19 11:00:00,49.88,49.95,49.83,49.88,11500.0,40.0503,40.1065,40.0101,40.0503,11500.0
2006-06-19 11:30:00,49.82,49.93,49.82,49.9,16400.0,40.0021,40.0904,40.0021,40.0663,16400.0
2006-06-19 12:00:00,49.88,49.93,49.85,49.9,21200.0,40.0503,40.0904,40.0262,40.0663,21200.0
2006-06-19 12:30:00,49.89,49.92,49.85,49.85,30600.0,40.0583,40.0824,40.0262,40.0262,30600.0
2006-06-19 13:00:00,49.83,49.85,49.6,49.62,136300.0,40.0101,40.0262,39.8255,39.8415,136300.0
2006-06-19 13:30:00,49.66,49.67,49.51,49.57,31200.0,39.8736,39.8817,39.7532,39.8014,31200.0
2006-06-19 14:00:00,49.59,49.68,49.53,49.56,31900.0,39.8174,39.8897,39.7693,39.7933,31900.0
2006-06-19 14:30:00,49.59,49.62,49.44,49.44,117000.0,39.8174,39.8415,39.697,39.697,117000.0
2006-06-19 15:00:00,49.47,49.72,49.47,49.72,84900.0,39.7211,39.9218,39.7211,39.9218,84900.0
2006-06-19 15:30:00,49.72,49.75,49.54,49.59,36500.0,39.9218,39.9459,39.7773,39.8174,36500.0
2006-06-19 16:00:00,49.55,49.56,49.53,49.53,100700.0,39.7853,39.7933,39.7693,39.7693,100700.0
2006-06-20 09:30:00,49.54,49.68,49.47,49.47,58400.0,39.7773,39.8897,39.7211,39.7211,58400.0
2006-06-20 10:00:00,49.53,49.61,49.47,49.52,76900.0,39.7693,39.8335,39.7211,39.7612,76900.0
2006-06-20 10:30:00,49.58,49.64,49.55,49.61,25000.0,39.8094,39.8576,39.7853,39.8335,25000.0
2006-06-20 11:00:00,49.57,49.82,49.57,49.82,23600.0,39.8014,40.0021,39.8014,40.0021,23600.0
2006-06-20 11:30:00,49.82,49.9,49.77,49.84,22200.0,40.0021,40.0663,39.962,40.0182,22200.0
2006-06-20 12:00:00,49.86,49.86,49.75,49.76,34200.0,40.0342,40.0342,39.9459,39.9539,34200.0
2006-06-20 12:30:00,49.75,49.75,49.65,49.69,23100.0,39.9459,39.9459,39.8656,39.8977,23100.0
2006-06-20 13:00:00,49.66,49.73,49.65,49.69,11800.0,39.8736,39.9298,39.8656,39.8977,11800.0
2006-06-20 13:30:00,49.63,49.73,49.59,49.65,39300.0,39.8495,39.9298,39.8174,39.8656,39300.0
2006-06-20 14:00:00,49.65,49.65,49.51,49.56,30200.0,39.8656,39.8656,39.7532,39.7933,30200.0
2006-06-20 14:30:00,49.56,49.69,49.56,49.65,126800.0,39.7933,39.8977,39.7933,39.8656,126800.0
2006-06-20 15:00:00,49.63,49.68,49.56,49.68,20700.0,39.8495,39.8897,39.7933,39.8897,20700.0
2006-06-20 15:30:00,49.63,49.63,49.49,49.57,42100.0,39.8495,39.8495,39.7371,39.8014,42100.0
2006-06-20 16:00:00,49.53,49.6,49.53,49.6,2900.0,39.7693,39.8255,39.7693,39.8255,2900.0
2006-06-21 09:30:00,49.6,49.89,49.6,49.82,34900.0,39.8255,40.0583,39.8255,40.0021,34900.0
2006-06-21 10:00:00,49.85,49.98,49.82,49.9,38200.0,40.0262,40.1306,40.0021,40.0663,38200.0
2006-06-21 10:30:00,49.93,50.03,49.9,49.95,106800.0,40.0904,40.1707,40.0663,40.1065,106800.0
2006-06-21 11:00:00,49.96,50.13,49.95,50.13,44100.0,40.1145,40.251,40.1065,40.251,44100.0
2006-06-21 11:30:00,50.13,50.23,50.1,50.15,34500.0,40.251,40.3313,40.2269,40.2671,34500.0
2006-06-21 12:00:00,50.14,50.29,50.14,50.24,35300.0,40.259,40.3795,40.259,40.3393,35300.0
2006-06-21 12:30:00,50.21,50.24,50.17,50.19,22000.0,40.3152,40.3393,40.2831,40.2992,22000.0
2006-06-21 13:00:00,50.23,50.23,50.15,50.16,15600.0,40.3313,40.3313,40.2671,40.2751,15600.0
2006-06-21 13:30:00,50.2,50.32,50.17,50.31,140200.0,40.3072,40.4036,40.2831,40.3955,140200.0
2006-06-21 14:00:00,50.3,50.35,50.28,50.3,27900.0,40.3875,40.4277,40.3715,40.3875,27900.0
2006-06-21 14:30:00,50.29,50.33,50.23,50.29,23100.0,40.3795,40.4116,40.3313,40.3795,23100.0
2006-06-21 15:00:00,50.32,50.32,50.22,50.25,64400.0,40.4036,40.4036,40.3233,40.3474,64400.0
2006-06-21 15:30:00,50.22,50.23,50.1,50.15,372900.0,40.3233,40.3313,40.2269,40.2671,372900.0
2006-06-21 16:00:00,50.06,50.14,50.06,50.14,14600.0,40.1948,40.259,40.1948,40.259,14600.0
2006-06-22 09:30:00,49.88,49.96,49.82,49.84,70100.0,40.158,40.2224,40.1097,40.1258,70100.0
2006-06-22 10:00:00,49.87,49.87,49.62,49.63,61200.0,40.1499,40.1499,39.9486,39.9567,61200.0
2006-06-22 10:30:00,49.62,49.72,49.61,49.7,11500.0,39.9486,40.0291,39.9406,40.013,11500.0
2006-06-22 11:00:00,49.71,49.76,49.64,49.75,18400.0,40.0211,40.0613,39.9647,40.0533,18400.0
2006-06-22 11:30:00,49.74,49.78,49.7,49.7,36500.0,40.0452,40.0774,40.013,40.013,36500.0
2006-06-22 12:00:00,49.73,49.77,49.63,49.65,19200.0,40.0372,40.0694,39.9567,39.9728,19200.0
2006-06-22 12:30:00,49.65,49.65,49.56,49.61,19900.0,39.9728,39.9728,39.9003,39.9406,19900.0
2006-06-22 13:00:00,49.63,49.65,49.58,49.61,31800.0,39.9567,39.9728,39.9164,39.9406,31800.0
2006-06-22 13:30:00,49.59,49.6,49.47,49.59,32100.0,39.9245,39.9325,39.8279,39.9245,32100.0
2006-06-22 14:00:00,49.57,49.61,49.49,49.54,9700.0,39.9084,39.9406,39.844,39.8842,9700.0
2006-06-22 14:30:00,49.56,49.65,49.49,49.62,40600.0,39.9003,39.9728,39.844,39.9486,40600.0
2006-06-22 15:00:00,49.62,49.69,49.55,49.66,67700.0,39.9486,40.005,39.8923,39.9808,67700.0
2006-06-22 15:30:00,49.69,49.71,49.59,49.67,35500.0,40.005,40.0211,39.9245,39.9889,35500.0
2006-06-22 16:00:00,49.62,49.62,49.62,49.62,19900.0,39.9486,39.9486,39.9486,39.9486,19900.0
2006-06-23 09:30:00,49.46,49.62,49.46,49.62,18200.0,39.8198,39.9486,39.8198,39.9486,18200.0
2006-06-23 10:00:00,49.57,49.75,49.56,49.67,44200.0,39.9084,40.0533,39.9003,39.9889,44200.0
2006-06-23 10:30:00,49.69,49.74,49.64,49.73,207800.0,40.005,40.0452,39.9647,40.0372,207800.0
2006-06-23 11:00:00,49.75,49.76,49.61,49.71,25400.0,40.0533,40.0613,39.9406,40.0211,25400.0
2006-06-23 11:30:00,49.66,49.69,49.6,49.62,15700.0,39.9808,40.005,39.9325,39.9486,15700.0
2006-06-23 12:00:00,49.66,50.0,49.66,49.97,31400.0,39.9808,40.2546,39.9808,40.2304,31400.0
2006-06-23 12:30:00,49.91,49.98,49.88,49.92,9200.0,40.1821,40.2385,40.158,40.1902,9200.0
2006-06-23 13:00:00,49.87,49.91,49.85,49.85,7000.0,40.1499,40.1821,40.1338,40.1338,7000.0
2006-06-23 13:30:00,49.89,49.97,49.86,49.86,24900.0,40.166,40.2304,40.1419,40.1419,24900.0
2006-06-23 14:00:00,49.87,49.89,49.76,49.8,23600.0,40.1499,40.166,40.0613,40.0936,23600.0
2006-06-23 14:30:00,49.82,49.84,49.68,49.7,18600.0,40.1097,40.1258,39.9969,40.013,18600.0
2006-06-23 15:00:00,49.68,49.71,49.62,49.67,11600.0,39.9969,40.0211,39.9486,39.9889,11600.0
2006-06-23 15:30:00,49.69,49.77,49.65,49.65,57800.0,40.005,40.0694,39.9728,39.9728,57800.0
2006-06-23 16:00:00,49.69,49.69,49.68,49.68,7300.0,40.005,40.005,39.9969,39.9969,7300.0
2006-06-26 09:30:00,49.66,49.76,49.6,49.61,97800.0,39.9808,40.0613,39.9325,39.9406,97800.0
2006-06-26 10:00:00,49.62,49.76,49.62,49.71,11400.0,39.9486,40.0613,39.9486,40.0211,11400.0
2006-06-26 10:30:00,49.76,49.76,49.62,49.62,30300.0,40.0613,40.0613,39.9486,39.9486,30300.0
2006-06-26 11:00:00,49.66,49.7,49.61,49.64,32200.0,39.9808,40.013,39.9406,39.9647,32200.0
2006-06-26 11:30:00,49.64,49.65,49.52,49.55,218600.0,39.9647,39.9728,39.8681,39.8923,218600.0
2006-06-26 12:00:00,49.56,49.58,49.5,49.56,17000.0,39.9003,39.9164,39.852,39.9003,17000.0
2006-06-26 12:30:00,49.53,49.65,49.53,49.65,21900.0,39.8762,39.9728,39.8762,39.9728,21900.0
2006-06-26 13:00:00,49.69,49.72,49.6,49.63,23100.0,40.005,40.0291,39.9325,39.9567,23100.0
2006-06-26 13:30:00,49.58,49.64,49.57,49.61,35500.0,39.9164,39.9647,39.9084,39.9406,35500.0
2006-06-26 14:00:00,49.67,49.67,49.59,49.62,16300.0,39.9889,39.9889,39.9245,39.9486,16300.0
2006-06-26 14:30:00,49.58,49.73,49.57,49.67,183100.0,39.9164,40.0372,39.9084,39.9889,183100.0
2006-06-26 15:00:00,49.67,49.71,49.6,49.71,74300.0,39.9889,40.0211,39.9325,40.0211,74300.0
2006-06-26 15:30:00,49.7,49.77,49.7,49.74,39400.0,40.013,40.0694,40.013,40.0452,39400.0
2006-06-26 16:00:00,49.78,49.78,49.78,49.78,1200.0,40.0774,40.0774,40.0774,40.0774,1200.0
2006-06-27 09:30:00,49.78,49.81,49.71,49.8,132000.0,40.0774,40.1016,40.0211,40.0936,132000.0
2006-06-27 10:00:00,49.76,49.78,49.62,49.64,386500.0,40.0613,40.0774,39.9486,39.9647,386500.0
2006-06-27 10:30:00,49.64,49.68,49.57,49.59,132000.0,39.9647,39.9969,39.9084,39.9245,132000.0
2006-06-27 11:00:00,49.6,49.6,49.37,49.37,198600.0,39.9325,39.9325,39.7474,39.7474,198600.0
2006-06-27 11:30:00,49.45,49.46,49.39,49.43,156600.0,39.8118,39.8198,39.7635,39.7957,156600.0
2006-06-27 12:00:00,49.43,49.43,49.35,49.36,102200.0,39.7957,39.7957,39.7313,39.7393,102200.0
2006-06-27 12:30:00,49.35,49.35,49.26,49.34,107700.0,39.7313,39.7313,39.6588,39.7232,107700.0
2006-06-27 13:00:00,49.3,49.37,49.28,49.37,43100.0,39.691,39.7474,39.6749,39.7474,43100.0
2006-06-27 13:30:00,49.36,49.39,49.31,49.37,179800.0,39.7393,39.7635,39.6991,39.7474,179800.0
2006-06-27 14:00:00,49.37,49.41,49.24,49.29,28800.0,39.7474,39.7796,39.6427,39.683,28800.0
2006-06-27 14:30:00,49.24,49.3,49.15,49.19,186200.0,39.6427,39.691,39.5702,39.6024,186200.0
2006-06-27 15:00:00,49.19,49.35,49.19,49.27,304600.0,39.6024,39.7313,39.6024,39.6669,304600.0
2006-06-27 15:30:00,49.26,49.31,49.12,49.15,249600.0,39.6588,39.6991,39.5461,39.5702,249600.0
2006-06-27 16:00:00,49.16,49.16,49.13,49.13,20200.0,39.5783,39.5783,39.5541,39.5541,20200.0
2006-06-28 09:30:00,49.28,49.35,49.17,49.23,656700.0,39.6749,39.7313,39.5863,39.6346,656700.0
2006-06-28 10:00:00,49.28,49.28,49.18,49.18,22200.0,39.6749,39.6749,39.5944,39.5944,22200.0
2006-06-28 10:30:00,49.2,49.2,49.05,49.11,52500.0,39.6105,39.6105,39.4897,39.538,52500.0
2006-06-28 11:00:00,49.11,49.14,49.01,49.04,111300.0,39.538,39.5622,39.4575,39.4817,111300.0
2006-06-28 11:30:00,49.04,49.09,49.01,49.06,29100.0,39.4817,39.5219,39.4575,39.4978,29100.0
2006-06-28 12:00:00,49.1,49.22,49.07,49.2,21300.0,39.53,39.6266,39.5058,39.6105,21300.0
2006-06-28 12:30:00,49.21,49.21,49.08,49.14,13500.0,39.6185,39.6185,39.5139,39.5622,13500.0
2006-06-28 13:00:00,49.12,49.18,49.1,49.17,6300.0,39.5461,39.5944,39.53,39.5863,6300.0
2006-06-28 13:30:00,49.11,49.16,49.09,49.16,8400.0,39.538,39.5783,39.5219,39.5783,8400.0
2006-06-28 14:00:00,49.15,49.25,49.12,49.24,59500.0,39.5702,39.6508,39.5461,39.6427,59500.0
2006-06-28 14:30:00,49.24,49.43,49.24,49.31,171000.0,39.6427,39.7957,39.6427,39.6991,171000.0
2006-06-28 15:00:00,49.34,49.37,49.28,49.33,22200.0,39.7232,39.7474,39.6749,39.7152,22200.0
2006-06-28 15:30:00,49.32,49.4,49.31,49.4,12000.0,39.7071,39.7715,39.6991,39.7715,12000.0
2006-06-28 16:00:00,49.39,49.41,49.34,49.35,95300.0,39.7635,39.7796,39.7232,39.7313,95300.0
2006-06-29 09:30:00,49.69,49.73,49.61,49.73,66600.0,40.005,40.0372,39.9406,40.0372,66600.0
2006-06-29 10:00:00,49.73,49.8,49.69,49.69,45900.0,40.0372,40.0936,40.005,40.005,45900.0
2006-06-29 10:30:00,49.74,49.77,49.59,49.71,146400.0,40.0452,40.0694,39.9245,40.0211,146400.0
2006-06-29 11:00:00,49.74,49.88,49.74,49.76,45000.0,40.0452,40.158,40.0452,40.0613,45000.0
2006-06-29 11:30:00,49.76,49.78,49.69,49.71,59400.0,40.0613,40.0774,40.005,40.0211,59400.0
2006-06-29 12:00:00,49.69,49.75,49.66,49.73,65500.0,40.005,40.0533,39.9808,40.0372,65500.0
2006-06-29 12:30:00,49.71,49.71,49.59,49.59,10400.0,40.0211,40.0211,39.9245,39.9245,10400.0
2006-06-29 13:00:00,49.63,49.71,49.63,49.68,6100.0,39.9567,40.0211,39.9567,39.9969,6100.0
2006-06-29 13:30:00,49.66,49.7,49.66,49.7,51100.0,39.9808,40.013,39.9808,40.013,51100.0
2006-06-29 14:00:00,49.7,50.15,49.7,50.05,43200.0,40.013,40.3753,40.013,40.2948,43200.0
2006-06-29 14:30:00,49.99,50.31,49.91,50.19,25500.0,40.2465,40.5041,40.1821,40.4075,25500.0
2006-06-29 15:00:00,50.25,50.39,50.22,50.39,19000.0,40.4558,40.5686,40.4317,40.5686,19000.0
2006-06-29 15:30:00,50.36,50.5,50.35,50.46,39700.0,40.5444,40.6571,40.5364,40.6249,39700.0
2006-06-29 16:00:00,50.46,50.46,50.46,50.46,100.0,40.6249,40.6249,40.6249,40.6249,100.0
2006-06-30 09:30:00,50.56,50.65,50.47,50.48,52100.0,40.7054,40.7779,40.633,40.641,52100.0
2006-06-30 10:00:00,50.48,50.48,50.31,50.45,77900.0,40.641,40.641,40.5041,40.6169,77900.0
2006-06-30 10:30:00,50.44,50.45,50.36,50.44,72200.0,40.6088,40.6169,40.5444,40.6088,72200.0
2006-06-30 11:00:00,50.48,50.51,50.45,50.49,23000.0,40.641,40.6652,40.6169,40.6491,23000.0
2006-06-30 11:30:00,50.47,50.5,50.43,50.48,42800.0,40.633,40.6571,40.6008,40.641,42800.0
2006-06-30 12:00:00,50.5,50.5,50.44,50.44,11000.0,40.6571,40.6571,40.6088,40.6088,11000.0
2006-06-30 12:30:00,50.46,50.49,50.43,50.46,220900.0,40.6249,40.6491,40.6008,40.6249,220900.0
2006-06-30 13:00:00,50.46,50.48,50.42,50.44,38700.0,40.6249,40.641,40.5927,40.6088,38700.0
2006-06-30 13:30:00,50.42,50.5,50.42,50.49,51600.0,40.5927,40.6571,40.5927,40.6491,51600.0
2006-06-30 14:00:00,50.49,50.55,50.47,50.49,303900.0,40.6491,40.6974,40.633,40.6491,303900.0
2006-06-30 14:30:00,50.48,50.6,50.48,50.6,7700.0,40.641,40.7376,40.641,40.7376,7700.0
2006-06-30 15:00:00,50.59,50.59,50.51,50.51,8500.0,40.7296,40.7296,40.6652,40.6652,8500.0
2006-06-30 15:30:00,50.46,50.49,50.34,50.38,130100.0,40.6249,40.6491,40.5283,40.5605,130100.0
2006-06-30 16:00:00,50.4,50.45,50.38,50.41,19600.0,40.5766,40.6169,40.5605,40.5847,19600.0
2006-07-03 09:30:00,50.6,50.6,50.41,50.46,36400.0,40.7376,40.7376,40.5847,40.6249,36400.0
2006-07-03 10:00:00,50.46,50.52,50.44,50.5,23700.0,40.6249,40.6732,40.6088,40.6571,23700.0
2006-07-03 10:30:00,50.49,50.54,50.48,50.52,10700.0,40.6491,40.6893,40.641,40.6732,10700.0
2006-07-03 11:00:00,50.5,50.6,50.49,50.59,24500.0,40.6571,40.7376,40.6491,40.7296,24500.0
2006-07-03 11:30:00,50.59,50.65,50.56,50.63,36100.0,40.7296,40.7779,40.7054,40.7618,36100.0
2006-07-03 12:00:00,50.64,50.67,50.62,50.63,23700.0,40.7698,40.794,40.7537,40.7618,23700.0
2006-07-03 12:30:00,50.62,50.71,50.61,50.66,10700.0,40.7537,40.8262,40.7457,40.7859,10700.0
2006-07-03 13:00:00,50.7,50.71,50.7,50.71,500.0,40.8181,40.8262,40.8181,40.8262,500.0
2006-07-03 13:30:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 14:00:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 14:30:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 15:00:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-03 15:30:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-07-05 09:30:00,50.32,50.44,50.13,50.14,53800.0,40.5122,40.6088,40.3592,40.3673,53800.0
2006-07-05 10:00:00,50.19,50.24,50.08,50.19,22700.0,40.4075,40.4478,40.319,40.4075,22700.0
2006-07-05 10:30:00,50.18,50.18,50.02,50.03,11000.0,40.3995,40.3995,40.2707,40.2787,11000.0
2006-07-05 11:00:00,50.0,50.03,49.96,50.0,23000.0,40.2546,40.2787,40.2224,40.2546,23000.0
2006-07-05 11:30:00,49.96,50.11,49.95,50.11,28900.0,40.2224,40.3431,40.2143,40.3431,28900.0
2006-07-05 12:00:00,50.08,50.12,50.05,50.05,25200.0,40.319,40.3512,40.2948,40.2948,25200.0
2006-07-05 12:30:00,50.08,50.13,50.04,50.1,52100.0,40.319,40.3592,40.2868,40.3351,52100.0
2006-07-05 13:00:00,50.1,50.2,50.1,50.2,12200.0,40.3351,40.4156,40.3351,40.4156,12200.0
2006-07-05 13:30:00,50.17,50.22,50.1,50.1,18500.0,40.3914,40.4317,40.3351,40.3351,18500.0
2006-07-05 14:00:00,50.09,50.17,50.09,50.13,29300.0,40.327,40.3914,40.327,40.3592,29300.0
2006-07-05 14:30:00,50.16,50.34,50.16,50.25,24500.0,40.3834,40.5283,40.3834,40.4558,24500.0
2006-07-05 15:00:00,50.24,50.25,50.13,50.15,42600.0,40.4478,40.4558,40.3592,40.3753,42600.0
2006-07-05 15:30:00,50.14,50.2,50.08,50.16,53100.0,40.3673,40.4156,40.319,40.3834,53100.0
2006-07-05 16:00:00,50.16,50.19,50.07,50.07,100900.0,40.3834,40.4075,40.3109,40.3109,100900.0
2006-07-06 09:30:00,50.22,50.35,50.13,50.23,86800.0,40.4317,40.5364,40.3592,40.4397,86800.0
2006-07-06 10:00:00,50.23,50.49,50.23,50.45,93900.0,40.4397,40.6491,40.4397,40.6169,93900.0
2006-07-06 10:30:00,50.45,50.45,50.33,50.36,94700.0,40.6169,40.6169,40.5202,40.5444,94700.0
2006-07-06 11:00:00,50.39,50.45,50.37,50.44,16700.0,40.5686,40.6169,40.5525,40.6088,16700.0
2006-07-06 11:30:00,50.42,50.44,50.29,50.31,19400.0,40.5927,40.6088,40.488,40.5041,19400.0
2006-07-06 12:00:00,50.31,50.35,50.21,50.27,117200.0,40.5041,40.5364,40.4236,40.4719,117200.0
2006-07-06 12:30:00,50.27,50.29,50.21,50.26,9200.0,40.4719,40.488,40.4236,40.4639,9200.0
2006-07-06 13:00:00,50.27,50.3,50.25,50.3,16600.0,40.4719,40.4961,40.4558,40.4961,16600.0
2006-07-06 13:30:00,50.3,50.35,50.27,50.27,33800.0,40.4961,40.5364,40.4719,40.4719,33800.0
2006-07-06 14:00:00,50.27,50.27,50.18,50.2,23500.0,40.4719,40.4719,40.3995,40.4156,23500.0
2006-07-06 14:30:00,50.2,50.2,50.1,50.18,27800.0,40.4156,40.4156,40.3351,40.3995,27800.0
2006-07-06 15:00:00,50.16,50.24,50.12,50.2,19400.0,40.3834,40.4478,40.3512,40.4156,19400.0
2006-07-06 15:30:00,50.18,50.26,50.14,50.18,39600.0,40.3995,40.4639,40.3673,40.3995,39600.0
2006-07-06 16:00:00,50.18,50.22,50.18,50.22,1400.0,40.3995,40.4317,40.3995,40.4317,1400.0
2006-07-07 09:30:00,50.09,50.09,49.91,49.99,194900.0,40.327,40.327,40.1821,40.2465,194900.0
2006-07-07 10:00:00,50.0,50.08,49.94,50.01,55800.0,40.2546,40.319,40.2063,40.2626,55800.0
2006-07-07 10:30:00,50.04,50.07,49.95,50.01,52700.0,40.2868,40.3109,40.2143,40.2626,52700.0
2006-07-07 11:00:00,50.01,50.04,49.96,50.02,77600.0,40.2626,40.2868,40.2224,40.2707,77600.0
2006-07-07 11:30:00,49.98,50.18,49.98,50.1,21600.0,40.2385,40.3995,40.2385,40.3351,21600.0
2006-07-07 12:00:00,50.11,50.17,50.07,50.17,9600.0,40.3431,40.3914,40.3109,40.3914,9600.0
2006-07-07 12:30:00,50.14,50.2,50.14,50.15,20700.0,40.3673,40.4156,40.3673,40.3753,20700.0
2006-07-07 13:00:00,50.11,50.11,49.95,50.01,22400.0,40.3431,40.3431,40.2143,40.2626,22400.0
2006-07-07 13:30:00,50.01,50.02,49.97,50.01,14300.0,40.2626,40.2707,40.2304,40.2626,14300.0
2006-07-07 14:00:00,50.0,50.06,49.99,49.99,17300.0,40.2546,40.3029,40.2465,40.2465,17300.0
2006-07-07 14:30:00,50.02,50.02,49.7,49.7,22700.0,40.2707,40.2707,40.013,40.013,22700.0
2006-07-07 15:00:00,49.75,49.79,49.64,49.7,64600.0,40.0533,40.0855,39.9647,40.013,64600.0
2006-07-07 15:30:00,49.7,49.79,49.66,49.79,42000.0,40.013,40.0855,39.9808,40.0855,42000.0
2006-07-07 16:00:00,49.73,49.73,49.73,49.73,1100.0,40.0372,40.0372,40.0372,40.0372,1100.0
2006-07-10 09:30:00,50.05,50.07,49.92,49.92,44400.0,40.2948,40.3109,40.1902,40.1902,44400.0
2006-07-10 10:00:00,50.0,50.05,49.91,49.98,28600.0,40.2546,40.2948,40.1821,40.2385,28600.0
2006-07-10 10:30:00,49.92,50.03,49.89,50.02,49000.0,40.1902,40.2787,40.166,40.2707,49000.0
2006-07-10 11:00:00,50.0,50.03,49.93,49.96,16400.0,40.2546,40.2787,40.1982,40.2224,16400.0
2006-07-10 11:30:00,49.93,49.96,49.85,49.89,41300.0,40.1982,40.2224,40.1338,40.166,41300.0
2006-07-10 12:00:00,49.87,49.87,49.81,49.85,7100.0,40.1499,40.1499,40.1016,40.1338,7100.0
2006-07-10 12:30:00,49.9,49.91,49.82,49.85,5900.0,40.1741,40.1821,40.1097,40.1338,5900.0
2006-07-10 13:00:00,49.82,49.82,49.73,49.75,37600.0,40.1097,40.1097,40.0372,40.0533,37600.0
2006-07-10 13:30:00,49.78,49.78,49.71,49.78,18700.0,40.0774,40.0774,40.0211,40.0774,18700.0
2006-07-10 14:00:00,49.75,49.76,49.69,49.71,77700.0,40.0533,40.0613,40.005,40.0211,77700.0
2006-07-10 14:30:00,49.68,49.68,49.55,49.56,41500.0,39.9969,39.9969,39.8923,39.9003,41500.0
2006-07-10 15:00:00,49.55,49.73,49.53,49.69,156800.0,39.8923,40.0372,39.8762,40.005,156800.0
2006-07-10 15:30:00,49.67,49.74,49.64,49.68,50300.0,39.9889,40.0452,39.9647,39.9969,50300.0
2006-07-10 16:00:00,49.68,49.68,49.68,49.68,0.0,39.9969,39.9969,39.9969,39.9969,0.0
2006-07-11 09:30:00,49.69,49.69,49.51,49.57,49500.0,40.005,40.005,39.8601,39.9084,49500.0
2006-07-11 10:00:00,49.56,49.57,49.43,49.54,31800.0,39.9003,39.9084,39.7957,39.8842,31800.0
2006-07-11 10:30:00,49.38,49.45,49.34,49.34,12000.0,39.7554,39.8118,39.7232,39.7232,12000.0
2006-07-11 11:00:00,49.39,49.44,49.35,49.44,12400.0,39.7635,39.8037,39.7313,39.8037,12400.0
2006-07-11 11:30:00,49.43,49.48,49.41,49.41,16100.0,39.7957,39.8359,39.7796,39.7796,16100.0
2006-07-11 12:00:00,49.44,49.51,49.42,49.49,10400.0,39.8037,39.8601,39.7876,39.844,10400.0
2006-07-11 12:30:00,49.46,49.48,49.39,49.39,82100.0,39.8198,39.8359,39.7635,39.7635,82100.0
2006-07-11 13:00:00,49.39,49.42,49.37,49.42,153300.0,39.7635,39.7876,39.7474,39.7876,153300.0
2006-07-11 13:30:00,49.38,49.57,49.35,49.57,40500.0,39.7554,39.9084,39.7313,39.9084,40500.0
2006-07-11 14:00:00,49.53,49.75,49.5,49.69,44300.0,39.8762,40.0533,39.852,40.005,44300.0
2006-07-11 14:30:00,49.69,49.69,49.58,49.64,36300.0,40.005,40.005,39.9164,39.9647,36300.0
2006-07-11 15:00:00,49.63,49.91,49.6,49.91,22200.0,39.9567,40.1821,39.9325,40.1821,22200.0
2006-07-11 15:30:00,49.82,49.98,49.82,49.88,26700.0,40.1097,40.2385,40.1097,40.158,26700.0
2006-07-11 16:00:00,49.86,49.93,49.86,49.93,5000.0,40.1419,40.1982,40.1419,40.1982,5000.0
2006-07-12 09:30:00,49.78,49.94,49.78,49.84,80300.0,40.0774,40.2063,40.0774,40.1258,80300.0
2006-07-12 10:00:00,49.82,49.82,49.72,49.75,69600.0,40.1097,40.1097,40.0291,40.0533,69600.0
2006-07-12 10:30:00,49.72,49.72,49.57,49.58,23800.0,40.0291,40.0291,39.9084,39.9164,23800.0
2006-07-12 11:00:00,49.6,49.62,49.57,49.58,13400.0,39.9325,39.9486,39.9084,39.9164,13400.0
2006-07-12 11:30:00,49.59,49.68,49.59,49.67,10300.0,39.9245,39.9969,39.9245,39.9889,10300.0
2006-07-12 12:00:00,49.67,49.7,49.48,49.48,21600.0,39.9889,40.013,39.8359,39.8359,21600.0
2006-07-12 12:30:00,49.53,49.56,49.47,49.51,68100.0,39.8762,39.9003,39.8279,39.8601,68100.0
2006-07-12 13:00:00,49.54,49.54,49.36,49.36,20200.0,39.8842,39.8842,39.7393,39.7393,20200.0
2006-07-12 13:30:00,49.36,49.41,49.28,49.32,14100.0,39.7393,39.7796,39.6749,39.7071,14100.0
2006-07-12 14:00:00,49.34,49.41,49.29,49.33,188300.0,39.7232,39.7796,39.683,39.7152,188300.0
2006-07-12 14:30:00,49.35,49.37,49.19,49.24,33300.0,39.7313,39.7474,39.6024,39.6427,33300.0
2006-07-12 15:00:00,49.21,49.39,49.2,49.39,14500.0,39.6185,39.7635,39.6105,39.7635,14500.0
2006-07-12 15:30:00,49.36,49.38,49.2,49.3,45600.0,39.7393,39.7554,39.6105,39.691,45600.0
2006-07-12 16:00:00,49.3,49.37,49.26,49.26,1200.0,39.691,39.7474,39.6588,39.6588,1200.0
2006-07-13 09:30:00,48.97,49.05,48.78,48.79,38200.0,39.4253,39.4897,39.2724,39.2804,38200.0
2006-07-13 10:00:00,48.79,48.85,48.72,48.83,226300.0,39.2804,39.3287,39.2241,39.3126,226300.0
2006-07-13 10:30:00,48.95,49.07,48.88,48.88,24300.0,39.4092,39.5058,39.3529,39.3529,24300.0
2006-07-13 11:00:00,48.89,48.97,48.83,48.97,24600.0,39.3609,39.4253,39.3126,39.4253,24600.0
2006-07-13 11:30:00,48.94,49.05,48.9,49.0,34500.0,39.4012,39.4897,39.369,39.4495,34500.0
2006-07-13 12:00:00,49.08,49.18,48.97,49.06,43000.0,39.5139,39.5944,39.4253,39.4978,43000.0
2006-07-13 12:30:00,49.05,49.12,48.99,48.99,13600.0,39.4897,39.5461,39.4414,39.4414,13600.0
2006-07-13 13:00:00,48.99,49.05,48.85,48.91,23600.0,39.4414,39.4897,39.3287,39.377,23600.0
2006-07-13 13:30:00,48.85,48.88,48.71,48.72,17800.0,39.3287,39.3529,39.216,39.2241,17800.0
2006-07-13 14:00:00,48.7,48.83,48.69,48.79,20200.0,39.208,39.3126,39.1999,39.2804,20200.0
2006-07-13 14:30:00,48.77,48.79,48.58,48.58,15000.0,39.2643,39.2804,39.1113,39.1113,15000.0
2006-07-13 15:00:00,48.61,48.63,48.51,48.63,59800.0,39.1355,39.1516,39.055,39.1516,59800.0
2006-07-13 15:30:00,48.63,48.67,48.54,48.59,58000.0,39.1516,39.1838,39.0791,39.1194,58000.0
2006-07-13 16:00:00,48.55,48.55,48.44,48.44,27800.0,39.0872,39.0872,38.9986,38.9986,27800.0
2006-07-14 09:30:00,48.53,48.56,48.29,48.4,28000.0,39.0711,39.0952,38.8779,38.9664,28000.0
2006-07-14 10:00:00,48.36,48.46,48.31,48.4,15600.0,38.9342,39.0147,38.894,38.9664,15600.0
2006-07-14 10:30:00,48.42,48.49,48.29,48.29,115300.0,38.9825,39.0389,38.8779,38.8779,115300.0
2006-07-14 11:00:00,48.25,48.28,48.05,48.05,121400.0,38.8457,38.8698,38.6846,38.6846,121400.0
2006-07-14 11:30:00,48.03,48.14,47.88,48.14,87500.0,38.6685,38.7571,38.5478,38.7571,87500.0
2006-07-14 12:00:00,48.09,48.14,48.0,48.01,17300.0,38.7168,38.7571,38.6444,38.6524,17300.0
2006-07-14 12:30:00,48.06,48.22,48.02,48.13,22500.0,38.6927,38.8215,38.6605,38.749,22500.0
2006-07-14 13:00:00,48.12,48.19,48.05,48.19,32700.0,38.741,38.7974,38.6846,38.7974,32700.0
2006-07-14 13:30:00,48.19,48.29,48.11,48.18,52300.0,38.7974,38.8779,38.7329,38.7893,52300.0
2006-07-14 14:00:00,48.08,48.1,47.98,47.98,48000.0,38.7088,38.7249,38.6283,38.6283,48000.0
2006-07-14 14:30:00,48.05,48.1,48.0,48.04,8800.0,38.6846,38.7249,38.6444,38.6766,8800.0
2006-07-14 15:00:00,48.12,48.21,48.07,48.1,10300.0,38.741,38.8135,38.7007,38.7249,10300.0
2006-07-14 15:30:00,48.11,48.27,48.03,48.17,24800.0,38.7329,38.8618,38.6685,38.7813,24800.0
2006-07-14 16:00:00,48.2,48.2,48.15,48.2,27300.0,38.8054,38.8054,38.7652,38.8054,27300.0
2006-07-17 09:30:00,48.06,48.48,47.89,48.31,32300.0,38.6927,39.0308,38.5558,38.894,32300.0
2006-07-17 10:00:00,48.35,48.36,48.22,48.22,20300.0,38.9262,38.9342,38.8215,38.8215,20300.0
2006-07-17 10:30:00,48.15,48.28,48.03,48.25,17800.0,38.7652,38.8698,38.6685,38.8457,17800.0
2006-07-17 11:00:00,48.29,48.33,48.22,48.28,27700.0,38.8779,38.9101,38.8215,38.8698,27700.0
2006-07-17 11:30:00,48.22,48.4,48.22,48.3,37000.0,38.8215,38.9664,38.8215,38.8859,37000.0
2006-07-17 12:00:00,48.34,48.35,48.19,48.28,87900.0,38.9181,38.9262,38.7974,38.8698,87900.0
2006-07-17 12:30:00,48.3,48.34,48.24,48.25,24400.0,38.8859,38.9181,38.8376,38.8457,24400.0
2006-07-17 13:00:00,48.24,48.34,48.21,48.28,18500.0,38.8376,38.9181,38.8135,38.8698,18500.0
2006-07-17 13:30:00,48.29,48.31,48.23,48.29,30400.0,38.8779,38.894,38.8296,38.8779,30400.0
2006-07-17 14:00:00,48.31,48.35,48.26,48.3,26900.0,38.894,38.9262,38.8537,38.8859,26900.0
2006-07-17 14:30:00,48.28,48.32,48.21,48.21,15200.0,38.8698,38.902,38.8135,38.8135,15200.0
2006-07-17 15:00:00,48.25,48.25,48.11,48.18,17500.0,38.8457,38.8457,38.7329,38.7893,17500.0
2006-07-17 15:30:00,48.17,48.29,48.12,48.22,26200.0,38.7813,38.8779,38.741,38.8215,26200.0
2006-07-17 16:00:00,48.22,48.23,48.13,48.23,21100.0,38.8215,38.8296,38.749,38.8296,21100.0
2006-07-18 09:30:00,48.4,48.44,48.26,48.4,69700.0,38.9664,38.9986,38.8537,38.9664,69700.0
2006-07-18 10:00:00,48.37,48.37,48.13,48.15,10600.0,38.9423,38.9423,38.749,38.7652,10600.0
2006-07-18 10:30:00,48.21,48.21,47.95,47.98,23900.0,38.8135,38.8135,38.6041,38.6283,23900.0
2006-07-18 11:00:00,47.95,48.0,47.89,47.98,56000.0,38.6041,38.6444,38.5558,38.6283,56000.0
2006-07-18 11:30:00,47.96,48.08,47.96,48.05,41600.0,38.6122,38.7088,38.6122,38.6846,41600.0
2006-07-18 12:00:00,48.05,48.05,47.93,48.01,16100.0,38.6846,38.6846,38.588,38.6524,16100.0
2006-07-18 12:30:00,48.0,48.09,47.92,47.94,9000.0,38.6444,38.7168,38.58,38.5961,9000.0
2006-07-18 13:00:00,47.96,47.96,47.68,47.79,75100.0,38.6122,38.6122,38.3868,38.4753,75100.0
2006-07-18 13:30:00,47.78,47.83,47.65,47.69,16300.0,38.4673,38.5075,38.3626,38.3948,16300.0
2006-07-18 14:00:00,47.71,47.95,47.7,47.92,18700.0,38.4109,38.6041,38.4029,38.58,18700.0
2006-07-18 14:30:00,47.91,48.08,47.9,48.01,99600.0,38.5719,38.7088,38.5639,38.6524,99600.0
2006-07-18 15:00:00,47.99,48.0,47.83,47.95,48400.0,38.6363,38.6444,38.5075,38.6041,48400.0
2006-07-18 15:30:00,47.97,48.27,47.96,48.25,34200.0,38.6202,38.8618,38.6122,38.8457,34200.0
2006-07-18 16:00:00,48.25,48.25,48.25,48.25,0.0,38.8457,38.8457,38.8457,38.8457,0.0
2006-07-19 09:30:00,48.35,48.63,48.34,48.6,70200.0,38.9262,39.1516,38.9181,39.1274,70200.0
2006-07-19 10:00:00,48.63,48.93,48.63,48.8,129800.0,39.1516,39.3931,39.1516,39.2885,129800.0
2006-07-19 10:30:00,48.81,49.04,48.78,48.97,36000.0,39.2965,39.4817,39.2724,39.4253,36000.0
2006-07-19 11:00:00,48.95,49.05,48.95,49.0,30500.0,39.4092,39.4897,39.4092,39.4495,30500.0
2006-07-19 11:30:00,49.02,49.05,48.95,48.96,29800.0,39.4656,39.4897,39.4092,39.4173,29800.0
2006-07-19 12:00:00,48.96,48.97,48.9,48.95,24200.0,39.4173,39.4253,39.369,39.4092,24200.0
2006-07-19 12:30:00,48.95,49.03,48.92,49.03,350700.0,39.4092,39.4736,39.3851,39.4736,350700.0
2006-07-19 13:00:00,49.08,49.25,49.05,49.2,25300.0,39.5139,39.6508,39.4897,39.6105,25300.0
2006-07-19 13:30:00,49.2,49.23,49.13,49.15,38900.0,39.6105,39.6346,39.5541,39.5702,38900.0
2006-07-19 14:00:00,49.15,49.24,49.09,49.21,92800.0,39.5702,39.6427,39.5219,39.6185,92800.0
2006-07-19 14:30:00,49.22,49.29,49.17,49.26,579400.0,39.6266,39.683,39.5863,39.6588,579400.0
2006-07-19 15:00:00,49.25,49.28,49.13,49.26,41300.0,39.6508,39.6749,39.5541,39.6588,41300.0
2006-07-19 15:30:00,49.24,49.28,49.11,49.18,39900.0,39.6427,39.6749,39.538,39.5944,39900.0
2006-07-19 16:00:00,49.13,49.17,49.13,49.17,200.0,39.5541,39.5863,39.5541,39.5863,200.0
2006-07-20 09:30:00,49.39,49.39,49.13,49.13,19800.0,39.7635,39.7635,39.5541,39.5541,19800.0
2006-07-20 10:00:00,49.05,49.09,48.91,49.01,34200.0,39.4897,39.5219,39.377,39.4575,34200.0
2006-07-20 10:30:00,49.01,49.06,48.91,49.02,16900.0,39.4575,39.4978,39.377,39.4656,16900.0
2006-07-20 11:00:00,49.05,49.11,49.0,49.06,32400.0,39.4897,39.538,39.4495,39.4978,32400.0
2006-07-20 11:30:00,49.04,49.11,48.99,49.06,13500.0,39.4817,39.538,39.4414,39.4978,13500.0
2006-07-20 12:00:00,49.06,49.09,48.97,49.01,23800.0,39.4978,39.5219,39.4253,39.4575,23800.0
2006-07-20 12:30:00,48.97,48.98,48.91,48.95,11200.0,39.4253,39.4334,39.377,39.4092,11200.0
2006-07-20 13:00:00,48.98,49.02,48.93,48.94,11600.0,39.4334,39.4656,39.3931,39.4012,11600.0
2006-07-20 13:30:00,48.94,48.94,48.79,48.83,21500.0,39.4012,39.4012,39.2804,39.3126,21500.0
2006-07-20 14:00:00,48.83,48.94,48.71,48.75,33000.0,39.3126,39.4012,39.216,39.2482,33000.0
2006-07-20 14:30:00,48.71,48.82,48.69,48.73,23900.0,39.216,39.3046,39.1999,39.2321,23900.0
2006-07-20 15:00:00,48.7,48.76,48.61,48.63,22400.0,39.208,39.2563,39.1355,39.1516,22400.0
2006-07-20 15:30:00,48.64,48.68,48.53,48.58,51900.0,39.1596,39.1918,39.0711,39.1113,51900.0
2006-07-20 16:00:00,48.48,48.48,48.39,48.39,28600.0,39.0308,39.0308,38.9584,38.9584,28600.0
2006-07-21 09:30:00,48.61,48.61,48.12,48.18,26800.0,39.1355,39.1355,38.741,38.7893,26800.0
2006-07-21 10:00:00,48.12,48.19,47.98,48.04,23800.0,38.741,38.7974,38.6283,38.6766,23800.0
2006-07-21 10:30:00,48.03,48.34,48.02,48.27,36000.0,38.6685,38.9181,38.6605,38.8618,36000.0
2006-07-21 11:00:00,48.27,48.28,48.1,48.1,25800.0,38.8618,38.8698,38.7249,38.7249,25800.0
2006-07-21 11:30:00,48.12,48.28,48.09,48.23,94800.0,38.741,38.8698,38.7168,38.8296,94800.0
2006-07-21 12:00:00,48.23,48.25,48.05,48.13,46900.0,38.8296,38.8457,38.6846,38.749,46900.0
2006-07-21 12:30:00,48.15,48.18,47.96,48.03,20700.0,38.7652,38.7893,38.6122,38.6685,20700.0
2006-07-21 13:00:00,48.02,48.12,47.98,48.05,36400.0,38.6605,38.741,38.6283,38.6846,36400.0
2006-07-21 13:30:00,48.07,48.19,48.05,48.15,19400.0,38.7007,38.7974,38.6846,38.7652,19400.0
2006-07-21 14:00:00,48.13,48.15,48.02,48.15,23500.0,38.749,38.7652,38.6605,38.7652,23500.0
2006-07-21 14:30:00,48.12,48.13,48.02,48.05,38200.0,38.741,38.749,38.6605,38.6846,38200.0
2006-07-21 15:00:00,48.03,48.1,48.0,48.05,28400.0,38.6685,38.7249,38.6444,38.6846,28400.0
2006-07-21 15:30:00,48.06,48.13,48.03,48.04,35200.0,38.6927,38.749,38.6685,38.6766,35200.0
2006-07-21 16:00:00,48.03,48.03,48.03,48.03,200.0,38.6685,38.6685,38.6685,38.6685,200.0
2006-07-24 09:30:00,48.25,48.5,48.25,48.44,53600.0,38.8457,39.0469,38.8457,38.9986,53600.0
2006-07-24 10:00:00,48.43,48.59,48.3,48.55,16600.0,38.9906,39.1194,38.8859,39.0872,16600.0
2006-07-24 10:30:00,48.53,48.72,48.53,48.71,48500.0,39.0711,39.2241,39.0711,39.216,48500.0
2006-07-24 11:00:00,48.72,48.78,48.69,48.74,17000.0,39.2241,39.2724,39.1999,39.2402,17000.0
2006-07-24 11:30:00,48.76,48.89,48.76,48.83,9800.0,39.2563,39.3609,39.2563,39.3126,9800.0
2006-07-24 12:00:00,48.84,48.84,48.75,48.76,13100.0,39.3207,39.3207,39.2482,39.2563,13100.0
2006-07-24 12:30:00,48.8,48.8,48.67,48.67,61200.0,39.2885,39.2885,39.1838,39.1838,61200.0
2006-07-24 13:00:00,48.69,48.71,48.64,48.67,43500.0,39.1999,39.216,39.1596,39.1838,43500.0
2006-07-24 13:30:00,48.67,48.75,48.64,48.71,46400.0,39.1838,39.2482,39.1596,39.216,46400.0
2006-07-24 14:00:00,48.71,48.71,48.59,48.68,23300.0,39.216,39.216,39.1194,39.1918,23300.0
2006-07-24 14:30:00,48.66,48.81,48.66,48.8,30300.0,39.1757,39.2965,39.1757,39.2885,30300.0
2006-07-24 15:00:00,48.81,48.94,48.79,48.93,60300.0,39.2965,39.4012,39.2804,39.3931,60300.0
2006-07-24 15:30:00,48.96,48.97,48.87,48.93,81600.0,39.4173,39.4253,39.3448,39.3931,81600.0
2006-07-24 16:00:00,48.89,48.89,48.88,48.88,800.0,39.3609,39.3609,39.3529,39.3529,800.0
2006-07-25 09:30:00,48.92,48.92,48.7,48.84,127600.0,39.3851,39.3851,39.208,39.3207,127600.0
2006-07-25 10:00:00,48.86,49.15,48.86,49.0,13900.0,39.3368,39.5702,39.3368,39.4495,13900.0
2006-07-25 10:30:00,48.99,48.99,48.69,48.76,28500.0,39.4414,39.4414,39.1999,39.2563,28500.0
2006-07-25 11:00:00,48.76,48.85,48.67,48.85,182200.0,39.2563,39.3287,39.1838,39.3287,182200.0
2006-07-25 11:30:00,48.84,48.86,48.72,48.73,51000.0,39.3207,39.3368,39.2241,39.2321,51000.0
2006-07-25 12:00:00,48.72,48.85,48.71,48.81,20800.0,39.2241,39.3287,39.216,39.2965,20800.0
2006-07-25 12:30:00,48.81,48.91,48.81,48.89,8500.0,39.2965,39.377,39.2965,39.3609,8500.0
2006-07-25 13:00:00,48.89,48.91,48.83,48.85,20600.0,39.3609,39.377,39.3126,39.3287,20600.0
2006-07-25 13:30:00,48.88,48.88,48.79,48.85,8200.0,39.3529,39.3529,39.2804,39.3287,8200.0
2006-07-25 14:00:00,48.86,48.89,48.77,48.84,7800.0,39.3368,39.3609,39.2643,39.3207,7800.0
2006-07-25 14:30:00,48.84,49.02,48.82,48.95,17100.0,39.3207,39.4656,39.3046,39.4092,17100.0
2006-07-25 15:00:00,49.01,49.27,49.01,49.24,44800.0,39.4575,39.6669,39.4575,39.6427,44800.0
2006-07-25 15:30:00,49.35,49.38,49.21,49.25,31400.0,39.7313,39.7554,39.6185,39.6508,31400.0
2006-07-25 16:00:00,49.26,49.26,49.14,49.14,8600.0,39.6588,39.6588,39.5622,39.5622,8600.0
2006-07-26 09:30:00,49.04,49.1,48.89,49.01,112900.0,39.4817,39.53,39.3609,39.4575,112900.0
2006-07-26 10:00:00,48.96,48.98,48.76,48.81,56800.0,39.4173,39.4334,39.2563,39.2965,56800.0
2006-07-26 10:30:00,48.82,48.85,48.77,48.82,5300.0,39.3046,39.3287,39.2643,39.3046,5300.0
2006-07-26 11:00:00,48.79,48.95,48.79,48.88,21100.0,39.2804,39.4092,39.2804,39.3529,21100.0
2006-07-26 11:30:00,48.95,48.95,48.86,48.92,16100.0,39.4092,39.4092,39.3368,39.3851,16100.0
2006-07-26 12:00:00,48.99,49.13,48.99,49.1,28900.0,39.4414,39.5541,39.4414,39.53,28900.0
2006-07-26 12:30:00,49.04,49.04,48.98,49.01,6600.0,39.4817,39.4817,39.4334,39.4575,6600.0
2006-07-26 13:00:00,49.03,49.07,49.0,49.03,16300.0,39.4736,39.5058,39.4495,39.4736,16300.0
2006-07-26 13:30:00,49.02,49.2,49.02,49.17,26500.0,39.4656,39.6105,39.4656,39.5863,26500.0
2006-07-26 14:00:00,49.16,49.22,49.03,49.1,27000.0,39.5783,39.6266,39.4736,39.53,27000.0
2006-07-26 14:30:00,49.14,49.28,49.14,49.24,17400.0,39.5622,39.6749,39.5622,39.6427,17400.0
2006-07-26 15:00:00,49.21,49.24,49.11,49.15,9500.0,39.6185,39.6427,39.538,39.5702,9500.0
2006-07-26 15:30:00,49.18,49.21,49.03,49.07,144000.0,39.5944,39.6185,39.4736,39.5058,144000.0
2006-07-26 16:00:00,49.02,49.07,49.02,49.07,1300.0,39.4656,39.5058,39.4656,39.5058,1300.0
2006-07-27 09:30:00,49.31,49.34,49.17,49.2,108100.0,39.6991,39.7232,39.5863,39.6105,108100.0
2006-07-27 10:00:00,49.2,49.22,49.08,49.11,283600.0,39.6105,39.6266,39.5139,39.538,283600.0
2006-07-27 10:30:00,49.17,49.22,49.01,49.14,32600.0,39.5863,39.6266,39.4575,39.5622,32600.0
2006-07-27 11:00:00,49.16,49.24,49.09,49.23,34600.0,39.5783,39.6427,39.5219,39.6346,34600.0
2006-07-27 11:30:00,49.22,49.22,49.11,49.15,19900.0,39.6266,39.6266,39.538,39.5702,19900.0
2006-07-27 12:00:00,49.15,49.23,49.12,49.16,27100.0,39.5702,39.6346,39.5461,39.5783,27100.0
2006-07-27 12:30:00,49.15,49.19,49.11,49.15,23100.0,39.5702,39.6024,39.538,39.5702,23100.0
2006-07-27 13:00:00,49.15,49.15,49.0,49.02,30600.0,39.5702,39.5702,39.4495,39.4656,30600.0
2006-07-27 13:30:00,49.02,49.03,48.83,48.83,65200.0,39.4656,39.4736,39.3126,39.3126,65200.0
2006-07-27 14:00:00,48.78,48.87,48.71,48.85,87500.0,39.2724,39.3448,39.216,39.3287,87500.0
2006-07-27 14:30:00,48.87,48.87,48.79,48.85,41400.0,39.3448,39.3448,39.2804,39.3287,41400.0
2006-07-27 15:00:00,48.85,48.89,48.71,48.71,43300.0,39.3287,39.3609,39.216,39.216,43300.0
2006-07-27 15:30:00,48.73,48.83,48.71,48.79,60900.0,39.2321,39.3126,39.216,39.2804,60900.0
2006-07-27 16:00:00,48.79,48.89,48.79,48.89,4400.0,39.2804,39.3609,39.2804,39.3609,4400.0
2006-07-28 09:30:00,49.1,49.2,49.0,49.15,77500.0,39.53,39.6105,39.4495,39.5702,77500.0
2006-07-28 10:00:00,49.14,49.17,48.93,48.93,16000.0,39.5622,39.5863,39.3931,39.3931,16000.0
2006-07-28 10:30:00,48.96,49.16,48.96,49.1,37500.0,39.4173,39.5783,39.4173,39.53,37500.0
2006-07-28 11:00:00,49.14,49.34,49.14,49.32,73800.0,39.5622,39.7232,39.5622,39.7071,73800.0
2006-07-28 11:30:00,49.32,49.39,49.3,49.36,17900.0,39.7071,39.7635,39.691,39.7393,17900.0
2006-07-28 12:00:00,49.37,49.37,49.28,49.34,15800.0,39.7474,39.7474,39.6749,39.7232,15800.0
2006-07-28 12:30:00,49.33,49.43,49.33,49.39,30400.0,39.7152,39.7957,39.7152,39.7635,30400.0
2006-07-28 13:00:00,49.4,49.45,49.34,49.39,18600.0,39.7715,39.8118,39.7232,39.7635,18600.0
2006-07-28 13:30:00,49.37,49.37,49.24,49.26,19500.0,39.7474,39.7474,39.6427,39.6588,19500.0
2006-07-28 14:00:00,49.31,49.38,49.28,49.37,76100.0,39.6991,39.7554,39.6749,39.7474,76100.0
2006-07-28 14:30:00,49.36,49.45,49.3,49.42,39600.0,39.7393,39.8118,39.691,39.7876,39600.0
2006-07-28 15:00:00,49.4,49.43,49.35,49.4,72600.0,39.7715,39.7957,39.7313,39.7715,72600.0
2006-07-28 15:30:00,49.37,49.51,49.37,49.44,38600.0,39.7474,39.8601,39.7474,39.8037,38600.0
2006-07-28 16:00:00,49.44,49.44,49.44,49.44,11200.0,39.8037,39.8037,39.8037,39.8037,11200.0
2006-07-31 09:30:00,49.34,49.34,49.21,49.28,27600.0,39.7232,39.7232,39.6185,39.6749,27600.0
2006-07-31 10:00:00,49.32,49.53,49.27,49.51,87100.0,39.7071,39.8762,39.6669,39.8601,87100.0
2006-07-31 10:30:00,49.4,49.48,49.39,49.48,9700.0,39.7715,39.8359,39.7635,39.8359,9700.0
2006-07-31 11:00:00,49.46,49.48,49.32,49.32,39000.0,39.8198,39.8359,39.7071,39.7071,39000.0
2006-07-31 11:30:00,49.37,49.4,49.31,49.39,77100.0,39.7474,39.7715,39.6991,39.7635,77100.0
2006-07-31 12:00:00,49.37,49.39,49.32,49.36,44200.0,39.7474,39.7635,39.7071,39.7393,44200.0
2006-07-31 12:30:00,49.38,49.39,49.31,49.31,47000.0,39.7554,39.7635,39.6991,39.6991,47000.0
2006-07-31 13:00:00,49.3,49.34,49.29,49.34,29900.0,39.691,39.7232,39.683,39.7232,29900.0
2006-07-31 13:30:00,49.34,49.47,49.34,49.44,32600.0,39.7232,39.8279,39.7232,39.8037,32600.0
2006-07-31 14:00:00,49.42,49.46,49.38,49.4,23800.0,39.7876,39.8198,39.7554,39.7715,23800.0
2006-07-31 14:30:00,49.42,49.43,49.34,49.41,30200.0,39.7876,39.7957,39.7232,39.7796,30200.0
2006-07-31 15:00:00,49.39,49.47,49.37,49.39,26500.0,39.7635,39.8279,39.7474,39.7635,26500.0
2006-07-31 15:30:00,49.38,49.45,49.33,49.35,50800.0,39.7554,39.8118,39.7152,39.7313,50800.0
2006-07-31 16:00:00,49.35,49.4,49.35,49.4,195300.0,39.7313,39.7715,39.7313,39.7715,195300.0
2006-08-01 09:30:00,49.19,49.19,48.97,49.04,56200.0,39.6024,39.6024,39.4253,39.4817,56200.0
2006-08-01 10:00:00,49.04,49.04,48.84,48.87,40900.0,39.4817,39.4817,39.3207,39.3448,40900.0
2006-08-01 10:30:00,48.88,48.95,48.81,48.86,33800.0,39.3529,39.4092,39.2965,39.3368,33800.0
2006-08-01 11:00:00,48.81,48.91,48.81,48.88,8100.0,39.2965,39.377,39.2965,39.3529,8100.0
2006-08-01 11:30:00,48.9,48.98,48.88,48.93,71400.0,39.369,39.4334,39.3529,39.3931,71400.0
2006-08-01 12:00:00,48.94,48.96,48.89,48.95,22600.0,39.4012,39.4173,39.3609,39.4092,22600.0
2006-08-01 12:30:00,48.95,48.98,48.89,48.96,20800.0,39.4092,39.4334,39.3609,39.4173,20800.0
2006-08-01 13:00:00,48.95,48.98,48.86,48.87,83600.0,39.4092,39.4334,39.3368,39.3448,83600.0
2006-08-01 13:30:00,48.89,48.94,48.85,48.9,95800.0,39.3609,39.4012,39.3287,39.369,95800.0
2006-08-01 14:00:00,48.91,48.97,48.82,48.86,123200.0,39.377,39.4253,39.3046,39.3368,123200.0
2006-08-01 14:30:00,48.86,48.89,48.77,48.88,125400.0,39.3368,39.3609,39.2643,39.3529,125400.0
2006-08-01 15:00:00,48.86,48.88,48.79,48.87,178000.0,39.3368,39.3529,39.2804,39.3448,178000.0
2006-08-01 15:30:00,48.86,49.07,48.86,49.03,189000.0,39.3368,39.5058,39.3368,39.4736,189000.0
2006-08-01 16:00:00,48.97,48.97,48.97,48.97,118300.0,39.4253,39.4253,39.4253,39.4253,118300.0
2006-08-02 09:30:00,49.24,49.39,49.05,49.33,37900.0,39.6427,39.7635,39.4897,39.7152,37900.0
2006-08-02 10:00:00,49.33,49.36,49.19,49.27,34400.0,39.7152,39.7393,39.6024,39.6669,34400.0
2006-08-02 10:30:00,49.27,49.3,49.19,49.26,23000.0,39.6669,39.691,39.6024,39.6588,23000.0
2006-08-02 11:00:00,49.26,49.43,49.24,49.39,24200.0,39.6588,39.7957,39.6427,39.7635,24200.0
2006-08-02 11:30:00,49.38,49.54,49.36,49.54,20600.0,39.7554,39.8842,39.7393,39.8842,20600.0
2006-08-02 12:00:00,49.52,49.59,49.47,49.54,91300.0,39.8681,39.9245,39.8279,39.8842,91300.0
2006-08-02 12:30:00,49.5,49.53,49.46,49.49,32900.0,39.852,39.8762,39.8198,39.844,32900.0
2006-08-02 13:00:00,49.54,49.54,49.46,49.53,29100.0,39.8842,39.8842,39.8198,39.8762,29100.0
2006-08-02 13:30:00,49.52,49.54,49.46,49.49,32000.0,39.8681,39.8842,39.8198,39.844,32000.0
2006-08-02 14:00:00,49.49,49.58,49.43,49.43,38600.0,39.844,39.9164,39.7957,39.7957,38600.0
2006-08-02 14:30:00,49.42,49.44,49.36,49.38,41800.0,39.7876,39.8037,39.7393,39.7554,41800.0
2006-08-02 15:00:00,49.31,49.35,49.24,49.34,18200.0,39.6991,39.7313,39.6427,39.7232,18200.0
2006-08-02 15:30:00,49.34,49.41,49.32,49.39,49100.0,39.7232,39.7796,39.7071,39.7635,49100.0
2006-08-02 16:00:00,49.36,49.36,49.35,49.35,20500.0,39.7393,39.7393,39.7313,39.7313,20500.0
2006-08-03 09:30:00,49.2,49.2,49.01,49.13,40400.0,39.6105,39.6105,39.4575,39.5541,40400.0
2006-08-03 10:00:00,49.15,49.28,49.07,49.27,91700.0,39.5702,39.6749,39.5058,39.6669,91700.0
2006-08-03 10:30:00,49.22,49.31,49.14,49.31,39000.0,39.6266,39.6991,39.5622,39.6991,39000.0
2006-08-03 11:00:00,49.32,49.37,49.18,49.23,44200.0,39.7071,39.7474,39.5944,39.6346,44200.0
2006-08-03 11:30:00,49.17,49.2,49.14,49.2,35100.0,39.5863,39.6105,39.5622,39.6105,35100.0
2006-08-03 12:00:00,49.2,49.24,49.18,49.22,35600.0,39.6105,39.6427,39.5944,39.6266,35600.0
2006-08-03 12:30:00,49.24,49.32,49.23,49.29,36200.0,39.6427,39.7071,39.6346,39.683,36200.0
2006-08-03 13:00:00,49.29,49.55,48.33,49.47,81400.0,39.683,39.8923,38.9101,39.8279,81400.0
2006-08-03 13:30:00,49.51,49.61,49.46,49.61,43000.0,39.8601,39.9406,39.8198,39.9406,43000.0
2006-08-03 14:00:00,49.6,49.66,49.52,49.59,19900.0,39.9325,39.9808,39.8681,39.9245,19900.0
2006-08-03 14:30:00,49.6,49.7,49.54,49.67,30900.0,39.9325,40.013,39.8842,39.9889,30900.0
2006-08-03 15:00:00,49.67,49.7,49.6,49.66,103000.0,39.9889,40.013,39.9325,39.9808,103000.0
2006-08-03 15:30:00,49.66,49.7,49.48,49.54,130700.0,39.9808,40.013,39.8359,39.8842,130700.0
2006-08-03 16:00:00,49.56,49.57,49.5,49.57,800.0,39.9003,39.9084,39.852,39.9084,800.0
2006-08-04 09:30:00,49.95,50.11,49.83,49.83,110300.0,40.2143,40.3431,40.1177,40.1177,110300.0
2006-08-04 10:00:00,49.86,49.97,49.79,49.85,184300.0,40.1419,40.2304,40.0855,40.1338,184300.0
2006-08-04 10:30:00,49.86,49.93,49.82,49.85,60200.0,40.1419,40.1982,40.1097,40.1338,60200.0
2006-08-04 11:00:00,49.85,49.88,49.77,49.88,27000.0,40.1338,40.158,40.0694,40.158,27000.0
2006-08-04 11:30:00,49.9,49.9,49.65,49.65,23700.0,40.1741,40.1741,39.9728,39.9728,23700.0
2006-08-04 12:00:00,49.68,49.71,49.54,49.56,27600.0,39.9969,40.0211,39.8842,39.9003,27600.0
2006-08-04 12:30:00,49.59,49.59,49.48,49.49,17600.0,39.9245,39.9245,39.8359,39.844,17600.0
2006-08-04 13:00:00,49.5,49.57,49.29,49.36,62900.0,39.852,39.9084,39.683,39.7393,62900.0
2006-08-04 13:30:00,49.34,49.39,49.25,49.35,24700.0,39.7232,39.7635,39.6508,39.7313,24700.0
2006-08-04 14:00:00,49.32,49.42,49.23,49.27,30800.0,39.7071,39.7876,39.6346,39.6669,30800.0
2006-08-04 14:30:00,49.28,49.34,49.22,49.23,21300.0,39.6749,39.7232,39.6266,39.6346,21300.0
2006-08-04 15:00:00,49.25,49.41,49.17,49.41,21000.0,39.6508,39.7796,39.5863,39.7796,21000.0
2006-08-04 15:30:00,49.41,49.49,49.36,49.46,85400.0,39.7796,39.844,39.7393,39.8198,85400.0
2006-08-04 16:00:00,49.47,49.48,49.47,49.48,3100.0,39.8279,39.8359,39.8279,39.8359,3100.0
2006-08-07 09:30:00,49.35,49.4,49.3,49.33,56000.0,39.7313,39.7715,39.691,39.7152,56000.0
2006-08-07 10:00:00,49.31,49.4,49.31,49.35,9500.0,39.6991,39.7715,39.6991,39.7313,9500.0
2006-08-07 10:30:00,49.33,49.33,49.25,49.25,20200.0,39.7152,39.7152,39.6508,39.6508,20200.0
2006-08-07 11:00:00,49.27,49.27,49.15,49.2,14800.0,39.6669,39.6669,39.5702,39.6105,14800.0
2006-08-07 11:30:00,49.18,49.3,49.18,49.25,27100.0,39.5944,39.691,39.5944,39.6508,27100.0
2006-08-07 12:00:00,49.27,49.33,49.25,49.28,24300.0,39.6669,39.7152,39.6508,39.6749,24300.0
2006-08-07 12:30:00,49.3,49.4,49.26,49.33,157500.0,39.691,39.7715,39.6588,39.7152,157500.0
2006-08-07 13:00:00,49.33,49.37,49.27,49.37,13500.0,39.7152,39.7474,39.6669,39.7474,13500.0
2006-08-07 13:30:00,49.39,49.4,49.3,49.3,40700.0,39.7635,39.7715,39.691,39.691,40700.0
2006-08-07 14:00:00,49.28,49.32,49.21,49.24,43200.0,39.6749,39.7071,39.6185,39.6427,43200.0
2006-08-07 14:30:00,49.24,49.26,49.19,49.21,111000.0,39.6427,39.6588,39.6024,39.6185,111000.0
2006-08-07 15:00:00,49.22,49.26,49.13,49.26,14100.0,39.6266,39.6588,39.5541,39.6588,14100.0
2006-08-07 15:30:00,49.23,49.29,49.17,49.28,88000.0,39.6346,39.683,39.5863,39.6749,88000.0
2006-08-07 16:00:00,49.28,49.28,49.28,49.28,0.0,39.6749,39.6749,39.6749,39.6749,0.0
2006-08-08 09:30:00,49.45,49.45,49.27,49.36,36400.0,39.8118,39.8118,39.6669,39.7393,36400.0
2006-08-08 10:00:00,49.38,49.43,49.34,49.37,26600.0,39.7554,39.7957,39.7232,39.7474,26600.0
2006-08-08 10:30:00,49.37,49.39,49.33,49.34,7000.0,39.7474,39.7635,39.7152,39.7232,7000.0
2006-08-08 11:00:00,49.36,49.39,49.31,49.39,20200.0,39.7393,39.7635,39.6991,39.7635,20200.0
2006-08-08 11:30:00,49.38,49.42,49.31,49.36,21100.0,39.7554,39.7876,39.6991,39.7393,21100.0
2006-08-08 12:00:00,49.37,49.41,49.32,49.36,33500.0,39.7474,39.7796,39.7071,39.7393,33500.0
2006-08-08 12:30:00,49.34,49.36,49.31,49.34,11700.0,39.7232,39.7393,39.6991,39.7232,11700.0
2006-08-08 13:00:00,49.36,49.36,49.32,49.34,8900.0,39.7393,39.7393,39.7071,39.7232,8900.0
2006-08-08 13:30:00,49.32,49.33,49.25,49.27,20200.0,39.7071,39.7152,39.6508,39.6669,20200.0
2006-08-08 14:00:00,49.3,49.5,48.97,49.14,83200.0,39.691,39.852,39.4253,39.5622,83200.0
2006-08-08 14:30:00,49.15,49.34,49.05,49.12,15800.0,39.5702,39.7232,39.4897,39.5461,15800.0
2006-08-08 15:00:00,49.06,49.18,48.95,48.96,21000.0,39.4978,39.5944,39.4092,39.4173,21000.0
2006-08-08 15:30:00,49.0,49.09,48.9,49.07,28800.0,39.4495,39.5219,39.369,39.5058,28800.0
2006-08-08 16:00:00,49.08,49.08,49.08,49.08,9600.0,39.5139,39.5139,39.5139,39.5139,9600.0
2006-08-09 09:30:00,49.42,49.56,49.35,49.43,40200.0,39.7876,39.9003,39.7313,39.7957,40200.0
2006-08-09 10:00:00,49.37,49.42,49.29,49.34,12200.0,39.7474,39.7876,39.683,39.7232,12200.0
2006-08-09 10:30:00,49.34,49.37,49.25,49.26,15500.0,39.7232,39.7474,39.6508,39.6588,15500.0
2006-08-09 11:00:00,49.37,49.43,49.32,49.43,26500.0,39.7474,39.7957,39.7071,39.7957,26500.0
2006-08-09 11:30:00,49.47,49.6,49.46,49.46,9700.0,39.8279,39.9325,39.8198,39.8198,9700.0
2006-08-09 12:00:00,49.5,49.51,49.42,49.45,20000.0,39.852,39.8601,39.7876,39.8118,20000.0
2006-08-09 12:30:00,49.48,49.48,49.31,49.35,12700.0,39.8359,39.8359,39.6991,39.7313,12700.0
2006-08-09 13:00:00,49.3,49.37,49.23,49.27,13400.0,39.691,39.7474,39.6346,39.6669,13400.0
2006-08-09 13:30:00,49.22,49.3,49.2,49.2,16000.0,39.6266,39.691,39.6105,39.6105,16000.0
2006-08-09 14:00:00,49.23,49.31,49.19,49.25,25100.0,39.6346,39.6991,39.6024,39.6508,25100.0
2006-08-09 14:30:00,49.24,49.29,49.05,49.05,42600.0,39.6427,39.683,39.4897,39.4897,42600.0
2006-08-09 15:00:00,49.05,49.05,48.92,48.93,35000.0,39.4897,39.4897,39.3851,39.3931,35000.0
2006-08-09 15:30:00,48.89,48.94,48.81,48.88,34100.0,39.3609,39.4012,39.2965,39.3529,34100.0
2006-08-09 16:00:00,48.87,48.87,48.85,48.87,17900.0,39.3448,39.3448,39.3287,39.3448,17900.0
2006-08-10 09:30:00,48.82,48.88,48.7,48.85,40700.0,39.3046,39.3529,39.208,39.3287,40700.0
2006-08-10 10:00:00,48.78,48.83,48.69,48.82,18900.0,39.2724,39.3126,39.1999,39.3046,18900.0
2006-08-10 10:30:00,48.87,48.91,48.8,48.8,25400.0,39.3448,39.377,39.2885,39.2885,25400.0
2006-08-10 11:00:00,48.84,49.02,48.84,48.96,26800.0,39.3207,39.4656,39.3207,39.4173,26800.0
2006-08-10 11:30:00,48.95,48.98,48.88,48.98,77400.0,39.4092,39.4334,39.3529,39.4334,77400.0
2006-08-10 12:00:00,49.01,49.04,48.94,49.02,39900.0,39.4575,39.4817,39.4012,39.4656,39900.0
2006-08-10 12:30:00,49.0,49.03,48.93,49.0,60500.0,39.4495,39.4736,39.3931,39.4495,60500.0
2006-08-10 13:00:00,48.99,48.99,48.9,48.93,26400.0,39.4414,39.4414,39.369,39.3931,26400.0
2006-08-10 13:30:00,48.93,49.11,48.91,49.04,24600.0,39.3931,39.538,39.377,39.4817,24600.0
2006-08-10 14:00:00,49.08,49.18,49.07,49.18,19400.0,39.5139,39.5944,39.5058,39.5944,19400.0
2006-08-10 14:30:00,49.15,49.16,49.0,49.02,14800.0,39.5702,39.5783,39.4495,39.4656,14800.0
2006-08-10 15:00:00,49.07,49.09,48.98,49.03,15100.0,39.5058,39.5219,39.4334,39.4736,15100.0
2006-08-10 15:30:00,49.0,49.2,49.0,49.08,28900.0,39.4495,39.6105,39.4495,39.5139,28900.0
2006-08-10 16:00:00,49.13,49.13,49.13,49.13,1300.0,39.5541,39.5541,39.5541,39.5541,1300.0
2006-08-11 09:30:00,49.12,49.12,48.9,48.9,39000.0,39.5461,39.5461,39.369,39.369,39000.0
2006-08-11 10:00:00,48.89,48.98,48.86,48.92,32500.0,39.3609,39.4334,39.3368,39.3851,32500.0
2006-08-11 10:30:00,48.97,49.03,48.95,48.97,15500.0,39.4253,39.4736,39.4092,39.4253,15500.0
2006-08-11 11:00:00,48.96,48.97,48.93,48.95,1300.0,39.4173,39.4253,39.3931,39.4092,1300.0
2006-08-11 11:30:00,48.94,48.95,48.79,48.79,20800.0,39.4012,39.4092,39.2804,39.2804,20800.0
2006-08-11 12:00:00,48.81,48.85,48.78,48.84,19000.0,39.2965,39.3287,39.2724,39.3207,19000.0
2006-08-11 12:30:00,48.89,48.89,48.8,48.8,12700.0,39.3609,39.3609,39.2885,39.2885,12700.0
2006-08-11 13:00:00,48.77,48.83,48.7,48.72,34400.0,39.2643,39.3126,39.208,39.2241,34400.0
2006-08-11 13:30:00,48.75,48.85,48.71,48.77,18000.0,39.2482,39.3287,39.216,39.2643,18000.0
2006-08-11 14:00:00,48.84,48.86,48.73,48.74,87600.0,39.3207,39.3368,39.2321,39.2402,87600.0
2006-08-11 14:30:00,48.78,48.84,48.74,48.83,18500.0,39.2724,39.3207,39.2402,39.3126,18500.0
2006-08-11 15:00:00,48.83,48.85,48.73,48.84,15000.0,39.3126,39.3287,39.2321,39.3207,15000.0
2006-08-11 15:30:00,48.81,48.9,48.81,48.81,68600.0,39.2965,39.369,39.2965,39.2965,68600.0
2006-08-11 16:00:00,48.93,48.93,48.93,48.93,200.0,39.3931,39.3931,39.3931,39.3931,200.0
2006-08-14 09:30:00,49.21,49.31,49.14,49.2,67600.0,39.6185,39.6991,39.5622,39.6105,67600.0
2006-08-14 10:00:00,49.2,49.22,49.13,49.17,89000.0,39.6105,39.6266,39.5541,39.5863,89000.0
2006-08-14 10:30:00,49.17,49.23,49.15,49.22,112800.0,39.5863,39.6346,39.5702,39.6266,112800.0
2006-08-14 11:00:00,49.24,49.4,49.24,49.4,32500.0,39.6427,39.7715,39.6427,39.7715,32500.0
2006-08-14 11:30:00,49.39,49.47,49.35,49.47,23300.0,39.7635,39.8279,39.7313,39.8279,23300.0
2006-08-14 12:00:00,49.51,49.51,49.43,49.49,11600.0,39.8601,39.8601,39.7957,39.844,11600.0
2006-08-14 12:30:00,49.49,49.49,49.39,49.39,30400.0,39.844,39.844,39.7635,39.7635,30400.0
2006-08-14 13:00:00,49.42,49.43,49.34,49.34,47200.0,39.7876,39.7957,39.7232,39.7232,47200.0
2006-08-14 13:30:00,49.35,49.43,49.3,49.34,88300.0,39.7313,39.7957,39.691,39.7232,88300.0
2006-08-14 14:00:00,49.34,49.36,49.16,49.21,122100.0,39.7232,39.7393,39.5783,39.6185,122100.0
2006-08-14 14:30:00,49.2,49.24,49.09,49.09,31600.0,39.6105,39.6427,39.5219,39.5219,31600.0
2006-08-14 15:00:00,49.08,49.1,48.98,49.05,20200.0,39.5139,39.53,39.4334,39.4897,20200.0
2006-08-14 15:30:00,49.05,49.07,49.0,49.05,66100.0,39.4897,39.5058,39.4495,39.4897,66100.0
2006-08-14 16:00:00,49.06,49.06,49.05,49.05,2900.0,39.4978,39.4978,39.4897,39.4897,2900.0
2006-08-15 09:30:00,49.54,49.64,49.41,49.46,48400.0,39.8842,39.9647,39.7796,39.8198,48400.0
2006-08-15 10:00:00,49.46,49.53,49.42,49.46,25100.0,39.8198,39.8762,39.7876,39.8198,25100.0
2006-08-15 10:30:00,49.49,49.64,49.45,49.61,17400.0,39.844,39.9647,39.8118,39.9406,17400.0
2006-08-15 11:00:00,49.62,49.7,49.6,49.65,67400.0,39.9486,40.013,39.9325,39.9728,67400.0
2006-08-15 11:30:00,49.65,49.69,49.54,49.62,18300.0,39.9728,40.005,39.8842,39.9486,18300.0
2006-08-15 12:00:00,49.63,49.68,49.58,49.61,14300.0,39.9567,39.9969,39.9164,39.9406,14300.0
2006-08-15 12:30:00,49.63,49.69,49.62,49.67,53300.0,39.9567,40.005,39.9486,39.9889,53300.0
2006-08-15 13:00:00,49.67,49.67,49.54,49.57,30600.0,39.9889,39.9889,39.8842,39.9084,30600.0
2006-08-15 13:30:00,49.59,49.68,49.56,49.66,13800.0,39.9245,39.9969,39.9003,39.9808,13800.0
2006-08-15 14:00:00,49.6,49.75,49.57,49.67,6600.0,39.9325,40.0533,39.9084,39.9889,6600.0
2006-08-15 14:30:00,49.73,49.83,49.68,49.83,31300.0,40.0372,40.1177,39.9969,40.1177,31300.0
2006-08-15 15:00:00,49.78,49.84,49.74,49.84,116100.0,40.0774,40.1258,40.0452,40.1258,116100.0
2006-08-15 15:30:00,49.84,49.85,49.76,49.78,18800.0,40.1258,40.1338,40.0613,40.0774,18800.0
2006-08-15 16:00:00,49.78,49.78,49.78,49.78,10500.0,40.0774,40.0774,40.0774,40.0774,10500.0
2006-08-16 09:30:00,49.95,50.16,49.94,50.07,167200.0,40.2143,40.3834,40.2063,40.3109,167200.0
2006-08-16 10:00:00,50.05,50.09,49.99,50.0,61300.0,40.2948,40.327,40.2465,40.2546,61300.0
2006-08-16 10:30:00,50.01,50.2,50.01,50.14,40200.0,40.2626,40.4156,40.2626,40.3673,40200.0
2006-08-16 11:00:00,50.14,50.15,50.08,50.08,25900.0,40.3673,40.3753,40.319,40.319,25900.0
2006-08-16 11:30:00,50.11,50.21,50.11,50.17,18000.0,40.3431,40.4236,40.3431,40.3914,18000.0
2006-08-16 12:00:00,50.17,50.29,50.16,50.26,26800.0,40.3914,40.488,40.3834,40.4639,26800.0
2006-08-16 12:30:00,50.26,50.33,50.23,50.25,23400.0,40.4639,40.5202,40.4397,40.4558,23400.0
2006-08-16 13:00:00,50.26,50.3,50.19,50.22,33500.0,40.4639,40.4961,40.4075,40.4317,33500.0
2006-08-16 13:30:00,50.22,50.27,50.2,50.27,23000.0,40.4317,40.4719,40.4156,40.4719,23000.0
2006-08-16 14:00:00,50.27,50.35,50.23,50.31,20500.0,40.4719,40.5364,40.4397,40.5041,20500.0
2006-08-16 14:30:00,50.31,50.42,50.31,50.41,75500.0,40.5041,40.5927,40.5041,40.5847,75500.0
2006-08-16 15:00:00,50.42,50.49,50.38,50.45,32200.0,40.5927,40.6491,40.5605,40.6169,32200.0
2006-08-16 15:30:00,50.46,50.53,50.43,50.51,27100.0,40.6249,40.6813,40.6008,40.6652,27100.0
2006-08-16 16:00:00,50.5,50.52,50.47,50.47,2400.0,40.6571,40.6732,40.633,40.633,2400.0
2006-08-17 09:30:00,50.3,50.54,50.3,50.52,88100.0,40.4961,40.6893,40.4961,40.6732,88100.0
2006-08-17 10:00:00,50.52,50.62,50.52,50.58,41400.0,40.6732,40.7537,40.6732,40.7215,41400.0
2006-08-17 10:30:00,50.54,50.64,50.53,50.64,20600.0,40.6893,40.7698,40.6813,40.7698,20600.0
2006-08-17 11:00:00,50.59,50.7,50.59,50.67,28100.0,40.7296,40.8181,40.7296,40.794,28100.0
2006-08-17 11:30:00,50.69,50.74,50.66,50.69,28700.0,40.8101,40.8503,40.7859,40.8101,28700.0
2006-08-17 12:00:00,50.66,50.77,50.64,50.77,36500.0,40.7859,40.8745,40.7698,40.8745,36500.0
2006-08-17 12:30:00,50.73,50.81,50.73,50.81,35000.0,40.8423,40.9067,40.8423,40.9067,35000.0
2006-08-17 13:00:00,50.78,50.81,50.76,50.8,31000.0,40.8825,40.9067,40.8664,40.8986,31000.0
2006-08-17 13:30:00,50.8,50.8,50.6,50.61,55300.0,40.8986,40.8986,40.7376,40.7457,55300.0
2006-08-17 14:00:00,50.65,50.67,50.5,50.52,84700.0,40.7779,40.794,40.6571,40.6732,84700.0
2006-08-17 14:30:00,50.49,50.64,50.45,50.57,256300.0,40.6491,40.7698,40.6169,40.7135,256300.0
2006-08-17 15:00:00,50.6,50.64,50.56,50.56,116600.0,40.7376,40.7698,40.7054,40.7054,116600.0
2006-08-17 15:30:00,50.59,50.65,50.53,50.61,122400.0,40.7296,40.7779,40.6813,40.7457,122400.0
2006-08-17 16:00:00,50.58,50.58,50.58,50.58,300.0,40.7215,40.7215,40.7215,40.7215,300.0
2006-08-18 09:30:00,50.7,50.77,50.39,50.39,173400.0,40.8181,40.8745,40.5686,40.5686,173400.0
2006-08-18 10:00:00,50.41,50.47,50.37,50.4,162000.0,40.5847,40.633,40.5525,40.5766,162000.0
2006-08-18 10:30:00,50.4,50.5,50.38,50.45,41600.0,40.5766,40.6571,40.5605,40.6169,41600.0
2006-08-18 11:00:00,50.47,50.54,50.45,50.45,59800.0,40.633,40.6893,40.6169,40.6169,59800.0
2006-08-18 11:30:00,50.48,50.51,50.41,50.48,56000.0,40.641,40.6652,40.5847,40.641,56000.0
2006-08-18 12:00:00,50.49,50.54,50.46,50.54,49400.0,40.6491,40.6893,40.6249,40.6893,49400.0
2006-08-18 12:30:00,50.56,50.56,50.5,50.56,31700.0,40.7054,40.7054,40.6571,40.7054,31700.0
2006-08-18 13:00:00,50.55,50.63,50.52,50.56,39200.0,40.6974,40.7618,40.6732,40.7054,39200.0
2006-08-18 13:30:00,50.54,50.64,50.54,50.59,28400.0,40.6893,40.7698,40.6893,40.7296,28400.0
2006-08-18 14:00:00,50.56,50.66,50.55,50.65,39000.0,40.7054,40.7859,40.6974,40.7779,39000.0
2006-08-18 14:30:00,50.65,50.7,50.64,50.65,11500.0,40.7779,40.8181,40.7698,40.7779,11500.0
2006-08-18 15:00:00,50.67,50.74,50.63,50.74,26900.0,40.794,40.8503,40.7618,40.8503,26900.0
2006-08-18 15:30:00,50.72,50.77,50.7,50.71,17900.0,40.8342,40.8745,40.8181,40.8262,17900.0
2006-08-18 16:00:00,50.71,50.71,50.71,50.71,0.0,40.8262,40.8262,40.8262,40.8262,0.0
2006-08-21 09:30:00,50.54,50.55,50.42,50.46,40400.0,40.6893,40.6974,40.5927,40.6249,40400.0
2006-08-21 10:00:00,50.4,50.53,50.39,50.46,50400.0,40.5766,40.6813,40.5686,40.6249,50400.0
2006-08-21 10:30:00,50.45,50.5,50.45,50.49,5200.0,40.6169,40.6571,40.6169,40.6491,5200.0
2006-08-21 11:00:00,50.43,50.49,50.4,50.47,46800.0,40.6008,40.6491,40.5766,40.633,46800.0
2006-08-21 11:30:00,50.47,50.47,50.35,50.4,20900.0,40.633,40.633,40.5364,40.5766,20900.0
2006-08-21 12:00:00,50.31,50.38,50.31,50.38,34600.0,40.5041,40.5605,40.5041,40.5605,34600.0
2006-08-21 12:30:00,50.37,50.46,50.36,50.43,201900.0,40.5525,40.6249,40.5444,40.6008,201900.0
2006-08-21 13:00:00,50.43,50.47,50.39,50.4,120700.0,40.6008,40.633,40.5686,40.5766,120700.0
2006-08-21 13:30:00,50.41,50.43,50.39,50.41,42500.0,40.5847,40.6008,40.5686,40.5847,42500.0
2006-08-21 14:00:00,50.43,50.48,50.39,50.42,86900.0,40.6008,40.641,40.5686,40.5927,86900.0
2006-08-21 14:30:00,50.42,50.45,50.37,50.43,73700.0,40.5927,40.6169,40.5525,40.6008,73700.0
2006-08-21 15:00:00,50.43,50.5,50.39,50.49,198300.0,40.6008,40.6571,40.5686,40.6491,198300.0
2006-08-21 15:30:00,50.47,50.53,50.41,50.43,245600.0,40.633,40.6813,40.5847,40.6008,245600.0
2006-08-21 16:00:00,50.48,50.49,50.48,50.49,1800.0,40.641,40.6491,40.641,40.6491,1800.0
2006-08-22 09:30:00,50.42,50.59,50.39,50.52,67600.0,40.5927,40.7296,40.5686,40.6732,67600.0
2006-08-22 10:00:00,50.54,50.62,50.49,50.62,28900.0,40.6893,40.7537,40.6491,40.7537,28900.0
2006-08-22 10:30:00,50.61,50.62,50.54,50.6,253500.0,40.7457,40.7537,40.6893,40.7376,253500.0
2006-08-22 11:00:00,50.6,50.63,50.53,50.61,104500.0,40.7376,40.7618,40.6813,40.7457,104500.0
2006-08-22 11:30:00,50.63,50.64,50.57,50.6,50300.0,40.7618,40.7698,40.7135,40.7376,50300.0
2006-08-22 12:00:00,50.6,50.61,50.49,50.54,48000.0,40.7376,40.7457,40.6491,40.6893,48000.0
2006-08-22 12:30:00,50.56,50.57,50.53,50.56,42900.0,40.7054,40.7135,40.6813,40.7054,42900.0
2006-08-22 13:00:00,50.55,50.55,50.35,50.39,46900.0,40.6974,40.6974,40.5364,40.5686,46900.0
2006-08-22 13:30:00,50.36,50.42,50.28,50.4,94200.0,40.5444,40.5927,40.48,40.5766,94200.0
2006-08-22 14:00:00,50.39,50.39,50.28,50.37,99800.0,40.5686,40.5686,40.48,40.5525,99800.0
2006-08-22 14:30:00,50.37,50.46,50.32,50.46,76100.0,40.5525,40.6249,40.5122,40.6249,76100.0
2006-08-22 15:00:00,50.47,50.5,50.43,50.44,127600.0,40.633,40.6571,40.6008,40.6088,127600.0
2006-08-22 15:30:00,50.45,50.49,50.43,50.47,117000.0,40.6169,40.6491,40.6008,40.633,117000.0
2006-08-22 16:00:00,50.47,50.47,50.44,50.44,1800.0,40.633,40.633,40.6088,40.6088,1800.0
2006-08-23 09:30:00,50.49,50.61,50.45,50.56,51500.0,40.6491,40.7457,40.6169,40.7054,51500.0
2006-08-23 10:00:00,50.56,50.56,50.31,50.35,69300.0,40.7054,40.7054,40.5041,40.5364,69300.0
2006-08-23 10:30:00,50.32,50.41,50.2,50.22,148000.0,40.5122,40.5847,40.4156,40.4317,148000.0
2006-08-23 11:00:00,50.25,50.26,50.09,50.16,175300.0,40.4558,40.4639,40.327,40.3834,175300.0
2006-08-23 11:30:00,50.17,50.23,50.15,50.23,70100.0,40.3914,40.4397,40.3753,40.4397,70100.0
2006-08-23 12:00:00,50.19,50.27,50.17,50.21,26000.0,40.4075,40.4719,40.3914,40.4236,26000.0
2006-08-23 12:30:00,50.21,50.25,50.15,50.19,15400.0,40.4236,40.4558,40.3753,40.4075,15400.0
2006-08-23 13:00:00,50.22,50.22,50.16,50.2,24400.0,40.4317,40.4317,40.3834,40.4156,24400.0
2006-08-23 13:30:00,50.2,50.21,50.02,50.03,72300.0,40.4156,40.4236,40.2707,40.2787,72300.0
2006-08-23 14:00:00,50.05,50.1,50.03,50.03,25300.0,40.2948,40.3351,40.2787,40.2787,25300.0
2006-08-23 14:30:00,50.04,50.11,50.0,50.02,108300.0,40.2868,40.3431,40.2546,40.2707,108300.0
2006-08-23 15:00:00,50.03,50.1,50.0,50.06,21000.0,40.2787,40.3351,40.2546,40.3029,21000.0
2006-08-23 15:30:00,50.06,50.18,50.03,50.18,166900.0,40.3029,40.3995,40.2787,40.3995,166900.0
2006-08-23 16:00:00,50.17,50.28,50.17,50.28,18500.0,40.3914,40.48,40.3914,40.48,18500.0
2006-08-24 09:30:00,50.33,50.37,50.2,50.27,80000.0,40.5202,40.5525,40.4156,40.4719,80000.0
2006-08-24 10:00:00,50.26,50.29,50.16,50.2,50300.0,40.4639,40.488,40.3834,40.4156,50300.0
2006-08-24 10:30:00,50.16,50.19,50.07,50.16,23500.0,40.3834,40.4075,40.3109,40.3834,23500.0
2006-08-24 11:00:00,50.14,50.19,50.09,50.09,80700.0,40.3673,40.4075,40.327,40.327,80700.0
2006-08-24 11:30:00,50.1,50.12,50.04,50.07,86800.0,40.3351,40.3512,40.2868,40.3109,86800.0
2006-08-24 12:00:00,50.03,50.05,49.94,50.0,30900.0,40.2787,40.2948,40.2063,40.2546,30900.0
2006-08-24 12:30:00,50.0,50.05,49.96,50.04,24500.0,40.2546,40.2948,40.2224,40.2868,24500.0
2006-08-24 13:00:00,50.0,50.12,49.98,50.11,54600.0,40.2546,40.3512,40.2385,40.3431,54600.0
2006-08-24 13:30:00,50.12,50.13,50.03,50.1,49100.0,40.3512,40.3592,40.2787,40.3351,49100.0
2006-08-24 14:00:00,50.1,50.22,50.1,50.16,28900.0,40.3351,40.4317,40.3351,40.3834,28900.0
2006-08-24 14:30:00,50.18,50.23,50.13,50.21,41500.0,40.3995,40.4397,40.3592,40.4236,41500.0
2006-08-24 15:00:00,50.23,50.23,50.08,50.13,66700.0,40.4397,40.4397,40.319,40.3592,66700.0
2006-08-24 15:30:00,50.16,50.22,50.13,50.21,35900.0,40.3834,40.4317,40.3592,40.4236,35900.0
2006-08-24 16:00:00,50.2,50.21,50.2,50.21,25000.0,40.4156,40.4236,40.4156,40.4236,25000.0
2006-08-25 09:30:00,50.07,50.26,50.01,50.23,79000.0,40.3109,40.4639,40.2626,40.4397,79000.0
2006-08-25 10:00:00,50.23,50.39,50.16,50.25,38300.0,40.4397,40.5686,40.3834,40.4558,38300.0
2006-08-25 10:30:00,50.29,50.29,50.15,50.15,14800.0,40.488,40.488,40.3753,40.3753,14800.0
2006-08-25 11:00:00,50.12,50.2,50.12,50.18,16400.0,40.3512,40.4156,40.3512,40.3995,16400.0
2006-08-25 11:30:00,50.14,50.14,50.07,50.14,20200.0,40.3673,40.3673,40.3109,40.3673,20200.0
2006-08-25 12:00:00,50.16,50.19,50.11,50.17,16100.0,40.3834,40.4075,40.3431,40.3914,16100.0
2006-08-25 12:30:00,50.18,50.2,50.11,50.11,5000.0,40.3995,40.4156,40.3431,40.3431,5000.0
2006-08-25 13:00:00,50.16,50.2,50.11,50.15,24900.0,40.3834,40.4156,40.3431,40.3753,24900.0
2006-08-25 13:30:00,50.16,50.2,50.14,50.2,6800.0,40.3834,40.4156,40.3673,40.4156,6800.0
2006-08-25 14:00:00,50.2,50.22,50.15,50.21,28700.0,40.4156,40.4317,40.3753,40.4236,28700.0
2006-08-25 14:30:00,50.21,50.27,50.19,50.25,41300.0,40.4236,40.4719,40.4075,40.4558,41300.0
2006-08-25 15:00:00,50.24,50.3,50.19,50.29,35700.0,40.4478,40.4961,40.4075,40.488,35700.0
2006-08-25 15:30:00,50.28,50.31,50.14,50.14,22900.0,40.48,40.5041,40.3673,40.3673,22900.0
2006-08-25 16:00:00,50.24,50.24,50.17,50.17,1400.0,40.4478,40.4478,40.3914,40.3914,1400.0
2006-08-28 09:30:00,50.23,50.34,50.16,50.34,41100.0,40.4397,40.5283,40.3834,40.5283,41100.0
2006-08-28 10:00:00,50.32,50.45,50.3,50.45,17500.0,40.5122,40.6169,40.4961,40.6169,17500.0
2006-08-28 10:30:00,50.46,50.54,50.45,50.52,43100.0,40.6249,40.6893,40.6169,40.6732,43100.0
2006-08-28 11:00:00,50.51,50.57,50.47,50.48,19600.0,40.6652,40.7135,40.633,40.641,19600.0
2006-08-28 11:30:00,50.51,50.6,50.45,50.57,76000.0,40.6652,40.7376,40.6169,40.7135,76000.0
2006-08-28 12:00:00,50.59,50.6,50.54,50.54,53100.0,40.7296,40.7376,40.6893,40.6893,53100.0
2006-08-28 12:30:00,50.58,50.62,50.55,50.55,15900.0,40.7215,40.7537,40.6974,40.6974,15900.0
2006-08-28 13:00:00,50.54,50.6,50.53,50.57,19900.0,40.6893,40.7376,40.6813,40.7135,19900.0
2006-08-28 13:30:00,50.58,50.64,50.52,50.62,20100.0,40.7215,40.7698,40.6732,40.7537,20100.0
2006-08-28 14:00:00,50.64,50.65,50.58,50.61,38200.0,40.7698,40.7779,40.7215,40.7457,38200.0
2006-08-28 14:30:00,50.61,50.61,50.56,50.6,43200.0,40.7457,40.7457,40.7054,40.7376,43200.0
2006-08-28 15:00:00,50.62,50.63,50.55,50.6,70200.0,40.7537,40.7618,40.6974,40.7376,70200.0
2006-08-28 15:30:00,50.56,50.6,50.47,50.49,72700.0,40.7054,40.7376,40.633,40.6491,72700.0
2006-08-28 16:00:00,50.52,50.52,50.49,50.49,1800.0,40.6732,40.6732,40.6491,40.6491,1800.0
2006-08-29 09:30:00,50.5,50.61,50.5,50.61,28800.0,40.6571,40.7457,40.6571,40.7457,28800.0
2006-08-29 10:00:00,50.58,50.58,50.38,50.38,24500.0,40.7215,40.7215,40.5605,40.5605,24500.0
2006-08-29 10:30:00,50.35,50.43,50.35,50.41,19300.0,40.5364,40.6008,40.5364,40.5847,19300.0
2006-08-29 11:00:00,50.41,50.46,50.36,50.41,27300.0,40.5847,40.6249,40.5444,40.5847,27300.0
2006-08-29 11:30:00,50.38,50.4,50.32,50.32,20900.0,40.5605,40.5766,40.5122,40.5122,20900.0
2006-08-29 12:00:00,50.34,50.37,50.31,50.37,53700.0,40.5283,40.5525,40.5041,40.5525,53700.0
2006-08-29 12:30:00,50.37,50.4,50.34,50.36,20800.0,40.5525,40.5766,40.5283,40.5444,20800.0
2006-08-29 13:00:00,50.37,50.42,50.35,50.39,53800.0,40.5525,40.5927,40.5364,40.5686,53800.0
2006-08-29 13:30:00,50.39,50.41,50.37,50.4,80900.0,40.5686,40.5847,40.5525,40.5766,80900.0
2006-08-29 14:00:00,50.38,50.59,50.32,50.5,38100.0,40.5605,40.7296,40.5122,40.6571,38100.0
2006-08-29 14:30:00,50.51,50.62,50.51,50.56,39400.0,40.6652,40.7537,40.6652,40.7054,39400.0
2006-08-29 15:00:00,50.57,50.71,50.53,50.68,58900.0,40.7135,40.8262,40.6813,40.802,58900.0
2006-08-29 15:30:00,50.68,50.79,50.68,50.75,53200.0,40.802,40.8906,40.802,40.8584,53200.0
2006-08-29 16:00:00,50.72,50.78,50.72,50.78,800.0,40.8342,40.8825,40.8342,40.8825,800.0
2006-08-30 09:30:00,50.76,50.83,50.69,50.7,53400.0,40.8664,40.9228,40.8101,40.8181,53400.0
2006-08-30 10:00:00,50.71,50.86,50.71,50.81,31900.0,40.8262,40.9469,40.8262,40.9067,31900.0
2006-08-30 10:30:00,50.81,50.92,50.78,50.88,288400.0,40.9067,40.9953,40.8825,40.963,288400.0
2006-08-30 11:00:00,50.88,50.93,50.85,50.9,151300.0,40.963,41.0033,40.9389,40.9792,151300.0
2006-08-30 11:30:00,50.92,50.92,50.78,50.79,279400.0,40.9953,40.9953,40.8825,40.8906,279400.0
2006-08-30 12:00:00,50.83,50.86,50.78,50.8,22600.0,40.9228,40.9469,40.8825,40.8986,22600.0
2006-08-30 12:30:00,50.81,50.89,50.81,50.89,21800.0,40.9067,40.9711,40.9067,40.9711,21800.0
2006-08-30 13:00:00,50.87,50.9,50.82,50.86,51600.0,40.955,40.9792,40.9147,40.9469,51600.0
2006-08-30 13:30:00,50.84,50.93,50.83,50.87,131800.0,40.9308,41.0033,40.9228,40.955,131800.0
2006-08-30 14:00:00,50.9,50.9,50.84,50.9,21000.0,40.9792,40.9792,40.9308,40.9792,21000.0
2006-08-30 14:30:00,50.9,50.9,50.76,50.82,111900.0,40.9792,40.9792,40.8664,40.9147,111900.0
2006-08-30 15:00:00,50.86,50.94,50.83,50.91,175600.0,40.9469,41.0114,40.9228,40.9872,175600.0
2006-08-30 15:30:00,50.92,50.93,50.86,50.9,107000.0,40.9953,41.0033,40.9469,40.9792,107000.0
2006-08-30 16:00:00,50.83,50.85,50.83,50.85,1900.0,40.9228,40.9389,40.9228,40.9389,1900.0
2006-08-31 09:30:00,50.93,51.0,50.83,50.91,176200.0,41.0033,41.0597,40.9228,40.9872,176200.0
2006-08-31 10:00:00,50.91,51.0,50.87,50.92,49900.0,40.9872,41.0597,40.955,40.9953,49900.0
2006-08-31 10:30:00,50.9,50.92,50.82,50.9,124500.0,40.9792,40.9953,40.9147,40.9792,124500.0
2006-08-31 11:00:00,50.89,50.94,50.83,50.83,7400.0,40.9711,41.0114,40.9228,40.9228,7400.0
2006-08-31 11:30:00,50.82,50.87,50.8,50.85,30100.0,40.9147,40.955,40.8986,40.9389,30100.0
2006-08-31 12:00:00,50.85,50.89,50.8,50.83,213600.0,40.9389,40.9711,40.8986,40.9228,213600.0
2006-08-31 12:30:00,50.86,50.9,50.82,50.86,22200.0,40.9469,40.9792,40.9147,40.9469,22200.0
2006-08-31 13:00:00,50.88,50.88,50.84,50.87,4600.0,40.963,40.963,40.9308,40.955,4600.0
2006-08-31 13:30:00,50.85,50.89,50.84,50.87,56400.0,40.9389,40.9711,40.9308,40.955,56400.0
2006-08-31 14:00:00,50.85,50.94,50.84,50.9,86600.0,40.9389,41.0114,40.9308,40.9792,86600.0
2006-08-31 14:30:00,50.9,50.99,50.88,50.99,131300.0,40.9792,41.0516,40.963,41.0516,131300.0
2006-08-31 15:00:00,50.99,51.02,50.93,51.01,71300.0,41.0516,41.0758,41.0033,41.0677,71300.0
2006-08-31 15:30:00,50.98,51.01,50.94,50.94,207200.0,41.0436,41.0677,41.0114,41.0114,207200.0
2006-08-31 16:00:00,50.9,50.9,50.9,50.9,1500.0,40.9792,40.9792,40.9792,40.9792,1500.0
2006-09-01 09:30:00,51.12,51.22,51.03,51.14,57800.0,41.1563,41.2368,41.0838,41.1724,57800.0
2006-09-01 10:00:00,51.07,51.1,50.93,50.96,50500.0,41.116,41.1402,41.0033,41.0275,50500.0
2006-09-01 10:30:00,50.99,51.1,50.99,51.08,38400.0,41.0516,41.1402,41.0516,41.1241,38400.0
2006-09-01 11:00:00,51.06,51.12,51.05,51.11,19100.0,41.108,41.1563,41.0999,41.1482,19100.0
2006-09-01 11:30:00,51.07,51.17,51.05,51.14,39400.0,41.116,41.1965,41.0999,41.1724,39400.0
2006-09-01 12:00:00,51.14,51.16,51.11,51.15,36600.0,41.1724,41.1885,41.1482,41.1804,36600.0
2006-09-01 12:30:00,51.13,51.23,51.12,51.23,54100.0,41.1643,41.2448,41.1563,41.2448,54100.0
2006-09-01 13:00:00,51.24,51.27,51.21,51.24,87400.0,41.2529,41.277,41.2287,41.2529,87400.0
2006-09-01 13:30:00,51.24,51.27,51.22,51.23,16700.0,41.2529,41.277,41.2368,41.2448,16700.0
2006-09-01 14:00:00,51.22,51.24,51.18,51.24,73100.0,41.2368,41.2529,41.2046,41.2529,73100.0
2006-09-01 14:30:00,51.21,51.25,51.15,51.19,69200.0,41.2287,41.2609,41.1804,41.2126,69200.0
2006-09-01 15:00:00,51.21,51.23,51.15,51.2,69200.0,41.2287,41.2448,41.1804,41.2207,69200.0
2006-09-01 15:30:00,51.22,51.23,51.15,51.23,14900.0,41.2368,41.2448,41.1804,41.2448,14900.0
2006-09-01 16:00:00,51.23,51.23,51.23,51.23,33700.0,41.2448,41.2448,41.2448,41.2448,33700.0
2006-09-05 09:30:00,51.24,51.24,51.02,51.07,118900.0,41.2529,41.2529,41.0758,41.116,118900.0
2006-09-05 10:00:00,51.07,51.21,51.06,51.17,65100.0,41.116,41.2287,41.108,41.1965,65100.0
2006-09-05 10:30:00,51.13,51.15,51.04,51.1,36700.0,41.1643,41.1804,41.0919,41.1402,36700.0
2006-09-05 11:00:00,51.05,51.19,51.04,51.17,203700.0,41.0999,41.2126,41.0919,41.1965,203700.0
2006-09-05 11:30:00,51.2,51.32,51.18,51.32,205900.0,41.2207,41.3173,41.2046,41.3173,205900.0
2006-09-05 12:00:00,51.33,51.33,51.26,51.3,59400.0,41.3253,41.3253,41.269,41.3012,59400.0
2006-09-05 12:30:00,51.31,51.32,51.24,51.27,103500.0,41.3092,41.3173,41.2529,41.277,103500.0
2006-09-05 13:00:00,51.22,51.27,51.2,51.22,81100.0,41.2368,41.277,41.2207,41.2368,81100.0
2006-09-05 13:30:00,51.27,51.27,51.15,51.2,28800.0,41.277,41.277,41.1804,41.2207,28800.0
2006-09-05 14:00:00,51.19,51.33,51.17,51.3,31100.0,41.2126,41.3253,41.1965,41.3012,31100.0
2006-09-05 14:30:00,51.27,51.35,51.25,51.32,36700.0,41.277,41.3414,41.2609,41.3173,36700.0
2006-09-05 15:00:00,51.31,51.31,51.25,51.29,32300.0,41.3092,41.3092,41.2609,41.2931,32300.0
2006-09-05 15:30:00,51.29,51.33,51.27,51.31,109900.0,41.2931,41.3253,41.277,41.3092,109900.0
2006-09-05 16:00:00,51.32,51.33,51.32,51.33,6800.0,41.3173,41.3253,41.3173,41.3253,6800.0
2006-09-06 09:30:00,50.95,51.08,50.92,50.92,112800.0,41.0194,41.1241,40.9953,40.9953,112800.0
2006-09-06 10:00:00,50.96,51.05,50.96,51.0,106100.0,41.0275,41.0999,41.0275,41.0597,106100.0
2006-09-06 10:30:00,51.01,51.01,50.87,50.93,127000.0,41.0677,41.0677,40.955,41.0033,127000.0
2006-09-06 11:00:00,50.91,50.99,50.9,50.91,73100.0,40.9872,41.0516,40.9792,40.9872,73100.0
2006-09-06 11:30:00,50.92,50.93,50.81,50.84,64300.0,40.9953,41.0033,40.9067,40.9308,64300.0
2006-09-06 12:00:00,50.84,50.87,50.8,50.82,72900.0,40.9308,40.955,40.8986,40.9147,72900.0
2006-09-06 12:30:00,50.81,50.89,50.8,50.89,51200.0,40.9067,40.9711,40.8986,40.9711,51200.0
2006-09-06 13:00:00,50.89,50.93,50.81,50.93,30100.0,40.9711,41.0033,40.9067,41.0033,30100.0
2006-09-06 13:30:00,50.93,50.94,50.87,50.88,32100.0,41.0033,41.0114,40.955,40.963,32100.0
2006-09-06 14:00:00,50.9,50.92,50.77,50.84,54500.0,40.9792,40.9953,40.8745,40.9308,54500.0
2006-09-06 14:30:00,50.85,50.85,50.69,50.72,29200.0,40.9389,40.9389,40.8101,40.8342,29200.0
2006-09-06 15:00:00,50.72,50.76,50.65,50.7,53700.0,40.8342,40.8664,40.7779,40.8181,53700.0
2006-09-06 15:30:00,50.7,50.76,50.65,50.71,126200.0,40.8181,40.8664,40.7779,40.8262,126200.0
2006-09-06 16:00:00,50.71,50.8,50.68,50.8,7400.0,40.8262,40.8986,40.802,40.8986,7400.0
2006-09-07 09:30:00,50.53,50.55,50.42,50.42,47100.0,40.6813,40.6974,40.5927,40.5927,47100.0
2006-09-07 10:00:00,50.43,50.44,50.29,50.36,53700.0,40.6008,40.6088,40.488,40.5444,53700.0
2006-09-07 10:30:00,50.32,50.42,50.29,50.39,27000.0,40.5122,40.5927,40.488,40.5686,27000.0
2006-09-07 11:00:00,50.39,50.48,50.39,50.42,28600.0,40.5686,40.641,40.5686,40.5927,28600.0
2006-09-07 11:30:00,50.42,50.58,50.42,50.55,35800.0,40.5927,40.7215,40.5927,40.6974,35800.0
2006-09-07 12:00:00,50.57,50.63,50.53,50.53,29500.0,40.7135,40.7618,40.6813,40.6813,29500.0
2006-09-07 12:30:00,50.53,50.59,50.46,50.51,29400.0,40.6813,40.7296,40.6249,40.6652,29400.0
2006-09-07 13:00:00,50.5,50.56,50.45,50.54,24800.0,40.6571,40.7054,40.6169,40.6893,24800.0
2006-09-07 13:30:00,50.5,50.74,50.49,50.68,50300.0,40.6571,40.8503,40.6491,40.802,50300.0
2006-09-07 14:00:00,50.7,50.7,50.58,50.6,158800.0,40.8181,40.8181,40.7215,40.7376,158800.0
2006-09-07 14:30:00,50.6,50.63,50.5,50.59,59500.0,40.7376,40.7618,40.6571,40.7296,59500.0
2006-09-07 15:00:00,50.58,50.58,50.43,50.47,51200.0,40.7215,40.7215,40.6008,40.633,51200.0
2006-09-07 15:30:00,50.48,50.49,50.34,50.45,86400.0,40.641,40.6491,40.5283,40.6169,86400.0
2006-09-07 16:00:00,50.44,50.44,50.44,50.44,800.0,40.6088,40.6088,40.6088,40.6088,800.0
2006-09-08 09:30:00,50.6,50.6,50.48,50.55,69300.0,40.7376,40.7376,40.641,40.6974,69300.0
2006-09-08 10:00:00,50.51,50.55,50.45,50.54,24200.0,40.6652,40.6974,40.6169,40.6893,24200.0
2006-09-08 10:30:00,50.54,50.59,50.46,50.59,59700.0,40.6893,40.7296,40.6249,40.7296,59700.0
2006-09-08 11:00:00,50.61,50.62,50.54,50.61,15900.0,40.7457,40.7537,40.6893,40.7457,15900.0
2006-09-08 11:30:00,50.58,50.6,50.54,50.55,13600.0,40.7215,40.7376,40.6893,40.6974,13600.0
2006-09-08 12:00:00,50.58,50.58,50.52,50.52,11700.0,40.7215,40.7215,40.6732,40.6732,11700.0
2006-09-08 12:30:00,50.53,50.6,50.53,50.6,10000.0,40.6813,40.7376,40.6813,40.7376,10000.0
2006-09-08 13:00:00,50.6,50.66,50.56,50.63,29400.0,40.7376,40.7859,40.7054,40.7618,29400.0
2006-09-08 13:30:00,50.66,50.72,50.63,50.72,4800.0,40.7859,40.8342,40.7618,40.8342,4800.0
2006-09-08 14:00:00,50.74,50.76,50.67,50.71,28000.0,40.8503,40.8664,40.794,40.8262,28000.0
2006-09-08 14:30:00,50.7,50.7,50.64,50.66,18700.0,40.8181,40.8181,40.7698,40.7859,18700.0
2006-09-08 15:00:00,50.7,50.75,50.65,50.71,18700.0,40.8181,40.8584,40.7779,40.8262,18700.0
2006-09-08 15:30:00,50.72,50.74,50.63,50.65,52000.0,40.8342,40.8503,40.7618,40.7779,52000.0
2006-09-08 16:00:00,50.69,50.69,50.66,50.66,1800.0,40.8101,40.8101,40.7859,40.7859,1800.0
2006-09-11 09:30:00,49.75,50.59,49.75,50.5,31700.0,40.0533,40.7296,40.0533,40.6571,31700.0
2006-09-11 10:00:00,50.5,50.55,50.41,50.41,32900.0,40.6571,40.6974,40.5847,40.5847,32900.0
2006-09-11 10:30:00,50.41,50.42,50.35,50.4,33000.0,40.5847,40.5927,40.5364,40.5766,33000.0
2006-09-11 11:00:00,50.4,50.55,50.37,50.55,33100.0,40.5766,40.6974,40.5525,40.6974,33100.0
2006-09-11 11:30:00,50.51,50.53,50.46,50.48,28900.0,40.6652,40.6813,40.6249,40.641,28900.0
2006-09-11 12:00:00,50.48,50.78,50.48,50.78,159800.0,40.641,40.8825,40.641,40.8825,159800.0
2006-09-11 12:30:00,50.76,50.77,50.68,50.75,129700.0,40.8664,40.8745,40.802,40.8584,129700.0
2006-09-11 13:00:00,50.77,50.96,50.75,50.92,161600.0,40.8745,41.0275,40.8584,40.9953,161600.0
2006-09-11 13:30:00,50.95,50.99,50.88,50.88,56700.0,41.0194,41.0516,40.963,40.963,56700.0
2006-09-11 14:00:00,50.92,50.95,50.82,50.82,63000.0,40.9953,41.0194,40.9147,40.9147,63000.0
2006-09-11 14:30:00,50.85,50.91,50.82,50.91,50500.0,40.9389,40.9872,40.9147,40.9872,50500.0
2006-09-11 15:00:00,50.92,50.92,50.75,50.8,83300.0,40.9953,40.9953,40.8584,40.8986,83300.0
2006-09-11 15:30:00,50.82,50.89,50.77,50.89,167300.0,40.9147,40.9711,40.8745,40.9711,167300.0
2006-09-11 16:00:00,50.87,50.94,50.83,50.9,49000.0,40.955,41.0114,40.9228,40.9792,49000.0
2006-09-12 09:30:00,51.01,51.02,50.87,51.0,46600.0,41.0677,41.0758,40.955,41.0597,46600.0
2006-09-12 10:00:00,51.0,51.14,50.97,51.14,39900.0,41.0597,41.1724,41.0355,41.1724,39900.0
2006-09-12 10:30:00,51.11,51.19,51.11,51.19,32600.0,41.1482,41.2126,41.1482,41.2126,32600.0
2006-09-12 11:00:00,51.19,51.28,51.18,51.24,27300.0,41.2126,41.2851,41.2046,41.2529,27300.0
2006-09-12 11:30:00,51.23,51.29,51.23,51.28,22600.0,41.2448,41.2931,41.2448,41.2851,22600.0
2006-09-12 12:00:00,51.28,51.29,51.22,51.26,255900.0,41.2851,41.2931,41.2368,41.269,255900.0
2006-09-12 12:30:00,51.26,51.3,51.21,51.3,89900.0,41.269,41.3012,41.2287,41.3012,89900.0
2006-09-12 13:00:00,51.3,51.3,51.2,51.22,66800.0,41.3012,41.3012,41.2207,41.2368,66800.0
2006-09-12 13:30:00,51.25,51.4,51.22,51.39,32100.0,41.2609,41.3817,41.2368,41.3736,32100.0
2006-09-12 14:00:00,51.38,51.44,51.32,51.41,95100.0,41.3656,41.4139,41.3173,41.3897,95100.0
2006-09-12 14:30:00,51.4,51.63,51.4,51.62,195900.0,41.3817,41.5669,41.3817,41.5588,195900.0
2006-09-12 15:00:00,51.62,51.62,51.51,51.59,92800.0,41.5588,41.5588,41.4703,41.5347,92800.0
2006-09-12 15:30:00,51.59,51.61,51.51,51.58,428000.0,41.5347,41.5508,41.4703,41.5266,428000.0
2006-09-12 16:00:00,51.58,51.58,51.58,51.58,4000.0,41.5266,41.5266,41.5266,41.5266,4000.0
2006-09-13 09:30:00,51.43,51.7,51.43,51.68,38700.0,41.4058,41.6232,41.4058,41.6071,38700.0
2006-09-13 10:00:00,51.68,51.68,51.56,51.63,50300.0,41.6071,41.6071,41.5105,41.5669,50300.0
2006-09-13 10:30:00,51.61,51.62,51.49,51.56,41900.0,41.5508,41.5588,41.4542,41.5105,41900.0
2006-09-13 11:00:00,51.52,51.65,51.52,51.6,33000.0,41.4783,41.583,41.4783,41.5427,33000.0
2006-09-13 11:30:00,51.66,51.7,51.61,51.7,32200.0,41.591,41.6232,41.5508,41.6232,32200.0
2006-09-13 12:00:00,51.69,51.77,51.67,51.72,201900.0,41.6152,41.6796,41.5991,41.6393,201900.0
2006-09-13 12:30:00,51.71,51.76,51.65,51.67,53200.0,41.6313,41.6715,41.583,41.5991,53200.0
2006-09-13 13:00:00,51.65,51.69,51.62,51.64,54200.0,41.583,41.6152,41.5588,41.5749,54200.0
2006-09-13 13:30:00,51.66,51.72,51.63,51.71,13400.0,41.591,41.6393,41.5669,41.6313,13400.0
2006-09-13 14:00:00,51.68,51.74,51.67,51.69,18900.0,41.6071,41.6554,41.5991,41.6152,18900.0
2006-09-13 14:30:00,51.71,51.82,51.71,51.82,39900.0,41.6313,41.7198,41.6313,41.7198,39900.0
2006-09-13 15:00:00,51.82,51.82,51.66,51.71,63900.0,41.7198,41.7198,41.591,41.6313,63900.0
2006-09-13 15:30:00,51.7,51.8,51.67,51.8,45000.0,41.6232,41.7037,41.5991,41.7037,45000.0
2006-09-13 16:00:00,51.8,51.8,51.8,51.8,0.0,41.7037,41.7037,41.7037,41.7037,0.0
2006-09-14 09:30:00,51.58,51.69,51.55,51.63,25700.0,41.5266,41.6152,41.5025,41.5669,25700.0
2006-09-14 10:00:00,51.6,51.67,51.55,51.62,23500.0,41.5427,41.5991,41.5025,41.5588,23500.0
2006-09-14 10:30:00,51.65,51.65,51.54,51.65,25000.0,41.583,41.583,41.4944,41.583,25000.0
2006-09-14 11:00:00,51.64,51.73,51.6,51.71,23500.0,41.5749,41.6474,41.5427,41.6313,23500.0
2006-09-14 11:30:00,51.68,51.69,51.61,51.66,36200.0,41.6071,41.6152,41.5508,41.591,36200.0
2006-09-14 12:00:00,51.69,51.69,51.61,51.66,23100.0,41.6152,41.6152,41.5508,41.591,23100.0
2006-09-14 12:30:00,51.68,51.73,51.64,51.71,74200.0,41.6071,41.6474,41.5749,41.6313,74200.0
2006-09-14 13:00:00,51.72,51.72,51.63,51.7,39700.0,41.6393,41.6393,41.5669,41.6232,39700.0
2006-09-14 13:30:00,51.67,51.76,51.67,51.73,33000.0,41.5991,41.6715,41.5991,41.6474,33000.0
2006-09-14 14:00:00,51.73,51.75,51.68,51.71,49600.0,41.6474,41.6635,41.6071,41.6313,49600.0
2006-09-14 14:30:00,51.73,51.77,51.64,51.67,27000.0,41.6474,41.6796,41.5749,41.5991,27000.0
2006-09-14 15:00:00,51.67,51.68,51.61,51.65,41800.0,41.5991,41.6071,41.5508,41.583,41800.0
2006-09-14 15:30:00,51.65,51.72,51.65,51.7,67500.0,41.583,41.6393,41.583,41.6232,67500.0
2006-09-14 16:00:00,51.7,51.7,51.7,51.7,0.0,41.6232,41.6232,41.6232,41.6232,0.0
2006-09-15 09:30:00,51.96,52.11,51.9,51.97,50700.0,41.8325,41.9533,41.7842,41.8406,50700.0
2006-09-15 10:00:00,51.98,52.12,51.92,52.09,58300.0,41.8487,41.9614,41.8003,41.9372,58300.0
2006-09-15 10:30:00,52.1,52.11,51.97,52.0,54600.0,41.9453,41.9533,41.8406,41.8648,54600.0
2006-09-15 11:00:00,52.0,52.02,51.86,51.92,156800.0,41.8648,41.8809,41.752,41.8003,156800.0
2006-09-15 11:30:00,51.88,51.94,51.86,51.88,38500.0,41.7681,41.8164,41.752,41.7681,38500.0
2006-09-15 12:00:00,51.91,51.93,51.83,51.92,16800.0,41.7923,41.8084,41.7279,41.8003,16800.0
2006-09-15 12:30:00,51.89,51.92,51.79,51.79,15700.0,41.7762,41.8003,41.6957,41.6957,15700.0
2006-09-15 13:00:00,51.82,51.93,51.8,51.88,27500.0,41.7198,41.8084,41.7037,41.7681,27500.0
2006-09-15 13:30:00,51.87,51.99,51.84,51.92,13500.0,41.7601,41.8567,41.7359,41.8003,13500.0
2006-09-15 14:00:00,51.92,51.99,51.89,51.95,32500.0,41.8003,41.8567,41.7762,41.8245,32500.0
2006-09-15 14:30:00,51.94,52.02,51.88,51.9,15300.0,41.8164,41.8809,41.7681,41.7842,15300.0
2006-09-15 15:00:00,51.94,51.99,51.9,51.98,19300.0,41.8164,41.8567,41.7842,41.8487,19300.0
2006-09-15 15:30:00,51.94,51.96,51.87,51.9,27100.0,41.8164,41.8325,41.7601,41.7842,27100.0
2006-09-15 16:00:00,51.91,51.91,51.91,51.91,1300.0,41.7923,41.7923,41.7923,41.7923,1300.0
2006-09-18 09:30:00,51.88,51.96,51.81,51.96,40800.0,41.7681,41.8325,41.7118,41.8325,40800.0
2006-09-18 10:00:00,51.95,52.06,51.87,51.99,18900.0,41.8245,41.9131,41.7601,41.8567,18900.0
2006-09-18 10:30:00,51.95,52.04,51.94,51.94,14600.0,41.8245,41.897,41.8164,41.8164,14600.0
2006-09-18 11:00:00,51.94,52.0,51.91,51.99,19000.0,41.8164,41.8648,41.7923,41.8567,19000.0
2006-09-18 11:30:00,52.01,52.12,51.99,52.1,32600.0,41.8728,41.9614,41.8567,41.9453,32600.0
2006-09-18 12:00:00,52.02,52.09,51.98,51.99,22600.0,41.8809,41.9372,41.8487,41.8567,22600.0
2006-09-18 12:30:00,52.01,52.1,51.97,52.1,22200.0,41.8728,41.9453,41.8406,41.9453,22200.0
2006-09-18 13:00:00,52.09,52.11,52.03,52.1,16100.0,41.9372,41.9533,41.8889,41.9453,16100.0
2006-09-18 13:30:00,52.05,52.06,51.81,51.89,35400.0,41.905,41.9131,41.7118,41.7762,35400.0
2006-09-18 14:00:00,51.87,51.87,51.8,51.84,54300.0,41.7601,41.7601,41.7037,41.7359,54300.0
2006-09-18 14:30:00,51.84,51.84,51.75,51.83,51200.0,41.7359,41.7359,41.6635,41.7279,51200.0
2006-09-18 15:00:00,51.79,51.9,51.76,51.88,33100.0,41.6957,41.7842,41.6715,41.7681,33100.0
2006-09-18 15:30:00,51.88,51.93,51.84,51.91,49000.0,41.7681,41.8084,41.7359,41.7923,49000.0
2006-09-18 16:00:00,51.91,51.91,51.91,51.91,2100.0,41.7923,41.7923,41.7923,41.7923,2100.0
2006-09-19 09:30:00,51.96,51.96,51.78,51.81,268800.0,41.8325,41.8325,41.6876,41.7118,268800.0
2006-09-19 10:00:00,51.82,51.89,51.74,51.77,24000.0,41.7198,41.7762,41.6554,41.6796,24000.0
2006-09-19 10:30:00,51.8,51.82,51.74,51.82,43600.0,41.7037,41.7198,41.6554,41.7198,43600.0
2006-09-19 11:00:00,51.76,51.9,51.76,51.8,45900.0,41.6715,41.7842,41.6715,41.7037,45900.0
2006-09-19 11:30:00,51.76,51.78,51.52,51.52,17200.0,41.6715,41.6876,41.4783,41.4783,17200.0
2006-09-19 12:00:00,51.52,51.61,51.43,51.45,44700.0,41.4783,41.5508,41.4058,41.422,44700.0
2006-09-19 12:30:00,51.45,51.58,51.43,51.51,22700.0,41.422,41.5266,41.4058,41.4703,22700.0
2006-09-19 13:00:00,51.54,51.54,51.43,51.52,23300.0,41.4944,41.4944,41.4058,41.4783,23300.0
2006-09-19 13:30:00,51.47,51.53,51.42,51.45,18400.0,41.4381,41.4864,41.3978,41.422,18400.0
2006-09-19 14:00:00,51.48,51.6,51.47,51.6,65100.0,41.4461,41.5427,41.4381,41.5427,65100.0
2006-09-19 14:30:00,51.59,51.6,51.5,51.55,96100.0,41.5347,41.5427,41.4622,41.5025,96100.0
2006-09-19 15:00:00,51.55,51.7,51.55,51.7,119600.0,41.5025,41.6232,41.5025,41.6232,119600.0
2006-09-19 15:30:00,51.69,51.78,51.65,51.78,50800.0,41.6152,41.6876,41.583,41.6876,50800.0
2006-09-19 16:00:00,51.78,51.78,51.78,51.78,0.0,41.6876,41.6876,41.6876,41.6876,0.0
2006-09-20 09:30:00,52.0,52.17,51.98,52.14,167700.0,41.8648,42.0016,41.8487,41.9775,167700.0
2006-09-20 10:00:00,52.1,52.17,52.04,52.14,36600.0,41.9453,42.0016,41.897,41.9775,36600.0
2006-09-20 10:30:00,52.18,52.23,52.15,52.19,28600.0,42.0097,42.0499,41.9855,42.0177,28600.0
2006-09-20 11:00:00,52.19,52.23,52.15,52.17,34800.0,42.0177,42.0499,41.9855,42.0016,34800.0
2006-09-20 11:30:00,52.18,52.22,52.14,52.16,33100.0,42.0097,42.0419,41.9775,41.9936,33100.0
2006-09-20 12:00:00,52.17,52.17,52.12,52.14,13300.0,42.0016,42.0016,41.9614,41.9775,13300.0
2006-09-20 12:30:00,52.16,52.2,52.12,52.12,15300.0,41.9936,42.0258,41.9614,41.9614,15300.0
2006-09-20 13:00:00,52.14,52.15,52.1,52.11,34600.0,41.9775,41.9855,41.9453,41.9533,34600.0
2006-09-20 13:30:00,52.1,52.2,52.08,52.16,38700.0,41.9453,42.0258,41.9292,41.9936,38700.0
2006-09-20 14:00:00,52.17,52.25,52.0,52.0,51800.0,42.0016,42.066,41.8648,41.8648,51800.0
2006-09-20 14:30:00,51.98,52.08,51.95,52.06,50700.0,41.8487,41.9292,41.8245,41.9131,50700.0
2006-09-20 15:00:00,52.1,52.15,52.02,52.15,61100.0,41.9453,41.9855,41.8809,41.9855,61100.0
2006-09-20 15:30:00,52.12,52.18,52.07,52.07,67300.0,41.9614,42.0097,41.9211,41.9211,67300.0
2006-09-20 16:00:00,52.14,52.14,52.14,52.14,400.0,41.9775,41.9775,41.9775,41.9775,400.0
2006-09-21 09:30:00,52.11,52.25,52.03,52.05,63200.0,41.9533,42.066,41.8889,41.905,63200.0
2006-09-21 10:00:00,52.04,52.07,51.91,51.98,51700.0,41.897,41.9211,41.7923,41.8487,51700.0
2006-09-21 10:30:00,52.0,52.07,51.94,52.06,43500.0,41.8648,41.9211,41.8164,41.9131,43500.0
2006-09-21 11:00:00,52.06,52.18,52.04,52.12,45600.0,41.9131,42.0097,41.897,41.9614,45600.0
2006-09-21 11:30:00,52.12,52.15,52.06,52.13,20000.0,41.9614,41.9855,41.9131,41.9694,20000.0
2006-09-21 12:00:00,52.05,52.05,51.9,51.9,19000.0,41.905,41.905,41.7842,41.7842,19000.0
2006-09-21 12:30:00,51.91,51.96,51.8,51.8,7100.0,41.7923,41.8325,41.7037,41.7037,7100.0
2006-09-21 13:00:00,51.8,51.86,51.72,51.79,56100.0,41.7037,41.752,41.6393,41.6957,56100.0
2006-09-21 13:30:00,51.77,51.87,51.73,51.81,12800.0,41.6796,41.7601,41.6474,41.7118,12800.0
2006-09-21 14:00:00,51.81,51.85,51.7,51.7,14000.0,41.7118,41.744,41.6232,41.6232,14000.0
2006-09-21 14:30:00,51.69,51.78,51.67,51.69,14300.0,41.6152,41.6876,41.5991,41.6152,14300.0
2006-09-21 15:00:00,51.67,51.71,51.58,51.63,23500.0,41.5991,41.6313,41.5266,41.5669,23500.0
2006-09-21 15:30:00,51.6,51.73,51.6,51.7,68000.0,41.5427,41.6474,41.5427,41.6232,68000.0
2006-09-21 16:00:00,51.67,51.74,51.67,51.72,21100.0,41.5991,41.6554,41.5991,41.6393,21100.0
2006-09-22 09:30:00,51.69,51.69,51.48,51.5,26100.0,41.6152,41.6152,41.4461,41.4622,26100.0
2006-09-22 10:00:00,51.5,51.5,51.36,51.39,31300.0,41.4622,41.4622,41.3495,41.3736,31300.0
2006-09-22 10:30:00,51.39,51.43,51.31,51.32,194600.0,41.3736,41.4058,41.3092,41.3173,194600.0
2006-09-22 11:00:00,51.3,51.41,51.3,51.38,39000.0,41.3012,41.3897,41.3012,41.3656,39000.0
2006-09-22 11:30:00,51.39,51.47,51.39,51.45,38800.0,41.3736,41.4381,41.3736,41.422,38800.0
2006-09-22 12:00:00,51.45,51.45,51.33,51.37,36000.0,41.422,41.422,41.3253,41.3575,36000.0
2006-09-22 12:30:00,51.36,51.42,51.31,51.41,40900.0,41.3495,41.3978,41.3092,41.3897,40900.0
2006-09-22 13:00:00,51.41,51.45,51.36,51.43,20900.0,41.3897,41.422,41.3495,41.4058,20900.0
2006-09-22 13:30:00,51.42,51.45,51.35,51.38,43100.0,41.3978,41.422,41.3414,41.3656,43100.0
2006-09-22 14:00:00,51.4,51.43,51.35,51.36,40800.0,41.3817,41.4058,41.3414,41.3495,40800.0
2006-09-22 14:30:00,51.37,51.4,51.3,51.36,67800.0,41.3575,41.3817,41.3012,41.3495,67800.0
2006-09-22 15:00:00,51.32,51.52,51.32,51.49,39200.0,41.3173,41.4783,41.3173,41.4542,39200.0
2006-09-22 15:30:00,51.48,51.49,51.41,51.46,86100.0,41.4461,41.4542,41.3897,41.43,86100.0
2006-09-22 16:00:00,51.47,51.47,51.47,51.47,6400.0,41.4381,41.4381,41.4381,41.4381,6400.0
2006-09-25 09:30:00,51.57,51.63,51.44,51.44,74900.0,41.5186,41.5669,41.4139,41.4139,74900.0
2006-09-25 10:00:00,51.46,51.54,51.28,51.31,87700.0,41.43,41.4944,41.2851,41.3092,87700.0
2006-09-25 10:30:00,51.27,51.39,51.24,51.35,195000.0,41.277,41.3736,41.2529,41.3414,195000.0
2006-09-25 11:00:00,51.35,51.52,51.35,51.47,77000.0,41.3414,41.4783,41.3414,41.4381,77000.0
2006-09-25 11:30:00,51.48,51.49,51.4,51.46,131200.0,41.4461,41.4542,41.3817,41.43,131200.0
2006-09-25 12:00:00,51.42,51.6,51.36,51.6,76400.0,41.3978,41.5427,41.3495,41.5427,76400.0
2006-09-25 12:30:00,51.6,51.8,51.59,51.8,46500.0,41.5427,41.7037,41.5347,41.7037,46500.0
2006-09-25 13:00:00,51.83,51.85,51.69,51.69,57900.0,41.7279,41.744,41.6152,41.6152,57900.0
2006-09-25 13:30:00,51.72,51.77,51.64,51.67,46900.0,41.6393,41.6796,41.5749,41.5991,46900.0
2006-09-25 14:00:00,51.68,51.86,51.68,51.73,35000.0,41.6071,41.752,41.6071,41.6474,35000.0
2006-09-25 14:30:00,51.78,51.99,51.74,51.99,53700.0,41.6876,41.8567,41.6554,41.8567,53700.0
2006-09-25 15:00:00,51.93,52.04,51.91,52.03,87500.0,41.8084,41.897,41.7923,41.8889,87500.0
2006-09-25 15:30:00,52.0,52.02,51.89,51.89,51300.0,41.8648,41.8809,41.7762,41.7762,51300.0
2006-09-25 16:00:00,51.94,51.94,51.92,51.92,600.0,41.8164,41.8164,41.8003,41.8003,600.0
2006-09-26 09:30:00,51.81,51.84,51.65,51.8,107100.0,41.8217,41.8459,41.6926,41.8137,107100.0
2006-09-26 10:00:00,51.83,52.08,51.83,52.06,41300.0,41.8379,42.0397,41.8379,42.0235,41300.0
2006-09-26 10:30:00,52.06,52.06,51.9,51.98,72200.0,42.0235,42.0235,41.8944,41.9589,72200.0
2006-09-26 11:00:00,52.0,52.05,51.92,51.96,16700.0,41.9751,42.0155,41.9105,41.9428,16700.0
2006-09-26 11:30:00,51.97,52.01,51.84,51.84,28600.0,41.9509,41.9832,41.8459,41.8459,28600.0
2006-09-26 12:00:00,51.86,52.02,51.85,51.99,32600.0,41.8621,41.9912,41.854,41.967,32600.0
2006-09-26 12:30:00,52.01,52.01,51.86,51.93,113000.0,41.9832,41.9832,41.8621,41.9186,113000.0
2006-09-26 13:00:00,51.96,51.99,51.91,51.98,54200.0,41.9428,41.967,41.9024,41.9589,54200.0
2006-09-26 13:30:00,52.04,52.11,51.96,52.04,83200.0,42.0074,42.0639,41.9428,42.0074,83200.0
2006-09-26 14:00:00,52.09,52.11,51.97,52.04,49800.0,42.0477,42.0639,41.9509,42.0074,49800.0
2006-09-26 14:30:00,52.04,52.18,52.04,52.11,147400.0,42.0074,42.1204,42.0074,42.0639,147400.0
2006-09-26 15:00:00,52.13,52.16,52.08,52.15,331200.0,42.08,42.1042,42.0397,42.0962,331200.0
2006-09-26 15:30:00,52.16,52.28,52.16,52.2,1462700.0,42.1042,42.2011,42.1042,42.1365,1462700.0
2006-09-26 16:00:00,52.2,52.25,52.2,52.2,40200.0,42.1365,42.1769,42.1365,42.1365,40200.0
2006-09-27 09:30:00,52.24,52.33,52.13,52.27,194800.0,42.1688,42.2415,42.08,42.193,194800.0
2006-09-27 10:00:00,52.3,52.38,52.17,52.26,386300.0,42.2173,42.2818,42.1123,42.185,386300.0
2006-09-27 10:30:00,52.26,52.36,52.19,52.31,240600.0,42.185,42.2657,42.1285,42.2253,240600.0
2006-09-27 11:00:00,52.31,52.36,52.22,52.33,324700.0,42.2253,42.2657,42.1527,42.2415,324700.0
2006-09-27 11:30:00,52.34,52.41,52.3,52.41,272800.0,42.2495,42.3061,42.2173,42.3061,272800.0
2006-09-27 12:00:00,52.42,52.42,52.31,52.31,238200.0,42.3141,42.3141,42.2253,42.2253,238200.0
2006-09-27 12:30:00,52.32,52.36,52.3,52.34,397000.0,42.2334,42.2657,42.2173,42.2495,397000.0
2006-09-27 13:00:00,52.34,52.37,52.3,52.35,132500.0,42.2495,42.2738,42.2173,42.2576,132500.0
2006-09-27 13:30:00,52.34,52.34,52.22,52.32,117300.0,42.2495,42.2495,42.1527,42.2334,117300.0
2006-09-27 14:00:00,52.31,52.33,52.2,52.2,278000.0,42.2253,42.2415,42.1365,42.1365,278000.0
2006-09-27 14:30:00,52.22,52.25,52.12,52.2,136300.0,42.1527,42.1769,42.072,42.1365,136300.0
2006-09-27 15:00:00,52.22,52.22,52.1,52.17,17100.0,42.1527,42.1527,42.0558,42.1123,17100.0
2006-09-27 15:30:00,52.17,52.27,52.17,52.27,34700.0,42.1123,42.193,42.1123,42.193,34700.0
2006-09-27 16:00:00,52.24,52.26,52.24,52.26,1600.0,42.1688,42.185,42.1688,42.185,1600.0
2006-09-28 09:30:00,52.28,52.43,52.21,52.26,41900.0,42.2011,42.3222,42.1446,42.185,41900.0
2006-09-28 10:00:00,52.24,52.3,52.21,52.24,90600.0,42.1688,42.2173,42.1446,42.1688,90600.0
2006-09-28 10:30:00,52.24,52.28,52.11,52.15,63300.0,42.1688,42.2011,42.0639,42.0962,63300.0
2006-09-28 11:00:00,52.14,52.26,52.13,52.22,40000.0,42.0881,42.185,42.08,42.1527,40000.0
2006-09-28 11:30:00,52.22,52.24,52.1,52.12,60300.0,42.1527,42.1688,42.0558,42.072,60300.0
2006-09-28 12:00:00,52.06,52.14,52.05,52.11,58100.0,42.0235,42.0881,42.0155,42.0639,58100.0
2006-09-28 12:30:00,52.11,52.19,52.07,52.17,31000.0,42.0639,42.1285,42.0316,42.1123,31000.0
2006-09-28 13:00:00,52.16,52.26,52.15,52.25,10700.0,42.1042,42.185,42.0962,42.1769,10700.0
2006-09-28 13:30:00,52.21,52.27,52.19,52.24,23200.0,42.1446,42.193,42.1285,42.1688,23200.0
2006-09-28 14:00:00,52.24,52.3,52.22,52.3,60700.0,42.1688,42.2173,42.1527,42.2173,60700.0
2006-09-28 14:30:00,52.26,52.36,52.23,52.32,42500.0,42.185,42.2657,42.1608,42.2334,42500.0
2006-09-28 15:00:00,52.31,52.33,52.26,52.28,61500.0,42.2253,42.2415,42.185,42.2011,61500.0
2006-09-28 15:30:00,52.31,52.42,52.27,52.36,88500.0,42.2253,42.3141,42.193,42.2657,88500.0
2006-09-28 16:00:00,52.28,52.35,52.28,52.35,115100.0,42.2011,42.2576,42.2011,42.2576,115100.0
2006-09-29 09:30:00,52.29,52.4,52.18,52.25,57600.0,42.2092,42.298,42.1204,42.1769,57600.0
2006-09-29 10:00:00,52.3,52.38,52.27,52.35,14200.0,42.2173,42.2818,42.193,42.2576,14200.0
2006-09-29 10:30:00,52.35,52.36,52.27,52.32,17900.0,42.2576,42.2657,42.193,42.2334,17900.0
2006-09-29 11:00:00,52.32,52.36,52.25,52.29,14800.0,42.2334,42.2657,42.1769,42.2092,14800.0
2006-09-29 11:30:00,52.32,52.38,52.27,52.35,25400.0,42.2334,42.2818,42.193,42.2576,25400.0
2006-09-29 12:00:00,52.37,52.37,52.31,52.32,22100.0,42.2738,42.2738,42.2253,42.2334,22100.0
2006-09-29 12:30:00,52.33,52.35,52.29,52.3,63800.0,42.2415,42.2576,42.2092,42.2173,63800.0
2006-09-29 13:00:00,52.33,52.37,52.26,52.29,27300.0,42.2415,42.2738,42.185,42.2092,27300.0
2006-09-29 13:30:00,52.26,52.33,52.24,52.27,200600.0,42.185,42.2415,42.1688,42.193,200600.0
2006-09-29 14:00:00,52.28,52.33,52.25,52.3,122000.0,42.2011,42.2415,42.1769,42.2173,122000.0
2006-09-29 14:30:00,52.29,52.29,52.21,52.25,64800.0,42.2092,42.2092,42.1446,42.1769,64800.0
2006-09-29 15:00:00,52.25,52.29,52.17,52.29,57000.0,42.1769,42.2092,42.1123,42.2092,57000.0
2006-09-29 15:30:00,52.26,52.28,52.12,52.12,79700.0,42.185,42.2011,42.072,42.072,79700.0
2006-09-29 16:00:00,52.11,52.2,52.11,52.16,10700.0,42.0639,42.1365,42.0639,42.1042,10700.0
2006-10-02 09:30:00,52.23,52.23,52.04,52.07,91900.0,42.1608,42.1608,42.0074,42.0316,91900.0
2006-10-02 10:00:00,52.06,52.12,52.04,52.06,66300.0,42.0235,42.072,42.0074,42.0235,66300.0
2006-10-02 10:30:00,52.07,52.12,52.05,52.12,54800.0,42.0316,42.072,42.0155,42.072,54800.0
2006-10-02 11:00:00,52.14,52.15,52.09,52.15,37000.0,42.0881,42.0962,42.0477,42.0962,37000.0
2006-10-02 11:30:00,52.15,52.25,52.15,52.21,36700.0,42.0962,42.1769,42.0962,42.1446,36700.0
2006-10-02 12:00:00,52.22,52.23,52.17,52.21,25900.0,42.1527,42.1608,42.1123,42.1446,25900.0
2006-10-02 12:30:00,52.21,52.25,52.19,52.19,34000.0,42.1446,42.1769,42.1285,42.1285,34000.0
2006-10-02 13:00:00,52.19,52.21,52.15,52.17,49800.0,42.1285,42.1446,42.0962,42.1123,49800.0
2006-10-02 13:30:00,52.15,52.17,51.87,51.87,28400.0,42.0962,42.1123,41.8702,41.8702,28400.0
2006-10-02 14:00:00,51.9,51.99,51.87,51.95,29400.0,41.8944,41.967,41.8702,41.9347,29400.0
2006-10-02 14:30:00,51.92,51.95,51.86,51.86,68300.0,41.9105,41.9347,41.8621,41.8621,68300.0
2006-10-02 15:00:00,51.9,51.96,51.85,51.96,35000.0,41.8944,41.9428,41.854,41.9428,35000.0
2006-10-02 15:30:00,51.95,51.98,51.89,51.89,44200.0,41.9347,41.9589,41.8863,41.8863,44200.0
2006-10-02 16:00:00,51.93,51.94,51.85,51.85,3300.0,41.9186,41.9267,41.854,41.854,3300.0
2006-10-03 09:30:00,51.97,51.97,51.68,51.81,50900.0,41.9509,41.9509,41.7168,41.8217,50900.0
2006-10-03 10:00:00,51.8,51.84,51.69,51.8,10400.0,41.8137,41.8459,41.7249,41.8137,10400.0
2006-10-03 10:30:00,51.84,51.87,51.75,51.79,22300.0,41.8459,41.8702,41.7733,41.8056,22300.0
2006-10-03 11:00:00,51.79,51.95,51.73,51.95,8300.0,41.8056,41.9347,41.7571,41.9347,8300.0
2006-10-03 11:30:00,51.98,51.98,51.88,51.92,28800.0,41.9589,41.9589,41.8782,41.9105,28800.0
2006-10-03 12:00:00,51.93,52.15,51.93,52.12,32100.0,41.9186,42.0962,41.9186,42.072,32100.0
2006-10-03 12:30:00,52.12,52.16,52.08,52.16,27000.0,42.072,42.1042,42.0397,42.1042,27000.0
2006-10-03 13:00:00,52.16,52.19,52.04,52.08,60000.0,42.1042,42.1285,42.0074,42.0397,60000.0
2006-10-03 13:30:00,52.08,52.12,52.06,52.12,18400.0,42.0397,42.072,42.0235,42.072,18400.0
2006-10-03 14:00:00,52.12,52.19,52.06,52.06,30800.0,42.072,42.1285,42.0235,42.0235,30800.0
2006-10-03 14:30:00,52.06,52.17,52.05,52.15,15600.0,42.0235,42.1123,42.0155,42.0962,15600.0
2006-10-03 15:00:00,52.14,52.18,52.11,52.13,50000.0,42.0881,42.1204,42.0639,42.08,50000.0
2006-10-03 15:30:00,52.13,52.16,52.01,52.13,128600.0,42.08,42.1042,41.9832,42.08,128600.0
2006-10-03 16:00:00,52.13,52.13,52.07,52.08,22400.0,42.08,42.08,42.0316,42.0397,22400.0
2006-10-04 09:30:00,51.9,52.08,51.83,52.03,125700.0,41.8944,42.0397,41.8379,41.9993,125700.0
2006-10-04 10:00:00,51.99,52.28,51.92,52.27,31600.0,41.967,42.2011,41.9105,42.193,31600.0
2006-10-04 10:30:00,52.27,52.3,52.2,52.26,32800.0,42.193,42.2173,42.1365,42.185,32800.0
2006-10-04 11:00:00,52.25,52.41,52.22,52.38,37700.0,42.1769,42.3061,42.1527,42.2818,37700.0
2006-10-04 11:30:00,52.41,52.46,52.39,52.46,178900.0,42.3061,42.3464,42.2899,42.3464,178900.0
2006-10-04 12:00:00,52.39,52.4,52.33,52.38,26200.0,42.2899,42.298,42.2415,42.2818,26200.0
2006-10-04 12:30:00,52.4,52.45,52.38,52.42,13100.0,42.298,42.3383,42.2818,42.3141,13100.0
2006-10-04 13:00:00,52.4,52.44,52.35,52.44,24000.0,42.298,42.3303,42.2576,42.3303,24000.0
2006-10-04 13:30:00,52.49,52.56,52.46,52.53,88100.0,42.3706,42.4271,42.3464,42.4029,88100.0
2006-10-04 14:00:00,52.53,52.65,52.49,52.64,194600.0,42.4029,42.4998,42.3706,42.4917,194600.0
2006-10-04 14:30:00,52.64,52.75,52.64,52.68,172000.0,42.4917,42.5805,42.4917,42.524,172000.0
2006-10-04 15:00:00,52.68,52.75,52.62,52.7,211100.0,42.524,42.5805,42.4756,42.5401,211100.0
2006-10-04 15:30:00,52.7,52.82,52.67,52.74,59700.0,42.5401,42.637,42.5159,42.5724,59700.0
2006-10-04 16:00:00,52.74,52.82,52.71,52.82,6800.0,42.5724,42.637,42.5482,42.637,6800.0
2006-10-05 09:30:00,52.8,52.89,52.65,52.83,49700.0,42.6209,42.6935,42.4998,42.6451,49700.0
2006-10-05 10:00:00,52.83,52.9,52.7,52.76,144600.0,42.6451,42.7016,42.5401,42.5886,144600.0
2006-10-05 10:30:00,52.75,52.86,52.72,52.85,208000.0,42.5805,42.6693,42.5563,42.6612,208000.0
2006-10-05 11:00:00,52.83,52.85,52.76,52.83,41500.0,42.6451,42.6612,42.5886,42.6451,41500.0
2006-10-05 11:30:00,52.81,52.94,52.8,52.89,50000.0,42.6289,42.7339,42.6209,42.6935,50000.0
2006-10-05 12:00:00,52.87,52.9,52.82,52.85,38500.0,42.6774,42.7016,42.637,42.6612,38500.0
2006-10-05 12:30:00,52.81,52.83,52.75,52.8,67600.0,42.6289,42.6451,42.5805,42.6209,67600.0
2006-10-05 13:00:00,52.82,52.95,52.8,52.94,92900.0,42.637,42.7419,42.6209,42.7339,92900.0
2006-10-05 13:30:00,52.93,52.99,52.9,52.93,443400.0,42.7258,42.7742,42.7016,42.7258,443400.0
2006-10-05 14:00:00,52.92,52.96,52.87,52.89,173500.0,42.7177,42.75,42.6774,42.6935,173500.0
2006-10-05 14:30:00,52.91,53.0,52.91,53.0,20400.0,42.7097,42.7823,42.7097,42.7823,20400.0
2006-10-05 15:00:00,53.0,53.1,52.96,53.06,181100.0,42.7823,42.863,42.75,42.8307,181100.0
2006-10-05 15:30:00,53.1,53.1,53.02,53.04,38800.0,42.863,42.863,42.7985,42.8146,38800.0
2006-10-05 16:00:00,53.02,53.07,53.02,53.07,1500.0,42.7985,42.8388,42.7985,42.8388,1500.0
2006-10-06 09:30:00,52.9,52.95,52.73,52.74,98300.0,42.7016,42.7419,42.5644,42.5724,98300.0
2006-10-06 10:00:00,52.76,52.85,52.72,52.77,114700.0,42.5886,42.6612,42.5563,42.5966,114700.0
2006-10-06 10:30:00,52.77,52.94,52.74,52.92,40100.0,42.5966,42.7339,42.5724,42.7177,40100.0
2006-10-06 11:00:00,52.91,52.93,52.85,52.92,33600.0,42.7097,42.7258,42.6612,42.7177,33600.0
2006-10-06 11:30:00,52.94,52.95,52.81,52.83,48000.0,42.7339,42.7419,42.6289,42.6451,48000.0
2006-10-06 12:00:00,52.84,52.85,52.74,52.74,37600.0,42.6532,42.6612,42.5724,42.5724,37600.0
2006-10-06 12:30:00,52.76,52.85,52.72,52.82,31200.0,42.5886,42.6612,42.5563,42.637,31200.0
2006-10-06 13:00:00,52.84,52.88,52.8,52.84,43700.0,42.6532,42.6854,42.6209,42.6532,43700.0
2006-10-06 13:30:00,52.8,52.91,52.79,52.89,28400.0,42.6209,42.7097,42.6128,42.6935,28400.0
2006-10-06 14:00:00,52.9,52.91,52.83,52.88,25900.0,42.7016,42.7097,42.6451,42.6854,25900.0
2006-10-06 14:30:00,52.87,52.99,52.83,52.97,32500.0,42.6774,42.7742,42.6451,42.7581,32500.0
2006-10-06 15:00:00,52.91,52.96,52.83,52.89,82000.0,42.7097,42.75,42.6451,42.6935,82000.0
2006-10-06 15:30:00,52.88,52.99,52.84,52.99,172400.0,42.6854,42.7742,42.6532,42.7742,172400.0
2006-10-06 16:00:00,52.99,52.99,52.99,52.99,800.0,42.7742,42.7742,42.7742,42.7742,800.0
2006-10-09 09:30:00,52.79,52.95,52.79,52.88,26800.0,42.6128,42.7419,42.6128,42.6854,26800.0
2006-10-09 10:00:00,52.84,52.92,52.83,52.83,19800.0,42.6532,42.7177,42.6451,42.6451,19800.0
2006-10-09 10:30:00,52.83,52.9,52.75,52.84,112200.0,42.6451,42.7016,42.5805,42.6532,112200.0
2006-10-09 11:00:00,52.87,52.97,52.83,52.97,26400.0,42.6774,42.7581,42.6451,42.7581,26400.0
2006-10-09 11:30:00,52.94,53.02,52.94,52.98,29900.0,42.7339,42.7985,42.7339,42.7662,29900.0
2006-10-09 12:00:00,52.98,53.02,52.96,53.0,37200.0,42.7662,42.7985,42.75,42.7823,37200.0
2006-10-09 12:30:00,52.98,53.04,52.96,52.97,46700.0,42.7662,42.8146,42.75,42.7581,46700.0
2006-10-09 13:00:00,52.98,53.07,52.96,53.07,50800.0,42.7662,42.8388,42.75,42.8388,50800.0
2006-10-09 13:30:00,53.07,53.07,53.01,53.02,36300.0,42.8388,42.8388,42.7904,42.7985,36300.0
2006-10-09 14:00:00,52.98,53.12,52.98,53.12,45700.0,42.7662,42.8792,42.7662,42.8792,45700.0
2006-10-09 14:30:00,53.08,53.13,53.04,53.07,23800.0,42.8469,42.8872,42.8146,42.8388,23800.0
2006-10-09 15:00:00,53.11,53.11,52.94,52.99,42200.0,42.8711,42.8711,42.7339,42.7742,42200.0
2006-10-09 15:30:00,52.99,53.06,52.98,53.03,40100.0,42.7742,42.8307,42.7662,42.8065,40100.0
2006-10-09 16:00:00,53.03,53.05,52.99,53.04,3200.0,42.8065,42.8227,42.7742,42.8146,3200.0
2006-10-10 09:30:00,53.07,53.13,52.98,52.99,74300.0,42.8388,42.8872,42.7662,42.7742,74300.0
2006-10-10 10:00:00,53.01,53.01,52.94,52.98,129300.0,42.7904,42.7904,42.7339,42.7662,129300.0
2006-10-10 10:30:00,53.03,53.08,52.99,53.03,15500.0,42.8065,42.8469,42.7742,42.8065,15500.0
2006-10-10 11:00:00,53.08,53.19,53.0,53.15,26200.0,42.8469,42.9357,42.7823,42.9034,26200.0
2006-10-10 11:30:00,53.15,53.15,53.04,53.06,61800.0,42.9034,42.9034,42.8146,42.8307,61800.0
2006-10-10 12:00:00,53.1,53.13,53.0,53.0,61900.0,42.863,42.8872,42.7823,42.7823,61900.0
2006-10-10 12:30:00,52.99,53.02,52.93,52.97,99600.0,42.7742,42.7985,42.7258,42.7581,99600.0
2006-10-10 13:00:00,53.02,53.03,52.93,52.94,17200.0,42.7985,42.8065,42.7258,42.7339,17200.0
2006-10-10 13:30:00,52.99,52.99,52.86,52.95,15000.0,42.7742,42.7742,42.6693,42.7419,15000.0
2006-10-10 14:00:00,52.94,52.99,52.91,52.99,21100.0,42.7339,42.7742,42.7097,42.7742,21100.0
2006-10-10 14:30:00,53.03,53.08,52.96,53.05,26900.0,42.8065,42.8469,42.75,42.8227,26900.0
2006-10-10 15:00:00,53.02,53.11,53.01,53.01,32100.0,42.7985,42.8711,42.7904,42.7904,32100.0
2006-10-10 15:30:00,53.07,53.1,53.0,53.1,42500.0,42.8388,42.863,42.7823,42.863,42500.0
2006-10-10 16:00:00,53.1,53.1,53.1,53.1,0.0,42.863,42.863,42.863,42.863,0.0
2006-10-11 09:30:00,52.97,52.97,52.82,52.92,50000.0,42.7581,42.7581,42.637,42.7177,50000.0
2006-10-11 10:00:00,52.93,52.98,52.89,52.95,34500.0,42.7258,42.7662,42.6935,42.7419,34500.0
2006-10-11 10:30:00,52.96,53.02,52.9,52.99,30900.0,42.75,42.7985,42.7016,42.7742,30900.0
2006-10-11 11:00:00,52.96,53.03,52.95,53.0,37400.0,42.75,42.8065,42.7419,42.7823,37400.0
2006-10-11 11:30:00,52.99,53.07,52.96,53.03,40200.0,42.7742,42.8388,42.75,42.8065,40200.0
2006-10-11 12:00:00,53.05,53.07,52.99,53.02,27300.0,42.8227,42.8388,42.7742,42.7985,27300.0
2006-10-11 12:30:00,53.02,53.11,52.99,53.11,25500.0,42.7985,42.8711,42.7742,42.8711,25500.0
2006-10-11 13:00:00,53.08,53.15,53.05,53.05,42700.0,42.8469,42.9034,42.8227,42.8227,42700.0
2006-10-11 13:30:00,53.05,53.1,53.03,53.05,34800.0,42.8227,42.863,42.8065,42.8227,34800.0
2006-10-11 14:00:00,53.05,53.05,52.9,52.97,185700.0,42.8227,42.8227,42.7016,42.7581,185700.0
2006-10-11 14:30:00,52.94,52.96,52.69,52.85,240000.0,42.7339,42.75,42.5321,42.6612,240000.0
2006-10-11 15:00:00,52.91,53.0,52.8,52.95,150800.0,42.7097,42.7823,42.6209,42.7419,150800.0
2006-10-11 15:30:00,52.92,52.98,52.92,52.97,105200.0,42.7177,42.7662,42.7177,42.7581,105200.0
2006-10-11 16:00:00,52.92,52.92,52.92,52.92,100.0,42.7177,42.7177,42.7177,42.7177,100.0
2006-10-12 09:30:00,53.21,53.21,53.1,53.13,86600.0,42.9518,42.9518,42.863,42.8872,86600.0
2006-10-12 10:00:00,53.15,53.22,53.13,53.19,84900.0,42.9034,42.9599,42.8872,42.9357,84900.0
2006-10-12 10:30:00,53.18,53.27,53.16,53.22,64600.0,42.9276,43.0003,42.9115,42.9599,64600.0
2006-10-12 11:00:00,53.17,53.31,53.16,53.31,89800.0,42.9195,43.0325,42.9115,43.0325,89800.0
2006-10-12 11:30:00,53.26,53.3,53.24,53.27,38300.0,42.9922,43.0245,42.976,43.0003,38300.0
2006-10-12 12:00:00,53.27,53.27,53.22,53.22,47900.0,43.0003,43.0003,42.9599,42.9599,47900.0
2006-10-12 12:30:00,53.22,53.27,53.21,53.22,27700.0,42.9599,43.0003,42.9518,42.9599,27700.0
2006-10-12 13:00:00,53.23,53.25,53.2,53.23,24000.0,42.968,42.9841,42.9438,42.968,24000.0
2006-10-12 13:30:00,53.23,53.24,53.19,53.23,56300.0,42.968,42.976,42.9357,42.968,56300.0
2006-10-12 14:00:00,53.24,53.38,53.24,53.37,30400.0,42.976,43.089,42.976,43.081,30400.0
2006-10-12 14:30:00,53.31,53.4,53.31,53.37,43900.0,43.0325,43.1052,43.0325,43.081,43900.0
2006-10-12 15:00:00,53.35,53.51,53.35,53.48,109600.0,43.0648,43.194,43.0648,43.1698,109600.0
2006-10-12 15:30:00,53.51,53.53,53.44,53.44,45600.0,43.194,43.2101,43.1375,43.1375,45600.0
2006-10-12 16:00:00,53.45,53.54,53.44,53.45,1600.0,43.1456,43.2182,43.1375,43.1456,1600.0
2006-10-13 09:30:00,53.39,53.5,53.39,53.45,81200.0,43.0971,43.1859,43.0971,43.1456,81200.0
2006-10-13 10:00:00,53.42,53.51,53.38,53.43,19400.0,43.1213,43.194,43.089,43.1294,19400.0
2006-10-13 10:30:00,53.4,53.52,53.4,53.49,21100.0,43.1052,43.2021,43.1052,43.1778,21100.0
2006-10-13 11:00:00,53.49,53.49,53.41,53.45,41900.0,43.1778,43.1778,43.1133,43.1456,41900.0
2006-10-13 11:30:00,53.43,53.48,53.38,53.43,56700.0,43.1294,43.1698,43.089,43.1294,56700.0
2006-10-13 12:00:00,53.45,53.52,53.43,53.52,32200.0,43.1456,43.2021,43.1294,43.2021,32200.0
2006-10-13 12:30:00,53.51,53.58,53.49,53.56,28400.0,43.194,43.2505,43.1778,43.2343,28400.0
2006-10-13 13:00:00,53.57,53.59,53.49,53.54,49600.0,43.2424,43.2586,43.1778,43.2182,49600.0
2006-10-13 13:30:00,53.6,53.65,53.56,53.64,15300.0,43.2666,43.307,43.2343,43.2989,15300.0
2006-10-13 14:00:00,53.64,53.65,53.55,53.56,126200.0,43.2989,43.307,43.2263,43.2343,126200.0
2006-10-13 14:30:00,53.56,53.57,53.46,53.47,25700.0,43.2343,43.2424,43.1536,43.1617,25700.0
2006-10-13 15:00:00,53.53,53.58,53.5,53.58,30100.0,43.2101,43.2505,43.1859,43.2505,30100.0
2006-10-13 15:30:00,53.56,53.6,53.5,53.6,16700.0,43.2343,43.2666,43.1859,43.2666,16700.0
2006-10-13 16:00:00,53.59,53.59,53.59,53.59,2200.0,43.2586,43.2586,43.2586,43.2586,2200.0
2006-10-16 09:30:00,53.62,53.72,53.53,53.7,81100.0,43.2828,43.3635,43.2101,43.3474,81100.0
2006-10-16 10:00:00,53.7,53.79,53.7,53.72,16700.0,43.3474,43.42,43.3474,43.3635,16700.0
2006-10-16 10:30:00,53.73,53.76,53.67,53.69,37600.0,43.3716,43.3958,43.3231,43.3393,37600.0
2006-10-16 11:00:00,53.69,53.77,53.68,53.75,157800.0,43.3393,43.4039,43.3312,43.3877,157800.0
2006-10-16 11:30:00,53.75,53.78,53.7,53.74,105300.0,43.3877,43.4119,43.3474,43.3796,105300.0
2006-10-16 12:00:00,53.73,53.74,53.67,53.7,66200.0,43.3716,43.3796,43.3231,43.3474,66200.0
2006-10-16 12:30:00,53.7,53.76,53.7,53.7,51800.0,43.3474,43.3958,43.3474,43.3474,51800.0
2006-10-16 13:00:00,53.74,53.79,53.7,53.76,20600.0,43.3796,43.42,43.3474,43.3958,20600.0
2006-10-16 13:30:00,53.76,53.82,53.76,53.81,41000.0,43.3958,43.4442,43.3958,43.4362,41000.0
2006-10-16 14:00:00,53.79,53.81,53.72,53.77,72400.0,43.42,43.4362,43.3635,43.4039,72400.0
2006-10-16 14:30:00,53.74,53.82,53.73,53.74,67700.0,43.3796,43.4442,43.3716,43.3796,67700.0
2006-10-16 15:00:00,53.74,53.8,53.71,53.8,89100.0,43.3796,43.4281,43.3554,43.4281,89100.0
2006-10-16 15:30:00,53.76,53.85,53.73,53.8,195200.0,43.3958,43.4684,43.3716,43.4281,195200.0
2006-10-16 16:00:00,53.75,53.8,53.75,53.79,2700.0,43.3877,43.4281,43.3877,43.42,2700.0
2006-10-17 09:30:00,53.55,53.66,53.33,53.42,63700.0,43.2263,43.3151,43.0487,43.1213,63700.0
2006-10-17 10:00:00,53.41,53.41,53.34,53.37,44200.0,43.1133,43.1133,43.0568,43.081,44200.0
2006-10-17 10:30:00,53.36,53.36,53.28,53.34,35300.0,43.0729,43.0729,43.0083,43.0568,35300.0
2006-10-17 11:00:00,53.32,53.34,53.18,53.22,105300.0,43.0406,43.0568,42.9276,42.9599,105300.0
2006-10-17 11:30:00,53.18,53.25,53.17,53.17,95400.0,42.9276,42.9841,42.9195,42.9195,95400.0
2006-10-17 12:00:00,53.18,53.35,53.16,53.35,45900.0,42.9276,43.0648,42.9115,43.0648,45900.0
2006-10-17 12:30:00,53.34,53.37,53.3,53.36,27200.0,43.0568,43.081,43.0245,43.0729,27200.0
2006-10-17 13:00:00,53.36,53.42,53.33,53.36,78200.0,43.0729,43.1213,43.0487,43.0729,78200.0
2006-10-17 13:30:00,53.36,53.47,53.33,53.47,55300.0,43.0729,43.1617,43.0487,43.1617,55300.0
2006-10-17 14:00:00,53.43,53.46,53.37,53.38,89400.0,43.1294,43.1536,43.081,43.089,89400.0
2006-10-17 14:30:00,53.39,53.49,53.38,53.48,69100.0,43.0971,43.1778,43.089,43.1698,69100.0
2006-10-17 15:00:00,53.47,53.55,53.47,53.55,112500.0,43.1617,43.2263,43.1617,43.2263,112500.0
2006-10-17 15:30:00,53.55,53.58,53.44,53.47,127100.0,43.2263,43.2505,43.1375,43.1617,127100.0
2006-10-17 16:00:00,53.47,53.48,53.47,53.48,22700.0,43.1617,43.1698,43.1617,43.1698,22700.0
2006-10-18 09:30:00,53.78,53.9,53.07,53.74,96200.0,43.4119,43.5088,42.8388,43.3796,96200.0
2006-10-18 10:00:00,53.7,53.73,53.5,53.58,182900.0,43.3474,43.3716,43.1859,43.2505,182900.0
2006-10-18 10:30:00,53.61,53.61,53.39,53.52,42800.0,43.2747,43.2747,43.0971,43.2021,42800.0
2006-10-18 11:00:00,53.52,53.59,53.41,53.55,21200.0,43.2021,43.2586,43.1133,43.2263,21200.0
2006-10-18 11:30:00,53.58,53.65,53.52,53.59,31400.0,43.2505,43.307,43.2021,43.2586,31400.0
2006-10-18 12:00:00,53.59,53.61,53.54,53.56,11100.0,43.2586,43.2747,43.2182,43.2343,11100.0
2006-10-18 12:30:00,53.6,53.6,53.49,53.54,42400.0,43.2666,43.2666,43.1778,43.2182,42400.0
2006-10-18 13:00:00,53.53,53.55,53.36,53.41,38400.0,43.2101,43.2263,43.0729,43.1133,38400.0
2006-10-18 13:30:00,53.34,53.45,53.32,53.45,13800.0,43.0568,43.1456,43.0406,43.1456,13800.0
2006-10-18 14:00:00,53.43,53.58,53.39,53.55,39400.0,43.1294,43.2505,43.0971,43.2263,39400.0
2006-10-18 14:30:00,53.5,53.57,53.48,53.55,24100.0,43.1859,43.2424,43.1698,43.2263,24100.0
2006-10-18 15:00:00,53.5,53.53,53.43,53.46,16600.0,43.1859,43.2101,43.1294,43.1536,16600.0
2006-10-18 15:30:00,53.46,53.53,53.46,53.51,14100.0,43.1536,43.2101,43.1536,43.194,14100.0
2006-10-18 16:00:00,53.52,53.52,53.52,53.52,600.0,43.2021,43.2021,43.2021,43.2021,600.0
2006-10-19 09:30:00,53.45,53.53,53.36,53.5,31700.0,43.1456,43.2101,43.0729,43.1859,31700.0
2006-10-19 10:00:00,53.5,53.69,53.48,53.62,24200.0,43.1859,43.3393,43.1698,43.2828,24200.0
2006-10-19 10:30:00,53.63,53.64,53.54,53.59,38100.0,43.2909,43.2989,43.2182,43.2586,38100.0
2006-10-19 11:00:00,53.59,53.59,53.48,53.49,18000.0,43.2586,43.2586,43.1698,43.1778,18000.0
2006-10-19 11:30:00,53.48,53.52,53.45,53.49,133500.0,43.1698,43.2021,43.1456,43.1778,133500.0
2006-10-19 12:00:00,53.46,53.57,53.45,53.48,58600.0,43.1536,43.2424,43.1456,43.1698,58600.0
2006-10-19 12:30:00,53.44,53.49,53.37,53.41,7100.0,43.1375,43.1778,43.081,43.1133,7100.0
2006-10-19 13:00:00,53.37,53.51,53.36,53.51,13700.0,43.081,43.194,43.0729,43.194,13700.0
2006-10-19 13:30:00,53.48,53.53,53.46,53.46,162700.0,43.1698,43.2101,43.1536,43.1536,162700.0
2006-10-19 14:00:00,53.47,53.53,53.43,53.53,74500.0,43.1617,43.2101,43.1294,43.2101,74500.0
2006-10-19 14:30:00,53.52,53.56,53.48,53.56,44400.0,43.2021,43.2343,43.1698,43.2343,44400.0
2006-10-19 15:00:00,53.53,53.55,53.48,53.49,59000.0,43.2101,43.2263,43.1698,43.1778,59000.0
2006-10-19 15:30:00,53.51,53.59,53.49,53.59,65300.0,43.194,43.2586,43.1778,43.2586,65300.0
2006-10-19 16:00:00,53.59,53.59,53.5,53.5,700.0,43.2586,43.2586,43.1859,43.1859,700.0
2006-10-20 09:30:00,53.66,53.75,53.42,53.44,103300.0,43.3151,43.3877,43.1213,43.1375,103300.0
2006-10-20 10:00:00,53.48,53.5,53.39,53.45,63500.0,43.1698,43.1859,43.0971,43.1456,63500.0
2006-10-20 10:30:00,53.44,53.5,53.42,53.47,24200.0,43.1375,43.1859,43.1213,43.1617,24200.0
2006-10-20 11:00:00,53.47,53.52,53.46,53.5,35800.0,43.1617,43.2021,43.1536,43.1859,35800.0
2006-10-20 11:30:00,53.5,53.56,53.5,53.5,74900.0,43.1859,43.2343,43.1859,43.1859,74900.0
2006-10-20 12:00:00,53.5,53.56,53.46,53.56,52700.0,43.1859,43.2343,43.1536,43.2343,52700.0
2006-10-20 12:30:00,53.56,53.59,53.52,53.53,106500.0,43.2343,43.2586,43.2021,43.2101,106500.0
2006-10-20 13:00:00,53.53,53.57,53.53,53.57,7900.0,43.2101,43.2424,43.2101,43.2424,7900.0
2006-10-20 13:30:00,53.55,53.59,53.5,53.52,20300.0,43.2263,43.2586,43.1859,43.2021,20300.0
2006-10-20 14:00:00,53.52,53.53,53.48,53.5,31500.0,43.2021,43.2101,43.1698,43.1859,31500.0
2006-10-20 14:30:00,53.5,53.55,53.49,53.54,27000.0,43.1859,43.2263,43.1778,43.2182,27000.0
2006-10-20 15:00:00,53.52,53.59,53.52,53.59,25700.0,43.2021,43.2586,43.2021,43.2586,25700.0
2006-10-20 15:30:00,53.59,53.61,53.54,53.56,24700.0,43.2586,43.2747,43.2182,43.2343,24700.0
2006-10-20 16:00:00,53.56,53.56,53.56,53.56,1000.0,43.2343,43.2343,43.2343,43.2343,1000.0
2006-10-23 09:30:00,53.44,53.63,52.52,53.62,45300.0,43.1375,43.2909,42.3948,43.2828,45300.0
2006-10-23 10:00:00,53.64,53.98,53.64,53.98,53900.0,43.2989,43.5734,43.2989,43.5734,53900.0
2006-10-23 10:30:00,54.0,54.02,53.89,53.92,13400.0,43.5895,43.6057,43.5007,43.5249,13400.0
2006-10-23 11:00:00,53.93,54.06,53.93,53.98,164500.0,43.533,43.638,43.533,43.5734,164500.0
2006-10-23 11:30:00,53.99,54.0,53.94,53.97,124400.0,43.5814,43.5895,43.5411,43.5653,124400.0
2006-10-23 12:00:00,53.99,54.06,53.97,54.03,130600.0,43.5814,43.638,43.5653,43.6137,130600.0
2006-10-23 12:30:00,54.03,54.04,53.97,53.99,78800.0,43.6137,43.6218,43.5653,43.5814,78800.0
2006-10-23 13:00:00,53.95,53.99,53.94,53.99,26300.0,43.5492,43.5814,43.5411,43.5814,26300.0
2006-10-23 13:30:00,53.99,53.99,53.86,53.93,140500.0,43.5814,43.5814,43.4765,43.533,140500.0
2006-10-23 14:00:00,53.92,53.93,53.79,53.82,36800.0,43.5249,43.533,43.42,43.4442,36800.0
2006-10-23 14:30:00,53.8,53.93,53.8,53.89,84200.0,43.4281,43.533,43.4281,43.5007,84200.0
2006-10-23 15:00:00,53.91,53.97,53.89,53.93,90200.0,43.5169,43.5653,43.5007,43.533,90200.0
2006-10-23 15:30:00,53.93,54.0,53.92,53.97,62300.0,43.533,43.5895,43.5249,43.5653,62300.0
2006-10-23 16:00:00,53.98,53.98,53.88,53.92,2100.0,43.5734,43.5734,43.4927,43.5249,2100.0
2006-10-24 09:30:00,53.85,54.04,53.81,53.96,147800.0,43.4684,43.6218,43.4362,43.5572,147800.0
2006-10-24 10:00:00,53.94,53.98,53.86,53.92,146500.0,43.5411,43.5734,43.4765,43.5249,146500.0
2006-10-24 10:30:00,53.92,53.92,53.8,53.88,120800.0,43.5249,43.5249,43.4281,43.4927,120800.0
2006-10-24 11:00:00,53.87,53.95,53.84,53.91,129600.0,43.4846,43.5492,43.4604,43.5169,129600.0
2006-10-24 11:30:00,53.91,53.93,53.87,53.88,52400.0,43.5169,43.533,43.4846,43.4927,52400.0
2006-10-24 12:00:00,53.89,53.9,53.87,53.88,54200.0,43.5007,43.5088,43.4846,43.4927,54200.0
2006-10-24 12:30:00,53.88,53.88,53.72,53.72,63400.0,43.4927,43.4927,43.3635,43.3635,63400.0
2006-10-24 13:00:00,53.74,53.81,53.73,53.78,86100.0,43.3796,43.4362,43.3716,43.4119,86100.0
2006-10-24 13:30:00,53.81,53.84,53.78,53.79,106300.0,43.4362,43.4604,43.4119,43.42,106300.0
2006-10-24 14:00:00,53.8,53.9,53.79,53.89,74800.0,43.4281,43.5088,43.42,43.5007,74800.0
2006-10-24 14:30:00,53.89,53.9,53.84,53.84,99100.0,43.5007,43.5088,43.4604,43.4604,99100.0
2006-10-24 15:00:00,53.85,53.93,53.85,53.86,169700.0,43.4684,43.533,43.4684,43.4765,169700.0
2006-10-24 15:30:00,53.86,53.99,53.85,53.96,107300.0,43.4765,43.5814,43.4684,43.5572,107300.0
2006-10-24 16:00:00,53.97,53.99,53.93,53.96,5000.0,43.5653,43.5814,43.533,43.5572,5000.0
2006-10-25 09:30:00,53.96,54.02,53.9,53.99,128700.0,43.5572,43.6057,43.5088,43.5814,128700.0
2006-10-25 10:00:00,54.0,54.1,53.97,54.09,52500.0,43.5895,43.6702,43.5653,43.6622,52500.0
2006-10-25 10:30:00,54.08,54.08,53.96,53.98,103500.0,43.6541,43.6541,43.5572,43.5734,103500.0
2006-10-25 11:00:00,53.97,54.01,53.95,53.98,66100.0,43.5653,43.5976,43.5492,43.5734,66100.0
2006-10-25 11:30:00,54.0,54.03,53.96,54.0,21000.0,43.5895,43.6137,43.5572,43.5895,21000.0
2006-10-25 12:00:00,53.98,54.0,53.89,53.9,88900.0,43.5734,43.5895,43.5007,43.5088,88900.0
2006-10-25 12:30:00,53.9,53.9,53.84,53.88,64800.0,43.5088,43.5088,43.4604,43.4927,64800.0
2006-10-25 13:00:00,53.86,53.97,53.86,53.91,79400.0,43.4765,43.5653,43.4765,43.5169,79400.0
2006-10-25 13:30:00,53.92,53.95,53.86,53.92,81400.0,43.5249,43.5492,43.4765,43.5249,81400.0
2006-10-25 14:00:00,53.93,54.11,53.87,53.91,84600.0,43.533,43.6783,43.4846,43.5169,84600.0
2006-10-25 14:30:00,53.87,53.96,53.78,53.94,139300.0,43.4846,43.5572,43.4119,43.5411,139300.0
2006-10-25 15:00:00,53.98,54.06,53.93,54.01,115100.0,43.5734,43.638,43.533,43.5976,115100.0
2006-10-25 15:30:00,54.0,54.11,54.0,54.03,110200.0,43.5895,43.6783,43.5895,43.6137,110200.0
2006-10-25 16:00:00,54.01,54.16,54.01,54.16,108100.0,43.5976,43.7187,43.5976,43.7187,108100.0
2006-10-26 09:30:00,54.25,54.27,54.09,54.11,207700.0,43.7913,43.8075,43.6622,43.6783,207700.0
2006-10-26 10:00:00,54.11,54.16,53.94,53.95,157200.0,43.6783,43.7187,43.5411,43.5492,157200.0
2006-10-26 10:30:00,53.94,54.0,53.89,53.96,37600.0,43.5411,43.5895,43.5007,43.5572,37600.0
2006-10-26 11:00:00,53.95,54.0,53.9,53.98,43000.0,43.5492,43.5895,43.5088,43.5734,43000.0
2006-10-26 11:30:00,54.0,54.06,54.0,54.05,62000.0,43.5895,43.638,43.5895,43.6299,62000.0
2006-10-26 12:00:00,54.04,54.15,54.02,54.13,96200.0,43.6218,43.7106,43.6057,43.6945,96200.0
2006-10-26 12:30:00,54.13,54.21,54.09,54.17,44600.0,43.6945,43.759,43.6622,43.7267,44600.0
2006-10-26 13:00:00,54.18,54.19,54.11,54.16,66500.0,43.7348,43.7429,43.6783,43.7187,66500.0
2006-10-26 13:30:00,54.16,54.26,54.15,54.24,60300.0,43.7187,43.7994,43.7106,43.7833,60300.0
2006-10-26 14:00:00,54.24,54.36,54.24,54.36,180100.0,43.7833,43.8801,43.7833,43.8801,180100.0
2006-10-26 14:30:00,54.36,54.39,54.29,54.39,81400.0,43.8801,43.9043,43.8236,43.9043,81400.0
2006-10-26 15:00:00,54.39,54.39,54.3,54.36,239500.0,43.9043,43.9043,43.8317,43.8801,239500.0
2006-10-26 15:30:00,54.35,54.42,54.34,54.4,68600.0,43.872,43.9286,43.864,43.9124,68600.0
2006-10-26 16:00:00,54.34,54.37,54.26,54.26,11600.0,43.864,43.8882,43.7994,43.7994,11600.0
2006-10-27 09:30:00,54.27,54.27,54.1,54.17,151200.0,43.8075,43.8075,43.6702,43.7267,151200.0
2006-10-27 10:00:00,54.17,54.21,54.11,54.17,81200.0,43.7267,43.759,43.6783,43.7267,81200.0
2006-10-27 10:30:00,54.15,54.25,54.13,54.22,35000.0,43.7106,43.7913,43.6945,43.7671,35000.0
2006-10-27 11:00:00,54.22,54.3,54.17,54.28,51100.0,43.7671,43.8317,43.7267,43.8155,51100.0
2006-10-27 11:30:00,54.28,54.3,54.24,54.27,39800.0,43.8155,43.8317,43.7833,43.8075,39800.0
2006-10-27 12:00:00,54.25,54.33,54.22,54.28,40200.0,43.7913,43.8559,43.7671,43.8155,40200.0
2006-10-27 12:30:00,54.26,54.33,54.25,54.28,20700.0,43.7994,43.8559,43.7913,43.8155,20700.0
2006-10-27 13:00:00,54.26,54.32,54.17,54.17,21300.0,43.7994,43.8478,43.7267,43.7267,21300.0
2006-10-27 13:30:00,54.15,54.15,53.98,54.03,20100.0,43.7106,43.7106,43.5734,43.6137,20100.0
2006-10-27 14:00:00,54.04,54.06,53.84,53.87,26200.0,43.6218,43.638,43.4604,43.4846,26200.0
2006-10-27 14:30:00,53.88,53.91,53.79,53.9,42800.0,43.4927,43.5169,43.42,43.5088,42800.0
2006-10-27 15:00:00,53.88,53.95,53.84,53.89,73500.0,43.4927,43.5492,43.4604,43.5007,73500.0
2006-10-27 15:30:00,53.9,53.91,53.79,53.88,91200.0,43.5088,43.5169,43.42,43.4927,91200.0
2006-10-27 16:00:00,53.9,53.94,53.9,53.94,1200.0,43.5088,43.5411,43.5088,43.5411,1200.0
2006-10-30 09:30:00,53.85,53.91,53.72,53.75,77000.0,43.4684,43.5169,43.3635,43.3877,77000.0
2006-10-30 10:00:00,53.73,53.79,53.68,53.77,37500.0,43.3716,43.42,43.3312,43.4039,37500.0
2006-10-30 10:30:00,53.76,53.87,53.76,53.87,36700.0,43.3958,43.4846,43.3958,43.4846,36700.0
2006-10-30 11:00:00,53.85,54.01,53.84,53.97,27400.0,43.4684,43.5976,43.4604,43.5653,27400.0
2006-10-30 11:30:00,53.98,53.98,53.91,53.96,47300.0,43.5734,43.5734,43.5169,43.5572,47300.0
2006-10-30 12:00:00,53.92,53.93,53.83,53.9,67500.0,43.5249,43.533,43.4523,43.5088,67500.0
2006-10-30 12:30:00,53.87,53.92,53.85,53.9,60800.0,43.4846,43.5249,43.4684,43.5088,60800.0
2006-10-30 13:00:00,53.9,54.01,53.89,53.97,56600.0,43.5088,43.5976,43.5007,43.5653,56600.0
2006-10-30 13:30:00,53.99,54.09,53.99,54.09,70300.0,43.5814,43.6622,43.5814,43.6622,70300.0
2006-10-30 14:00:00,54.09,54.1,54.05,54.06,50900.0,43.6622,43.6702,43.6299,43.638,50900.0
2006-10-30 14:30:00,54.06,54.1,54.05,54.07,26100.0,43.638,43.6702,43.6299,43.646,26100.0
2006-10-30 15:00:00,54.05,54.12,53.96,53.98,94000.0,43.6299,43.6864,43.5572,43.5734,94000.0
2006-10-30 15:30:00,53.96,53.99,53.93,53.99,62600.0,43.5572,43.5814,43.533,43.5814,62600.0
2006-10-30 16:00:00,53.99,54.0,53.97,53.97,1200.0,43.5814,43.5895,43.5653,43.5653,1200.0
2006-10-31 09:30:00,54.13,54.2,54.07,54.12,263000.0,43.6945,43.751,43.646,43.6864,263000.0
2006-10-31 10:00:00,54.05,54.07,53.93,53.98,55400.0,43.6299,43.646,43.533,43.5734,55400.0
2006-10-31 10:30:00,53.99,54.13,53.97,54.13,109500.0,43.5814,43.6945,43.5653,43.6945,109500.0
2006-10-31 11:00:00,54.14,54.15,54.03,54.07,27200.0,43.7025,43.7106,43.6137,43.646,27200.0
2006-10-31 11:30:00,54.05,54.11,53.94,53.97,51200.0,43.6299,43.6783,43.5411,43.5653,51200.0
2006-10-31 12:00:00,53.96,53.99,53.89,53.95,33500.0,43.5572,43.5814,43.5007,43.5492,33500.0
2006-10-31 12:30:00,53.95,53.96,53.81,53.84,85800.0,43.5492,43.5572,43.4362,43.4604,85800.0
2006-10-31 13:00:00,53.82,53.86,53.8,53.83,31900.0,43.4442,43.4765,43.4281,43.4523,31900.0
2006-10-31 13:30:00,53.82,53.92,53.82,53.9,28700.0,43.4442,43.5249,43.4442,43.5088,28700.0
2006-10-31 14:00:00,53.9,53.91,53.8,53.83,45100.0,43.5088,43.5169,43.4281,43.4523,45100.0
2006-10-31 14:30:00,53.83,53.93,53.81,53.89,122700.0,43.4523,43.533,43.4362,43.5007,122700.0
2006-10-31 15:00:00,53.87,54.0,53.84,53.96,87900.0,43.4846,43.5895,43.4604,43.5572,87900.0
2006-10-31 15:30:00,53.98,54.09,53.91,53.99,205000.0,43.5734,43.6622,43.5169,43.5814,205000.0
2006-10-31 16:00:00,53.99,53.99,53.99,53.99,0.0,43.5814,43.5814,43.5814,43.5814,0.0
2006-11-01 09:30:00,54.12,54.22,54.08,54.08,166200.0,43.6864,43.7671,43.6541,43.6541,166200.0
2006-11-01 10:00:00,54.08,54.17,53.88,53.9,117900.0,43.6541,43.7267,43.4927,43.5088,117900.0
2006-11-01 10:30:00,53.89,54.01,53.86,53.98,131000.0,43.5007,43.5976,43.4765,43.5734,131000.0
2006-11-01 11:00:00,54.02,54.06,53.93,53.97,67700.0,43.6057,43.638,43.533,43.5653,67700.0
2006-11-01 11:30:00,53.97,53.97,53.81,53.84,59000.0,43.5653,43.5653,43.4362,43.4604,59000.0
2006-11-01 12:00:00,53.85,53.88,53.8,53.81,85400.0,43.4684,43.4927,43.4281,43.4362,85400.0
2006-11-01 12:30:00,53.8,53.83,53.73,53.81,307300.0,43.4281,43.4523,43.3716,43.4362,307300.0
2006-11-01 13:00:00,53.79,53.85,53.77,53.85,41700.0,43.42,43.4684,43.4039,43.4684,41700.0
2006-11-01 13:30:00,53.84,53.86,53.81,53.81,48200.0,43.4604,43.4765,43.4362,43.4362,48200.0
2006-11-01 14:00:00,53.81,53.82,53.66,53.67,116800.0,43.4362,43.4442,43.3151,43.3231,116800.0
2006-11-01 14:30:00,53.69,53.73,53.6,53.61,47900.0,43.3393,43.3716,43.2666,43.2747,47900.0
2006-11-01 15:00:00,53.62,53.62,53.42,53.47,138200.0,43.2828,43.2828,43.1213,43.1617,138200.0
2006-11-01 15:30:00,53.47,53.55,53.43,53.55,106000.0,43.1617,43.2263,43.1294,43.2263,106000.0
2006-11-01 16:00:00,53.55,53.55,53.51,53.53,2100.0,43.2263,43.2263,43.194,43.2101,2100.0
2006-11-02 12:30:00,53.41,53.44,53.4,53.43,9800.0,43.1133,43.1375,43.1052,43.1294,9800.0
2006-11-02 13:00:00,53.42,53.48,53.38,53.48,51200.0,43.1213,43.1698,43.089,43.1698,51200.0
2006-11-02 13:30:00,53.47,53.49,53.43,53.46,72800.0,43.1617,43.1778,43.1294,43.1536,72800.0
2006-11-02 14:00:00,53.48,53.49,53.43,53.43,128200.0,43.1698,43.1778,43.1294,43.1294,128200.0
2006-11-02 14:30:00,53.46,53.48,53.39,53.4,73200.0,43.1536,43.1698,43.0971,43.1052,73200.0
2006-11-02 15:00:00,53.38,53.49,53.38,53.43,137100.0,43.089,43.1778,43.089,43.1294,137100.0
2006-11-02 15:30:00,53.42,53.51,53.4,53.48,107900.0,43.1213,43.194,43.1052,43.1698,107900.0
2006-11-02 16:00:00,53.44,53.44,53.44,53.44,500.0,43.1375,43.1375,43.1375,43.1375,500.0
2006-11-03 09:30:00,53.7,53.73,53.52,53.53,102700.0,43.3474,43.3716,43.2021,43.2101,102700.0
2006-11-03 10:00:00,53.6,53.65,53.51,53.52,67500.0,43.2666,43.307,43.194,43.2021,67500.0
2006-11-03 10:30:00,53.51,53.56,53.37,53.46,83300.0,43.194,43.2343,43.081,43.1536,83300.0
2006-11-03 11:00:00,53.46,53.48,53.27,53.33,254200.0,43.1536,43.1698,43.0003,43.0487,254200.0
2006-11-03 11:30:00,53.28,53.34,53.23,53.29,64400.0,43.0083,43.0568,42.968,43.0164,64400.0
2006-11-03 12:00:00,53.28,53.31,53.21,53.24,41800.0,43.0083,43.0325,42.9518,42.976,41800.0
2006-11-03 12:30:00,53.26,53.3,53.22,53.24,30300.0,42.9922,43.0245,42.9599,42.976,30300.0
2006-11-03 13:00:00,53.23,53.36,53.16,53.31,38000.0,42.968,43.0729,42.9115,43.0325,38000.0
2006-11-03 13:30:00,53.32,53.34,53.24,53.29,20800.0,43.0406,43.0568,42.976,43.0164,20800.0
2006-11-03 14:00:00,53.3,53.41,53.25,53.39,19200.0,43.0245,43.1133,42.9841,43.0971,19200.0
2006-11-03 14:30:00,53.39,53.43,53.39,53.42,67900.0,43.0971,43.1294,43.0971,43.1213,67900.0
2006-11-03 15:00:00,53.38,53.4,52.97,53.31,154100.0,43.089,43.1052,42.7581,43.0325,154100.0
2006-11-03 15:30:00,53.32,53.5,53.3,53.39,77600.0,43.0406,43.1859,43.0245,43.0971,77600.0
2006-11-03 16:00:00,53.4,53.4,53.29,53.29,4800.0,43.1052,43.1052,43.0164,43.0164,4800.0
2006-11-06 09:30:00,53.55,53.73,53.46,53.69,107100.0,43.2263,43.3716,43.1536,43.3393,107100.0
2006-11-06 10:00:00,53.69,53.9,53.69,53.81,125100.0,43.3393,43.5088,43.3393,43.4362,125100.0
2006-11-06 10:30:00,53.81,53.86,53.76,53.86,66700.0,43.4362,43.4765,43.3958,43.4765,66700.0
2006-11-06 11:00:00,53.84,53.9,53.8,53.89,80900.0,43.4604,43.5088,43.4281,43.5007,80900.0
2006-11-06 11:30:00,53.89,53.91,53.81,53.89,108500.0,43.5007,43.5169,43.4362,43.5007,108500.0
2006-11-06 12:00:00,53.9,53.93,53.84,53.84,30500.0,43.5088,43.533,43.4604,43.4604,30500.0
2006-11-06 12:30:00,53.86,53.88,53.83,53.87,59100.0,43.4765,43.4927,43.4523,43.4846,59100.0
2006-11-06 13:00:00,53.86,53.96,53.86,53.92,145800.0,43.4765,43.5572,43.4765,43.5249,145800.0
2006-11-06 13:30:00,53.92,53.95,53.86,53.9,44100.0,43.5249,43.5492,43.4765,43.5088,44100.0
2006-11-06 14:00:00,53.9,54.0,53.9,53.95,114100.0,43.5088,43.5895,43.5088,43.5492,114100.0
2006-11-06 14:30:00,53.97,54.0,53.94,53.99,51300.0,43.5653,43.5895,43.5411,43.5814,51300.0
2006-11-06 15:00:00,53.99,54.07,53.98,54.02,26600.0,43.5814,43.646,43.5734,43.6057,26600.0
2006-11-06 15:30:00,54.04,54.07,53.96,53.99,47400.0,43.6218,43.646,43.5572,43.5814,47400.0
2006-11-06 16:00:00,53.97,54.0,53.97,54.0,1300.0,43.5653,43.5895,43.5653,43.5895,1300.0
2006-11-07 09:30:00,54.08,54.1,53.99,54.1,92700.0,43.6541,43.6702,43.5814,43.6702,92700.0
2006-11-07 10:00:00,54.13,54.38,54.12,54.36,94500.0,43.6945,43.8963,43.6864,43.8801,94500.0
2006-11-07 10:30:00,54.34,54.4,54.25,54.27,78600.0,43.864,43.9124,43.7913,43.8075,78600.0
2006-11-07 11:00:00,54.3,54.38,54.28,54.37,30400.0,43.8317,43.8963,43.8155,43.8882,30400.0
2006-11-07 11:30:00,54.39,54.39,54.29,54.32,83700.0,43.9043,43.9043,43.8236,43.8478,83700.0
2006-11-07 12:00:00,54.31,54.36,54.29,54.34,62000.0,43.8398,43.8801,43.8236,43.864,62000.0
2006-11-07 12:30:00,54.34,54.43,53.34,54.42,77100.0,43.864,43.9366,43.0568,43.9286,77100.0
2006-11-07 13:00:00,54.4,54.4,54.3,54.31,25100.0,43.9124,43.9124,43.8317,43.8398,25100.0
2006-11-07 13:30:00,54.3,54.37,54.3,54.31,30400.0,43.8317,43.8882,43.8317,43.8398,30400.0
2006-11-07 14:00:00,54.33,54.34,54.18,54.18,40600.0,43.8559,43.864,43.7348,43.7348,40600.0
2006-11-07 14:30:00,54.16,54.3,54.16,54.29,53200.0,43.7187,43.8317,43.7187,43.8236,53200.0
2006-11-07 15:00:00,54.32,54.32,54.2,54.21,55100.0,43.8478,43.8478,43.751,43.759,55100.0
2006-11-07 15:30:00,54.24,54.29,54.15,54.19,131800.0,43.7833,43.8236,43.7106,43.7429,131800.0
2006-11-07 16:00:00,54.22,54.22,54.17,54.22,1100.0,43.7671,43.7671,43.7267,43.7671,1100.0
2006-11-08 09:30:00,54.02,54.1,53.86,54.03,78600.0,43.6057,43.6702,43.4765,43.6137,78600.0
2006-11-08 10:00:00,54.01,54.14,54.0,54.0,57800.0,43.5976,43.7025,43.5895,43.5895,57800.0
2006-11-08 10:30:00,54.01,54.15,53.96,54.1,105700.0,43.5976,43.7106,43.5572,43.6702,105700.0
2006-11-08 11:00:00,54.07,54.1,54.04,54.07,37800.0,43.646,43.6702,43.6218,43.646,37800.0
2006-11-08 11:30:00,54.08,54.08,54.03,54.06,50300.0,43.6541,43.6541,43.6137,43.638,50300.0
2006-11-08 12:00:00,54.06,54.11,54.01,54.01,39700.0,43.638,43.6783,43.5976,43.5976,39700.0
2006-11-08 12:30:00,54.01,54.12,53.96,54.07,105700.0,43.5976,43.6864,43.5572,43.646,105700.0
2006-11-08 13:00:00,54.07,54.07,53.95,54.0,37300.0,43.646,43.646,43.5492,43.5895,37300.0
2006-11-08 13:30:00,53.99,54.18,53.99,54.17,109600.0,43.5814,43.7348,43.5814,43.7267,109600.0
2006-11-08 14:00:00,54.15,54.35,54.11,54.28,48200.0,43.7106,43.872,43.6783,43.8155,48200.0
2006-11-08 14:30:00,54.29,54.39,54.27,54.37,61000.0,43.8236,43.9043,43.8075,43.8882,61000.0
2006-11-08 15:00:00,54.33,54.39,54.26,54.31,135500.0,43.8559,43.9043,43.7994,43.8398,135500.0
2006-11-08 15:30:00,54.34,54.35,54.21,54.26,144000.0,43.864,43.872,43.759,43.7994,144000.0
2006-11-08 16:00:00,54.25,54.33,54.14,54.14,12200.0,43.7913,43.8559,43.7025,43.7025,12200.0
2006-11-09 09:30:00,54.42,54.45,54.34,54.4,141000.0,43.9286,43.9528,43.864,43.9124,141000.0
2006-11-09 10:00:00,54.41,54.41,54.2,54.29,80900.0,43.9205,43.9205,43.751,43.8236,80900.0
2006-11-09 10:30:00,54.28,54.37,54.26,54.36,84700.0,43.8155,43.8882,43.7994,43.8801,84700.0
2006-11-09 11:00:00,54.36,54.39,54.24,54.25,39000.0,43.8801,43.9043,43.7833,43.7913,39000.0
2006-11-09 11:30:00,54.3,54.36,54.27,54.3,53700.0,43.8317,43.8801,43.8075,43.8317,53700.0
2006-11-09 12:00:00,54.31,54.32,54.24,54.26,33300.0,43.8398,43.8478,43.7833,43.7994,33300.0
2006-11-09 12:30:00,54.3,54.34,54.24,54.26,142700.0,43.8317,43.864,43.7833,43.7994,142700.0
2006-11-09 13:00:00,54.26,54.27,54.15,54.16,36500.0,43.7994,43.8075,43.7106,43.7187,36500.0
2006-11-09 13:30:00,54.17,54.2,54.12,54.14,31600.0,43.7267,43.751,43.6864,43.7025,31600.0
2006-11-09 14:00:00,54.16,54.2,54.03,54.05,160900.0,43.7187,43.751,43.6137,43.6299,160900.0
2006-11-09 14:30:00,54.05,54.13,53.93,54.02,265000.0,43.6299,43.6945,43.533,43.6057,265000.0
2006-11-09 15:00:00,54.02,54.09,53.85,53.95,146200.0,43.6057,43.6622,43.4684,43.5492,146200.0
2006-11-09 15:30:00,53.96,54.03,53.85,53.92,174700.0,43.5572,43.6137,43.4684,43.5249,174700.0
2006-11-09 16:00:00,53.92,53.92,53.92,53.92,200.0,43.5249,43.5249,43.5249,43.5249,200.0
2006-11-10 09:30:00,53.94,54.01,53.88,53.95,79600.0,43.5411,43.5976,43.4927,43.5492,79600.0
2006-11-10 10:00:00,53.97,54.04,53.92,53.92,160100.0,43.5653,43.6218,43.5249,43.5249,160100.0
2006-11-10 10:30:00,53.89,53.98,53.89,53.96,22800.0,43.5007,43.5734,43.5007,43.5572,22800.0
2006-11-10 11:00:00,53.93,53.98,53.87,53.97,28000.0,43.533,43.5734,43.4846,43.5653,28000.0
2006-11-10 11:30:00,53.95,54.01,53.92,53.92,58700.0,43.5492,43.5976,43.5249,43.5249,58700.0
2006-11-10 12:00:00,53.93,54.01,53.91,53.97,72400.0,43.533,43.5976,43.5169,43.5653,72400.0
2006-11-10 12:30:00,53.98,54.03,53.94,53.95,44500.0,43.5734,43.6137,43.5411,43.5492,44500.0
2006-11-10 13:00:00,53.98,54.02,53.92,53.97,119500.0,43.5734,43.6057,43.5249,43.5653,119500.0
2006-11-10 13:30:00,53.93,54.0,53.86,53.89,73200.0,43.533,43.5895,43.4765,43.5007,73200.0
2006-11-10 14:00:00,53.87,54.0,53.87,53.96,42200.0,43.4846,43.5895,43.4846,43.5572,42200.0
2006-11-10 14:30:00,53.98,54.05,53.93,54.0,57900.0,43.5734,43.6299,43.533,43.5895,57900.0
2006-11-10 15:00:00,54.01,54.06,53.97,54.02,86200.0,43.5976,43.638,43.5653,43.6057,86200.0
2006-11-10 15:30:00,54.0,54.08,54.0,54.08,122100.0,43.5895,43.6541,43.5895,43.6541,122100.0
2006-11-10 16:00:00,54.08,54.08,54.07,54.07,3300.0,43.6541,43.6541,43.646,43.646,3300.0
2006-11-13 09:30:00,54.11,54.3,54.0,54.29,56500.0,43.6783,43.8317,43.5895,43.8236,56500.0
2006-11-13 10:00:00,54.29,54.4,54.28,54.36,47800.0,43.8236,43.9124,43.8155,43.8801,47800.0
2006-11-13 10:30:00,54.36,54.37,54.32,54.33,57300.0,43.8801,43.8882,43.8478,43.8559,57300.0
2006-11-13 11:00:00,54.33,54.37,54.26,54.29,131100.0,43.8559,43.8882,43.7994,43.8236,131100.0
2006-11-13 11:30:00,54.29,54.36,54.21,54.31,173600.0,43.8236,43.8801,43.759,43.8398,173600.0
2006-11-13 12:00:00,54.3,54.34,54.25,54.3,228200.0,43.8317,43.864,43.7913,43.8317,228200.0
2006-11-13 12:30:00,54.33,54.33,54.17,54.17,46200.0,43.8559,43.8559,43.7267,43.7267,46200.0
2006-11-13 13:00:00,54.18,54.23,54.17,54.22,29600.0,43.7348,43.7752,43.7267,43.7671,29600.0
2006-11-13 13:30:00,54.21,54.27,54.16,54.23,31800.0,43.759,43.8075,43.7187,43.7752,31800.0
2006-11-13 14:00:00,54.23,54.3,54.18,54.28,100400.0,43.7752,43.8317,43.7348,43.8155,100400.0
2006-11-13 14:30:00,54.27,54.33,54.24,54.32,132700.0,43.8075,43.8559,43.7833,43.8478,132700.0
2006-11-13 15:00:00,54.32,54.32,54.21,54.25,195200.0,43.8478,43.8478,43.759,43.7913,195200.0
2006-11-13 15:30:00,54.22,54.28,54.2,54.25,53200.0,43.7671,43.8155,43.751,43.7913,53200.0
2006-11-13 16:00:00,54.25,54.25,54.25,54.25,0.0,43.7913,43.7913,43.7913,43.7913,0.0
2006-11-14 09:30:00,54.37,54.47,54.21,54.23,62400.0,43.8882,43.9689,43.759,43.7752,62400.0
2006-11-14 10:00:00,54.26,54.34,54.09,54.09,155600.0,43.7994,43.864,43.6622,43.6622,155600.0
2006-11-14 10:30:00,54.09,54.18,54.07,54.14,61000.0,43.6622,43.7348,43.646,43.7025,61000.0
2006-11-14 11:00:00,54.16,54.25,54.11,54.18,63600.0,43.7187,43.7913,43.6783,43.7348,63600.0
2006-11-14 11:30:00,54.19,54.22,54.13,54.17,52600.0,43.7429,43.7671,43.6945,43.7267,52600.0
2006-11-14 12:00:00,54.18,54.18,54.12,54.16,52200.0,43.7348,43.7348,43.6864,43.7187,52200.0
2006-11-14 12:30:00,54.16,54.33,54.14,54.31,249400.0,43.7187,43.8559,43.7025,43.8398,249400.0
2006-11-14 13:00:00,54.3,54.39,54.29,54.36,63600.0,43.8317,43.9043,43.8236,43.8801,63600.0
2006-11-14 13:30:00,54.35,54.42,54.33,54.34,38900.0,43.872,43.9286,43.8559,43.864,38900.0
2006-11-14 14:00:00,54.33,54.41,54.26,54.41,158900.0,43.8559,43.9205,43.7994,43.9205,158900.0
2006-11-14 14:30:00,54.38,54.66,54.37,54.66,143800.0,43.8963,44.1223,43.8882,44.1223,143800.0
2006-11-14 15:00:00,54.65,54.79,54.63,54.64,136000.0,44.1142,44.2272,44.0981,44.1061,136000.0
2006-11-14 15:30:00,54.65,54.77,54.65,54.7,144800.0,44.1142,44.2111,44.1142,44.1546,144800.0
2006-11-14 16:00:00,54.67,54.75,54.67,54.75,1700.0,44.1304,44.1949,44.1304,44.1949,1700.0
2006-11-15 09:30:00,54.76,54.99,54.69,54.98,107200.0,44.203,44.3887,44.1465,44.3806,107200.0
2006-11-15 10:00:00,54.98,54.99,54.91,54.97,61100.0,44.3806,44.3887,44.3241,44.3725,61100.0
2006-11-15 10:30:00,54.97,54.97,54.88,54.92,87200.0,44.3725,44.3725,44.2999,44.3322,87200.0
2006-11-15 11:00:00,54.92,55.0,54.9,54.98,78000.0,44.3322,44.3967,44.316,44.3806,78000.0
2006-11-15 11:30:00,54.99,55.0,54.95,54.97,36700.0,44.3887,44.3967,44.3564,44.3725,36700.0
2006-11-15 12:00:00,55.0,55.08,54.99,55.05,103500.0,44.3967,44.4613,44.3887,44.4371,103500.0
2006-11-15 12:30:00,55.04,55.08,55.02,55.05,67200.0,44.429,44.4613,44.4129,44.4371,67200.0
2006-11-15 13:00:00,55.06,55.11,55.04,55.08,56900.0,44.4452,44.4855,44.429,44.4613,56900.0
2006-11-15 13:30:00,55.08,55.18,55.08,55.17,93900.0,44.4613,44.542,44.4613,44.534,93900.0
2006-11-15 14:00:00,55.1,55.23,55.06,55.06,98300.0,44.4775,44.5824,44.4452,44.4452,98300.0
2006-11-15 14:30:00,55.05,55.08,54.97,55.0,130000.0,44.4371,44.4613,44.3725,44.3967,130000.0
2006-11-15 15:00:00,55.0,55.15,54.97,55.1,93500.0,44.3967,44.5178,44.3725,44.4775,93500.0
2006-11-15 15:30:00,55.07,55.08,54.97,55.02,157000.0,44.4532,44.4613,44.3725,44.4129,157000.0
2006-11-15 16:00:00,54.98,55.03,54.98,55.0,5300.0,44.3806,44.421,44.3806,44.3967,5300.0
2006-11-16 09:30:00,55.2,55.2,55.03,55.13,235700.0,44.5582,44.5582,44.421,44.5017,235700.0
2006-11-16 10:00:00,55.13,55.14,55.04,55.1,87600.0,44.5017,44.5097,44.429,44.4775,87600.0
2006-11-16 10:30:00,55.09,55.16,55.01,55.03,57200.0,44.4694,44.5259,44.4048,44.421,57200.0
2006-11-16 11:00:00,55.05,55.12,55.04,55.11,69000.0,44.4371,44.4936,44.429,44.4855,69000.0
2006-11-16 11:30:00,55.12,55.19,55.09,55.13,138900.0,44.4936,44.5501,44.4694,44.5017,138900.0
2006-11-16 12:00:00,55.12,55.23,55.1,55.16,42100.0,44.4936,44.5824,44.4775,44.5259,42100.0
2006-11-16 12:30:00,55.16,55.16,55.1,55.13,473600.0,44.5259,44.5259,44.4775,44.5017,473600.0
2006-11-16 13:00:00,55.12,55.18,55.12,55.18,56000.0,44.4936,44.542,44.4936,44.542,56000.0
2006-11-16 13:30:00,55.18,55.28,55.18,55.24,70100.0,44.542,44.6228,44.542,44.5905,70100.0
2006-11-16 14:00:00,55.23,55.24,55.12,55.18,77500.0,44.5824,44.5905,44.4936,44.542,77500.0
2006-11-16 14:30:00,55.16,55.23,55.16,55.19,72100.0,44.5259,44.5824,44.5259,44.5501,72100.0
2006-11-16 15:00:00,55.2,55.29,55.18,55.28,118000.0,44.5582,44.6308,44.542,44.6228,118000.0
2006-11-16 15:30:00,55.25,55.29,55.18,55.19,175500.0,44.5985,44.6308,44.542,44.5501,175500.0
2006-11-16 16:00:00,55.2,55.23,55.17,55.22,9900.0,44.5582,44.5824,44.534,44.5743,9900.0
2006-11-17 09:30:00,55.12,55.12,54.99,55.08,124200.0,44.4936,44.4936,44.3887,44.4613,124200.0
2006-11-17 10:00:00,55.08,55.09,55.01,55.01,47000.0,44.4613,44.4694,44.4048,44.4048,47000.0
2006-11-17 10:30:00,55.0,55.07,54.96,55.01,32700.0,44.3967,44.4532,44.3644,44.4048,32700.0
2006-11-17 11:00:00,55.0,55.05,54.93,55.01,76000.0,44.3967,44.4371,44.3402,44.4048,76000.0
2006-11-17 11:30:00,55.01,55.01,54.9,54.97,137500.0,44.4048,44.4048,44.316,44.3725,137500.0
2006-11-17 12:00:00,54.97,55.07,54.97,55.05,90100.0,44.3725,44.4532,44.3725,44.4371,90100.0
2006-11-17 12:30:00,55.06,55.15,55.04,55.09,31700.0,44.4452,44.5178,44.429,44.4694,31700.0
2006-11-17 13:00:00,55.07,55.09,55.05,55.08,18200.0,44.4532,44.4694,44.4371,44.4613,18200.0
2006-11-17 13:30:00,55.06,55.1,55.04,55.06,35100.0,44.4452,44.4775,44.429,44.4452,35100.0
2006-11-17 14:00:00,55.07,55.08,55.0,55.06,81400.0,44.4532,44.4613,44.3967,44.4452,81400.0
2006-11-17 14:30:00,55.06,55.14,55.05,55.12,42300.0,44.4452,44.5097,44.4371,44.4936,42300.0
2006-11-17 15:00:00,55.12,55.14,55.05,55.09,147200.0,44.4936,44.5097,44.4371,44.4694,147200.0
2006-11-17 15:30:00,55.1,55.18,55.09,55.15,50300.0,44.4775,44.542,44.4694,44.5178,50300.0
2006-11-17 16:00:00,55.15,55.19,55.15,55.19,400.0,44.5178,44.5501,44.5178,44.5501,400.0
2006-11-20 09:30:00,55.1,55.12,54.99,55.12,154900.0,44.4775,44.4936,44.3887,44.4936,154900.0
2006-11-20 10:00:00,55.13,55.18,55.06,55.15,77700.0,44.5017,44.542,44.4452,44.5178,77700.0
2006-11-20 10:30:00,55.14,55.25,55.14,55.25,64900.0,44.5097,44.5985,44.5097,44.5985,64900.0
2006-11-20 11:00:00,55.25,55.27,55.17,55.24,107700.0,44.5985,44.6147,44.534,44.5905,107700.0
2006-11-20 11:30:00,55.24,55.28,55.19,55.25,50900.0,44.5905,44.6228,44.5501,44.5985,50900.0
2006-11-20 12:00:00,55.25,55.28,55.22,55.22,115700.0,44.5985,44.6228,44.5743,44.5743,115700.0
2006-11-20 12:30:00,55.21,55.26,55.17,55.23,24100.0,44.5662,44.6066,44.534,44.5824,24100.0
2006-11-20 13:00:00,55.24,55.26,55.18,55.25,75200.0,44.5905,44.6066,44.542,44.5985,75200.0
2006-11-20 13:30:00,55.25,55.29,55.2,55.23,42800.0,44.5985,44.6308,44.5582,44.5824,42800.0
2006-11-20 14:00:00,55.24,55.29,55.04,55.07,25700.0,44.5905,44.6308,44.429,44.4532,25700.0
2006-11-20 14:30:00,55.06,55.18,55.03,55.18,202000.0,44.4452,44.542,44.421,44.542,202000.0
2006-11-20 15:00:00,55.11,55.13,55.08,55.08,607300.0,44.4855,44.5017,44.4613,44.4613,607300.0
2006-11-20 15:30:00,55.09,55.22,55.09,55.14,432600.0,44.4694,44.5743,44.4694,44.5097,432600.0
2006-11-20 16:00:00,55.14,55.19,55.11,55.19,47700.0,44.5097,44.5501,44.4855,44.5501,47700.0
2006-11-21 09:30:00,55.17,55.29,55.14,55.18,186900.0,44.534,44.6308,44.5097,44.542,186900.0
2006-11-21 10:00:00,55.19,55.31,55.19,55.21,37300.0,44.5501,44.647,44.5501,44.5662,37300.0
2006-11-21 10:30:00,55.21,55.25,55.14,55.19,65300.0,44.5662,44.5985,44.5097,44.5501,65300.0
2006-11-21 11:00:00,55.21,55.22,55.14,55.22,40300.0,44.5662,44.5743,44.5097,44.5743,40300.0
2006-11-21 11:30:00,55.22,55.26,55.19,55.24,62600.0,44.5743,44.6066,44.5501,44.5905,62600.0
2006-11-21 12:00:00,55.23,55.3,55.22,55.28,86100.0,44.5824,44.6389,44.5743,44.6228,86100.0
2006-11-21 12:30:00,55.3,55.3,55.27,55.29,24900.0,44.6389,44.6389,44.6147,44.6308,24900.0
2006-11-21 13:00:00,55.27,55.3,55.24,55.26,35500.0,44.6147,44.6389,44.5905,44.6066,35500.0
2006-11-21 13:30:00,55.26,55.32,55.26,55.27,29400.0,44.6066,44.655,44.6066,44.6147,29400.0
2006-11-21 14:00:00,55.27,55.3,55.22,55.23,77000.0,44.6147,44.6389,44.5743,44.5824,77000.0
2006-11-21 14:30:00,55.26,55.3,55.23,55.27,149400.0,44.6066,44.6389,44.5824,44.6147,149400.0
2006-11-21 15:00:00,55.26,55.28,55.23,55.26,320300.0,44.6066,44.6228,44.5824,44.6066,320300.0
2006-11-21 15:30:00,55.24,55.28,55.21,55.28,159700.0,44.5905,44.6228,44.5662,44.6228,159700.0
2006-11-21 16:00:00,55.29,55.3,55.29,55.3,4500.0,44.6308,44.6389,44.6308,44.6389,4500.0
2006-11-22 09:30:00,55.43,55.55,55.38,55.44,98000.0,44.7438,44.8407,44.7035,44.7519,98000.0
2006-11-22 10:00:00,55.44,55.45,55.28,55.34,70400.0,44.7519,44.76,44.6228,44.6712,70400.0
2006-11-22 10:30:00,55.34,55.42,55.32,55.37,49800.0,44.6712,44.7358,44.655,44.6954,49800.0
2006-11-22 11:00:00,55.36,55.47,55.36,55.43,66400.0,44.6873,44.7761,44.6873,44.7438,66400.0
2006-11-22 11:30:00,55.45,55.5,55.43,55.43,36500.0,44.76,44.8003,44.7438,44.7438,36500.0
2006-11-22 12:00:00,55.44,55.51,55.41,55.45,49500.0,44.7519,44.8084,44.7277,44.76,49500.0
2006-11-22 12:30:00,55.44,55.51,55.42,55.44,25200.0,44.7519,44.8084,44.7358,44.7519,25200.0
2006-11-22 13:00:00,55.45,55.47,55.42,55.45,33600.0,44.76,44.7761,44.7358,44.76,33600.0
2006-11-22 13:30:00,55.46,55.49,55.44,55.44,53700.0,44.7681,44.7923,44.7519,44.7519,53700.0
2006-11-22 14:00:00,55.46,55.49,55.45,55.48,13700.0,44.7681,44.7923,44.76,44.7842,13700.0
2006-11-22 14:30:00,55.48,55.58,55.48,55.55,94000.0,44.7842,44.8649,44.7842,44.8407,94000.0
2006-11-22 15:00:00,55.55,55.56,55.5,55.52,128200.0,44.8407,44.8488,44.8003,44.8165,128200.0
2006-11-22 15:30:00,55.5,55.58,55.5,55.57,73200.0,44.8003,44.8649,44.8003,44.8568,73200.0
2006-11-22 16:00:00,55.59,55.6,55.59,55.6,1400.0,44.873,44.8811,44.873,44.8811,1400.0
2006-11-24 09:30:00,55.27,55.31,55.26,55.31,59100.0,44.6147,44.647,44.6066,44.647,59100.0
2006-11-24 10:00:00,55.3,55.48,55.3,55.43,23300.0,44.6389,44.7842,44.6389,44.7438,23300.0
2006-11-24 10:30:00,55.46,55.51,55.41,55.5,183500.0,44.7681,44.8084,44.7277,44.8003,183500.0
2006-11-24 11:00:00,55.46,55.58,55.46,55.55,35500.0,44.7681,44.8649,44.7681,44.8407,35500.0
2006-11-24 11:30:00,55.53,55.53,55.4,55.44,26300.0,44.8246,44.8246,44.7196,44.7519,26300.0
2006-11-24 12:00:00,55.45,55.51,55.44,55.48,22900.0,44.76,44.8084,44.7519,44.7842,22900.0
2006-11-24 12:30:00,55.47,55.49,55.38,55.4,25300.0,44.7761,44.7923,44.7035,44.7196,25300.0
2006-11-24 13:00:00,55.38,55.38,55.37,55.37,1000.0,44.7035,44.7035,44.6954,44.6954,1000.0
2006-11-24 13:30:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 14:00:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 14:30:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 15:00:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-24 15:30:00,55.37,55.37,55.37,55.37,0.0,44.6954,44.6954,44.6954,44.6954,0.0
2006-11-27 09:30:00,55.31,55.31,55.03,55.04,240100.0,44.647,44.647,44.421,44.429,240100.0
2006-11-27 10:00:00,55.02,55.03,54.84,54.89,151100.0,44.4129,44.421,44.2676,44.3079,151100.0
2006-11-27 10:30:00,54.89,54.91,54.82,54.87,77800.0,44.3079,44.3241,44.2514,44.2918,77800.0
2006-11-27 11:00:00,54.87,54.89,54.61,54.63,143100.0,44.2918,44.3079,44.0819,44.0981,143100.0
2006-11-27 11:30:00,54.63,54.73,54.61,54.64,109700.0,44.0981,44.1788,44.0819,44.1061,109700.0
2006-11-27 12:00:00,54.66,54.71,54.61,54.68,69700.0,44.1223,44.1626,44.0819,44.1384,69700.0
2006-11-27 12:30:00,54.67,54.67,54.52,54.52,91700.0,44.1304,44.1304,44.0093,44.0093,91700.0
2006-11-27 13:00:00,54.52,54.57,54.49,54.57,85100.0,44.0093,44.0496,43.9851,44.0496,85100.0
2006-11-27 13:30:00,54.58,54.61,54.52,54.57,112800.0,44.0577,44.0819,44.0093,44.0496,112800.0
2006-11-27 14:00:00,54.56,54.57,54.41,54.5,93500.0,44.0416,44.0496,43.9205,43.9931,93500.0
2006-11-27 14:30:00,54.5,54.56,54.45,54.45,116700.0,43.9931,44.0416,43.9528,43.9528,116700.0
2006-11-27 15:00:00,54.45,54.47,54.4,54.43,114300.0,43.9528,43.9689,43.9124,43.9366,114300.0
2006-11-27 15:30:00,54.43,54.53,54.42,54.43,186200.0,43.9366,44.0173,43.9286,43.9366,186200.0
2006-11-27 16:00:00,54.4,54.46,54.4,54.41,27800.0,43.9124,43.9608,43.9124,43.9205,27800.0
2006-11-28 09:30:00,54.26,54.36,54.19,54.29,75200.0,43.7994,43.8801,43.7429,43.8236,75200.0
2006-11-28 10:00:00,54.29,54.49,54.21,54.48,250200.0,43.8236,43.9851,43.759,43.977,250200.0
2006-11-28 10:30:00,54.47,54.59,54.45,54.5,48700.0,43.9689,44.0658,43.9528,43.9931,48700.0
2006-11-28 11:00:00,54.48,54.55,54.46,54.5,43200.0,43.977,44.0335,43.9608,43.9931,43200.0
2006-11-28 11:30:00,54.5,54.58,54.45,54.48,167100.0,43.9931,44.0577,43.9528,43.977,167100.0
2006-11-28 12:00:00,54.48,54.53,54.45,54.51,64300.0,43.977,44.0173,43.9528,44.0012,64300.0
2006-11-28 12:30:00,54.51,54.51,54.36,54.4,52600.0,44.0012,44.0012,43.8801,43.9124,52600.0
2006-11-28 13:00:00,54.39,54.53,54.35,54.37,33800.0,43.9043,44.0173,43.872,43.8882,33800.0
2006-11-28 13:30:00,54.37,54.46,54.36,54.38,73400.0,43.8882,43.9608,43.8801,43.8963,73400.0
2006-11-28 14:00:00,54.37,54.5,54.37,54.47,34400.0,43.8882,43.9931,43.8882,43.9689,34400.0
2006-11-28 14:30:00,54.5,54.55,54.46,54.55,88100.0,43.9931,44.0335,43.9608,44.0335,88100.0
2006-11-28 15:00:00,54.47,54.62,54.44,54.59,57400.0,43.9689,44.09,43.9447,44.0658,57400.0
2006-11-28 15:30:00,54.59,54.67,54.57,54.61,62000.0,44.0658,44.1304,44.0496,44.0819,62000.0
2006-11-28 16:00:00,54.6,54.6,54.58,54.59,88800.0,44.0738,44.0738,44.0577,44.0658,88800.0
2006-11-29 09:30:00,54.8,54.9,54.72,54.85,92500.0,44.2353,44.316,44.1707,44.2757,92500.0
2006-11-29 10:00:00,54.85,55.0,54.82,54.97,154600.0,44.2757,44.3967,44.2514,44.3725,154600.0
2006-11-29 10:30:00,54.97,54.99,54.87,54.89,21800.0,44.3725,44.3887,44.2918,44.3079,21800.0
2006-11-29 11:00:00,54.92,55.09,54.92,55.05,55600.0,44.3322,44.4694,44.3322,44.4371,55600.0
2006-11-29 11:30:00,55.03,55.05,54.99,55.01,37100.0,44.421,44.4371,44.3887,44.4048,37100.0
2006-11-29 12:00:00,54.98,55.07,54.93,54.93,62500.0,44.3806,44.4532,44.3402,44.3402,62500.0
2006-11-29 12:30:00,54.93,54.96,54.91,54.92,60500.0,44.3402,44.3644,44.3241,44.3322,60500.0
2006-11-29 13:00:00,54.9,54.9,54.79,54.8,13500.0,44.316,44.316,44.2272,44.2353,13500.0
2006-11-29 13:30:00,54.77,54.83,54.69,54.82,63200.0,44.2111,44.2595,44.1465,44.2514,63200.0
2006-11-29 14:00:00,54.84,54.84,54.76,54.76,56700.0,44.2676,44.2676,44.203,44.203,56700.0
2006-11-29 14:30:00,54.79,55.01,54.79,54.98,58700.0,44.2272,44.4048,44.2272,44.3806,58700.0
2006-11-29 15:00:00,54.98,55.05,54.96,55.0,54200.0,44.3806,44.4371,44.3644,44.3967,54200.0
2006-11-29 15:30:00,55.02,55.09,54.98,55.03,224700.0,44.4129,44.4694,44.3806,44.421,224700.0
2006-11-29 16:00:00,55.02,55.02,55.02,55.02,2600.0,44.4129,44.4129,44.4129,44.4129,2600.0
2006-11-30 09:30:00,55.08,55.13,54.95,55.07,57300.0,44.4613,44.5017,44.3564,44.4532,57300.0
2006-11-30 10:00:00,55.05,55.05,54.77,54.83,95200.0,44.4371,44.4371,44.2111,44.2595,95200.0
2006-11-30 10:30:00,54.86,54.97,54.82,54.91,90500.0,44.2837,44.3725,44.2514,44.3241,90500.0
2006-11-30 11:00:00,54.92,54.96,54.79,54.89,91300.0,44.3322,44.3644,44.2272,44.3079,91300.0
2006-11-30 11:30:00,54.88,54.89,54.78,54.89,49600.0,44.2999,44.3079,44.2191,44.3079,49600.0
2006-11-30 12:00:00,54.86,54.95,54.86,54.94,33100.0,44.2837,44.3564,44.2837,44.3483,33100.0
2006-11-30 12:30:00,54.98,55.0,54.93,54.95,56700.0,44.3806,44.3967,44.3402,44.3564,56700.0
2006-11-30 13:00:00,54.94,55.13,54.92,55.13,13700.0,44.3483,44.5017,44.3322,44.5017,13700.0
2006-11-30 13:30:00,55.14,55.16,55.0,55.0,61700.0,44.5097,44.5259,44.3967,44.3967,61700.0
2006-11-30 14:00:00,54.99,55.11,54.99,55.1,63300.0,44.3887,44.4855,44.3887,44.4775,63300.0
2006-11-30 14:30:00,55.09,55.26,55.08,55.25,165700.0,44.4694,44.6066,44.4613,44.5985,165700.0
2006-11-30 15:00:00,55.22,55.29,55.16,55.27,44300.0,44.5743,44.6308,44.5259,44.6147,44300.0
2006-11-30 15:30:00,55.27,55.35,55.03,55.05,112300.0,44.6147,44.6793,44.421,44.4371,112300.0
2006-11-30 16:00:00,55.07,55.08,55.07,55.07,27600.0,44.4532,44.4613,44.4532,44.4532,27600.0
2006-12-01 09:30:00,55.04,55.18,55.02,55.08,112100.0,44.429,44.542,44.4129,44.4613,112100.0
2006-12-01 10:00:00,55.04,55.04,54.71,54.75,373100.0,44.429,44.429,44.1626,44.1949,373100.0
2006-12-01 10:30:00,54.73,55.64,54.55,54.65,79300.0,44.1788,44.9134,44.0335,44.1142,79300.0
2006-12-01 11:00:00,54.66,54.76,54.65,54.69,90300.0,44.1223,44.203,44.1142,44.1465,90300.0
2006-12-01 11:30:00,54.69,54.96,54.65,54.92,106100.0,44.1465,44.3644,44.1142,44.3322,106100.0
2006-12-01 12:00:00,54.92,54.95,54.75,54.8,140700.0,44.3322,44.3564,44.1949,44.2353,140700.0
2006-12-01 12:30:00,54.8,54.86,54.74,54.79,128800.0,44.2353,44.2837,44.1869,44.2272,128800.0
2006-12-01 13:00:00,54.79,54.79,54.6,54.65,108700.0,44.2272,44.2272,44.0738,44.1142,108700.0
2006-12-01 13:30:00,54.62,54.67,54.53,54.63,104600.0,44.09,44.1304,44.0173,44.0981,104600.0
2006-12-01 14:00:00,54.64,54.65,54.5,54.55,109300.0,44.1061,44.1142,43.9931,44.0335,109300.0
2006-12-01 14:30:00,54.55,54.56,54.36,54.49,185300.0,44.0335,44.0416,43.8801,43.9851,185300.0
2006-12-01 15:00:00,54.49,54.65,54.49,54.63,143500.0,43.9851,44.1142,43.9851,44.0981,143500.0
2006-12-01 15:30:00,54.64,54.81,54.6,54.81,146800.0,44.1061,44.2434,44.0738,44.2434,146800.0
2006-12-01 16:00:00,54.83,54.86,54.77,54.86,23900.0,44.2595,44.2837,44.2111,44.2837,23900.0
2006-12-04 09:30:00,55.11,55.22,54.0,55.18,239200.0,44.4855,44.5743,43.5895,44.542,239200.0
2006-12-04 10:00:00,55.16,55.32,55.15,55.25,75400.0,44.5259,44.655,44.5178,44.5985,75400.0
2006-12-04 10:30:00,55.26,55.3,55.16,55.28,32100.0,44.6066,44.6389,44.5259,44.6228,32100.0
2006-12-04 11:00:00,55.3,55.48,55.28,55.41,71500.0,44.6389,44.7842,44.6228,44.7277,71500.0
2006-12-04 11:30:00,55.43,55.43,55.35,55.37,79600.0,44.7438,44.7438,44.6793,44.6954,79600.0
2006-12-04 12:00:00,55.37,55.43,55.35,55.38,87400.0,44.6954,44.7438,44.6793,44.7035,87400.0
2006-12-04 12:30:00,55.37,55.47,55.37,55.44,130300.0,44.6954,44.7761,44.6954,44.7519,130300.0
2006-12-04 13:00:00,55.47,55.51,55.41,55.47,35900.0,44.7761,44.8084,44.7277,44.7761,35900.0
2006-12-04 13:30:00,55.5,55.64,55.49,55.59,43700.0,44.8003,44.9134,44.7923,44.873,43700.0
2006-12-04 14:00:00,55.59,55.59,55.49,55.54,68400.0,44.873,44.873,44.7923,44.8326,68400.0
2006-12-04 14:30:00,55.55,55.64,55.49,55.64,146300.0,44.8407,44.9134,44.7923,44.9134,146300.0
2006-12-04 15:00:00,55.65,55.65,55.48,55.5,97300.0,44.9214,44.9214,44.7842,44.8003,97300.0
2006-12-04 15:30:00,55.51,55.55,55.44,55.45,322500.0,44.8084,44.8407,44.7519,44.76,322500.0
2006-12-04 16:00:00,55.48,55.53,55.45,55.45,749300.0,44.7842,44.8246,44.76,44.76,749300.0
2006-12-05 09:30:00,55.61,55.61,55.45,55.55,188500.0,44.8891,44.8891,44.76,44.8407,188500.0
2006-12-05 10:00:00,55.55,55.74,55.55,55.62,60000.0,44.8407,44.9941,44.8407,44.8972,60000.0
2006-12-05 10:30:00,55.64,55.67,55.6,55.65,136200.0,44.9134,44.9376,44.8811,44.9214,136200.0
2006-12-05 11:00:00,55.66,55.7,55.61,55.67,43600.0,44.9295,44.9618,44.8891,44.9376,43600.0
2006-12-05 11:30:00,55.7,55.75,55.65,55.66,99900.0,44.9618,45.0021,44.9214,44.9295,99900.0
2006-12-05 12:00:00,55.65,55.66,55.59,55.64,266500.0,44.9214,44.9295,44.873,44.9134,266500.0
2006-12-05 12:30:00,55.62,55.7,55.6,55.68,83200.0,44.8972,44.9618,44.8811,44.9456,83200.0
2006-12-05 13:00:00,55.67,55.71,55.61,55.64,30300.0,44.9376,44.9699,44.8891,44.9134,30300.0
2006-12-05 13:30:00,55.65,55.69,55.62,55.68,31400.0,44.9214,44.9537,44.8972,44.9456,31400.0
2006-12-05 14:00:00,55.66,55.78,55.62,55.71,40800.0,44.9295,45.0264,44.8972,44.9699,40800.0
2006-12-05 14:30:00,55.72,55.74,55.67,55.7,41900.0,44.9779,44.9941,44.9376,44.9618,41900.0
2006-12-05 15:00:00,55.69,55.72,55.63,55.66,173400.0,44.9537,44.9779,44.9053,44.9295,173400.0
2006-12-05 15:30:00,55.69,55.75,55.65,55.75,197200.0,44.9537,45.0021,44.9214,45.0021,197200.0
2006-12-05 16:00:00,55.75,55.75,55.75,55.75,13000.0,45.0021,45.0021,45.0021,45.0021,13000.0
2006-12-06 09:30:00,55.75,55.75,55.55,55.63,75200.0,45.0021,45.0021,44.8407,44.9053,75200.0
2006-12-06 10:00:00,55.59,55.73,55.54,55.7,30400.0,44.873,44.986,44.8326,44.9618,30400.0
2006-12-06 10:30:00,55.69,55.74,55.66,55.66,37300.0,44.9537,44.9941,44.9295,44.9295,37300.0
2006-12-06 11:00:00,55.66,55.79,55.66,55.76,83000.0,44.9295,45.0344,44.9295,45.0102,83000.0
2006-12-06 11:30:00,55.75,55.76,55.65,55.69,61600.0,45.0021,45.0102,44.9214,44.9537,61600.0
2006-12-06 12:00:00,55.69,55.72,55.65,55.68,107100.0,44.9537,44.9779,44.9214,44.9456,107100.0
2006-12-06 12:30:00,55.71,55.8,55.67,55.77,41200.0,44.9699,45.0425,44.9376,45.0183,41200.0
2006-12-06 13:00:00,55.78,55.8,55.74,55.76,31800.0,45.0264,45.0425,44.9941,45.0102,31800.0
2006-12-06 13:30:00,55.76,55.8,55.69,55.74,29400.0,45.0102,45.0425,44.9537,44.9941,29400.0
2006-12-06 14:00:00,55.75,55.79,55.73,55.74,22000.0,45.0021,45.0344,44.986,44.9941,22000.0
2006-12-06 14:30:00,55.74,55.77,55.7,55.73,63100.0,44.9941,45.0183,44.9618,44.986,63100.0
2006-12-06 15:00:00,55.72,55.74,55.61,55.65,78000.0,44.9779,44.9941,44.8891,44.9214,78000.0
2006-12-06 15:30:00,55.63,55.71,55.59,55.7,138400.0,44.9053,44.9699,44.873,44.9618,138400.0
2006-12-06 16:00:00,55.7,55.7,55.7,55.7,13800.0,44.9618,44.9618,44.9618,44.9618,13800.0
2006-12-07 09:30:00,55.82,55.92,55.77,55.84,68700.0,45.0586,45.1394,45.0183,45.0748,68700.0
2006-12-07 10:00:00,55.78,55.79,55.63,55.67,117000.0,45.0264,45.0344,44.9053,44.9376,117000.0
2006-12-07 10:30:00,55.64,55.7,55.52,55.57,65400.0,44.9134,44.9618,44.8165,44.8568,65400.0
2006-12-07 11:00:00,55.58,55.6,55.5,55.51,102400.0,44.8649,44.8811,44.8003,44.8084,102400.0
2006-12-07 11:30:00,55.54,55.67,55.54,55.64,66000.0,44.8326,44.9376,44.8326,44.9134,66000.0
2006-12-07 12:00:00,55.66,55.69,55.6,55.68,133700.0,44.9295,44.9537,44.8811,44.9456,133700.0
2006-12-07 12:30:00,55.65,55.68,55.6,55.63,69700.0,44.9214,44.9456,44.8811,44.9053,69700.0
2006-12-07 13:00:00,55.63,55.72,55.6,55.72,39900.0,44.9053,44.9779,44.8811,44.9779,39900.0
2006-12-07 13:30:00,55.71,55.72,55.61,55.63,34900.0,44.9699,44.9779,44.8891,44.9053,34900.0
2006-12-07 14:00:00,55.62,55.63,55.47,55.49,109600.0,44.8972,44.9053,44.7761,44.7923,109600.0
2006-12-07 14:30:00,55.49,55.55,55.46,55.49,106900.0,44.7923,44.8407,44.7681,44.7923,106900.0
2006-12-07 15:00:00,55.47,55.5,55.35,55.46,104900.0,44.7761,44.8003,44.6793,44.7681,104900.0
2006-12-07 15:30:00,55.45,55.47,55.37,55.38,171800.0,44.76,44.7761,44.6954,44.7035,171800.0
2006-12-07 16:00:00,55.42,55.44,55.39,55.44,29800.0,44.7358,44.7519,44.7115,44.7519,29800.0
2006-12-08 09:30:00,55.32,55.52,55.28,55.37,134700.0,44.655,44.8165,44.6228,44.6954,134700.0
2006-12-08 10:00:00,55.36,55.36,55.19,55.28,103000.0,44.6873,44.6873,44.5501,44.6228,103000.0
2006-12-08 10:30:00,55.29,55.39,55.24,55.35,130300.0,44.6308,44.7115,44.5905,44.6793,130300.0
2006-12-08 11:00:00,55.34,55.61,55.34,55.59,60800.0,44.6712,44.8891,44.6712,44.873,60800.0
2006-12-08 11:30:00,55.57,55.66,55.52,55.52,43400.0,44.8568,44.9295,44.8165,44.8165,43400.0
2006-12-08 12:00:00,55.55,55.61,55.49,55.53,67700.0,44.8407,44.8891,44.7923,44.8246,67700.0
2006-12-08 12:30:00,55.55,55.56,55.45,55.52,45900.0,44.8407,44.8488,44.76,44.8165,45900.0
2006-12-08 13:00:00,55.5,55.53,55.48,55.48,11600.0,44.8003,44.8246,44.7842,44.7842,11600.0
2006-12-08 13:30:00,55.48,55.51,55.45,55.48,43800.0,44.7842,44.8084,44.76,44.7842,43800.0
2006-12-08 14:00:00,55.48,55.52,55.44,55.47,69900.0,44.7842,44.8165,44.7519,44.7761,69900.0
2006-12-08 14:30:00,55.47,55.58,55.42,55.55,125700.0,44.7761,44.8649,44.7358,44.8407,125700.0
2006-12-08 15:00:00,55.54,55.56,55.47,55.5,83900.0,44.8326,44.8488,44.7761,44.8003,83900.0
2006-12-08 15:30:00,55.51,55.52,55.4,55.48,69300.0,44.8084,44.8165,44.7196,44.7842,69300.0
2006-12-08 16:00:00,55.45,55.46,55.45,55.45,13300.0,44.76,44.7681,44.76,44.76,13300.0
2006-12-11 09:30:00,55.42,55.48,55.34,55.46,209500.0,44.7358,44.7842,44.6712,44.7681,209500.0
2006-12-11 10:00:00,55.49,55.68,55.44,55.59,71800.0,44.7923,44.9456,44.7519,44.873,71800.0
2006-12-11 10:30:00,55.6,55.61,55.53,55.56,37500.0,44.8811,44.8891,44.8246,44.8488,37500.0
2006-12-11 11:00:00,55.56,55.62,55.54,55.59,91400.0,44.8488,44.8972,44.8326,44.873,91400.0
2006-12-11 11:30:00,55.58,55.6,55.5,55.56,125500.0,44.8649,44.8811,44.8003,44.8488,125500.0
2006-12-11 12:00:00,55.54,55.56,55.45,55.48,27200.0,44.8326,44.8488,44.76,44.7842,27200.0
2006-12-11 12:30:00,55.46,55.5,55.45,55.48,61000.0,44.7681,44.8003,44.76,44.7842,61000.0
2006-12-11 13:00:00,55.48,55.55,55.46,55.53,61200.0,44.7842,44.8407,44.7681,44.8246,61200.0
2006-12-11 13:30:00,55.54,55.55,55.5,55.53,47700.0,44.8326,44.8407,44.8003,44.8246,47700.0
2006-12-11 14:00:00,55.53,55.56,55.49,55.51,95500.0,44.8246,44.8488,44.7923,44.8084,95500.0
2006-12-11 14:30:00,55.53,55.55,55.49,55.51,115400.0,44.8246,44.8407,44.7923,44.8084,115400.0
2006-12-11 15:00:00,55.5,55.54,55.46,55.5,90900.0,44.8003,44.8326,44.7681,44.8003,90900.0
2006-12-11 15:30:00,55.49,55.51,55.43,55.51,190300.0,44.7923,44.8084,44.7438,44.8084,190300.0
2006-12-11 16:00:00,55.51,55.52,55.51,55.51,10900.0,44.8084,44.8165,44.8084,44.8084,10900.0
2006-12-12 09:30:00,55.5,55.5,55.39,55.42,69900.0,44.8003,44.8003,44.7115,44.7358,69900.0
2006-12-12 10:00:00,55.43,55.43,55.33,55.42,113000.0,44.7438,44.7438,44.6631,44.7358,113000.0
2006-12-12 10:30:00,55.41,55.44,55.38,55.38,67100.0,44.7277,44.7519,44.7035,44.7035,67100.0
2006-12-12 11:00:00,55.38,55.43,55.37,55.43,42500.0,44.7035,44.7438,44.6954,44.7438,42500.0
2006-12-12 11:30:00,55.42,55.42,55.3,55.32,66200.0,44.7358,44.7358,44.6389,44.655,66200.0
2006-12-12 12:00:00,55.31,55.32,55.03,55.06,81400.0,44.647,44.655,44.421,44.4452,81400.0
2006-12-12 12:30:00,55.08,55.18,55.08,55.16,24500.0,44.4613,44.542,44.4613,44.5259,24500.0
2006-12-12 13:00:00,55.17,55.19,55.14,55.18,25300.0,44.534,44.5501,44.5097,44.542,25300.0
2006-12-12 13:30:00,55.19,55.23,55.16,55.18,113700.0,44.5501,44.5824,44.5259,44.542,113700.0
2006-12-12 14:00:00,55.19,55.4,55.12,55.29,133800.0,44.5501,44.7196,44.4936,44.6308,133800.0
2006-12-12 14:30:00,55.29,55.35,55.15,55.28,123400.0,44.6308,44.6793,44.5178,44.6228,123400.0
2006-12-12 15:00:00,55.29,55.35,55.22,55.28,139400.0,44.6308,44.6793,44.5743,44.6228,139400.0
2006-12-12 15:30:00,55.27,55.36,55.24,55.28,182500.0,44.6147,44.6873,44.5905,44.6228,182500.0
2006-12-12 16:00:00,55.28,55.29,55.28,55.28,20100.0,44.6228,44.6308,44.6228,44.6228,20100.0
2006-12-13 09:30:00,55.6,55.6,55.46,55.5,64400.0,44.8811,44.8811,44.7681,44.8003,64400.0
2006-12-13 10:00:00,55.5,55.5,55.35,55.4,29800.0,44.8003,44.8003,44.6793,44.7196,29800.0
2006-12-13 10:30:00,55.37,55.37,55.23,55.34,69700.0,44.6954,44.6954,44.5824,44.6712,69700.0
2006-12-13 11:00:00,55.34,55.39,55.32,55.39,50600.0,44.6712,44.7115,44.655,44.7115,50600.0
2006-12-13 11:30:00,55.38,55.39,55.34,55.38,69800.0,44.7035,44.7115,44.6712,44.7035,69800.0
2006-12-13 12:00:00,55.38,55.38,55.25,55.26,100400.0,44.7035,44.7035,44.5985,44.6066,100400.0
2006-12-13 12:30:00,55.27,55.32,55.25,55.32,85500.0,44.6147,44.655,44.5985,44.655,85500.0
2006-12-13 13:00:00,55.32,55.35,55.31,55.34,58600.0,44.655,44.6793,44.647,44.6712,58600.0
2006-12-13 13:30:00,55.34,55.34,55.21,55.3,125600.0,44.6712,44.6712,44.5662,44.6389,125600.0
2006-12-13 14:00:00,55.3,55.36,55.28,55.29,124500.0,44.6389,44.6873,44.6228,44.6308,124500.0
2006-12-13 14:30:00,55.27,55.31,55.23,55.24,60700.0,44.6147,44.647,44.5824,44.5905,60700.0
2006-12-13 15:00:00,55.25,55.32,55.23,55.27,225000.0,44.5985,44.655,44.5824,44.6147,225000.0
2006-12-13 15:30:00,55.27,55.35,55.26,55.34,121600.0,44.6147,44.6793,44.6066,44.6712,121600.0
2006-12-13 16:00:00,55.34,55.38,55.34,55.38,34500.0,44.6712,44.7035,44.6712,44.7035,34500.0
2006-12-14 09:30:00,55.35,55.78,55.32,55.71,107400.0,44.6793,45.0264,44.655,44.9699,107400.0
2006-12-14 10:00:00,55.73,55.85,55.71,55.75,190500.0,44.986,45.0829,44.9699,45.0021,190500.0
2006-12-14 10:30:00,55.76,55.83,55.7,55.78,64800.0,45.0102,45.0667,44.9618,45.0264,64800.0
2006-12-14 11:00:00,55.78,55.86,55.77,55.78,76700.0,45.0264,45.0909,45.0183,45.0264,76700.0
2006-12-14 11:30:00,55.8,55.84,55.74,55.78,78300.0,45.0425,45.0748,44.9941,45.0264,78300.0
2006-12-14 12:00:00,55.76,55.81,55.73,55.75,124900.0,45.0102,45.0506,44.986,45.0021,124900.0
2006-12-14 12:30:00,55.74,55.82,55.74,55.8,44800.0,44.9941,45.0586,44.9941,45.0425,44800.0
2006-12-14 13:00:00,55.8,55.82,55.77,55.81,53300.0,45.0425,45.0586,45.0183,45.0506,53300.0
2006-12-14 13:30:00,55.81,55.84,55.76,55.8,31900.0,45.0506,45.0748,45.0102,45.0425,31900.0
2006-12-14 14:00:00,55.8,55.84,55.76,55.8,208900.0,45.0425,45.0748,45.0102,45.0425,208900.0
2006-12-14 14:30:00,55.8,55.88,55.8,55.86,170700.0,45.0425,45.1071,45.0425,45.0909,170700.0
2006-12-14 15:00:00,55.85,55.86,55.8,55.81,127500.0,45.0829,45.0909,45.0425,45.0506,127500.0
2006-12-14 15:30:00,55.84,55.87,55.79,55.8,175300.0,45.0748,45.099,45.0344,45.0425,175300.0
2006-12-14 16:00:00,55.77,55.77,55.77,55.77,5700.0,45.0183,45.0183,45.0183,45.0183,5700.0
2006-12-15 09:30:00,55.94,56.06,55.89,56.0,81800.0,45.1555,45.2524,45.1152,45.2039,81800.0
2006-12-15 10:00:00,56.0,56.0,55.9,55.95,37900.0,45.2039,45.2039,45.1232,45.1636,37900.0
2006-12-15 10:30:00,55.95,56.02,55.94,55.98,69200.0,45.1636,45.2201,45.1555,45.1878,69200.0
2006-12-15 11:00:00,56.0,56.02,55.93,55.94,65900.0,45.2039,45.2201,45.1474,45.1555,65900.0
2006-12-15 11:30:00,55.93,55.99,55.92,55.97,26700.0,45.1474,45.1959,45.1394,45.1797,26700.0
2006-12-15 12:00:00,55.95,55.98,55.85,55.91,40100.0,45.1636,45.1878,45.0829,45.1313,40100.0
2006-12-15 12:30:00,55.88,55.96,55.86,55.9,73000.0,45.1071,45.1717,45.0909,45.1232,73000.0
2006-12-15 13:00:00,55.91,55.93,55.89,55.9,50800.0,45.1313,45.1474,45.1152,45.1232,50800.0
2006-12-15 13:30:00,55.88,55.9,55.73,55.85,102200.0,45.1071,45.1232,44.986,45.0829,102200.0
2006-12-15 14:00:00,55.87,55.93,55.83,55.89,54600.0,45.099,45.1474,45.0667,45.1152,54600.0
2006-12-15 14:30:00,55.9,55.92,55.87,55.92,104400.0,45.1232,45.1394,45.099,45.1394,104400.0
2006-12-15 15:00:00,55.9,55.92,55.86,55.88,99800.0,45.1232,45.1394,45.0909,45.1071,99800.0
2006-12-15 15:30:00,55.87,55.89,55.81,55.83,139800.0,45.099,45.1152,45.0506,45.0667,139800.0
2006-12-15 16:00:00,55.85,55.85,55.85,55.85,4300.0,45.0829,45.0829,45.0829,45.0829,4300.0
2006-12-18 09:30:00,55.92,56.05,55.87,56.01,183900.0,45.1394,45.2443,45.099,45.212,183900.0
2006-12-18 10:00:00,56.06,56.06,55.96,55.97,480800.0,45.2524,45.2524,45.1717,45.1797,480800.0
2006-12-18 10:30:00,55.97,55.99,55.88,55.9,138600.0,45.1797,45.1959,45.1071,45.1232,138600.0
2006-12-18 11:00:00,55.93,55.94,55.84,55.91,92400.0,45.1474,45.1555,45.0748,45.1313,92400.0
2006-12-18 11:30:00,55.92,55.92,55.8,55.81,205800.0,45.1394,45.1394,45.0425,45.0506,205800.0
2006-12-18 12:00:00,55.8,55.8,55.7,55.76,80200.0,45.0425,45.0425,44.9618,45.0102,80200.0
2006-12-18 12:30:00,55.76,55.81,55.57,55.77,122900.0,45.0102,45.0506,44.8568,45.0183,122900.0
2006-12-18 13:00:00,55.73,55.81,55.69,55.74,59600.0,44.986,45.0506,44.9537,44.9941,59600.0
2006-12-18 13:30:00,55.74,55.82,55.72,55.77,76900.0,44.9941,45.0586,44.9779,45.0183,76900.0
2006-12-18 14:00:00,55.78,55.79,55.73,55.74,81500.0,45.0264,45.0344,44.986,44.9941,81500.0
2006-12-18 14:30:00,55.72,55.74,55.54,55.59,104000.0,44.9779,44.9941,44.8326,44.873,104000.0
2006-12-18 15:00:00,55.59,55.6,55.48,55.55,26900.0,44.873,44.8811,44.7842,44.8407,26900.0
2006-12-18 15:30:00,55.58,55.63,55.56,55.61,121100.0,44.8649,44.9053,44.8488,44.8891,121100.0
2006-12-18 16:00:00,55.58,55.62,55.58,55.58,400.0,44.8649,44.8972,44.8649,44.8649,400.0
2006-12-19 09:30:00,55.39,55.39,55.2,55.33,158500.0,44.7115,44.7115,44.5582,44.6631,158500.0
2006-12-19 10:00:00,55.33,55.49,55.32,55.4,50100.0,44.6631,44.7923,44.655,44.7196,50100.0
2006-12-19 10:30:00,55.4,55.49,55.39,55.48,71500.0,44.7196,44.7923,44.7115,44.7842,71500.0
2006-12-19 11:00:00,55.48,55.52,55.37,55.38,57400.0,44.7842,44.8165,44.6954,44.7035,57400.0
2006-12-19 11:30:00,55.39,55.42,55.36,55.37,19300.0,44.7115,44.7358,44.6873,44.6954,19300.0
2006-12-19 12:00:00,55.38,55.45,55.29,55.36,58100.0,44.7035,44.76,44.6308,44.6873,58100.0
2006-12-19 12:30:00,55.36,55.46,55.36,55.4,36900.0,44.6873,44.7681,44.6873,44.7196,36900.0
2006-12-19 13:00:00,55.4,55.41,55.35,55.35,35600.0,44.7196,44.7277,44.6793,44.6793,35600.0
2006-12-19 13:30:00,55.35,55.48,55.35,55.46,53900.0,44.6793,44.7842,44.6793,44.7681,53900.0
2006-12-19 14:00:00,55.47,55.6,55.47,55.51,141700.0,44.7761,44.8811,44.7761,44.8084,141700.0
2006-12-19 14:30:00,55.51,55.64,55.5,55.64,106400.0,44.8084,44.9134,44.8003,44.9134,106400.0
2006-12-19 15:00:00,55.64,55.76,55.62,55.67,54200.0,44.9134,45.0102,44.8972,44.9376,54200.0
2006-12-19 15:30:00,55.66,55.73,55.31,55.65,245300.0,44.9295,44.986,44.647,44.9214,245300.0
2006-12-19 16:00:00,55.65,55.65,55.58,55.58,6400.0,44.9214,44.9214,44.8649,44.8649,6400.0
2006-12-20 09:30:00,55.48,55.63,55.48,55.63,148100.0,44.8835,45.0048,44.8835,45.0048,148100.0
2006-12-20 10:00:00,55.65,55.69,55.6,55.62,85300.0,45.021,45.0534,44.9806,44.9967,85300.0
2006-12-20 10:30:00,55.66,55.7,55.62,55.67,116600.0,45.0291,45.0615,44.9967,45.0372,116600.0
2006-12-20 11:00:00,55.7,55.7,55.64,55.65,51500.0,45.0615,45.0615,45.0129,45.021,51500.0
2006-12-20 11:30:00,55.66,55.66,55.61,55.65,35400.0,45.0291,45.0291,44.9887,45.021,35400.0
2006-12-20 12:00:00,55.65,55.65,55.55,55.63,69600.0,45.021,45.021,44.9401,45.0048,69600.0
2006-12-20 12:30:00,55.63,55.63,55.55,55.6,53200.0,45.0048,45.0048,44.9401,44.9806,53200.0
2006-12-20 13:00:00,55.61,55.61,55.45,55.49,57000.0,44.9887,44.9887,44.8592,44.8916,57000.0
2006-12-20 13:30:00,55.49,55.49,55.41,55.47,49800.0,44.8916,44.8916,44.8269,44.8754,49800.0
2006-12-20 14:00:00,55.46,55.53,55.46,55.51,107800.0,44.8673,44.9239,44.8673,44.9078,107800.0
2006-12-20 14:30:00,55.51,55.53,55.45,55.49,107400.0,44.9078,44.9239,44.8592,44.8916,107400.0
2006-12-20 15:00:00,55.47,55.52,55.45,55.52,78500.0,44.8754,44.9158,44.8592,44.9158,78500.0
2006-12-20 15:30:00,55.52,55.52,55.41,55.41,161800.0,44.9158,44.9158,44.8269,44.8269,161800.0
2006-12-20 16:00:00,55.41,55.43,55.38,55.43,25900.0,44.8269,44.843,44.8026,44.843,25900.0
2006-12-21 09:30:00,55.5,55.55,55.46,55.47,65500.0,44.8997,44.9401,44.8673,44.8754,65500.0
2006-12-21 10:00:00,55.45,55.48,55.37,55.42,56700.0,44.8592,44.8835,44.7945,44.8349,56700.0
2006-12-21 10:30:00,55.42,55.48,55.37,55.37,41600.0,44.8349,44.8835,44.7945,44.7945,41600.0
2006-12-21 11:00:00,55.36,55.45,55.36,55.42,95600.0,44.7864,44.8592,44.7864,44.8349,95600.0
2006-12-21 11:30:00,55.42,55.48,55.36,55.37,79700.0,44.8349,44.8835,44.7864,44.7945,79700.0
2006-12-21 12:00:00,55.37,55.38,55.23,55.23,314400.0,44.7945,44.8026,44.6812,44.6812,314400.0
2006-12-21 12:30:00,55.25,55.25,55.12,55.16,61500.0,44.6974,44.6974,44.5922,44.6246,61500.0
2006-12-21 13:00:00,55.16,55.16,55.09,55.16,69200.0,44.6246,44.6246,44.568,44.6246,69200.0
2006-12-21 13:30:00,55.18,55.21,55.08,55.08,58800.0,44.6408,44.6651,44.5599,44.5599,58800.0
2006-12-21 14:00:00,55.09,55.2,55.06,55.18,90300.0,44.568,44.657,44.5437,44.6408,90300.0
2006-12-21 14:30:00,55.17,55.2,55.1,55.15,63000.0,44.6327,44.657,44.5761,44.6165,63000.0
2006-12-21 15:00:00,55.17,55.24,55.16,55.19,76300.0,44.6327,44.6893,44.6246,44.6489,76300.0
2006-12-21 15:30:00,55.19,55.25,55.16,55.19,90100.0,44.6489,44.6974,44.6246,44.6489,90100.0
2006-12-21 16:00:00,55.17,55.17,55.17,55.17,252700.0,44.6327,44.6327,44.6327,44.6327,252700.0
2006-12-22 09:30:00,55.18,55.22,54.9,54.99,150000.0,44.6408,44.6731,44.4143,44.4871,150000.0
2006-12-22 10:00:00,55.01,55.11,54.94,55.11,72100.0,44.5033,44.5842,44.4466,44.5842,72100.0
2006-12-22 10:30:00,55.11,55.12,55.0,55.0,36800.0,44.5842,44.5922,44.4952,44.4952,36800.0
2006-12-22 11:00:00,55.01,55.04,54.9,54.91,33100.0,44.5033,44.5275,44.4143,44.4224,33100.0
2006-12-22 11:30:00,54.94,55.01,54.88,54.91,74700.0,44.4466,44.5033,44.3981,44.4224,74700.0
2006-12-22 12:00:00,54.9,54.91,54.84,54.87,69400.0,44.4143,44.4224,44.3657,44.39,69400.0
2006-12-22 12:30:00,54.86,54.96,54.81,54.89,121500.0,44.3819,44.4628,44.3414,44.4062,121500.0
2006-12-22 13:00:00,54.89,54.93,54.83,54.84,99300.0,44.4062,44.4385,44.3576,44.3657,99300.0
2006-12-22 13:30:00,54.85,54.92,54.84,54.92,86400.0,44.3738,44.4304,44.3657,44.4304,86400.0
2006-12-22 14:00:00,54.92,54.99,54.86,54.94,109900.0,44.4304,44.4871,44.3819,44.4466,109900.0
2006-12-22 14:30:00,54.91,54.95,54.9,54.94,52300.0,44.4224,44.4547,44.4143,44.4466,52300.0
2006-12-22 15:00:00,54.94,55.04,54.93,54.96,233800.0,44.4466,44.5275,44.4385,44.4628,233800.0
2006-12-22 15:30:00,54.98,55.0,54.86,54.86,816400.0,44.479,44.4952,44.3819,44.3819,816400.0
2006-12-22 16:00:00,54.94,54.94,54.8,54.94,130500.0,44.4466,44.4466,44.3334,44.4466,130500.0
2006-12-26 09:30:00,54.87,55.05,54.85,55.05,52500.0,44.39,44.5356,44.3738,44.5356,52500.0
2006-12-26 10:00:00,55.0,55.02,54.92,54.96,79200.0,44.4952,44.5113,44.4304,44.4628,79200.0
2006-12-26 10:30:00,54.94,54.97,54.87,54.89,77000.0,44.4466,44.4709,44.39,44.4062,77000.0
2006-12-26 11:00:00,54.89,54.98,54.87,54.98,57500.0,44.4062,44.479,44.39,44.479,57500.0
2006-12-26 11:30:00,54.98,55.01,54.94,54.95,50800.0,44.479,44.5033,44.4466,44.4547,50800.0
2006-12-26 12:00:00,54.95,54.98,54.91,54.93,93400.0,44.4547,44.479,44.4224,44.4385,93400.0
2006-12-26 12:30:00,54.93,54.94,54.89,54.91,43900.0,44.4385,44.4466,44.4062,44.4224,43900.0
2006-12-26 13:00:00,54.91,54.96,54.91,54.92,48400.0,44.4224,44.4628,44.4224,44.4304,48400.0
2006-12-26 13:30:00,54.92,55.01,54.92,54.98,126700.0,44.4304,44.5033,44.4304,44.479,126700.0
2006-12-26 14:00:00,54.99,55.01,54.97,55.0,30800.0,44.4871,44.5033,44.4709,44.4952,30800.0
2006-12-26 14:30:00,54.97,55.01,54.95,54.97,176100.0,44.4709,44.5033,44.4547,44.4709,176100.0
2006-12-26 15:00:00,54.95,55.0,54.94,55.0,82200.0,44.4547,44.4952,44.4466,44.4952,82200.0
2006-12-26 15:30:00,54.99,55.11,54.99,55.11,150100.0,44.4871,44.5842,44.4871,44.5842,150100.0
2006-12-26 16:00:00,55.12,55.12,55.12,55.12,8900.0,44.5922,44.5922,44.5922,44.5922,8900.0
2006-12-27 09:30:00,55.25,55.35,55.19,55.27,101800.0,44.6974,44.7783,44.6489,44.7136,101800.0
2006-12-27 10:00:00,55.31,55.32,55.22,55.27,70000.0,44.746,44.754,44.6731,44.7136,70000.0
2006-12-27 10:30:00,55.25,55.32,55.2,55.3,73000.0,44.6974,44.754,44.657,44.7379,73000.0
2006-12-27 11:00:00,55.29,55.32,55.26,55.27,46500.0,44.7298,44.754,44.7055,44.7136,46500.0
2006-12-27 11:30:00,55.26,55.31,55.25,55.27,41600.0,44.7055,44.746,44.6974,44.7136,41600.0
2006-12-27 12:00:00,55.27,55.3,55.26,55.29,63900.0,44.7136,44.7379,44.7055,44.7298,63900.0
2006-12-27 12:30:00,55.29,55.3,55.25,55.26,35800.0,44.7298,44.7379,44.6974,44.7055,35800.0
2006-12-27 13:00:00,55.27,55.31,55.27,55.27,41800.0,44.7136,44.746,44.7136,44.7136,41800.0
2006-12-27 13:30:00,55.28,55.32,55.28,55.3,44300.0,44.7217,44.754,44.7217,44.7379,44300.0
2006-12-27 14:00:00,55.3,55.48,55.3,55.32,421900.0,44.7379,44.8835,44.7379,44.754,421900.0
2006-12-27 14:30:00,55.33,55.39,55.33,55.39,50100.0,44.7621,44.8107,44.7621,44.8107,50100.0
2006-12-27 15:00:00,55.37,55.41,55.36,55.4,84300.0,44.7945,44.8269,44.7864,44.8188,84300.0
2006-12-27 15:30:00,55.4,55.43,55.35,55.43,73000.0,44.8188,44.843,44.7783,44.843,73000.0
2006-12-27 16:00:00,55.44,55.45,55.41,55.41,39200.0,44.8511,44.8592,44.8269,44.8269,39200.0
2006-12-28 09:30:00,55.37,55.39,55.22,55.28,136400.0,44.7945,44.8107,44.6731,44.7217,136400.0
2006-12-28 10:00:00,55.28,55.42,55.24,55.25,127200.0,44.7217,44.8349,44.6893,44.6974,127200.0
2006-12-28 10:30:00,55.28,55.35,55.23,55.28,99400.0,44.7217,44.7783,44.6812,44.7217,99400.0
2006-12-28 11:00:00,55.27,55.3,55.24,55.29,66500.0,44.7136,44.7379,44.6893,44.7298,66500.0
2006-12-28 11:30:00,55.3,55.31,55.25,55.26,79400.0,44.7379,44.746,44.6974,44.7055,79400.0
2006-12-28 12:00:00,55.26,55.29,55.21,55.26,26600.0,44.7055,44.7298,44.6651,44.7055,26600.0
2006-12-28 12:30:00,55.31,55.31,55.28,55.3,32800.0,44.746,44.746,44.7217,44.7379,32800.0
2006-12-28 13:00:00,55.29,55.3,55.25,55.27,32100.0,44.7298,44.7379,44.6974,44.7136,32100.0
2006-12-28 13:30:00,55.27,55.32,55.26,55.3,33100.0,44.7136,44.754,44.7055,44.7379,33100.0
2006-12-28 14:00:00,55.31,55.41,55.3,55.36,29200.0,44.746,44.8269,44.7379,44.7864,29200.0
2006-12-28 14:30:00,55.36,55.41,55.36,55.4,53200.0,44.7864,44.8269,44.7864,44.8188,53200.0
2006-12-28 15:00:00,55.42,55.46,55.33,55.34,89600.0,44.8349,44.8673,44.7621,44.7702,89600.0
2006-12-28 15:30:00,55.34,55.38,55.34,55.34,71100.0,44.7702,44.8026,44.7702,44.7702,71100.0
2006-12-28 16:00:00,55.25,55.32,55.24,55.32,19000.0,44.6974,44.754,44.6893,44.754,19000.0
2006-12-29 09:30:00,55.27,55.42,55.21,55.37,249900.0,44.7136,44.8349,44.6651,44.7945,249900.0
2006-12-29 10:00:00,55.38,55.48,55.35,55.42,85300.0,44.8026,44.8835,44.7783,44.8349,85300.0
2006-12-29 10:30:00,55.42,55.45,55.35,55.36,73000.0,44.8349,44.8592,44.7783,44.7864,73000.0
2006-12-29 11:00:00,55.36,55.38,55.31,55.31,76000.0,44.7864,44.8026,44.746,44.746,76000.0
2006-12-29 11:30:00,55.33,55.36,55.3,55.34,106800.0,44.7621,44.7864,44.7379,44.7702,106800.0
2006-12-29 12:00:00,55.33,55.35,55.32,55.33,17200.0,44.7621,44.7783,44.754,44.7621,17200.0
2006-12-29 12:30:00,55.34,55.34,55.29,55.3,22100.0,44.7702,44.7702,44.7298,44.7379,22100.0
2006-12-29 13:00:00,55.3,55.34,55.27,55.27,42100.0,44.7379,44.7702,44.7136,44.7136,42100.0
2006-12-29 13:30:00,55.27,55.32,55.26,55.29,32300.0,44.7136,44.754,44.7055,44.7298,32300.0
2006-12-29 14:00:00,55.3,55.32,55.26,55.26,110600.0,44.7379,44.754,44.7055,44.7055,110600.0
2006-12-29 14:30:00,55.25,55.25,55.2,55.23,21200.0,44.6974,44.6974,44.657,44.6812,21200.0
2006-12-29 15:00:00,55.23,55.23,55.05,55.06,101000.0,44.6812,44.6812,44.5356,44.5437,101000.0
2006-12-29 15:30:00,55.07,55.18,54.99,55.01,441900.0,44.5518,44.6408,44.4871,44.5033,441900.0
2006-12-29 16:00:00,55.01,55.08,54.99,55.08,10300.0,44.5033,44.5599,44.4871,44.5599,10300.0
2007-01-03 09:30:00,55.33,55.6,55.3,55.4,315300.0,44.7621,44.9806,44.7379,44.8188,315300.0
2007-01-03 10:00:00,55.37,55.69,55.37,55.66,474500.0,44.7945,45.0534,44.7945,45.0291,474500.0
2007-01-03 10:30:00,55.65,55.7,55.59,55.63,370700.0,45.021,45.0615,44.9725,45.0048,370700.0
2007-01-03 11:00:00,55.63,55.69,55.61,55.64,194600.0,45.0048,45.0534,44.9887,45.0129,194600.0
2007-01-03 11:30:00,55.64,55.71,55.61,55.66,124500.0,45.0129,45.0696,44.9887,45.0291,124500.0
2007-01-03 12:00:00,55.65,55.66,55.57,55.59,101900.0,45.021,45.0291,44.9563,44.9725,101900.0
2007-01-03 12:30:00,55.58,55.65,55.57,55.63,100900.0,44.9644,45.021,44.9563,45.0048,100900.0
2007-01-03 13:00:00,55.63,55.64,55.47,55.5,141100.0,45.0048,45.0129,44.8754,44.8997,141100.0
2007-01-03 13:30:00,55.5,55.52,55.39,55.44,501100.0,44.8997,44.9158,44.8107,44.8511,501100.0
2007-01-03 14:00:00,55.42,55.49,54.98,55.11,282200.0,44.8349,44.8916,44.479,44.5842,282200.0
2007-01-03 14:30:00,55.11,55.18,54.75,54.8,279500.0,44.5842,44.6408,44.2929,44.3334,279500.0
2007-01-03 15:00:00,54.81,55.1,54.78,54.96,313500.0,44.3414,44.5761,44.3172,44.4628,313500.0
2007-01-03 15:30:00,54.97,55.24,54.96,55.18,369600.0,44.4709,44.6893,44.4628,44.6408,369600.0
2007-01-03 16:00:00,55.2,55.2,55.2,55.2,100.0,44.657,44.657,44.657,44.657,100.0
2007-01-04 09:30:00,55.16,55.33,55.03,55.19,108600.0,44.6246,44.7621,44.5194,44.6489,108600.0
2007-01-04 10:00:00,55.21,55.24,54.94,55.01,228600.0,44.6651,44.6893,44.4466,44.5033,228600.0
2007-01-04 10:30:00,55.02,55.35,55.02,55.32,138700.0,44.5113,44.7783,44.5113,44.754,138700.0
2007-01-04 11:00:00,55.31,55.39,55.13,55.31,139400.0,44.746,44.8107,44.6003,44.746,139400.0
2007-01-04 11:30:00,55.3,55.43,55.28,55.33,52400.0,44.7379,44.843,44.7217,44.7621,52400.0
2007-01-04 12:00:00,55.34,55.37,55.28,55.3,79200.0,44.7702,44.7945,44.7217,44.7379,79200.0
2007-01-04 12:30:00,55.3,55.38,55.3,55.33,85300.0,44.7379,44.8026,44.7379,44.7621,85300.0
2007-01-04 13:00:00,55.32,55.36,55.24,55.31,84200.0,44.754,44.7864,44.6893,44.746,84200.0
2007-01-04 13:30:00,55.29,55.34,55.24,55.29,70100.0,44.7298,44.7702,44.6893,44.7298,70100.0
2007-01-04 14:00:00,55.31,55.35,55.25,55.31,186100.0,44.746,44.7783,44.6974,44.746,186100.0
2007-01-04 14:30:00,55.32,55.55,55.3,55.55,75400.0,44.754,44.9401,44.7379,44.9401,75400.0
2007-01-04 15:00:00,55.54,55.61,55.5,55.54,187100.0,44.932,44.9887,44.8997,44.932,187100.0
2007-01-04 15:30:00,55.55,55.66,55.49,55.54,103300.0,44.9401,45.0291,44.8916,44.932,103300.0
2007-01-04 16:00:00,55.54,55.56,55.51,55.55,37300.0,44.932,44.9482,44.9078,44.9401,37300.0
2007-01-05 09:30:00,55.34,55.34,55.15,55.18,103100.0,44.7702,44.7702,44.6165,44.6408,103100.0
2007-01-05 10:00:00,55.19,55.37,55.19,55.3,69300.0,44.6489,44.7945,44.6489,44.7379,69300.0
2007-01-05 10:30:00,55.28,55.34,55.24,55.24,93400.0,44.7217,44.7702,44.6893,44.6893,93400.0
2007-01-05 11:00:00,55.23,55.26,55.02,55.02,77500.0,44.6812,44.7055,44.5113,44.5113,77500.0
2007-01-05 11:30:00,55.01,55.09,54.99,55.08,126900.0,44.5033,44.568,44.4871,44.5599,126900.0
2007-01-05 12:00:00,55.09,55.17,55.08,55.17,109800.0,44.568,44.6327,44.5599,44.6327,109800.0
2007-01-05 12:30:00,55.17,55.22,55.13,55.16,67800.0,44.6327,44.6731,44.6003,44.6246,67800.0
2007-01-05 13:00:00,55.15,55.23,55.1,55.19,201600.0,44.6165,44.6812,44.5761,44.6489,201600.0
2007-01-05 13:30:00,55.21,55.23,55.12,55.21,34000.0,44.6651,44.6812,44.5922,44.6651,34000.0
2007-01-05 14:00:00,55.21,55.24,55.11,55.14,106400.0,44.6651,44.6893,44.5842,44.6084,106400.0
2007-01-05 14:30:00,55.14,55.18,55.12,55.12,66700.0,44.6084,44.6408,44.5922,44.5922,66700.0
2007-01-05 15:00:00,55.13,55.19,55.04,55.18,117100.0,44.6003,44.6489,44.5275,44.6408,117100.0
2007-01-05 15:30:00,55.17,55.27,55.12,55.2,181200.0,44.6327,44.7136,44.5922,44.657,181200.0
2007-01-05 16:00:00,55.18,55.2,55.12,55.12,13800.0,44.6408,44.657,44.5922,44.5922,13800.0
2007-01-08 09:30:00,55.12,55.28,55.08,55.12,107200.0,44.5922,44.7217,44.5599,44.5922,107200.0
2007-01-08 10:00:00,55.14,55.2,55.01,55.08,54800.0,44.6084,44.657,44.5033,44.5599,54800.0
2007-01-08 10:30:00,55.07,55.24,55.06,55.11,66600.0,44.5518,44.6893,44.5437,44.5842,66600.0
2007-01-08 11:00:00,55.1,55.32,55.09,55.25,73400.0,44.5761,44.754,44.568,44.6974,73400.0
2007-01-08 11:30:00,55.24,55.26,55.15,55.24,59700.0,44.6893,44.7055,44.6165,44.6893,59700.0
2007-01-08 12:00:00,55.24,55.26,55.16,55.18,187300.0,44.6893,44.7055,44.6246,44.6408,187300.0
2007-01-08 12:30:00,55.17,55.2,55.13,55.2,47200.0,44.6327,44.657,44.6003,44.657,47200.0
2007-01-08 13:00:00,55.21,55.21,55.13,55.19,44100.0,44.6651,44.6651,44.6003,44.6489,44100.0
2007-01-08 13:30:00,55.19,55.36,55.17,55.35,159800.0,44.6489,44.7864,44.6327,44.7783,159800.0
2007-01-08 14:00:00,55.34,55.42,55.3,55.41,116000.0,44.7702,44.8349,44.7379,44.8269,116000.0
2007-01-08 14:30:00,55.4,55.4,55.3,55.31,96700.0,44.8188,44.8188,44.7379,44.746,96700.0
2007-01-08 15:00:00,55.32,55.47,55.32,55.39,130400.0,44.754,44.8754,44.754,44.8107,130400.0
2007-01-08 15:30:00,55.4,55.41,55.31,55.32,66700.0,44.8188,44.8269,44.746,44.754,66700.0
2007-01-08 16:00:00,55.36,55.36,55.36,55.36,14800.0,44.7864,44.7864,44.7864,44.7864,14800.0
2007-01-09 09:30:00,55.45,55.55,55.35,55.41,120500.0,44.8592,44.9401,44.7783,44.8269,120500.0
2007-01-09 10:00:00,55.38,55.52,55.34,55.49,59200.0,44.8026,44.9158,44.7702,44.8916,59200.0
2007-01-09 10:30:00,55.48,55.56,55.44,55.49,165300.0,44.8835,44.9482,44.8511,44.8916,165300.0
2007-01-09 11:00:00,55.48,55.51,55.33,55.33,86500.0,44.8835,44.9078,44.7621,44.7621,86500.0
2007-01-09 11:30:00,55.33,55.37,55.22,55.27,69400.0,44.7621,44.7945,44.6731,44.7136,69400.0
2007-01-09 12:00:00,55.27,55.3,55.16,55.2,41500.0,44.7136,44.7379,44.6246,44.657,41500.0
2007-01-09 12:30:00,55.2,55.28,55.17,55.23,73600.0,44.657,44.7217,44.6327,44.6812,73600.0
2007-01-09 13:00:00,55.22,55.34,55.22,55.32,49700.0,44.6731,44.7702,44.6731,44.754,49700.0
2007-01-09 13:30:00,55.33,55.48,55.3,55.38,106500.0,44.7621,44.8835,44.7379,44.8026,106500.0
2007-01-09 14:00:00,55.37,55.5,55.37,55.4,71000.0,44.7945,44.8997,44.7945,44.8188,71000.0
2007-01-09 14:30:00,55.4,55.47,55.36,55.44,76300.0,44.8188,44.8754,44.7864,44.8511,76300.0
2007-01-09 15:00:00,55.45,55.52,55.41,55.48,126200.0,44.8592,44.9158,44.8269,44.8835,126200.0
2007-01-09 15:30:00,55.5,55.58,55.43,55.43,251500.0,44.8997,44.9644,44.843,44.843,251500.0
2007-01-09 16:00:00,55.49,55.49,55.41,55.47,744900.0,44.8916,44.8916,44.8269,44.8754,744900.0
2007-01-10 09:30:00,55.23,55.35,55.15,55.31,70000.0,44.6812,44.7783,44.6165,44.746,70000.0
2007-01-10 10:00:00,55.29,55.44,55.27,55.36,50600.0,44.7298,44.8511,44.7136,44.7864,50600.0
2007-01-10 10:30:00,55.36,55.51,55.33,55.48,67400.0,44.7864,44.9078,44.7621,44.8835,67400.0
2007-01-10 11:00:00,55.47,55.47,55.38,55.4,19100.0,44.8754,44.8754,44.8026,44.8188,19100.0
2007-01-10 11:30:00,55.4,55.5,55.37,55.48,41100.0,44.8188,44.8997,44.7945,44.8835,41100.0
2007-01-10 12:00:00,55.47,55.5,55.41,55.42,135100.0,44.8754,44.8997,44.8269,44.8349,135100.0
2007-01-10 12:30:00,55.4,55.49,55.37,55.47,42400.0,44.8188,44.8916,44.7945,44.8754,42400.0
2007-01-10 13:00:00,55.46,55.57,55.45,55.57,70000.0,44.8673,44.9563,44.8592,44.9563,70000.0
2007-01-10 13:30:00,55.58,55.67,55.5,55.62,70600.0,44.9644,45.0372,44.8997,44.9967,70600.0
2007-01-10 14:00:00,55.62,55.69,55.59,55.62,57900.0,44.9967,45.0534,44.9725,44.9967,57900.0
2007-01-10 14:30:00,55.63,55.73,55.59,55.66,39100.0,45.0048,45.0857,44.9725,45.0291,39100.0
2007-01-10 15:00:00,55.66,55.75,55.65,55.74,149700.0,45.0291,45.1019,45.021,45.0938,149700.0
2007-01-10 15:30:00,55.75,55.81,55.71,55.72,170800.0,45.1019,45.1505,45.0696,45.0776,170800.0
2007-01-10 16:00:00,55.76,55.81,55.76,55.78,15700.0,45.11,45.1505,45.11,45.1262,15700.0
2007-01-11 09:30:00,55.83,56.09,55.83,56.06,133200.0,45.1666,45.377,45.1666,45.3527,133200.0
2007-01-11 10:00:00,56.06,56.15,56.0,56.07,516900.0,45.3527,45.4255,45.3042,45.3608,516900.0
2007-01-11 10:30:00,56.07,56.19,56.04,56.18,281300.0,45.3608,45.4579,45.3365,45.4498,281300.0
2007-01-11 11:00:00,56.19,56.32,56.18,56.27,68300.0,45.4579,45.563,45.4498,45.5226,68300.0
2007-01-11 11:30:00,56.26,56.32,56.25,56.29,41400.0,45.5145,45.563,45.5064,45.5388,41400.0
2007-01-11 12:00:00,56.3,56.36,56.27,56.3,60700.0,45.5469,45.5954,45.5226,45.5469,60700.0
2007-01-11 12:30:00,56.3,56.36,56.29,56.33,134600.0,45.5469,45.5954,45.5388,45.5711,134600.0
2007-01-11 13:00:00,56.33,56.36,56.22,56.23,203500.0,45.5711,45.5954,45.4821,45.4902,203500.0
2007-01-11 13:30:00,56.23,56.3,56.2,56.25,96200.0,45.4902,45.5469,45.466,45.5064,96200.0
2007-01-11 14:00:00,56.23,56.23,56.13,56.21,87000.0,45.4902,45.4902,45.4093,45.4741,87000.0
2007-01-11 14:30:00,56.21,56.33,56.21,56.3,101400.0,45.4741,45.5711,45.4741,45.5469,101400.0
2007-01-11 15:00:00,56.3,56.36,56.17,56.25,226700.0,45.5469,45.5954,45.4417,45.5064,226700.0
2007-01-11 15:30:00,56.26,56.31,56.2,56.3,305700.0,45.5145,45.555,45.466,45.5469,305700.0
2007-01-11 16:00:00,56.27,56.29,56.25,56.27,123700.0,45.5226,45.5388,45.5064,45.5226,123700.0
2007-01-12 09:30:00,56.2,56.42,56.2,56.41,105300.0,45.466,45.6439,45.466,45.6359,105300.0
2007-01-12 10:00:00,56.39,56.39,56.27,56.3,65100.0,45.6197,45.6197,45.5226,45.5469,65100.0
2007-01-12 10:30:00,56.3,56.32,56.22,56.32,178200.0,45.5469,45.563,45.4821,45.563,178200.0
2007-01-12 11:00:00,56.32,56.37,56.27,56.34,62600.0,45.563,45.6035,45.5226,45.5792,62600.0
2007-01-12 11:30:00,56.34,56.47,56.31,56.43,145600.0,45.5792,45.6844,45.555,45.652,145600.0
2007-01-12 12:00:00,56.44,56.49,56.39,56.49,164800.0,45.6601,45.7006,45.6197,45.7006,164800.0
2007-01-12 12:30:00,56.49,56.58,56.48,56.57,69700.0,45.7006,45.7734,45.6925,45.7653,69700.0
2007-01-12 13:00:00,56.56,56.57,56.5,56.5,131200.0,45.7572,45.7653,45.7087,45.7087,131200.0
2007-01-12 13:30:00,56.51,56.54,56.48,56.52,99600.0,45.7168,45.741,45.6925,45.7248,99600.0
2007-01-12 14:00:00,56.52,56.53,56.44,56.47,132800.0,45.7248,45.7329,45.6601,45.6844,132800.0
2007-01-12 14:30:00,56.47,56.5,56.45,56.45,143100.0,45.6844,45.7087,45.6682,45.6682,143100.0
2007-01-12 15:00:00,56.45,56.56,56.45,56.53,114500.0,45.6682,45.7572,45.6682,45.7329,114500.0
2007-01-12 15:30:00,56.54,56.58,56.53,56.58,172700.0,45.741,45.7734,45.7329,45.7734,172700.0
2007-01-12 16:00:00,56.59,56.59,56.59,56.59,100.0,45.7815,45.7815,45.7815,45.7815,100.0
2007-01-16 09:30:00,56.63,56.72,56.57,56.68,74700.0,45.8138,45.8866,45.7653,45.8543,74700.0
2007-01-16 10:00:00,56.68,56.68,56.53,56.6,63200.0,45.8543,45.8543,45.7329,45.7896,63200.0
2007-01-16 10:30:00,56.58,56.61,56.49,56.51,68200.0,45.7734,45.7977,45.7006,45.7168,68200.0
2007-01-16 11:00:00,56.5,56.59,56.49,56.53,197000.0,45.7087,45.7815,45.7006,45.7329,197000.0
2007-01-16 11:30:00,56.52,56.62,56.52,56.57,106800.0,45.7248,45.8057,45.7248,45.7653,106800.0
2007-01-16 12:00:00,56.58,56.62,56.58,56.61,136300.0,45.7734,45.8057,45.7734,45.7977,136300.0
2007-01-16 12:30:00,56.62,56.67,56.53,56.54,78200.0,45.8057,45.8462,45.7329,45.741,78200.0
2007-01-16 13:00:00,56.55,56.58,56.53,56.55,79600.0,45.7491,45.7734,45.7329,45.7491,79600.0
2007-01-16 13:30:00,56.54,56.57,56.49,56.54,92200.0,45.741,45.7653,45.7006,45.741,92200.0
2007-01-16 14:00:00,56.54,56.59,56.51,56.55,146000.0,45.741,45.7815,45.7168,45.7491,146000.0
2007-01-16 14:30:00,56.55,56.63,56.55,56.58,145700.0,45.7491,45.8138,45.7491,45.7734,145700.0
2007-01-16 15:00:00,56.58,56.62,56.55,56.57,111300.0,45.7734,45.8057,45.7491,45.7653,111300.0
2007-01-16 15:30:00,56.57,56.64,56.55,56.61,155400.0,45.7653,45.8219,45.7491,45.7977,155400.0
2007-01-16 16:00:00,56.62,56.62,56.57,56.6,66900.0,45.8057,45.8057,45.7653,45.7896,66900.0
2007-01-17 09:30:00,56.54,56.67,56.47,56.63,211900.0,45.741,45.8462,45.6844,45.8138,211900.0
2007-01-17 10:00:00,56.61,56.61,56.52,56.55,173100.0,45.7977,45.7977,45.7248,45.7491,173100.0
2007-01-17 10:30:00,56.56,56.61,56.51,56.56,89500.0,45.7572,45.7977,45.7168,45.7572,89500.0
2007-01-17 11:00:00,56.59,56.66,56.57,56.57,127700.0,45.7815,45.8381,45.7653,45.7653,127700.0
2007-01-17 11:30:00,56.58,56.68,56.57,56.68,103700.0,45.7734,45.8543,45.7653,45.8543,103700.0
2007-01-17 12:00:00,56.67,56.75,56.66,56.7,55500.0,45.8462,45.9109,45.8381,45.8705,55500.0
2007-01-17 12:30:00,56.71,56.73,56.67,56.71,98800.0,45.8786,45.8947,45.8462,45.8786,98800.0
2007-01-17 13:00:00,56.72,56.73,56.65,56.66,40100.0,45.8866,45.8947,45.83,45.8381,40100.0
2007-01-17 13:30:00,56.65,56.7,56.65,56.67,118000.0,45.83,45.8705,45.83,45.8462,118000.0
2007-01-17 14:00:00,56.65,56.71,56.54,56.58,136400.0,45.83,45.8786,45.741,45.7734,136400.0
2007-01-17 14:30:00,56.59,56.59,56.46,56.52,89300.0,45.7815,45.7815,45.6763,45.7248,89300.0
2007-01-17 15:00:00,56.52,56.52,56.4,56.47,29500.0,45.7248,45.7248,45.6278,45.6844,29500.0
2007-01-17 15:30:00,56.48,56.54,56.47,56.54,111300.0,45.6925,45.741,45.6844,45.741,111300.0
2007-01-17 16:00:00,56.53,56.56,56.53,56.53,5200.0,45.7329,45.7572,45.7329,45.7329,5200.0
2007-01-18 09:30:00,56.5,56.55,56.42,56.47,102500.0,45.7087,45.7491,45.6439,45.6844,102500.0
2007-01-18 10:00:00,56.42,56.42,56.15,56.27,46500.0,45.6439,45.6439,45.4255,45.5226,46500.0
2007-01-18 10:30:00,56.28,56.32,56.2,56.27,26800.0,45.5307,45.563,45.466,45.5226,26800.0
2007-01-18 11:00:00,56.27,56.38,56.27,56.31,149600.0,45.5226,45.6116,45.5226,45.555,149600.0
2007-01-18 11:30:00,56.32,56.38,56.31,56.35,41900.0,45.563,45.6116,45.555,45.5873,41900.0
2007-01-18 12:00:00,56.34,56.39,56.26,56.29,49100.0,45.5792,45.6197,45.5145,45.5388,49100.0
2007-01-18 12:30:00,56.29,56.33,56.26,56.31,73900.0,45.5388,45.5711,45.5145,45.555,73900.0
2007-01-18 13:00:00,56.31,56.32,56.27,56.3,36000.0,45.555,45.563,45.5226,45.5469,36000.0
2007-01-18 13:30:00,56.3,56.33,56.25,56.28,136300.0,45.5469,45.5711,45.5064,45.5307,136300.0
2007-01-18 14:00:00,56.27,56.29,56.16,56.17,58200.0,45.5226,45.5388,45.4336,45.4417,58200.0
2007-01-18 14:30:00,56.17,56.18,56.07,56.09,37800.0,45.4417,45.4498,45.3608,45.377,37800.0
2007-01-18 15:00:00,56.1,56.19,56.06,56.19,61600.0,45.3851,45.4579,45.3527,45.4579,61600.0
2007-01-18 15:30:00,56.19,56.23,56.13,56.17,194700.0,45.4579,45.4902,45.4093,45.4417,194700.0
2007-01-18 16:00:00,56.16,56.16,56.14,56.14,5600.0,45.4336,45.4336,45.4174,45.4174,5600.0
2007-01-19 09:30:00,56.13,56.2,56.06,56.06,60800.0,45.4093,45.466,45.3527,45.3527,60800.0
2007-01-19 10:00:00,56.07,56.2,56.07,56.14,111400.0,45.3608,45.466,45.3608,45.4174,111400.0
2007-01-19 10:30:00,56.15,56.32,56.11,56.29,70000.0,45.4255,45.563,45.3932,45.5388,70000.0
2007-01-19 11:00:00,56.28,56.32,56.24,56.26,145400.0,45.5307,45.563,45.4983,45.5145,145400.0
2007-01-19 11:30:00,56.24,56.29,56.16,56.21,55800.0,45.4983,45.5388,45.4336,45.4741,55800.0
2007-01-19 12:00:00,56.2,56.28,56.1,56.15,83500.0,45.466,45.5307,45.3851,45.4255,83500.0
2007-01-19 12:30:00,56.13,56.22,56.08,56.13,62400.0,45.4093,45.4821,45.3689,45.4093,62400.0
2007-01-19 13:00:00,56.14,56.23,56.14,56.21,36600.0,45.4174,45.4902,45.4174,45.4741,36600.0
2007-01-19 13:30:00,56.22,56.22,56.16,56.22,74400.0,45.4821,45.4821,45.4336,45.4821,74400.0
2007-01-19 14:00:00,56.21,56.28,56.15,56.23,168400.0,45.4741,45.5307,45.4255,45.4902,168400.0
2007-01-19 14:30:00,56.24,56.29,56.22,56.27,51900.0,45.4983,45.5388,45.4821,45.5226,51900.0
2007-01-19 15:00:00,56.29,56.29,56.23,56.24,49800.0,45.5388,45.5388,45.4902,45.4983,49800.0
2007-01-19 15:30:00,56.23,56.28,56.22,56.28,58000.0,45.4902,45.5307,45.4821,45.5307,58000.0
2007-01-19 16:00:00,56.28,56.28,56.28,56.28,10300.0,45.5307,45.5307,45.5307,45.5307,10300.0
2007-01-22 09:30:00,56.28,56.3,56.15,56.19,107900.0,45.5307,45.5469,45.4255,45.4579,107900.0
2007-01-22 10:00:00,56.18,56.18,55.82,55.91,92900.0,45.4498,45.4498,45.1585,45.2314,92900.0
2007-01-22 10:30:00,55.91,55.91,55.77,55.82,173300.0,45.2314,45.2314,45.1181,45.1585,173300.0
2007-01-22 11:00:00,55.81,55.82,55.73,55.78,309400.0,45.1505,45.1585,45.0857,45.1262,309400.0
2007-01-22 11:30:00,55.78,55.82,55.74,55.78,118200.0,45.1262,45.1585,45.0938,45.1262,118200.0
2007-01-22 12:00:00,55.79,55.8,55.73,55.78,50800.0,45.1343,45.1424,45.0857,45.1262,50800.0
2007-01-22 12:30:00,55.78,55.82,55.67,55.77,85000.0,45.1262,45.1585,45.0372,45.1181,85000.0
2007-01-22 13:00:00,55.76,55.85,55.75,55.85,48900.0,45.11,45.1828,45.1019,45.1828,48900.0
2007-01-22 13:30:00,55.85,55.87,55.76,55.87,78200.0,45.1828,45.199,45.11,45.199,78200.0
2007-01-22 14:00:00,55.86,2055.88,55.84,55.9,606700.0,45.1909,1663.2129,45.1747,45.2233,606700.0
2007-01-22 14:30:00,55.89,55.93,55.78,55.89,265800.0,45.2152,45.2475,45.1262,45.2152,265800.0
2007-01-22 15:00:00,55.9,55.91,55.81,55.83,52400.0,45.2233,45.2314,45.1505,45.1666,52400.0
2007-01-22 15:30:00,55.84,55.95,55.54,55.84,337800.0,45.1747,45.2637,44.932,45.1747,337800.0
2007-01-22 16:00:00,55.84,55.84,55.81,55.81,23200.0,45.1747,45.1747,45.1505,45.1505,23200.0
2007-01-23 09:30:00,55.82,55.99,55.77,55.96,106400.0,45.1585,45.2961,45.1181,45.2718,106400.0
2007-01-23 10:00:00,55.95,56.0,55.87,55.93,117100.0,45.2637,45.3042,45.199,45.2475,117100.0
2007-01-23 10:30:00,55.93,55.98,55.9,55.95,79000.0,45.2475,45.288,45.2233,45.2637,79000.0
2007-01-23 11:00:00,55.94,56.09,55.94,56.08,53400.0,45.2556,45.377,45.2556,45.3689,53400.0
2007-01-23 11:30:00,56.09,56.1,56.03,56.09,35800.0,45.377,45.3851,45.3284,45.377,35800.0
2007-01-23 12:00:00,56.09,56.09,56.04,56.05,62500.0,45.377,45.377,45.3365,45.3446,62500.0
2007-01-23 12:30:00,56.09,56.17,56.06,56.15,57000.0,45.377,45.4417,45.3527,45.4255,57000.0
2007-01-23 13:00:00,56.15,56.2,56.14,56.19,36300.0,45.4255,45.466,45.4174,45.4579,36300.0
2007-01-23 13:30:00,56.2,56.2,56.14,56.16,101100.0,45.466,45.466,45.4174,45.4336,101100.0
2007-01-23 14:00:00,56.16,56.18,56.04,56.04,174700.0,45.4336,45.4498,45.3365,45.3365,174700.0
2007-01-23 14:30:00,56.05,56.05,55.88,56.0,232500.0,45.3446,45.3446,45.2071,45.3042,232500.0
2007-01-23 15:00:00,55.99,56.04,55.96,56.01,101300.0,45.2961,45.3365,45.2718,45.3123,101300.0
2007-01-23 15:30:00,56.01,56.03,55.96,55.98,225700.0,45.3123,45.3284,45.2718,45.288,225700.0
2007-01-23 16:00:00,56.02,56.04,56.02,56.04,2300.0,45.3203,45.3365,45.3203,45.3365,2300.0
2007-01-24 09:30:00,56.09,56.25,56.07,56.12,300800.0,45.377,45.5064,45.3608,45.4012,300800.0
2007-01-24 10:00:00,56.14,56.2,56.13,56.18,104200.0,45.4174,45.466,45.4093,45.4498,104200.0
2007-01-24 10:30:00,56.18,56.34,56.17,56.34,57700.0,45.4498,45.5792,45.4417,45.5792,57700.0
2007-01-24 11:00:00,56.35,56.43,56.34,56.37,63900.0,45.5873,45.652,45.5792,45.6035,63900.0
2007-01-24 11:30:00,56.38,56.39,56.35,56.37,100700.0,45.6116,45.6197,45.5873,45.6035,100700.0
2007-01-24 12:00:00,56.37,56.38,56.35,56.36,77600.0,45.6035,45.6116,45.5873,45.5954,77600.0
2007-01-24 12:30:00,56.37,56.42,56.37,56.38,96400.0,45.6035,45.6439,45.6035,45.6116,96400.0
2007-01-24 13:00:00,56.37,56.37,56.32,56.36,88300.0,45.6035,45.6035,45.563,45.5954,88300.0
2007-01-24 13:30:00,56.36,56.47,56.33,56.45,66600.0,45.5954,45.6844,45.5711,45.6682,66600.0
2007-01-24 14:00:00,56.45,56.47,56.42,56.44,38600.0,45.6682,45.6844,45.6439,45.6601,38600.0
2007-01-24 14:30:00,56.44,56.52,56.44,56.49,82800.0,45.6601,45.7248,45.6601,45.7006,82800.0
2007-01-24 15:00:00,56.49,56.53,56.49,56.52,105500.0,45.7006,45.7329,45.7006,45.7248,105500.0
2007-01-24 15:30:00,56.51,56.57,56.5,56.53,185700.0,45.7168,45.7653,45.7087,45.7329,185700.0
2007-01-24 16:00:00,56.53,56.53,56.53,56.53,0.0,45.7329,45.7329,45.7329,45.7329,0.0
2007-01-25 09:30:00,56.53,56.6,56.0,56.53,611500.0,45.7329,45.7896,45.3042,45.7329,611500.0
2007-01-25 10:00:00,56.52,56.52,56.36,56.36,50300.0,45.7248,45.7248,45.5954,45.5954,50300.0
2007-01-25 10:30:00,56.37,56.5,56.28,56.38,64000.0,45.6035,45.7087,45.5307,45.6116,64000.0
2007-01-25 11:00:00,56.38,56.42,56.37,56.39,63900.0,45.6116,45.6439,45.6035,45.6197,63900.0
2007-01-25 11:30:00,56.39,56.4,56.28,56.3,91200.0,45.6197,45.6278,45.5307,45.5469,91200.0
2007-01-25 12:00:00,56.29,56.3,56.18,56.19,43500.0,45.5388,45.5469,45.4498,45.4579,43500.0
2007-01-25 12:30:00,56.2,56.25,56.18,56.2,56400.0,45.466,45.5064,45.4498,45.466,56400.0
2007-01-25 13:00:00,56.2,56.25,56.18,56.24,30500.0,45.466,45.5064,45.4498,45.4983,30500.0
2007-01-25 13:30:00,56.24,56.24,56.01,56.03,80000.0,45.4983,45.4983,45.3123,45.3284,80000.0
2007-01-25 14:00:00,56.03,56.03,55.91,55.95,101000.0,45.3284,45.3284,45.2314,45.2637,101000.0
2007-01-25 14:30:00,55.96,56.01,55.93,56.01,41900.0,45.2718,45.3123,45.2475,45.3123,41900.0
2007-01-25 15:00:00,56.0,56.0,55.87,55.92,99100.0,45.3042,45.3042,45.199,45.2394,99100.0
2007-01-25 15:30:00,55.92,55.96,55.89,55.94,112500.0,45.2394,45.2718,45.2152,45.2556,112500.0
2007-01-25 16:00:00,55.94,55.94,55.92,55.92,8500.0,45.2556,45.2556,45.2394,45.2394,8500.0
2007-01-26 09:30:00,56.1,56.11,55.77,55.85,468600.0,45.3851,45.3932,45.1181,45.1828,468600.0
2007-01-26 10:00:00,55.87,55.9,55.68,55.83,118100.0,45.199,45.2233,45.0453,45.1666,118100.0
2007-01-26 10:30:00,55.83,55.9,55.81,55.85,128400.0,45.1666,45.2233,45.1505,45.1828,128400.0
2007-01-26 11:00:00,55.82,55.85,55.76,55.8,62900.0,45.1585,45.1828,45.11,45.1424,62900.0
2007-01-26 11:30:00,55.8,55.81,55.71,55.78,69500.0,45.1424,45.1505,45.0696,45.1262,69500.0
2007-01-26 12:00:00,55.79,55.92,55.78,55.86,92700.0,45.1343,45.2394,45.1262,45.1909,92700.0
2007-01-26 12:30:00,55.85,55.87,55.77,55.8,47700.0,45.1828,45.199,45.1181,45.1424,47700.0
2007-01-26 13:00:00,55.8,55.8,55.67,55.69,76600.0,45.1424,45.1424,45.0372,45.0534,76600.0
2007-01-26 13:30:00,55.69,55.78,55.69,55.77,102100.0,45.0534,45.1262,45.0534,45.1181,102100.0
2007-01-26 14:00:00,55.77,55.92,55.69,55.82,218800.0,45.1181,45.2394,45.0534,45.1585,218800.0
2007-01-26 14:30:00,55.81,55.82,55.7,55.81,138500.0,45.1505,45.1585,45.0615,45.1505,138500.0
2007-01-26 15:00:00,55.82,55.98,55.79,55.91,125600.0,45.1585,45.288,45.1343,45.2314,125600.0
2007-01-26 15:30:00,55.89,55.94,55.79,55.86,179400.0,45.2152,45.2556,45.1343,45.1909,179400.0
2007-01-26 16:00:00,55.86,55.86,55.86,55.86,8500.0,45.1909,45.1909,45.1909,45.1909,8500.0
2007-01-29 09:30:00,55.87,56.0,55.81,55.91,123100.0,45.199,45.3042,45.1505,45.2314,123100.0
2007-01-29 10:00:00,55.92,55.98,55.83,55.84,93900.0,45.2394,45.288,45.1666,45.1747,93900.0
2007-01-29 10:30:00,55.84,55.92,55.79,55.87,71200.0,45.1747,45.2394,45.1343,45.199,71200.0
2007-01-29 11:00:00,55.86,55.92,55.81,55.88,101300.0,45.1909,45.2394,45.1505,45.2071,101300.0
2007-01-29 11:30:00,55.88,55.91,55.84,55.9,57700.0,45.2071,45.2314,45.1747,45.2233,57700.0
2007-01-29 12:00:00,55.89,56.0,55.89,55.95,82500.0,45.2152,45.3042,45.2152,45.2637,82500.0
2007-01-29 12:30:00,55.94,56.07,55.94,56.05,125000.0,45.2556,45.3608,45.2556,45.3446,125000.0
2007-01-29 13:00:00,56.07,56.09,55.98,56.01,73700.0,45.3608,45.377,45.288,45.3123,73700.0
2007-01-29 13:30:00,56.02,56.03,55.82,55.82,99400.0,45.3203,45.3284,45.1585,45.1585,99400.0
2007-01-29 14:00:00,55.81,55.82,55.71,55.77,167300.0,45.1505,45.1585,45.0696,45.1181,167300.0
2007-01-29 14:30:00,55.77,55.83,55.72,55.77,282100.0,45.1181,45.1666,45.0776,45.1181,282100.0
2007-01-29 15:00:00,55.77,55.85,55.75,55.82,374200.0,45.1181,45.1828,45.1019,45.1585,374200.0
2007-01-29 15:30:00,55.83,55.86,55.8,55.84,171800.0,45.1666,45.1909,45.1424,45.1747,171800.0
2007-01-29 16:00:00,55.85,55.85,55.82,55.82,2900.0,45.1828,45.1828,45.1585,45.1585,2900.0
2007-01-30 09:30:00,55.95,55.99,55.84,55.88,131000.0,45.2637,45.2961,45.1747,45.2071,131000.0
2007-01-30 10:00:00,55.88,55.98,55.86,55.93,147600.0,45.2071,45.288,45.1909,45.2475,147600.0
2007-01-30 10:30:00,55.97,56.0,55.87,55.91,55400.0,45.2799,45.3042,45.199,45.2314,55400.0
2007-01-30 11:00:00,55.92,56.1,55.91,56.05,142800.0,45.2394,45.3851,45.2314,45.3446,142800.0
2007-01-30 11:30:00,56.05,56.07,55.99,55.99,68400.0,45.3446,45.3608,45.2961,45.2961,68400.0
2007-01-30 12:00:00,56.0,56.01,55.93,55.97,41700.0,45.3042,45.3123,45.2475,45.2799,41700.0
2007-01-30 12:30:00,55.95,56.0,55.94,56.0,112100.0,45.2637,45.3042,45.2556,45.3042,112100.0
2007-01-30 13:00:00,56.0,56.0,55.91,55.96,75000.0,45.3042,45.3042,45.2314,45.2718,75000.0
2007-01-30 13:30:00,55.96,56.01,55.92,55.98,81800.0,45.2718,45.3123,45.2394,45.288,81800.0
2007-01-30 14:00:00,55.99,55.99,55.93,55.97,38300.0,45.2961,45.2961,45.2475,45.2799,38300.0
2007-01-30 14:30:00,55.95,55.99,55.92,55.98,80600.0,45.2637,45.2961,45.2394,45.288,80600.0
2007-01-30 15:00:00,55.99,56.04,55.97,55.98,137800.0,45.2961,45.3365,45.2799,45.288,137800.0
2007-01-30 15:30:00,55.99,56.05,55.97,56.02,160300.0,45.2961,45.3446,45.2799,45.3203,160300.0
2007-01-30 16:00:00,56.01,56.04,56.01,56.04,122700.0,45.3123,45.3365,45.3123,45.3365,122700.0
2007-01-31 09:30:00,56.07,56.1,55.9,55.94,115500.0,45.3608,45.3851,45.2233,45.2556,115500.0
2007-01-31 10:00:00,55.93,56.07,55.93,56.05,110700.0,45.2475,45.3608,45.2475,45.3446,110700.0
2007-01-31 10:30:00,56.05,56.21,56.05,56.17,97600.0,45.3446,45.4741,45.3446,45.4417,97600.0
2007-01-31 11:00:00,56.14,56.15,56.07,56.1,94900.0,45.4174,45.4255,45.3608,45.3851,94900.0
2007-01-31 11:30:00,56.09,56.16,56.09,56.13,62700.0,45.377,45.4336,45.377,45.4093,62700.0
2007-01-31 12:00:00,56.13,56.16,56.07,56.08,50700.0,45.4093,45.4336,45.3608,45.3689,50700.0
2007-01-31 12:30:00,56.09,56.14,56.08,56.13,56100.0,45.377,45.4174,45.3689,45.4093,56100.0
2007-01-31 13:00:00,56.13,56.16,56.02,56.13,66900.0,45.4093,45.4336,45.3203,45.4093,66900.0
2007-01-31 13:30:00,56.14,56.17,56.11,56.15,338100.0,45.4174,45.4417,45.3932,45.4255,338100.0
2007-01-31 14:00:00,56.15,56.37,56.08,56.27,99500.0,45.4255,45.6035,45.3689,45.5226,99500.0
2007-01-31 14:30:00,56.27,56.54,56.26,56.52,79500.0,45.5226,45.741,45.5145,45.7248,79500.0
2007-01-31 15:00:00,56.56,56.65,56.51,56.6,143800.0,45.7572,45.83,45.7168,45.7896,143800.0
2007-01-31 15:30:00,56.62,56.65,56.48,56.55,214100.0,45.8057,45.83,45.6925,45.7491,214100.0
2007-01-31 16:00:00,56.5,56.5,56.5,56.5,100.0,45.7087,45.7087,45.7087,45.7087,100.0
2007-02-01 09:30:00,56.65,56.83,56.58,56.78,246100.0,45.83,45.9756,45.7734,45.9352,246100.0
2007-02-01 10:00:00,56.77,56.81,56.64,56.65,39100.0,45.9271,45.9595,45.8219,45.83,39100.0
2007-02-01 10:30:00,56.65,56.76,56.62,56.68,85400.0,45.83,45.919,45.8057,45.8543,85400.0
2007-02-01 11:00:00,56.67,56.67,56.52,56.56,54000.0,45.8462,45.8462,45.7248,45.7572,54000.0
2007-02-01 11:30:00,56.6,56.64,56.57,56.62,57200.0,45.7896,45.8219,45.7653,45.8057,57200.0
2007-02-01 12:00:00,56.64,56.92,56.61,56.61,33400.0,45.8219,46.0484,45.7977,45.7977,33400.0
2007-02-01 12:30:00,56.6,56.65,56.33,56.56,47800.0,45.7896,45.83,45.5711,45.7572,47800.0
2007-02-01 13:00:00,56.6,56.63,56.56,56.63,22500.0,45.7896,45.8138,45.7572,45.8138,22500.0
2007-02-01 13:30:00,56.62,56.68,56.49,56.63,47200.0,45.8057,45.8543,45.7006,45.8138,47200.0
2007-02-01 14:00:00,56.64,56.67,56.37,56.66,24900.0,45.8219,45.8462,45.6035,45.8381,24900.0
2007-02-01 14:30:00,56.68,56.72,56.65,56.72,74700.0,45.8543,45.8866,45.83,45.8866,74700.0
2007-02-01 15:00:00,56.73,56.84,56.52,56.74,64800.0,45.8947,45.9837,45.7248,45.9028,64800.0
2007-02-01 15:30:00,56.76,56.83,56.66,56.73,1126800.0,45.919,45.9756,45.8381,45.8947,1126800.0
2007-02-01 16:00:00,56.79,56.79,56.79,56.79,200.0,45.9433,45.9433,45.9433,45.9433,200.0
2007-02-02 09:30:00,56.86,56.9,56.7,56.7,187200.0,45.9999,46.0323,45.8705,45.8705,187200.0
2007-02-02 10:00:00,56.73,56.9,56.69,56.88,229800.0,45.8947,46.0323,45.8624,46.0161,229800.0
2007-02-02 10:30:00,56.86,56.9,56.83,56.86,152700.0,45.9999,46.0323,45.9756,45.9999,152700.0
2007-02-02 11:00:00,56.88,56.88,56.79,56.81,176100.0,46.0161,46.0161,45.9433,45.9595,176100.0
2007-02-02 11:30:00,56.81,56.82,56.7,56.82,126400.0,45.9595,45.9675,45.8705,45.9675,126400.0
2007-02-02 12:00:00,56.81,56.87,56.76,56.81,114200.0,45.9595,46.008,45.919,45.9595,114200.0
2007-02-02 12:30:00,56.81,56.86,56.79,56.85,112100.0,45.9595,45.9999,45.9433,45.9918,112100.0
2007-02-02 13:00:00,56.85,57.0,56.8,56.83,128700.0,45.9918,46.1132,45.9514,45.9756,128700.0
2007-02-02 13:30:00,56.83,56.85,56.8,56.84,141100.0,45.9756,45.9918,45.9514,45.9837,141100.0
2007-02-02 14:00:00,56.85,56.86,56.73,56.74,81100.0,45.9918,45.9999,45.8947,45.9028,81100.0
2007-02-02 14:30:00,56.75,56.79,56.69,56.78,98500.0,45.9109,45.9433,45.8624,45.9352,98500.0
2007-02-02 15:00:00,56.79,56.82,56.75,56.76,135900.0,45.9433,45.9675,45.9109,45.919,135900.0
2007-02-02 15:30:00,56.79,56.86,56.73,56.85,308500.0,45.9433,45.9999,45.8947,45.9918,308500.0
2007-02-02 16:00:00,56.82,56.82,56.8,56.8,700.0,45.9675,45.9675,45.9514,45.9514,700.0
2007-02-05 09:30:00,56.81,56.9,56.73,56.75,280600.0,45.9595,46.0323,45.8947,45.9109,280600.0
2007-02-05 10:00:00,56.75,56.78,56.64,56.72,92200.0,45.9109,45.9352,45.8219,45.8866,92200.0
2007-02-05 10:30:00,56.73,56.83,56.73,56.76,114600.0,45.8947,45.9756,45.8947,45.919,114600.0
2007-02-05 11:00:00,56.77,56.77,56.72,56.76,61900.0,45.9271,45.9271,45.8866,45.919,61900.0
2007-02-05 11:30:00,56.78,56.79,56.74,56.76,20100.0,45.9352,45.9433,45.9028,45.919,20100.0
2007-02-05 12:00:00,56.77,56.77,56.74,56.76,49800.0,45.9271,45.9271,45.9028,45.919,49800.0
2007-02-05 12:30:00,56.75,56.8,56.75,56.79,134600.0,45.9109,45.9514,45.9109,45.9433,134600.0
2007-02-05 13:00:00,56.8,56.82,56.76,56.76,41800.0,45.9514,45.9675,45.919,45.919,41800.0
2007-02-05 13:30:00,56.75,56.78,56.75,56.76,33100.0,45.9109,45.9352,45.9109,45.919,33100.0
2007-02-05 14:00:00,56.76,56.82,56.76,56.82,180200.0,45.919,45.9675,45.919,45.9675,180200.0
2007-02-05 14:30:00,56.82,56.87,56.79,56.85,56600.0,45.9675,46.008,45.9433,45.9918,56600.0
2007-02-05 15:00:00,56.84,56.84,56.78,56.8,51500.0,45.9837,45.9837,45.9352,45.9514,51500.0
2007-02-05 15:30:00,56.8,56.81,56.74,56.75,88000.0,45.9514,45.9595,45.9028,45.9109,88000.0
2007-02-05 16:00:00,56.83,56.83,56.83,56.83,400.0,45.9756,45.9756,45.9756,45.9756,400.0
2007-02-06 09:30:00,56.93,56.93,56.79,56.81,96100.0,46.0565,46.0565,45.9433,45.9595,96100.0
2007-02-06 10:00:00,56.8,56.85,56.73,56.77,51900.0,45.9514,45.9918,45.8947,45.9271,51900.0
2007-02-06 10:30:00,56.77,57.0,56.62,56.62,90600.0,45.9271,46.1132,45.8057,45.8057,90600.0
2007-02-06 11:00:00,56.62,56.67,56.58,56.62,69500.0,45.8057,45.8462,45.7734,45.8057,69500.0
2007-02-06 11:30:00,56.64,56.65,56.55,56.55,40500.0,45.8219,45.83,45.7491,45.7491,40500.0
2007-02-06 12:00:00,56.55,56.61,56.53,56.6,71900.0,45.7491,45.7977,45.7329,45.7896,71900.0
2007-02-06 12:30:00,56.6,56.64,56.56,56.58,35400.0,45.7896,45.8219,45.7572,45.7734,35400.0
2007-02-06 13:00:00,56.58,56.69,56.58,56.66,41500.0,45.7734,45.8624,45.7734,45.8381,41500.0
2007-02-06 13:30:00,56.66,56.73,56.61,56.71,36800.0,45.8381,45.8947,45.7977,45.8786,36800.0
2007-02-06 14:00:00,56.71,56.72,56.66,56.72,34700.0,45.8786,45.8866,45.8381,45.8866,34700.0
2007-02-06 14:30:00,56.71,56.79,56.7,56.79,47500.0,45.8786,45.9433,45.8705,45.9433,47500.0
2007-02-06 15:00:00,56.79,56.85,56.79,56.83,39300.0,45.9433,45.9918,45.9433,45.9756,39300.0
2007-02-06 15:30:00,56.83,56.84,56.78,56.81,107400.0,45.9756,45.9837,45.9352,45.9595,107400.0
2007-02-06 16:00:00,56.82,56.82,56.8,56.8,4500.0,45.9675,45.9675,45.9514,45.9514,4500.0
2007-02-07 09:30:00,56.97,57.15,56.85,56.86,72900.0,46.0889,46.2345,45.9918,45.9999,72900.0
2007-02-07 10:00:00,56.86,56.99,56.84,56.97,71800.0,45.9999,46.1051,45.9837,46.0889,71800.0
2007-02-07 10:30:00,56.96,57.1,56.94,57.02,133700.0,46.0808,46.1941,46.0646,46.1293,133700.0
2007-02-07 11:00:00,57.02,57.14,57.01,57.05,113100.0,46.1293,46.2264,46.1213,46.1536,113100.0
2007-02-07 11:30:00,57.04,57.06,57.01,57.05,56000.0,46.1455,46.1617,46.1213,46.1536,56000.0
2007-02-07 12:00:00,57.05,57.08,57.04,57.05,52200.0,46.1536,46.1779,46.1455,46.1536,52200.0
2007-02-07 12:30:00,57.06,57.11,57.04,57.09,143100.0,46.1617,46.2022,46.1455,46.186,143100.0
2007-02-07 13:00:00,57.09,57.13,57.08,57.09,111200.0,46.186,46.2183,46.1779,46.186,111200.0
2007-02-07 13:30:00,57.08,57.09,57.03,57.03,112200.0,46.1779,46.186,46.1374,46.1374,112200.0
2007-02-07 14:00:00,57.03,57.05,56.95,57.02,82700.0,46.1374,46.1536,46.0727,46.1293,82700.0
2007-02-07 14:30:00,57.01,57.02,56.81,56.85,50400.0,46.1213,46.1293,45.9595,45.9918,50400.0
2007-02-07 15:00:00,56.85,56.93,56.85,56.91,46900.0,45.9918,46.0565,45.9918,46.0404,46900.0
2007-02-07 15:30:00,56.9,57.01,56.88,56.98,66200.0,46.0323,46.1213,46.0161,46.097,66200.0
2007-02-07 16:00:00,56.98,56.98,56.98,56.98,0.0,46.097,46.097,46.097,46.097,0.0
2007-02-08 09:30:00,56.91,56.97,56.77,56.83,87600.0,46.0404,46.0889,45.9271,45.9756,87600.0
2007-02-08 10:00:00,56.82,56.92,56.8,56.85,97300.0,45.9675,46.0484,45.9514,45.9918,97300.0
2007-02-08 10:30:00,56.86,56.92,56.78,56.84,31100.0,45.9999,46.0484,45.9352,45.9837,31100.0
2007-02-08 11:00:00,56.83,56.88,56.77,56.84,72100.0,45.9756,46.0161,45.9271,45.9837,72100.0
2007-02-08 11:30:00,56.84,56.88,56.82,56.84,47700.0,45.9837,46.0161,45.9675,45.9837,47700.0
2007-02-08 12:00:00,56.85,56.91,56.82,56.87,31900.0,45.9918,46.0404,45.9675,46.008,31900.0
2007-02-08 12:30:00,56.87,56.95,56.87,56.91,16900.0,46.008,46.0727,46.008,46.0404,16900.0
2007-02-08 13:00:00,56.93,57.03,56.91,56.91,24400.0,46.0565,46.1374,46.0404,46.0404,24400.0
2007-02-08 13:30:00,56.92,56.99,56.91,56.93,54000.0,46.0484,46.1051,46.0404,46.0565,54000.0
2007-02-08 14:00:00,56.93,56.96,56.88,56.91,62100.0,46.0565,46.0808,46.0161,46.0404,62100.0
2007-02-08 14:30:00,56.91,57.03,56.86,56.98,115800.0,46.0404,46.1374,45.9999,46.097,115800.0
2007-02-08 15:00:00,56.98,57.07,56.92,56.94,78100.0,46.097,46.1698,46.0484,46.0646,78100.0
2007-02-08 15:30:00,56.93,56.97,56.88,56.9,53500.0,46.0565,46.0889,46.0161,46.0323,53500.0
2007-02-08 16:00:00,56.94,56.94,56.94,56.94,300.0,46.0646,46.0646,46.0646,46.0646,300.0
2007-02-09 09:30:00,57.02,57.12,56.99,57.01,94000.0,46.1293,46.2102,46.1051,46.1213,94000.0
2007-02-09 10:00:00,57.01,57.06,56.93,56.93,43800.0,46.1213,46.1617,46.0565,46.0565,43800.0
2007-02-09 10:30:00,56.92,56.95,56.88,56.89,81700.0,46.0484,46.0727,46.0161,46.0242,81700.0
2007-02-09 11:00:00,56.88,56.96,56.88,56.93,131900.0,46.0161,46.0808,46.0161,46.0565,131900.0
2007-02-09 11:30:00,56.94,56.98,56.92,56.97,65700.0,46.0646,46.097,46.0484,46.0889,65700.0
2007-02-09 12:00:00,56.98,56.98,56.9,56.9,42100.0,46.097,46.097,46.0323,46.0323,42100.0
2007-02-09 12:30:00,56.9,56.9,56.68,56.69,36500.0,46.0323,46.0323,45.8543,45.8624,36500.0
2007-02-09 13:00:00,56.68,56.69,56.63,56.68,30500.0,45.8543,45.8624,45.8138,45.8543,30500.0
2007-02-09 13:30:00,56.68,56.68,56.47,56.54,52500.0,45.8543,45.8543,45.6844,45.741,52500.0
2007-02-09 14:00:00,56.54,56.55,56.41,56.47,70200.0,45.741,45.7491,45.6359,45.6844,70200.0
2007-02-09 14:30:00,56.48,56.48,56.3,56.37,119000.0,45.6925,45.6925,45.5469,45.6035,119000.0
2007-02-09 15:00:00,56.38,56.52,56.37,56.5,150700.0,45.6116,45.7248,45.6035,45.7087,150700.0
2007-02-09 15:30:00,56.49,56.55,56.43,56.5,70000.0,45.7006,45.7491,45.652,45.7087,70000.0
2007-02-09 16:00:00,56.52,56.56,56.5,56.5,20600.0,45.7248,45.7572,45.7087,45.7087,20600.0
2007-02-12 09:30:00,56.52,56.59,56.35,56.37,102300.0,45.7248,45.7815,45.5873,45.6035,102300.0
2007-02-12 10:00:00,56.36,56.39,56.28,56.37,57400.0,45.5954,45.6197,45.5307,45.6035,57400.0
2007-02-12 10:30:00,56.37,56.39,56.32,56.33,80300.0,45.6035,45.6197,45.563,45.5711,80300.0
2007-02-12 11:00:00,56.33,56.42,56.27,56.28,77600.0,45.5711,45.6439,45.5226,45.5307,77600.0
2007-02-12 11:30:00,56.29,56.35,56.25,56.32,57800.0,45.5388,45.5873,45.5064,45.563,57800.0
2007-02-12 12:00:00,56.32,56.33,56.31,56.31,41500.0,45.563,45.5711,45.555,45.555,41500.0
2007-02-12 12:30:00,56.32,56.37,56.31,56.35,32800.0,45.563,45.6035,45.555,45.5873,32800.0
2007-02-12 13:00:00,56.36,56.36,56.26,56.33,53900.0,45.5954,45.5954,45.5145,45.5711,53900.0
2007-02-12 13:30:00,56.33,56.33,56.19,56.21,26400.0,45.5711,45.5711,45.4579,45.4741,26400.0
2007-02-12 14:00:00,56.21,56.25,56.18,56.18,46300.0,45.4741,45.5064,45.4498,45.4498,46300.0
2007-02-12 14:30:00,56.18,56.25,56.15,56.25,39900.0,45.4498,45.5064,45.4255,45.5064,39900.0
2007-02-12 15:00:00,56.25,56.28,56.21,56.26,81600.0,45.5064,45.5307,45.4741,45.5145,81600.0
2007-02-12 15:30:00,56.25,56.28,56.22,56.28,229500.0,45.5064,45.5307,45.4821,45.5307,229500.0
2007-02-12 16:00:00,56.27,56.28,56.27,56.28,1000.0,45.5226,45.5307,45.5226,45.5307,1000.0
2007-02-13 09:30:00,56.31,56.48,56.31,56.48,111400.0,45.555,45.6925,45.555,45.6925,111400.0
2007-02-13 10:00:00,56.51,56.53,56.46,56.47,83500.0,45.7168,45.7329,45.6763,45.6844,83500.0
2007-02-13 10:30:00,56.48,56.5,56.36,56.36,48400.0,45.6925,45.7087,45.5954,45.5954,48400.0
2007-02-13 11:00:00,56.37,56.44,56.36,56.41,64900.0,45.6035,45.6601,45.5954,45.6359,64900.0
2007-02-13 11:30:00,56.41,56.51,56.41,56.47,54900.0,45.6359,45.7168,45.6359,45.6844,54900.0
2007-02-13 12:00:00,56.47,56.53,56.42,56.51,418900.0,45.6844,45.7329,45.6439,45.7168,418900.0
2007-02-13 12:30:00,56.51,56.56,56.51,56.53,32700.0,45.7168,45.7572,45.7168,45.7329,32700.0
2007-02-13 13:00:00,56.53,56.58,56.52,56.52,29400.0,45.7329,45.7734,45.7248,45.7248,29400.0
2007-02-13 13:30:00,56.52,56.53,56.48,56.48,19700.0,45.7248,45.7329,45.6925,45.6925,19700.0
2007-02-13 14:00:00,56.49,56.54,56.49,56.5,71800.0,45.7006,45.741,45.7006,45.7087,71800.0
2007-02-13 14:30:00,56.5,56.51,56.45,56.48,39400.0,45.7087,45.7168,45.6682,45.6925,39400.0
2007-02-13 15:00:00,56.49,56.52,56.45,56.49,163100.0,45.7006,45.7248,45.6682,45.7006,163100.0
2007-02-13 15:30:00,56.51,56.6,56.49,56.58,347500.0,45.7168,45.7896,45.7006,45.7734,347500.0
2007-02-13 16:00:00,56.58,56.63,56.56,56.63,59200.0,45.7734,45.8138,45.7572,45.8138,59200.0
2007-02-14 09:30:00,56.72,56.77,56.68,56.72,59800.0,45.8866,45.9271,45.8543,45.8866,59800.0
2007-02-14 10:00:00,56.73,57.01,56.73,56.97,85900.0,45.8947,46.1213,45.8947,46.0889,85900.0
2007-02-14 10:30:00,56.97,57.03,56.95,57.02,49200.0,46.0889,46.1374,46.0727,46.1293,49200.0
2007-02-14 11:00:00,57.02,57.12,56.93,57.07,61300.0,46.1293,46.2102,46.0565,46.1698,61300.0
2007-02-14 11:30:00,57.07,57.11,56.97,56.97,130700.0,46.1698,46.2022,46.0889,46.0889,130700.0
2007-02-14 12:00:00,57.05,57.06,57.01,57.02,86600.0,46.1536,46.1617,46.1213,46.1293,86600.0
2007-02-14 12:30:00,57.02,57.06,56.94,57.06,63300.0,46.1293,46.1617,46.0646,46.1617,63300.0
2007-02-14 13:00:00,57.07,57.09,56.97,57.06,55700.0,46.1698,46.186,46.0889,46.1617,55700.0
2007-02-14 13:30:00,57.05,57.15,57.05,57.12,16300.0,46.1536,46.2345,46.1536,46.2102,16300.0
2007-02-14 14:00:00,57.12,57.17,57.1,57.11,66400.0,46.2102,46.2507,46.1941,46.2022,66400.0
2007-02-14 14:30:00,57.11,57.14,57.11,57.14,71100.0,46.2022,46.2264,46.2022,46.2264,71100.0
2007-02-14 15:00:00,57.14,57.16,57.12,57.14,85800.0,46.2264,46.2426,46.2102,46.2264,85800.0
2007-02-14 15:30:00,57.14,57.15,57.08,57.11,136600.0,46.2264,46.2345,46.1779,46.2022,136600.0
2007-02-14 16:00:00,57.11,57.11,57.11,57.11,300.0,46.2022,46.2022,46.2022,46.2022,300.0
2007-02-15 09:30:00,57.1,57.23,57.07,57.18,269900.0,46.1941,46.2992,46.1698,46.2588,269900.0
2007-02-15 10:00:00,57.18,57.25,57.16,57.16,143500.0,46.2588,46.3154,46.2426,46.2426,143500.0
2007-02-15 10:30:00,57.17,57.21,57.09,57.09,94700.0,46.2507,46.2831,46.186,46.186,94700.0
2007-02-15 11:00:00,57.1,57.21,57.1,57.21,23400.0,46.1941,46.2831,46.1941,46.2831,23400.0
2007-02-15 11:30:00,57.22,57.24,57.18,57.23,78300.0,46.2911,46.3073,46.2588,46.2992,78300.0
2007-02-15 12:00:00,57.23,57.25,57.13,57.23,97300.0,46.2992,46.3154,46.2183,46.2992,97300.0
2007-02-15 12:30:00,57.23,57.24,57.21,57.21,24700.0,46.2992,46.3073,46.2831,46.2831,24700.0
2007-02-15 13:00:00,57.22,57.25,57.2,57.22,26300.0,46.2911,46.3154,46.275,46.2911,26300.0
2007-02-15 13:30:00,57.23,57.26,57.23,57.26,20000.0,46.2992,46.3235,46.2992,46.3235,20000.0
2007-02-15 14:00:00,57.25,57.3,57.23,57.27,28900.0,46.3154,46.3559,46.2992,46.3316,28900.0
2007-02-15 14:30:00,57.27,57.38,57.26,57.3,77500.0,46.3316,46.4206,46.3235,46.3559,77500.0
2007-02-15 15:00:00,57.3,57.31,57.24,57.28,96900.0,46.3559,46.364,46.3073,46.3397,96900.0
2007-02-15 15:30:00,57.28,57.34,57.28,57.32,137700.0,46.3397,46.3882,46.3397,46.372,137700.0
2007-02-15 16:00:00,57.31,58.97,57.28,57.29,65200.0,46.364,47.7069,46.3397,46.3478,65200.0
2007-02-16 09:30:00,57.13,57.2,57.08,57.1,41600.0,46.2183,46.275,46.1779,46.1941,41600.0
2007-02-16 10:00:00,57.09,57.12,57.03,57.11,51800.0,46.186,46.2102,46.1374,46.2022,51800.0
2007-02-16 10:30:00,57.11,57.16,57.08,57.14,60200.0,46.2022,46.2426,46.1779,46.2264,60200.0
2007-02-16 11:00:00,57.14,57.18,57.11,57.13,48500.0,46.2264,46.2588,46.2022,46.2183,48500.0
2007-02-16 11:30:00,57.13,57.15,57.1,57.12,95300.0,46.2183,46.2345,46.1941,46.2102,95300.0
2007-02-16 12:00:00,57.13,57.15,57.12,57.14,44900.0,46.2183,46.2345,46.2102,46.2264,44900.0
2007-02-16 12:30:00,57.14,57.14,57.1,57.14,54900.0,46.2264,46.2264,46.1941,46.2264,54900.0
2007-02-16 13:00:00,57.15,57.18,57.09,57.11,141600.0,46.2345,46.2588,46.186,46.2022,141600.0
2007-02-16 13:30:00,57.11,57.15,57.1,57.14,35600.0,46.2022,46.2345,46.1941,46.2264,35600.0
2007-02-16 14:00:00,57.14,57.19,57.14,57.15,104700.0,46.2264,46.2669,46.2264,46.2345,104700.0
2007-02-16 14:30:00,57.15,57.18,57.14,57.15,79000.0,46.2345,46.2588,46.2264,46.2345,79000.0
2007-02-16 15:00:00,57.15,57.21,57.11,57.2,126300.0,46.2345,46.2831,46.2022,46.275,126300.0
2007-02-16 15:30:00,57.21,57.23,57.14,57.19,717600.0,46.2831,46.2992,46.2264,46.2669,717600.0
2007-02-16 16:00:00,57.23,57.26,57.17,57.18,61000.0,46.2992,46.3235,46.2507,46.2588,61000.0
2007-02-20 09:30:00,57.18,57.21,57.01,57.07,115300.0,46.2588,46.2831,46.1213,46.1698,115300.0
2007-02-20 10:00:00,57.07,57.08,56.96,57.08,62700.0,46.1698,46.1779,46.0808,46.1779,62700.0
2007-02-20 10:30:00,57.1,57.2,57.05,57.17,208400.0,46.1941,46.275,46.1536,46.2507,208400.0
2007-02-20 11:00:00,57.17,57.35,57.17,57.34,115200.0,46.2507,46.3963,46.2507,46.3882,115200.0
2007-02-20 11:30:00,57.36,57.43,57.35,57.41,82000.0,46.4044,46.461,46.3963,46.4449,82000.0
2007-02-20 12:00:00,57.4,57.47,57.32,57.42,69200.0,46.4368,46.4934,46.372,46.4529,69200.0
2007-02-20 12:30:00,57.42,57.44,57.35,57.39,65600.0,46.4529,46.4691,46.3963,46.4287,65600.0
2007-02-20 13:00:00,57.38,57.42,57.34,57.34,32100.0,46.4206,46.4529,46.3882,46.3882,32100.0
2007-02-20 13:30:00,57.34,57.42,57.34,57.41,110800.0,46.3882,46.4529,46.3882,46.4449,110800.0
2007-02-20 14:00:00,57.42,57.45,57.38,57.42,58300.0,46.4529,46.4772,46.4206,46.4529,58300.0
2007-02-20 14:30:00,57.42,57.48,57.41,57.47,72000.0,46.4529,46.5015,46.4449,46.4934,72000.0
2007-02-20 15:00:00,57.47,57.5,57.45,57.49,82900.0,46.4934,46.5177,46.4772,46.5096,82900.0
2007-02-20 15:30:00,57.49,57.52,57.45,57.48,212600.0,46.5096,46.5338,46.4772,46.5015,212600.0
2007-02-20 16:00:00,57.49,57.49,57.47,57.47,700.0,46.5096,46.5096,46.4934,46.4934,700.0
2007-02-21 09:30:00,57.26,57.33,57.2,57.28,85300.0,46.3235,46.3801,46.275,46.3397,85300.0
2007-02-21 10:00:00,57.29,57.4,57.28,57.34,127900.0,46.3478,46.4368,46.3397,46.3882,127900.0
2007-02-21 10:30:00,57.35,57.35,57.21,57.33,81700.0,46.3963,46.3963,46.2831,46.3801,81700.0
2007-02-21 11:00:00,57.34,57.34,57.27,57.29,96000.0,46.3882,46.3882,46.3316,46.3478,96000.0
2007-02-21 11:30:00,57.29,57.36,57.29,57.34,48700.0,46.3478,46.4044,46.3478,46.3882,48700.0
2007-02-21 12:00:00,57.34,57.45,57.33,57.45,59700.0,46.3882,46.4772,46.3801,46.4772,59700.0
2007-02-21 12:30:00,57.45,57.48,57.39,57.45,36900.0,46.4772,46.5015,46.4287,46.4772,36900.0
2007-02-21 13:00:00,57.45,57.48,57.44,57.46,32600.0,46.4772,46.5015,46.4691,46.4853,32600.0
2007-02-21 13:30:00,57.46,57.47,57.34,57.37,70800.0,46.4853,46.4934,46.3882,46.4125,70800.0
2007-02-21 14:00:00,57.36,57.48,57.31,57.4,265900.0,46.4044,46.5015,46.364,46.4368,265900.0
2007-02-21 14:30:00,57.39,57.44,57.36,57.42,38800.0,46.4287,46.4691,46.4044,46.4529,38800.0
2007-02-21 15:00:00,57.43,57.43,57.38,57.41,46300.0,46.461,46.461,46.4206,46.4449,46300.0
2007-02-21 15:30:00,57.41,57.51,57.4,57.44,419100.0,46.4449,46.5258,46.4368,46.4691,419100.0
2007-02-21 16:00:00,57.46,57.46,57.46,57.46,1700.0,46.4853,46.4853,46.4853,46.4853,1700.0
2007-02-22 09:30:00,57.55,57.66,57.5,57.62,179800.0,46.5581,46.6471,46.5177,46.6147,179800.0
2007-02-22 10:00:00,57.61,57.63,57.45,57.46,71900.0,46.6067,46.6228,46.4772,46.4853,71900.0
2007-02-22 10:30:00,57.47,57.54,57.41,57.52,160700.0,46.4934,46.55,46.4449,46.5338,160700.0
2007-02-22 11:00:00,57.51,57.51,57.26,57.28,241200.0,46.5258,46.5258,46.3235,46.3397,241200.0
2007-02-22 11:30:00,57.28,57.33,57.19,57.32,71900.0,46.3397,46.3801,46.2669,46.372,71900.0
2007-02-22 12:00:00,57.35,57.36,57.28,57.32,31600.0,46.3963,46.4044,46.3397,46.372,31600.0
2007-02-22 12:30:00,57.33,57.45,57.31,57.33,122500.0,46.3801,46.4772,46.364,46.3801,122500.0
2007-02-22 13:00:00,57.32,57.45,57.29,57.38,130900.0,46.372,46.4772,46.3478,46.4206,130900.0
2007-02-22 13:30:00,57.38,57.47,57.34,57.36,177500.0,46.4206,46.4934,46.3882,46.4044,177500.0
2007-02-22 14:00:00,57.37,57.41,57.35,57.37,145500.0,46.4125,46.4449,46.3963,46.4125,145500.0
2007-02-22 14:30:00,57.37,57.41,57.21,57.28,117100.0,46.4125,46.4449,46.2831,46.3397,117100.0
2007-02-22 15:00:00,57.28,57.4,57.28,57.34,251300.0,46.3397,46.4368,46.3397,46.3882,251300.0
2007-02-22 15:30:00,57.34,57.48,57.34,57.4,79000.0,46.3882,46.5015,46.3882,46.4368,79000.0
2007-02-22 16:00:00,57.46,57.48,57.4,57.48,12800.0,46.4853,46.5015,46.4368,46.5015,12800.0
2007-02-23 09:30:00,57.38,57.9,57.3,57.3,105400.0,46.4206,46.8413,46.3559,46.3559,105400.0
2007-02-23 10:00:00,57.25,57.34,57.23,57.23,45100.0,46.3154,46.3882,46.2992,46.2992,45100.0
2007-02-23 10:30:00,57.22,57.45,57.14,57.19,94100.0,46.2911,46.4772,46.2264,46.2669,94100.0
2007-02-23 11:00:00,57.19,57.28,57.17,57.23,79700.0,46.2669,46.3397,46.2507,46.2992,79700.0
2007-02-23 11:30:00,57.22,57.36,57.22,57.31,46100.0,46.2911,46.4044,46.2911,46.364,46100.0
2007-02-23 12:00:00,57.31,57.38,57.21,57.26,61600.0,46.364,46.4206,46.2831,46.3235,61600.0
2007-02-23 12:30:00,57.27,57.3,57.17,57.24,68700.0,46.3316,46.3559,46.2507,46.3073,68700.0
2007-02-23 13:00:00,57.25,57.26,57.19,57.25,71800.0,46.3154,46.3235,46.2669,46.3154,71800.0
2007-02-23 13:30:00,57.26,57.32,57.23,57.26,102400.0,46.3235,46.372,46.2992,46.3235,102400.0
2007-02-23 14:00:00,57.26,57.32,57.23,57.3,124300.0,46.3235,46.372,46.2992,46.3559,124300.0
2007-02-23 14:30:00,57.31,57.39,57.3,57.33,129000.0,46.364,46.4287,46.3559,46.3801,129000.0
2007-02-23 15:00:00,57.33,57.35,57.29,57.34,58100.0,46.3801,46.3963,46.3478,46.3882,58100.0
2007-02-23 15:30:00,57.34,57.34,57.28,57.3,38400.0,46.3882,46.3882,46.3397,46.3559,38400.0
2007-02-23 16:00:00,57.4,57.4,57.4,57.4,29400.0,46.4368,46.4368,46.4368,46.4368,29400.0
2007-02-26 09:30:00,57.45,57.55,57.28,57.28,116700.0,46.4772,46.5581,46.3397,46.3397,116700.0
2007-02-26 10:00:00,57.26,57.45,57.2,57.2,89100.0,46.3235,46.4772,46.275,46.275,89100.0
2007-02-26 10:30:00,57.19,57.28,57.13,57.22,69700.0,46.2669,46.3397,46.2183,46.2911,69700.0
2007-02-26 11:00:00,57.23,57.25,57.21,57.23,25200.0,46.2992,46.3154,46.2831,46.2992,25200.0
2007-02-26 11:30:00,57.23,57.23,57.15,57.21,39300.0,46.2992,46.2992,46.2345,46.2831,39300.0
2007-02-26 12:00:00,57.21,57.21,57.09,57.11,61500.0,46.2831,46.2831,46.186,46.2022,61500.0
2007-02-26 12:30:00,57.1,57.11,56.93,56.93,47200.0,46.1941,46.2022,46.0565,46.0565,47200.0
2007-02-26 13:00:00,56.92,56.99,56.92,56.98,33500.0,46.0484,46.1051,46.0484,46.097,33500.0
2007-02-26 13:30:00,56.98,57.01,56.96,57.0,56200.0,46.097,46.1213,46.0808,46.1132,56200.0
2007-02-26 14:00:00,57.0,57.08,56.99,57.04,187300.0,46.1132,46.1779,46.1051,46.1455,187300.0
2007-02-26 14:30:00,57.04,57.11,57.03,57.07,178900.0,46.1455,46.2022,46.1374,46.1698,178900.0
2007-02-26 15:00:00,57.09,57.1,57.04,57.06,104700.0,46.186,46.1941,46.1455,46.1617,104700.0
2007-02-26 15:30:00,57.07,57.11,57.03,57.1,79200.0,46.1698,46.2022,46.1374,46.1941,79200.0
2007-02-26 16:00:00,57.11,57.14,57.1,57.14,11800.0,46.2022,46.2264,46.1941,46.2264,11800.0
2007-02-27 09:30:00,56.57,56.8,56.24,56.39,84100.0,45.7653,45.9514,45.4983,45.6197,84100.0
2007-02-27 10:00:00,56.41,56.55,56.2,56.41,96800.0,45.6359,45.7491,45.466,45.6359,96800.0
2007-02-27 10:30:00,56.41,56.75,56.35,56.35,47200.0,45.6359,45.9109,45.5873,45.5873,47200.0
2007-02-27 11:00:00,56.36,56.37,56.27,56.28,74700.0,45.5954,45.6035,45.5226,45.5307,74700.0
2007-02-27 11:30:00,56.29,56.4,56.21,56.21,65500.0,45.5388,45.6278,45.4741,45.4741,65500.0
2007-02-27 12:00:00,56.21,56.22,55.82,56.07,126600.0,45.4741,45.4821,45.1585,45.3608,126600.0
2007-02-27 12:30:00,56.09,56.17,56.06,56.1,91300.0,45.377,45.4417,45.3527,45.3851,91300.0
2007-02-27 13:00:00,56.11,56.15,55.98,55.99,67000.0,45.3932,45.4255,45.288,45.2961,67000.0
2007-02-27 13:30:00,55.99,56.0,55.86,55.89,48100.0,45.2961,45.3042,45.1909,45.2152,48100.0
2007-02-27 14:00:00,55.9,55.91,55.47,55.59,173000.0,45.2233,45.2314,44.8754,44.9725,173000.0
2007-02-27 14:30:00,55.43,55.68,54.94,55.04,226500.0,44.843,45.0453,44.4466,44.5275,226500.0
2007-02-27 15:00:00,55.04,55.65,54.45,55.36,189700.0,44.5275,45.021,44.0502,44.7864,189700.0
2007-02-27 15:30:00,55.35,55.5,55.1,55.17,120500.0,44.7783,44.8997,44.5761,44.6327,120500.0
2007-02-27 16:00:00,55.4,55.4,55.03,55.03,32700.0,44.8188,44.8188,44.5194,44.5194,32700.0
2007-02-28 09:30:00,55.21,55.79,55.0,55.26,324600.0,44.6651,45.1343,44.4952,44.7055,324600.0
2007-02-28 10:00:00,55.25,55.82,54.86,55.5,314600.0,44.6974,45.1585,44.3819,44.8997,314600.0
2007-02-28 10:30:00,55.48,55.79,55.3,55.56,175600.0,44.8835,45.1343,44.7379,44.9482,175600.0
2007-02-28 11:00:00,55.65,55.75,55.52,55.67,97700.0,45.021,45.1019,44.9158,45.0372,97700.0
2007-02-28 11:30:00,55.6,55.69,55.41,55.44,101000.0,44.9806,45.0534,44.8269,44.8511,101000.0
2007-02-28 12:00:00,55.42,55.56,55.33,55.44,97500.0,44.8349,44.9482,44.7621,44.8511,97500.0
2007-02-28 12:30:00,55.44,55.61,55.41,55.57,87500.0,44.8511,44.9887,44.8269,44.9563,87500.0
2007-02-28 13:00:00,55.56,55.63,55.45,55.62,67000.0,44.9482,45.0048,44.8592,44.9967,67000.0
2007-02-28 13:30:00,55.62,55.63,55.4,55.46,169400.0,44.9967,45.0048,44.8188,44.8673,169400.0
2007-02-28 14:00:00,55.45,55.56,55.35,55.41,100100.0,44.8592,44.9482,44.7783,44.8269,100100.0
2007-02-28 14:30:00,55.42,55.54,55.39,55.44,68300.0,44.8349,44.932,44.8107,44.8511,68300.0
2007-02-28 15:00:00,55.43,55.62,55.43,55.6,82500.0,44.843,44.9967,44.843,44.9806,82500.0
2007-02-28 15:30:00,55.61,55.62,55.43,55.46,162800.0,44.9887,44.9967,44.843,44.8673,162800.0
2007-02-28 16:00:00,55.42,55.49,55.25,55.44,79600.0,44.8349,44.8916,44.6974,44.8511,79600.0
2007-03-01 09:30:00,54.72,55.0,54.31,54.73,98600.0,44.2686,44.4952,43.9369,44.2767,98600.0
2007-03-01 10:00:00,54.73,55.35,54.47,55.13,199400.0,44.2767,44.7783,44.0664,44.6003,199400.0
2007-03-01 10:30:00,55.14,55.52,54.98,55.04,247800.0,44.6084,44.9158,44.479,44.5275,247800.0
2007-03-01 11:00:00,55.2,55.5,55.02,55.2,401600.0,44.657,44.8997,44.5113,44.657,401600.0
2007-03-01 11:30:00,55.2,55.46,55.1,55.24,164800.0,44.657,44.8673,44.5761,44.6893,164800.0
2007-03-01 12:00:00,55.34,55.38,55.15,55.23,114100.0,44.7702,44.8026,44.6165,44.6812,114100.0
2007-03-01 12:30:00,55.22,55.37,55.21,55.35,61100.0,44.6731,44.7945,44.6651,44.7783,61100.0
2007-03-01 13:00:00,55.35,55.37,55.24,55.27,54200.0,44.7783,44.7945,44.6893,44.7136,54200.0
2007-03-01 13:30:00,55.28,55.37,55.18,55.36,167500.0,44.7217,44.7945,44.6408,44.7864,167500.0
2007-03-01 14:00:00,55.38,55.58,55.25,55.34,53600.0,44.8026,44.9644,44.6974,44.7702,53600.0
2007-03-01 14:30:00,55.33,55.55,55.32,55.44,58900.0,44.7621,44.9401,44.754,44.8511,58900.0
2007-03-01 15:00:00,55.44,55.47,55.16,55.23,82200.0,44.8511,44.8754,44.6246,44.6812,82200.0
2007-03-01 15:30:00,55.24,55.34,55.12,55.26,68600.0,44.6893,44.7702,44.5922,44.7055,68600.0
2007-03-01 16:00:00,55.22,55.28,55.22,55.27,6300.0,44.6731,44.7217,44.6731,44.7136,6300.0
2007-03-02 09:30:00,55.04,55.21,54.82,55.05,127500.0,44.5275,44.6651,44.3495,44.5356,127500.0
2007-03-02 10:00:00,55.02,55.21,54.94,55.02,105000.0,44.5113,44.6651,44.4466,44.5113,105000.0
2007-03-02 10:30:00,55.03,55.25,55.03,55.17,68600.0,44.5194,44.6974,44.5194,44.6327,68600.0
2007-03-02 11:00:00,55.18,55.33,55.09,55.19,123200.0,44.6408,44.7621,44.568,44.6489,123200.0
2007-03-02 11:30:00,55.17,55.17,55.04,55.07,36100.0,44.6327,44.6327,44.5275,44.5518,36100.0
2007-03-02 12:00:00,55.08,55.12,54.86,54.86,78900.0,44.5599,44.5922,44.3819,44.3819,78900.0
2007-03-02 12:30:00,54.87,54.9,54.76,54.89,88300.0,44.39,44.4143,44.301,44.4062,88300.0
2007-03-02 13:00:00,54.88,54.9,54.61,54.66,199400.0,44.3981,44.4143,44.1796,44.2201,199400.0
2007-03-02 13:30:00,54.67,54.75,54.55,54.72,155800.0,44.2282,44.2929,44.1311,44.2686,155800.0
2007-03-02 14:00:00,54.7,54.71,54.57,54.65,59900.0,44.2525,44.2605,44.1473,44.212,59900.0
2007-03-02 14:30:00,54.64,54.86,54.64,54.73,73000.0,44.2039,44.3819,44.2039,44.2767,73000.0
2007-03-02 15:00:00,54.74,54.84,54.71,54.78,69400.0,44.2848,44.3657,44.2605,44.3172,69400.0
2007-03-02 15:30:00,54.79,54.81,54.5,54.55,118300.0,44.3253,44.3414,44.0907,44.1311,118300.0
2007-03-02 16:00:00,54.55,54.56,54.51,54.56,14800.0,44.1311,44.1392,44.0987,44.1392,14800.0
2007-03-05 09:30:00,54.13,54.54,53.99,54.54,130500.0,43.7913,44.123,43.6781,44.123,130500.0
2007-03-05 10:00:00,54.54,54.77,54.19,54.57,58600.0,44.123,44.3091,43.8399,44.1473,58600.0
2007-03-05 10:30:00,54.58,54.68,54.42,54.59,148700.0,44.1554,44.2363,44.0259,44.1635,148700.0
2007-03-05 11:00:00,54.6,54.75,54.41,54.68,64000.0,44.1716,44.2929,44.0178,44.2363,64000.0
2007-03-05 11:30:00,54.67,54.68,54.44,54.44,63900.0,44.2282,44.2363,44.0421,44.0421,63900.0
2007-03-05 12:00:00,54.44,54.45,54.36,54.41,184600.0,44.0421,44.0502,43.9774,44.0178,184600.0
2007-03-05 12:30:00,54.4,54.49,54.33,54.36,138500.0,44.0098,44.0826,43.9531,43.9774,138500.0
2007-03-05 13:00:00,54.35,54.58,54.32,54.4,77400.0,43.9693,44.1554,43.945,44.0098,77400.0
2007-03-05 13:30:00,54.41,54.55,54.36,54.53,25200.0,44.0178,44.1311,43.9774,44.1149,25200.0
2007-03-05 14:00:00,54.6,54.65,54.41,54.44,104500.0,44.1716,44.212,44.0178,44.0421,104500.0
2007-03-05 14:30:00,54.44,54.54,54.42,54.46,42400.0,44.0421,44.123,44.0259,44.0583,42400.0
2007-03-05 15:00:00,54.45,54.47,54.25,54.41,71400.0,44.0502,44.0664,43.8884,44.0178,71400.0
2007-03-05 15:30:00,54.42,54.42,54.07,54.09,267400.0,44.0259,44.0259,43.7428,43.759,267400.0
2007-03-05 16:00:00,54.1,54.1,53.99,53.99,7000.0,43.7671,43.7671,43.6781,43.6781,7000.0
2007-03-06 09:30:00,54.53,54.7,54.5,54.64,104000.0,44.1149,44.2525,44.0907,44.2039,104000.0
2007-03-06 10:00:00,54.62,54.71,54.5,54.63,71600.0,44.1877,44.2605,44.0907,44.1958,71600.0
2007-03-06 10:30:00,54.63,54.65,54.42,54.44,152300.0,44.1958,44.212,44.0259,44.0421,152300.0
2007-03-06 11:00:00,54.46,54.6,54.46,54.57,57900.0,44.0583,44.1716,44.0583,44.1473,57900.0
2007-03-06 11:30:00,54.6,54.69,54.52,54.64,55100.0,44.1716,44.2444,44.1068,44.2039,55100.0
2007-03-06 12:00:00,54.66,54.73,54.6,54.64,51300.0,44.2201,44.2767,44.1716,44.2039,51300.0
2007-03-06 12:30:00,54.63,54.73,54.63,54.72,157300.0,44.1958,44.2767,44.1958,44.2686,157300.0
2007-03-06 13:00:00,54.7,54.74,54.67,54.72,77800.0,44.2525,44.2848,44.2282,44.2686,77800.0
2007-03-06 13:30:00,54.72,54.83,54.68,54.78,34100.0,44.2686,44.3576,44.2363,44.3172,34100.0
2007-03-06 14:00:00,54.81,54.86,54.76,54.83,95000.0,44.3414,44.3819,44.301,44.3576,95000.0
2007-03-06 14:30:00,54.83,54.92,54.69,54.92,32500.0,44.3576,44.4304,44.2444,44.4304,32500.0
2007-03-06 15:00:00,54.92,55.07,54.83,54.95,63500.0,44.4304,44.5518,44.3576,44.4547,63500.0
2007-03-06 15:30:00,54.96,55.14,54.87,54.89,583500.0,44.4628,44.6084,44.39,44.4062,583500.0
2007-03-06 16:00:00,54.89,54.89,54.89,54.89,0.0,44.4062,44.4062,44.4062,44.4062,0.0
2007-03-07 09:30:00,54.85,55.01,54.81,54.88,209600.0,44.3738,44.5033,44.3414,44.3981,209600.0
2007-03-07 10:00:00,54.87,55.0,54.81,54.91,160000.0,44.39,44.4952,44.3414,44.4224,160000.0
2007-03-07 10:30:00,54.92,55.05,54.83,54.83,149400.0,44.4304,44.5356,44.3576,44.3576,149400.0
2007-03-07 11:00:00,54.83,54.88,54.73,54.76,195700.0,44.3576,44.3981,44.2767,44.301,195700.0
2007-03-07 11:30:00,54.75,54.82,54.72,54.82,77600.0,44.2929,44.3495,44.2686,44.3495,77600.0
2007-03-07 12:00:00,54.83,54.89,54.8,54.89,99600.0,44.3576,44.4062,44.3334,44.4062,99600.0
2007-03-07 12:30:00,54.89,54.95,54.87,54.92,77800.0,44.4062,44.4547,44.39,44.4304,77800.0
2007-03-07 13:00:00,54.92,55.0,54.88,54.96,77800.0,44.4304,44.4952,44.3981,44.4628,77800.0
2007-03-07 13:30:00,54.95,55.2,54.88,55.04,63800.0,44.4547,44.657,44.3981,44.5275,63800.0
2007-03-07 14:00:00,55.03,55.03,54.92,54.95,83000.0,44.5194,44.5194,44.4304,44.4547,83000.0
2007-03-07 14:30:00,54.97,55.04,54.95,54.96,130300.0,44.4709,44.5275,44.4547,44.4628,130300.0
2007-03-07 15:00:00,54.97,55.06,54.93,54.93,151000.0,44.4709,44.5437,44.4385,44.4385,151000.0
2007-03-07 15:30:00,54.93,55.01,54.68,54.77,205700.0,44.4385,44.5033,44.2363,44.3091,205700.0
2007-03-07 16:00:00,54.74,54.74,54.74,54.74,100.0,44.2848,44.2848,44.2848,44.2848,100.0
2007-03-08 09:30:00,55.19,55.29,55.16,55.23,136700.0,44.6489,44.7298,44.6246,44.6812,136700.0
2007-03-08 10:00:00,55.2,55.37,55.18,55.37,96100.0,44.657,44.7945,44.6408,44.7945,96100.0
2007-03-08 10:30:00,55.38,55.4,55.23,55.34,133900.0,44.8026,44.8188,44.6812,44.7702,133900.0
2007-03-08 11:00:00,55.34,55.36,55.27,55.32,77900.0,44.7702,44.7864,44.7136,44.754,77900.0
2007-03-08 11:30:00,55.32,55.39,55.3,55.33,87100.0,44.754,44.8107,44.7379,44.7621,87100.0
2007-03-08 12:00:00,55.33,55.35,55.29,55.29,77800.0,44.7621,44.7783,44.7298,44.7298,77800.0
2007-03-08 12:30:00,55.3,55.34,55.25,55.32,51000.0,44.7379,44.7702,44.6974,44.754,51000.0
2007-03-08 13:00:00,55.32,55.36,55.29,55.35,33600.0,44.754,44.7864,44.7298,44.7783,33600.0
2007-03-08 13:30:00,55.35,55.44,55.32,55.36,87200.0,44.7783,44.8511,44.754,44.7864,87200.0
2007-03-08 14:00:00,55.35,55.35,55.19,55.19,87400.0,44.7783,44.7783,44.6489,44.6489,87400.0
2007-03-08 14:30:00,55.19,55.2,54.99,55.16,158100.0,44.6489,44.657,44.4871,44.6246,158100.0
2007-03-08 15:00:00,55.17,55.2,55.13,55.17,87400.0,44.6327,44.657,44.6003,44.6327,87400.0
2007-03-08 15:30:00,55.17,55.22,54.84,55.11,124300.0,44.6327,44.6731,44.3657,44.5842,124300.0
2007-03-08 16:00:00,55.13,55.13,55.12,55.12,1400.0,44.6003,44.6003,44.5922,44.5922,1400.0
2007-03-09 09:30:00,55.49,55.52,55.27,55.27,90900.0,44.8916,44.9158,44.7136,44.7136,90900.0
2007-03-09 10:00:00,55.3,55.3,55.05,55.18,168900.0,44.7379,44.7379,44.5356,44.6408,168900.0
2007-03-09 10:30:00,55.19,55.27,55.13,55.23,110500.0,44.6489,44.7136,44.6003,44.6812,110500.0
2007-03-09 11:00:00,55.23,55.26,55.19,55.24,51200.0,44.6812,44.7055,44.6489,44.6893,51200.0
2007-03-09 11:30:00,55.24,55.32,55.22,55.22,73300.0,44.6893,44.754,44.6731,44.6731,73300.0
2007-03-09 12:00:00,55.24,55.32,55.24,55.3,81300.0,44.6893,44.754,44.6893,44.7379,81300.0
2007-03-09 12:30:00,55.3,55.3,55.16,55.17,39300.0,44.7379,44.7379,44.6246,44.6327,39300.0
2007-03-09 13:00:00,55.17,55.44,55.13,55.18,89500.0,44.6327,44.8511,44.6003,44.6408,89500.0
2007-03-09 13:30:00,55.18,55.2,55.05,55.05,104100.0,44.6408,44.657,44.5356,44.5356,104100.0
2007-03-09 14:00:00,55.05,55.07,54.97,55.01,76200.0,44.5356,44.5518,44.4709,44.5033,76200.0
2007-03-09 14:30:00,55.02,55.11,54.94,55.11,86700.0,44.5113,44.5842,44.4466,44.5842,86700.0
2007-03-09 15:00:00,55.12,55.16,54.96,55.15,70800.0,44.5922,44.6246,44.4628,44.6165,70800.0
2007-03-09 15:30:00,55.15,55.25,55.11,55.13,114900.0,44.6165,44.6974,44.5842,44.6003,114900.0
2007-03-09 16:00:00,55.18,55.18,55.18,55.18,29200.0,44.6408,44.6408,44.6408,44.6408,29200.0
2007-03-12 09:30:00,55.11,55.39,55.06,55.1,79000.0,44.5842,44.8107,44.5437,44.5761,79000.0
2007-03-12 10:00:00,55.08,55.2,55.07,55.19,41700.0,44.5599,44.657,44.5518,44.6489,41700.0
2007-03-12 10:30:00,55.17,55.22,55.13,55.16,39700.0,44.6327,44.6731,44.6003,44.6246,39700.0
2007-03-12 11:00:00,55.15,55.19,55.1,55.11,78400.0,44.6165,44.6489,44.5761,44.5842,78400.0
2007-03-12 11:30:00,55.12,55.17,55.11,55.14,53300.0,44.5922,44.6327,44.5842,44.6084,53300.0
2007-03-12 12:00:00,55.15,55.26,55.13,55.23,57100.0,44.6165,44.7055,44.6003,44.6812,57100.0
2007-03-12 12:30:00,55.21,55.27,55.2,55.27,43200.0,44.6651,44.7136,44.657,44.7136,43200.0
2007-03-12 13:00:00,55.28,55.28,55.22,55.23,137000.0,44.7217,44.7217,44.6731,44.6812,137000.0
2007-03-12 13:30:00,55.23,55.27,55.21,55.27,27300.0,44.6812,44.7136,44.6651,44.7136,27300.0
2007-03-12 14:00:00,55.27,55.4,55.24,55.4,51500.0,44.7136,44.8188,44.6893,44.8188,51500.0
2007-03-12 14:30:00,55.39,55.62,55.39,55.45,135900.0,44.8107,44.9967,44.8107,44.8592,135900.0
2007-03-12 15:00:00,55.45,55.54,55.42,55.43,137000.0,44.8592,44.932,44.8349,44.843,137000.0
2007-03-12 15:30:00,55.43,55.45,55.31,55.42,155100.0,44.843,44.8592,44.746,44.8349,155100.0
2007-03-12 16:00:00,55.39,55.41,55.39,55.41,6200.0,44.8107,44.8269,44.8107,44.8269,6200.0
2007-03-13 09:30:00,55.1,55.26,55.03,55.21,81300.0,44.5761,44.7055,44.5194,44.6651,81300.0
2007-03-13 10:00:00,55.2,55.26,55.11,55.23,106600.0,44.657,44.7055,44.5842,44.6812,106600.0
2007-03-13 10:30:00,55.27,55.3,55.2,55.23,184200.0,44.7136,44.7379,44.657,44.6812,184200.0
2007-03-13 11:00:00,55.23,55.27,55.17,55.17,112300.0,44.6812,44.7136,44.6327,44.6327,112300.0
2007-03-13 11:30:00,55.17,55.21,55.12,55.15,72500.0,44.6327,44.6651,44.5922,44.6165,72500.0
2007-03-13 12:00:00,55.14,55.16,54.83,54.83,107900.0,44.6084,44.6246,44.3576,44.3576,107900.0
2007-03-13 12:30:00,54.79,54.92,54.74,54.82,147500.0,44.3253,44.4304,44.2848,44.3495,147500.0
2007-03-13 13:00:00,54.82,54.87,54.79,54.83,35100.0,44.3495,44.39,44.3253,44.3576,35100.0
2007-03-13 13:30:00,54.79,54.95,54.65,54.74,62700.0,44.3253,44.4547,44.212,44.2848,62700.0
2007-03-13 14:00:00,54.75,54.76,54.48,54.54,131500.0,44.2929,44.301,44.0745,44.123,131500.0
2007-03-13 14:30:00,54.55,54.68,54.42,54.53,121800.0,44.1311,44.2363,44.0259,44.1149,121800.0
2007-03-13 15:00:00,54.52,54.62,54.41,54.53,90400.0,44.1068,44.1877,44.0178,44.1149,90400.0
2007-03-13 15:30:00,54.53,54.55,54.34,54.37,330800.0,44.1149,44.1311,43.9612,43.9855,330800.0
2007-03-13 16:00:00,54.37,54.37,54.37,54.37,0.0,43.9855,43.9855,43.9855,43.9855,0.0
2007-03-14 09:30:00,54.41,54.78,54.26,54.38,118600.0,44.0178,44.3172,43.8965,43.9936,118600.0
2007-03-14 10:00:00,54.37,54.46,54.16,54.36,188300.0,43.9855,44.0583,43.8156,43.9774,188300.0
2007-03-14 10:30:00,54.35,54.54,54.3,54.46,296300.0,43.9693,44.123,43.9289,44.0583,296300.0
2007-03-14 11:00:00,54.45,54.8,54.35,54.35,83200.0,44.0502,44.3334,43.9693,43.9693,83200.0
2007-03-14 11:30:00,54.35,54.39,54.18,54.31,45600.0,43.9693,44.0017,43.8318,43.9369,45600.0
2007-03-14 12:00:00,54.3,54.8,53.88,54.0,96900.0,43.9289,44.3334,43.5891,43.6862,96900.0
2007-03-14 12:30:00,53.99,54.1,53.82,53.92,99000.0,43.6781,43.7671,43.5405,43.6214,99000.0
2007-03-14 13:00:00,53.89,54.38,53.8,54.28,86700.0,43.5972,43.9936,43.5244,43.9127,86700.0
2007-03-14 13:30:00,54.31,54.55,54.25,54.32,53900.0,43.9369,44.1311,43.8884,43.945,53900.0
2007-03-14 14:00:00,54.3,54.52,54.23,54.49,56400.0,43.9289,44.1068,43.8722,44.0826,56400.0
2007-03-14 14:30:00,54.51,54.69,54.49,54.57,67400.0,44.0987,44.2444,44.0826,44.1473,67400.0
2007-03-14 15:00:00,54.58,54.74,54.57,54.67,100300.0,44.1554,44.2848,44.1473,44.2282,100300.0
2007-03-14 15:30:00,54.67,54.68,54.55,54.68,89000.0,44.2282,44.2363,44.1311,44.2363,89000.0
2007-03-14 16:00:00,54.7,54.82,54.7,54.82,8700.0,44.2525,44.3495,44.2525,44.3495,8700.0
2007-03-15 09:30:00,54.64,54.9,54.64,54.9,61700.0,44.2039,44.4143,44.2039,44.4143,61700.0
2007-03-15 10:00:00,54.89,54.89,54.77,54.86,130800.0,44.4062,44.4062,44.3091,44.3819,130800.0
2007-03-15 10:30:00,54.91,54.98,54.86,54.87,43100.0,44.4224,44.479,44.3819,44.39,43100.0
2007-03-15 11:00:00,54.88,54.92,54.8,54.9,163800.0,44.3981,44.4304,44.3334,44.4143,163800.0
2007-03-15 11:30:00,54.9,54.9,54.74,54.76,49200.0,44.4143,44.4143,44.2848,44.301,49200.0
2007-03-15 12:00:00,54.75,54.86,54.74,54.86,34200.0,44.2929,44.3819,44.2848,44.3819,34200.0
2007-03-15 12:30:00,54.86,54.91,54.84,54.84,38200.0,44.3819,44.4224,44.3657,44.3657,38200.0
2007-03-15 13:00:00,54.84,54.92,54.79,54.8,49700.0,44.3657,44.4304,44.3253,44.3334,49700.0
2007-03-15 13:30:00,54.8,54.85,54.65,54.78,78900.0,44.3334,44.3738,44.212,44.3172,78900.0
2007-03-15 14:00:00,54.78,54.83,54.73,54.78,97300.0,44.3172,44.3576,44.2767,44.3172,97300.0
2007-03-15 14:30:00,54.79,54.92,54.76,54.87,105200.0,44.3253,44.4304,44.301,44.39,105200.0
2007-03-15 15:00:00,54.87,54.91,54.83,54.83,132300.0,44.39,44.4224,44.3576,44.3576,132300.0
2007-03-15 15:30:00,54.82,54.9,54.8,54.85,179300.0,44.3495,44.4143,44.3334,44.3738,179300.0
2007-03-15 16:00:00,54.87,54.88,54.86,54.86,33400.0,44.39,44.3981,44.3819,44.3819,33400.0
2007-03-16 09:30:00,55.01,55.16,54.78,54.96,55200.0,44.5033,44.6246,44.3172,44.4628,55200.0
2007-03-16 10:00:00,54.99,55.08,54.94,55.0,67400.0,44.4871,44.5599,44.4466,44.4952,67400.0
2007-03-16 10:30:00,55.0,55.01,54.86,54.87,326600.0,44.4952,44.5033,44.3819,44.39,326600.0
2007-03-16 11:00:00,54.86,54.88,54.73,54.74,39200.0,44.3819,44.3981,44.2767,44.2848,39200.0
2007-03-16 11:30:00,54.73,54.76,54.65,54.72,42200.0,44.2767,44.301,44.212,44.2686,42200.0
2007-03-16 12:00:00,54.7,54.77,54.7,54.75,26100.0,44.2525,44.3091,44.2525,44.2929,26100.0
2007-03-16 12:30:00,54.72,54.8,54.69,54.75,25200.0,44.2686,44.3334,44.2444,44.2929,25200.0
2007-03-16 13:00:00,54.72,54.83,54.68,54.79,27600.0,44.2686,44.3576,44.2363,44.3253,27600.0
2007-03-16 13:30:00,54.8,54.84,54.72,54.75,22500.0,44.3334,44.3657,44.2686,44.2929,22500.0
2007-03-16 14:00:00,54.76,54.76,54.61,54.65,34800.0,44.301,44.301,44.1796,44.212,34800.0
2007-03-16 14:30:00,54.66,54.66,54.57,54.65,14100.0,44.2201,44.2201,44.1473,44.212,14100.0
2007-03-16 15:00:00,54.68,54.71,54.62,54.71,42000.0,44.2363,44.2605,44.1877,44.2605,42000.0
2007-03-16 15:30:00,54.72,54.76,54.69,54.73,38100.0,44.2686,44.301,44.2444,44.2767,38100.0
2007-03-16 16:00:00,54.71,54.82,54.7,54.7,25300.0,44.2605,44.3495,44.2525,44.2525,25300.0
2007-03-19 09:30:00,55.03,55.13,55.03,55.07,59600.0,44.5194,44.6003,44.5194,44.5518,59600.0
2007-03-19 10:00:00,55.08,55.09,54.96,55.04,14500.0,44.5599,44.568,44.4628,44.5275,14500.0
2007-03-19 10:30:00,55.03,55.25,55.03,55.2,46800.0,44.5194,44.6974,44.5194,44.657,46800.0
2007-03-19 11:00:00,55.2,55.29,55.18,55.24,84500.0,44.657,44.7298,44.6408,44.6893,84500.0
2007-03-19 11:30:00,55.23,55.35,55.22,55.31,43000.0,44.6812,44.7783,44.6731,44.746,43000.0
2007-03-19 12:00:00,55.32,55.34,55.25,55.25,47600.0,44.754,44.7702,44.6974,44.6974,47600.0
2007-03-19 12:30:00,55.25,55.25,55.19,55.21,18900.0,44.6974,44.6974,44.6489,44.6651,18900.0
2007-03-19 13:00:00,55.21,55.23,55.16,55.2,15900.0,44.6651,44.6812,44.6246,44.657,15900.0
2007-03-19 13:30:00,55.21,55.29,55.19,55.26,154200.0,44.6651,44.7298,44.6489,44.7055,154200.0
2007-03-19 14:00:00,55.29,55.34,55.2,55.2,69100.0,44.7298,44.7702,44.657,44.657,69100.0
2007-03-19 14:30:00,55.21,55.31,55.2,55.27,35400.0,44.6651,44.746,44.657,44.7136,35400.0
2007-03-19 15:00:00,55.26,55.27,55.16,55.17,48000.0,44.7055,44.7136,44.6246,44.6327,48000.0
2007-03-19 15:30:00,55.17,55.27,55.16,55.25,80300.0,44.6327,44.7136,44.6246,44.6974,80300.0
2007-03-19 16:00:00,55.26,55.27,55.26,55.26,37800.0,44.7055,44.7136,44.7055,44.7055,37800.0
2007-03-20 09:30:00,55.27,55.41,55.23,55.32,93300.0,44.7136,44.8269,44.6812,44.754,93300.0
2007-03-20 10:00:00,55.31,55.37,55.26,55.34,118000.0,44.746,44.7945,44.7055,44.7702,118000.0
2007-03-20 10:30:00,55.35,55.45,55.31,55.41,132200.0,44.7783,44.8592,44.746,44.8269,132200.0
2007-03-20 11:00:00,55.42,55.48,55.41,55.45,102600.0,44.8349,44.8835,44.8269,44.8592,102600.0
2007-03-20 11:30:00,55.46,55.48,55.4,55.48,111600.0,44.8673,44.8835,44.8188,44.8835,111600.0
2007-03-20 12:00:00,55.48,55.6,55.48,55.6,165700.0,44.8835,44.9806,44.8835,44.9806,165700.0
2007-03-20 12:30:00,55.61,55.62,55.52,55.55,82000.0,44.9887,44.9967,44.9158,44.9401,82000.0
2007-03-20 13:00:00,55.54,55.6,55.49,55.52,123200.0,44.932,44.9806,44.8916,44.9158,123200.0
2007-03-20 13:30:00,55.52,55.53,55.41,55.45,72200.0,44.9158,44.9239,44.8269,44.8592,72200.0
2007-03-20 14:00:00,55.44,55.5,55.43,55.46,85900.0,44.8511,44.8997,44.843,44.8673,85900.0
2007-03-20 14:30:00,55.46,55.49,55.42,55.47,153100.0,44.8673,44.8916,44.8349,44.8754,153100.0
2007-03-20 15:00:00,55.47,55.55,55.47,55.54,91700.0,44.8754,44.9401,44.8754,44.932,91700.0
2007-03-20 15:30:00,55.54,55.6,55.44,55.54,125300.0,44.932,44.9806,44.8511,44.932,125300.0
2007-03-20 16:00:00,55.49,55.56,55.47,55.56,245800.0,44.8916,44.9482,44.8754,44.9482,245800.0
2007-03-21 09:30:00,55.6,55.68,55.5,55.53,36100.0,44.9806,45.0453,44.8997,44.9239,36100.0
2007-03-21 10:00:00,55.53,55.6,55.52,55.6,20400.0,44.9239,44.9806,44.9158,44.9806,20400.0
2007-03-21 10:30:00,55.6,55.6,55.52,55.56,160500.0,44.9806,44.9806,44.9158,44.9482,160500.0
2007-03-21 11:00:00,55.57,55.58,55.52,55.57,30700.0,44.9563,44.9644,44.9158,44.9563,30700.0
2007-03-21 11:30:00,55.57,55.58,55.54,55.55,43300.0,44.9563,44.9644,44.932,44.9401,43300.0
2007-03-21 12:00:00,55.55,55.58,55.55,55.58,36300.0,44.9401,44.9644,44.9401,44.9644,36300.0
2007-03-21 12:30:00,55.58,55.61,55.57,55.61,38000.0,44.9644,44.9887,44.9563,44.9887,38000.0
2007-03-21 13:00:00,55.62,55.67,55.6,55.66,27700.0,44.9967,45.0372,44.9806,45.0291,27700.0
2007-03-21 13:30:00,55.65,55.69,55.63,55.67,37700.0,45.021,45.0534,45.0048,45.0372,37700.0
2007-03-21 14:00:00,55.66,56.08,55.63,56.01,84300.0,45.0291,45.3689,45.0048,45.3123,84300.0
2007-03-21 14:30:00,56.03,56.49,55.99,56.48,67500.0,45.3284,45.7006,45.2961,45.6925,67500.0
2007-03-21 15:00:00,56.47,56.72,56.24,56.26,152400.0,45.6844,45.8866,45.4983,45.5145,152400.0
2007-03-21 15:30:00,56.3,56.47,56.28,56.46,112800.0,45.5469,45.6844,45.5307,45.6763,112800.0
2007-03-21 16:00:00,56.35,56.47,56.35,56.42,11900.0,45.5873,45.6844,45.5873,45.6439,11900.0
2007-03-22 09:30:00,56.51,56.51,56.29,56.3,70600.0,45.7168,45.7168,45.5388,45.5469,70600.0
2007-03-22 10:00:00,56.29,56.43,56.29,56.3,144800.0,45.5388,45.652,45.5388,45.5469,144800.0
2007-03-22 10:30:00,56.29,56.31,56.2,56.22,59900.0,45.5388,45.555,45.466,45.4821,59900.0
2007-03-22 11:00:00,56.21,56.3,56.18,56.3,42000.0,45.4741,45.5469,45.4498,45.5469,42000.0
2007-03-22 11:30:00,56.3,56.39,56.28,56.39,62600.0,45.5469,45.6197,45.5307,45.6197,62600.0
2007-03-22 12:00:00,56.39,56.44,56.34,56.41,147500.0,45.6197,45.6601,45.5792,45.6359,147500.0
2007-03-22 12:30:00,56.41,56.46,56.39,56.4,117800.0,45.6359,45.6763,45.6197,45.6278,117800.0
2007-03-22 13:00:00,56.39,56.4,56.34,56.37,25100.0,45.6197,45.6278,45.5792,45.6035,25100.0
2007-03-22 13:30:00,56.35,56.38,56.29,56.37,41200.0,45.5873,45.6116,45.5388,45.6035,41200.0
2007-03-22 14:00:00,56.4,56.45,56.4,56.42,60900.0,45.6278,45.6682,45.6278,45.6439,60900.0
2007-03-22 14:30:00,56.42,56.49,56.38,56.46,66300.0,45.6439,45.7006,45.6116,45.6763,66300.0
2007-03-22 15:00:00,56.46,56.46,56.31,56.38,66800.0,45.6763,45.6763,45.555,45.6116,66800.0
2007-03-22 15:30:00,56.37,56.47,56.33,56.42,113100.0,45.6035,45.6844,45.5711,45.6439,113100.0
2007-03-22 16:00:00,56.42,56.42,56.37,56.42,25800.0,45.6439,45.6439,45.6035,45.6439,25800.0
2007-03-23 09:30:00,56.25,56.31,56.17,56.21,99400.0,45.6192,45.6679,45.5543,45.5868,99400.0
2007-03-23 10:00:00,56.22,56.4,56.2,56.25,31800.0,45.5949,45.7409,45.5787,45.6192,31800.0
2007-03-23 10:30:00,56.24,56.32,56.22,56.28,105000.0,45.6111,45.676,45.5949,45.6435,105000.0
2007-03-23 11:00:00,56.31,56.34,56.27,56.3,39000.0,45.6679,45.6922,45.6354,45.6598,39000.0
2007-03-23 11:30:00,56.3,56.34,56.25,56.3,67000.0,45.6598,45.6922,45.6192,45.6598,67000.0
2007-03-23 12:00:00,56.3,56.37,56.3,56.33,119600.0,45.6598,45.7165,45.6598,45.6841,119600.0
2007-03-23 12:30:00,56.33,56.33,56.26,56.3,40400.0,45.6841,45.6841,45.6273,45.6598,40400.0
2007-03-23 13:00:00,56.3,56.32,56.21,56.25,50100.0,45.6598,45.676,45.5868,45.6192,50100.0
2007-03-23 13:30:00,56.24,56.29,56.22,56.27,60500.0,45.6111,45.6517,45.5949,45.6354,60500.0
2007-03-23 14:00:00,56.27,56.28,56.18,56.2,51000.0,45.6354,45.6435,45.5624,45.5787,51000.0
2007-03-23 14:30:00,56.22,56.29,56.22,56.29,54700.0,45.5949,45.6517,45.5949,45.6517,54700.0
2007-03-23 15:00:00,56.28,56.35,56.26,56.34,100500.0,45.6435,45.7003,45.6273,45.6922,100500.0
2007-03-23 15:30:00,56.33,56.34,56.28,56.29,88200.0,45.6841,45.6922,45.6435,45.6517,88200.0
2007-03-23 16:00:00,56.17,56.27,56.17,56.27,28000.0,45.5543,45.6354,45.5543,45.6354,28000.0
2007-03-26 09:30:00,56.29,56.3,56.21,56.3,300900.0,45.6517,45.6598,45.5868,45.6598,300900.0
2007-03-26 10:00:00,56.28,56.28,55.62,55.8,129600.0,45.6435,45.6435,45.1083,45.2543,129600.0
2007-03-26 10:30:00,55.78,55.94,55.76,55.89,99600.0,45.238,45.3678,45.2218,45.3272,99600.0
2007-03-26 11:00:00,55.89,55.91,55.76,55.87,116200.0,45.3272,45.3435,45.2218,45.311,116200.0
2007-03-26 11:30:00,55.89,55.98,55.87,55.93,65300.0,45.3272,45.4002,45.311,45.3597,65300.0
2007-03-26 12:00:00,55.93,56.05,55.92,56.02,86800.0,45.3597,45.457,45.3516,45.4327,86800.0
2007-03-26 12:30:00,56.03,56.06,55.97,55.97,31300.0,45.4408,45.4651,45.3921,45.3921,31300.0
2007-03-26 13:00:00,55.97,56.0,55.93,55.97,49900.0,45.3921,45.4165,45.3597,45.3921,49900.0
2007-03-26 13:30:00,55.97,56.06,55.97,56.03,42800.0,45.3921,45.4651,45.3921,45.4408,42800.0
2007-03-26 14:00:00,56.03,56.15,56.02,56.08,73900.0,45.4408,45.5381,45.4327,45.4813,73900.0
2007-03-26 14:30:00,56.1,56.11,56.04,56.11,32900.0,45.4976,45.5057,45.4489,45.5057,32900.0
2007-03-26 15:00:00,56.12,56.18,56.08,56.15,54700.0,45.5138,45.5624,45.4813,45.5381,54700.0
2007-03-26 15:30:00,56.16,56.29,56.16,56.27,277200.0,45.5462,45.6517,45.5462,45.6354,277200.0
2007-03-26 16:00:00,56.27,56.27,56.08,56.17,27600.0,45.6354,45.6354,45.4813,45.5543,27600.0
2007-03-27 09:30:00,56.11,56.18,55.98,55.99,759500.0,45.5057,45.5624,45.4002,45.4084,759500.0
2007-03-27 10:00:00,56.0,56.05,55.87,55.89,194100.0,45.4165,45.457,45.311,45.3272,194100.0
2007-03-27 10:30:00,55.9,55.99,55.81,55.97,83100.0,45.3354,45.4084,45.2624,45.3921,83100.0
2007-03-27 11:00:00,55.97,55.97,55.81,55.82,53200.0,45.3921,45.3921,45.2624,45.2705,53200.0
2007-03-27 11:30:00,55.79,55.89,55.79,55.86,69500.0,45.2461,45.3272,45.2461,45.3029,69500.0
2007-03-27 12:00:00,55.86,56.03,55.83,55.9,67300.0,45.3029,45.4408,45.2786,45.3354,67300.0
2007-03-27 12:30:00,55.9,55.95,55.9,55.92,69800.0,45.3354,45.3759,45.3354,45.3516,69800.0
2007-03-27 13:00:00,55.91,55.97,55.9,55.96,71600.0,45.3435,45.3921,45.3354,45.384,71600.0
2007-03-27 13:30:00,55.96,55.97,55.89,55.92,130900.0,45.384,45.3921,45.3272,45.3516,130900.0
2007-03-27 14:00:00,55.91,55.93,55.85,55.85,50400.0,45.3435,45.3597,45.2948,45.2948,50400.0
2007-03-27 14:30:00,55.84,55.95,55.84,55.95,58200.0,45.2867,45.3759,45.2867,45.3759,58200.0
2007-03-27 15:00:00,55.93,55.98,55.9,55.96,63300.0,45.3597,45.4002,45.3354,45.384,63300.0
2007-03-27 15:30:00,55.96,56.01,55.86,55.86,117800.0,45.384,45.4246,45.3029,45.3029,117800.0
2007-03-27 16:00:00,55.86,55.91,55.75,55.89,59900.0,45.3029,45.3435,45.2137,45.3272,59900.0
2007-03-28 09:30:00,55.63,55.73,55.61,55.62,57200.0,45.1164,45.1975,45.1002,45.1083,57200.0
2007-03-28 10:00:00,55.62,55.7,55.61,55.66,48800.0,45.1083,45.1732,45.1002,45.1407,48800.0
2007-03-28 10:30:00,55.65,55.74,55.36,55.55,248700.0,45.1326,45.2056,44.8974,45.0515,248700.0
2007-03-28 11:00:00,55.52,55.59,55.4,55.45,57000.0,45.0272,45.0839,44.9299,44.9704,57000.0
2007-03-28 11:30:00,55.46,55.52,55.45,55.51,68200.0,44.9785,45.0272,44.9704,45.0191,68200.0
2007-03-28 12:00:00,55.51,55.8,55.51,55.77,67900.0,45.0191,45.2543,45.0191,45.2299,67900.0
2007-03-28 12:30:00,55.72,55.78,55.7,55.71,62600.0,45.1894,45.238,45.1732,45.1813,62600.0
2007-03-28 13:00:00,55.71,55.71,55.5,55.67,57400.0,45.1813,45.1813,45.011,45.1488,57400.0
2007-03-28 13:30:00,55.67,55.87,55.63,55.66,147300.0,45.1488,45.311,45.1164,45.1407,147300.0
2007-03-28 14:00:00,55.67,55.71,55.47,55.54,59800.0,45.1488,45.1813,44.9866,45.0434,59800.0
2007-03-28 14:30:00,55.53,55.55,55.43,55.5,71800.0,45.0353,45.0515,44.9542,45.011,71800.0
2007-03-28 15:00:00,55.52,55.7,55.49,55.61,143300.0,45.0272,45.1732,45.0028,45.1002,143300.0
2007-03-28 15:30:00,55.61,55.62,55.47,55.49,140600.0,45.1002,45.1083,44.9866,45.0028,140600.0
2007-03-28 16:00:00,55.51,55.56,55.51,55.56,14600.0,45.0191,45.0596,45.0191,45.0596,14600.0
2007-03-29 09:30:00,55.87,55.87,55.65,55.68,87400.0,45.311,45.311,45.1326,45.1569,87400.0
2007-03-29 10:00:00,55.68,55.76,55.65,55.72,62900.0,45.1569,45.2218,45.1326,45.1894,62900.0
2007-03-29 10:30:00,55.72,55.74,55.52,55.56,68100.0,45.1894,45.2056,45.0272,45.0596,68100.0
2007-03-29 11:00:00,55.53,55.65,55.52,55.64,91500.0,45.0353,45.1326,45.0272,45.1245,91500.0
2007-03-29 11:30:00,55.65,55.72,55.4,55.41,79900.0,45.1326,45.1894,44.9299,44.938,79900.0
2007-03-29 12:00:00,55.39,55.51,55.39,55.41,78100.0,44.9217,45.0191,44.9217,44.938,78100.0
2007-03-29 12:30:00,55.43,55.49,55.35,55.43,61300.0,44.9542,45.0028,44.8893,44.9542,61300.0
2007-03-29 13:00:00,55.41,55.45,55.28,55.36,59800.0,44.938,44.9704,44.8325,44.8974,59800.0
2007-03-29 13:30:00,55.37,55.4,55.26,55.29,31300.0,44.9055,44.9299,44.8163,44.8406,31300.0
2007-03-29 14:00:00,55.29,55.31,55.19,55.29,96600.0,44.8406,44.8569,44.7595,44.8406,96600.0
2007-03-29 14:30:00,55.28,55.38,55.21,55.37,72300.0,44.8325,44.9136,44.7758,44.9055,72300.0
2007-03-29 15:00:00,55.39,55.51,55.34,55.47,86900.0,44.9217,45.0191,44.8812,44.9866,86900.0
2007-03-29 15:30:00,55.49,55.61,55.48,55.58,128400.0,45.0028,45.1002,44.9947,45.0758,128400.0
2007-03-29 16:00:00,55.6,55.6,55.47,55.48,2200.0,45.0921,45.0921,44.9866,44.9947,2200.0
2007-03-30 09:30:00,55.6,55.9,55.6,55.79,96600.0,45.0921,45.3354,45.0921,45.2461,96600.0
2007-03-30 10:00:00,55.8,55.84,55.58,55.66,109300.0,45.2543,45.2867,45.0758,45.1407,109300.0
2007-03-30 10:30:00,55.66,55.73,55.62,55.71,187900.0,45.1407,45.1975,45.1083,45.1813,187900.0
2007-03-30 11:00:00,55.71,55.74,55.47,55.49,182700.0,45.1813,45.2056,44.9866,45.0028,182700.0
2007-03-30 11:30:00,55.48,55.6,55.13,55.39,202000.0,44.9947,45.0921,44.7109,44.9217,202000.0
2007-03-30 12:00:00,55.38,55.4,55.25,55.37,114500.0,44.9136,44.9299,44.8082,44.9055,114500.0
2007-03-30 12:30:00,55.37,55.48,55.36,55.4,45600.0,44.9055,44.9947,44.8974,44.9299,45600.0
2007-03-30 13:00:00,55.4,55.49,55.38,55.49,46900.0,44.9299,45.0028,44.9136,45.0028,46900.0
2007-03-30 13:30:00,55.49,55.55,55.44,55.49,101800.0,45.0028,45.0515,44.9623,45.0028,101800.0
2007-03-30 14:00:00,55.49,55.61,55.47,55.59,75900.0,45.0028,45.1002,44.9866,45.0839,75900.0
2007-03-30 14:30:00,55.6,55.68,55.58,55.61,72700.0,45.0921,45.1569,45.0758,45.1002,72700.0
2007-03-30 15:00:00,55.63,55.63,55.54,55.58,63600.0,45.1164,45.1164,45.0434,45.0758,63600.0
2007-03-30 15:30:00,55.58,55.61,55.5,55.59,132700.0,45.0758,45.1002,45.011,45.0839,132700.0
2007-03-30 16:00:00,55.56,55.65,55.5,55.65,134500.0,45.0596,45.1326,45.011,45.1326,134500.0
2007-04-02 09:30:00,55.66,55.77,55.65,55.69,143500.0,45.1407,45.2299,45.1326,45.165,143500.0
2007-04-02 10:00:00,55.7,55.7,55.47,55.54,58900.0,45.1732,45.1732,44.9866,45.0434,58900.0
2007-04-02 10:30:00,55.55,55.68,55.52,55.64,43300.0,45.0515,45.1569,45.0272,45.1245,43300.0
2007-04-02 11:00:00,55.64,55.77,55.63,55.66,51500.0,45.1245,45.2299,45.1164,45.1407,51500.0
2007-04-02 11:30:00,55.67,55.71,55.61,55.67,51600.0,45.1488,45.1813,45.1002,45.1488,51600.0
2007-04-02 12:00:00,55.64,55.68,55.62,55.67,29900.0,45.1245,45.1569,45.1083,45.1488,29900.0
2007-04-02 12:30:00,55.65,55.67,55.57,55.6,52700.0,45.1326,45.1488,45.0677,45.0921,52700.0
2007-04-02 13:00:00,55.6,55.64,55.55,55.63,75600.0,45.0921,45.1245,45.0515,45.1164,75600.0
2007-04-02 13:30:00,55.63,55.64,55.58,55.61,44100.0,45.1164,45.1245,45.0758,45.1002,44100.0
2007-04-02 14:00:00,55.61,55.69,55.53,55.65,48400.0,45.1002,45.165,45.0353,45.1326,48400.0
2007-04-02 14:30:00,55.64,55.71,55.64,55.69,62700.0,45.1245,45.1813,45.1245,45.165,62700.0
2007-04-02 15:00:00,55.69,55.81,55.69,55.79,53500.0,45.165,45.2624,45.165,45.2461,53500.0
2007-04-02 15:30:00,55.79,55.81,55.72,55.81,55500.0,45.2461,45.2624,45.1894,45.2624,55500.0
2007-04-02 16:00:00,55.7,55.75,55.69,55.69,52900.0,45.1732,45.2137,45.165,45.165,52900.0
2007-04-03 09:30:00,56.07,56.18,56.02,56.11,68600.0,45.4732,45.5624,45.4327,45.5057,68600.0
2007-04-03 10:00:00,56.1,56.3,56.1,56.22,65500.0,45.4976,45.6598,45.4976,45.5949,65500.0
2007-04-03 10:30:00,56.21,56.41,56.21,56.38,26000.0,45.5868,45.749,45.5868,45.7246,26000.0
2007-04-03 11:00:00,56.37,56.4,56.33,56.34,49000.0,45.7165,45.7409,45.6841,45.6922,49000.0
2007-04-03 11:30:00,56.33,56.53,56.19,56.5,171300.0,45.6841,45.8463,45.5706,45.822,171300.0
2007-04-03 12:00:00,56.5,56.5,56.36,56.36,148100.0,45.822,45.822,45.7084,45.7084,148100.0
2007-04-03 12:30:00,56.36,56.38,56.34,56.36,68700.0,45.7084,45.7246,45.6922,45.7084,68700.0
2007-04-03 13:00:00,56.36,56.44,56.33,56.44,127000.0,45.7084,45.7733,45.6841,45.7733,127000.0
2007-04-03 13:30:00,56.43,56.47,56.39,56.42,91900.0,45.7652,45.7976,45.7328,45.7571,91900.0
2007-04-03 14:00:00,56.41,56.43,56.31,56.35,71800.0,45.749,45.7652,45.6679,45.7003,71800.0
2007-04-03 14:30:00,56.38,56.4,56.34,56.34,143400.0,45.7246,45.7409,45.6922,45.6922,143400.0
2007-04-03 15:00:00,56.33,56.38,56.31,56.37,61900.0,45.6841,45.7246,45.6679,45.7165,61900.0
2007-04-03 15:30:00,56.37,56.39,56.32,56.36,323400.0,45.7165,45.7328,45.676,45.7084,323400.0
2007-04-03 16:00:00,56.4,56.4,56.38,56.4,51500.0,45.7409,45.7409,45.7246,45.7409,51500.0
2007-04-04 09:30:00,56.41,56.47,56.3,56.41,107100.0,45.749,45.7976,45.6598,45.749,107100.0
2007-04-04 10:00:00,56.39,56.43,56.32,56.43,56100.0,45.7328,45.7652,45.676,45.7652,56100.0
2007-04-04 10:30:00,56.43,56.45,56.33,56.4,63900.0,45.7652,45.7814,45.6841,45.7409,63900.0
2007-04-04 11:00:00,56.41,56.48,56.4,56.47,87200.0,45.749,45.8057,45.7409,45.7976,87200.0
2007-04-04 11:30:00,56.47,56.56,56.43,56.49,53600.0,45.7976,45.8706,45.7652,45.8139,53600.0
2007-04-04 12:00:00,56.49,56.56,56.49,56.52,23900.0,45.8139,45.8706,45.8139,45.8382,23900.0
2007-04-04 12:30:00,56.52,56.52,56.48,56.52,42100.0,45.8382,45.8382,45.8057,45.8382,42100.0
2007-04-04 13:00:00,56.52,56.52,56.43,56.45,54800.0,45.8382,45.8382,45.7652,45.7814,54800.0
2007-04-04 13:30:00,56.44,56.46,56.39,56.44,40800.0,45.7733,45.7895,45.7328,45.7733,40800.0
2007-04-04 14:00:00,56.42,56.48,56.41,56.46,32900.0,45.7571,45.8057,45.749,45.7895,32900.0
2007-04-04 14:30:00,56.45,56.49,56.45,56.46,80000.0,45.7814,45.8139,45.7814,45.7895,80000.0
2007-04-04 15:00:00,56.46,56.52,56.44,56.5,29700.0,45.7895,45.8382,45.7733,45.822,29700.0
2007-04-04 15:30:00,56.52,56.52,56.46,56.46,134300.0,45.8382,45.8382,45.7895,45.7895,134300.0
2007-04-04 16:00:00,56.54,56.54,56.52,56.53,21600.0,45.8544,45.8544,45.8382,45.8463,21600.0
2007-04-05 09:30:00,56.43,56.52,56.42,56.51,81400.0,45.7652,45.8382,45.7571,45.8301,81400.0
2007-04-05 10:00:00,56.5,56.55,56.48,56.55,69100.0,45.822,45.8625,45.8057,45.8625,69100.0
2007-04-05 10:30:00,56.55,56.58,56.52,56.57,56700.0,45.8625,45.8868,45.8382,45.8787,56700.0
2007-04-05 11:00:00,56.56,56.58,56.55,56.57,45600.0,45.8706,45.8868,45.8625,45.8787,45600.0
2007-04-05 11:30:00,56.57,56.63,56.54,56.63,46000.0,45.8787,45.9274,45.8544,45.9274,46000.0
2007-04-05 12:00:00,56.64,56.7,56.64,56.67,33900.0,45.9355,45.9842,45.9355,45.9598,33900.0
2007-04-05 12:30:00,56.68,56.68,56.63,56.66,58700.0,45.9679,45.9679,45.9274,45.9517,58700.0
2007-04-05 13:00:00,56.66,56.71,56.65,56.67,65700.0,45.9517,45.9923,45.9436,45.9598,65700.0
2007-04-05 13:30:00,56.67,56.72,56.66,56.69,47400.0,45.9598,46.0004,45.9517,45.9761,47400.0
2007-04-05 14:00:00,56.69,56.74,56.68,56.72,41400.0,45.9761,46.0166,45.9679,46.0004,41400.0
2007-04-05 14:30:00,56.74,56.79,56.7,56.73,120300.0,46.0166,46.0572,45.9842,46.0085,120300.0
2007-04-05 15:00:00,56.73,56.74,56.69,56.71,293200.0,46.0085,46.0166,45.9761,45.9923,293200.0
2007-04-05 15:30:00,56.7,56.73,56.66,56.73,93900.0,45.9842,46.0085,45.9517,46.0085,93900.0
2007-04-05 16:00:00,56.7,56.7,56.67,56.67,1100.0,45.9842,45.9842,45.9598,45.9598,1100.0
2007-04-09 09:30:00,56.85,56.93,56.76,56.82,137000.0,46.1058,46.1707,46.0328,46.0815,137000.0
2007-04-09 10:00:00,56.79,56.81,56.64,56.73,88900.0,46.0572,46.0734,45.9355,46.0085,88900.0
2007-04-09 10:30:00,56.73,56.76,56.7,56.75,34400.0,46.0085,46.0328,45.9842,46.0247,34400.0
2007-04-09 11:00:00,56.75,56.81,56.74,56.78,25800.0,46.0247,46.0734,46.0166,46.049,25800.0
2007-04-09 11:30:00,56.78,56.81,56.58,56.76,69400.0,46.049,46.0734,45.8868,46.0328,69400.0
2007-04-09 12:00:00,56.76,56.79,56.76,56.79,16600.0,46.0328,46.0572,46.0328,46.0572,16600.0
2007-04-09 12:30:00,56.81,56.9,56.81,56.87,23600.0,46.0734,46.1464,46.0734,46.122,23600.0
2007-04-09 13:00:00,56.87,56.88,56.84,56.86,24100.0,46.122,46.1301,46.0977,46.1139,24100.0
2007-04-09 13:30:00,56.86,56.86,56.79,56.79,27500.0,46.1139,46.1139,46.0572,46.0572,27500.0
2007-04-09 14:00:00,56.77,56.78,56.71,56.74,53900.0,46.0409,46.049,45.9923,46.0166,53900.0
2007-04-09 14:30:00,56.74,56.79,56.72,56.79,52200.0,46.0166,46.0572,46.0004,46.0572,52200.0
2007-04-09 15:00:00,56.79,56.81,56.75,56.78,40000.0,46.0572,46.0734,46.0247,46.049,40000.0
2007-04-09 15:30:00,56.78,56.83,56.74,56.76,80100.0,46.049,46.0896,46.0166,46.0328,80100.0
2007-04-09 16:00:00,56.78,56.8,56.75,56.78,23000.0,46.049,46.0653,46.0247,46.049,23000.0
2007-04-10 09:30:00,56.74,56.86,56.72,56.85,67800.0,46.0166,46.1139,46.0004,46.1058,67800.0
2007-04-10 10:00:00,56.86,56.92,56.8,56.88,52100.0,46.1139,46.1626,46.0653,46.1301,52100.0
2007-04-10 10:30:00,56.87,56.89,56.82,56.82,43300.0,46.122,46.1383,46.0815,46.0815,43300.0
2007-04-10 11:00:00,56.82,56.84,56.75,56.79,63700.0,46.0815,46.0977,46.0247,46.0572,63700.0
2007-04-10 11:30:00,56.8,56.81,56.71,56.71,31200.0,46.0653,46.0734,45.9923,45.9923,31200.0
2007-04-10 12:00:00,56.72,56.76,56.7,56.74,76900.0,46.0004,46.0328,45.9842,46.0166,76900.0
2007-04-10 12:30:00,56.75,56.75,56.71,56.71,44800.0,46.0247,46.0247,45.9923,45.9923,44800.0
2007-04-10 13:00:00,56.71,56.77,56.7,56.75,74700.0,45.9923,46.0409,45.9842,46.0247,74700.0
2007-04-10 13:30:00,56.77,56.8,56.73,56.73,55200.0,46.0409,46.0653,46.0085,46.0085,55200.0
2007-04-10 14:00:00,56.73,56.79,56.73,56.74,25300.0,46.0085,46.0572,46.0085,46.0166,25300.0
2007-04-10 14:30:00,56.74,56.79,56.73,56.78,82900.0,46.0166,46.0572,46.0085,46.049,82900.0
2007-04-10 15:00:00,56.79,56.81,56.77,56.8,84900.0,46.0572,46.0734,46.0409,46.0653,84900.0
2007-04-10 15:30:00,56.8,56.86,56.8,56.82,177400.0,46.0653,46.1139,46.0653,46.0815,177400.0
2007-04-10 16:00:00,56.76,56.76,56.71,56.71,23300.0,46.0328,46.0328,45.9923,45.9923,23300.0
2007-04-11 09:30:00,56.87,56.87,56.69,56.7,47000.0,46.122,46.122,45.9761,45.9842,47000.0
2007-04-11 10:00:00,56.7,56.75,56.61,56.65,29800.0,45.9842,46.0247,45.9112,45.9436,29800.0
2007-04-11 10:30:00,56.65,56.66,56.41,56.47,87800.0,45.9436,45.9517,45.749,45.7976,87800.0
2007-04-11 11:00:00,56.48,56.58,56.47,56.57,71800.0,45.8057,45.8868,45.7976,45.8787,71800.0
2007-04-11 11:30:00,56.58,56.58,56.51,56.56,37400.0,45.8868,45.8868,45.8301,45.8706,37400.0
2007-04-11 12:00:00,56.58,56.63,56.58,56.62,21100.0,45.8868,45.9274,45.8868,45.9193,21100.0
2007-04-11 12:30:00,56.61,56.73,56.56,56.62,67100.0,45.9112,46.0085,45.8706,45.9193,67100.0
2007-04-11 13:00:00,56.61,56.7,56.58,56.66,30200.0,45.9112,45.9842,45.8868,45.9517,30200.0
2007-04-11 13:30:00,56.67,56.7,56.6,56.61,32600.0,45.9598,45.9842,45.9031,45.9112,32600.0
2007-04-11 14:00:00,56.6,56.6,56.43,56.5,149700.0,45.9031,45.9031,45.7652,45.822,149700.0
2007-04-11 14:30:00,56.48,56.48,56.34,56.41,44300.0,45.8057,45.8057,45.6922,45.749,44300.0
2007-04-11 15:00:00,56.42,56.5,56.38,56.45,137200.0,45.7571,45.822,45.7246,45.7814,137200.0
2007-04-11 15:30:00,56.44,56.51,56.42,56.49,101900.0,45.7733,45.8301,45.7571,45.8139,101900.0
2007-04-11 16:00:00,56.52,56.52,56.52,56.52,6000.0,45.8382,45.8382,45.8382,45.8382,6000.0
2007-04-12 09:30:00,56.43,56.49,56.24,56.31,126300.0,45.7652,45.8139,45.6111,45.6679,126300.0
2007-04-12 10:00:00,56.32,56.58,56.32,56.58,51500.0,45.676,45.8868,45.676,45.8868,51500.0
2007-04-12 10:30:00,56.54,56.66,56.47,56.63,36200.0,45.8544,45.9517,45.7976,45.9274,36200.0
2007-04-12 11:00:00,56.63,56.69,56.59,56.62,46500.0,45.9274,45.9761,45.895,45.9193,46500.0
2007-04-12 11:30:00,56.6,56.65,56.57,56.65,47500.0,45.9031,45.9436,45.8787,45.9436,47500.0
2007-04-12 12:00:00,56.64,56.77,56.64,56.73,42600.0,45.9355,46.0409,45.9355,46.0085,42600.0
2007-04-12 12:30:00,56.7,56.74,56.68,56.74,29500.0,45.9842,46.0166,45.9679,46.0166,29500.0
2007-04-12 13:00:00,56.75,56.82,56.75,56.82,16600.0,46.0247,46.0815,46.0247,46.0815,16600.0
2007-04-12 13:30:00,56.84,56.86,56.81,56.81,13100.0,46.0977,46.1139,46.0734,46.0734,13100.0
2007-04-12 14:00:00,56.81,56.83,56.77,56.77,90700.0,46.0734,46.0896,46.0409,46.0409,90700.0
2007-04-12 14:30:00,56.78,56.86,56.77,56.82,35900.0,46.049,46.1139,46.0409,46.0815,35900.0
2007-04-12 15:00:00,56.82,56.85,56.8,56.84,45000.0,46.0815,46.1058,46.0653,46.0977,45000.0
2007-04-12 15:30:00,56.84,56.91,56.83,56.91,43000.0,46.0977,46.1545,46.0896,46.1545,43000.0
2007-04-12 16:00:00,56.85,56.85,56.81,56.81,4000.0,46.1058,46.1058,46.0734,46.0734,4000.0
2007-04-13 09:30:00,56.92,56.96,56.84,56.88,70700.0,46.1626,46.195,46.0977,46.1301,70700.0
2007-04-13 10:00:00,56.88,56.88,56.66,56.69,73700.0,46.1301,46.1301,45.9517,45.9761,73700.0
2007-04-13 10:30:00,56.72,56.87,56.72,56.82,78900.0,46.0004,46.122,46.0004,46.0815,78900.0
2007-04-13 11:00:00,56.83,56.89,56.81,56.85,30700.0,46.0896,46.1383,46.0734,46.1058,30700.0
2007-04-13 11:30:00,56.83,56.91,56.82,56.89,22900.0,46.0896,46.1545,46.0815,46.1383,22900.0
2007-04-13 12:00:00,56.88,56.9,56.83,56.86,33400.0,46.1301,46.1464,46.0896,46.1139,33400.0
2007-04-13 12:30:00,56.83,56.92,56.83,56.89,35200.0,46.0896,46.1626,46.0896,46.1383,35200.0
2007-04-13 13:00:00,56.88,56.91,56.84,56.89,54800.0,46.1301,46.1545,46.0977,46.1383,54800.0
2007-04-13 13:30:00,56.9,56.95,56.89,56.94,42400.0,46.1464,46.1869,46.1383,46.1788,42400.0
2007-04-13 14:00:00,56.94,56.95,56.9,56.94,24200.0,46.1788,46.1869,46.1464,46.1788,24200.0
2007-04-13 14:30:00,56.95,57.08,56.92,57.04,124100.0,46.1869,46.2923,46.1626,46.2599,124100.0
2007-04-13 15:00:00,57.03,57.09,57.01,57.06,23900.0,46.2518,46.3005,46.2356,46.2761,23900.0
2007-04-13 15:30:00,57.05,57.08,56.98,56.98,531800.0,46.268,46.2923,46.2112,46.2112,531800.0
2007-04-13 16:00:00,56.98,57.06,56.98,56.99,54500.0,46.2112,46.2761,46.2112,46.2194,54500.0
2007-04-16 09:30:00,57.54,57.6,57.26,57.4,111500.0,46.6654,46.7141,46.4383,46.5519,111500.0
2007-04-16 10:00:00,57.38,57.43,57.34,57.37,23200.0,46.5357,46.5762,46.5032,46.5275,23200.0
2007-04-16 10:30:00,57.38,57.5,57.38,57.49,66000.0,46.5357,46.633,46.5357,46.6249,66000.0
2007-04-16 11:00:00,57.49,57.53,57.48,57.52,46700.0,46.6249,46.6573,46.6168,46.6492,46700.0
2007-04-16 11:30:00,57.52,57.66,57.52,57.63,97200.0,46.6492,46.7627,46.6492,46.7384,97200.0
2007-04-16 12:00:00,57.62,57.63,57.58,57.58,36500.0,46.7303,46.7384,46.6979,46.6979,36500.0
2007-04-16 12:30:00,57.59,57.6,57.54,57.54,51200.0,46.706,46.7141,46.6654,46.6654,51200.0
2007-04-16 13:00:00,57.53,57.58,57.53,57.56,15900.0,46.6573,46.6979,46.6573,46.6816,15900.0
2007-04-16 13:30:00,57.56,57.59,57.54,57.55,22800.0,46.6816,46.706,46.6654,46.6735,22800.0
2007-04-16 14:00:00,57.51,57.54,57.5,57.52,29100.0,46.6411,46.6654,46.633,46.6492,29100.0
2007-04-16 14:30:00,57.5,57.57,57.5,57.57,42900.0,46.633,46.6897,46.633,46.6897,42900.0
2007-04-16 15:00:00,57.56,57.61,57.55,57.59,85100.0,46.6816,46.7222,46.6735,46.706,85100.0
2007-04-16 15:30:00,57.6,57.66,57.59,57.66,95900.0,46.7141,46.7627,46.706,46.7627,95900.0
2007-04-16 16:00:00,57.66,57.66,57.57,57.57,15000.0,46.7627,46.7627,46.6897,46.6897,15000.0
2007-04-17 09:30:00,57.75,57.78,57.63,57.73,120500.0,46.8357,46.8601,46.7384,46.8195,120500.0
2007-04-17 10:00:00,57.73,57.88,57.73,57.82,42900.0,46.8195,46.9412,46.8195,46.8925,42900.0
2007-04-17 10:30:00,57.82,57.88,57.78,57.85,24700.0,46.8925,46.9412,46.8601,46.9168,24700.0
2007-04-17 11:00:00,57.85,57.86,57.82,57.83,22400.0,46.9168,46.9249,46.8925,46.9006,22400.0
2007-04-17 11:30:00,57.84,57.91,57.83,57.87,54700.0,46.9087,46.9655,46.9006,46.933,54700.0
2007-04-17 12:00:00,57.87,57.89,57.84,57.87,51600.0,46.933,46.9493,46.9087,46.933,51600.0
2007-04-17 12:30:00,57.87,57.87,57.77,57.77,52200.0,46.933,46.933,46.8519,46.8519,52200.0
2007-04-17 13:00:00,57.77,57.81,57.7,57.74,53300.0,46.8519,46.8844,46.7952,46.8276,53300.0
2007-04-17 13:30:00,57.74,57.79,57.74,57.78,49300.0,46.8276,46.8682,46.8276,46.8601,49300.0
2007-04-17 14:00:00,57.77,57.88,57.77,57.87,202700.0,46.8519,46.9412,46.8519,46.933,202700.0
2007-04-17 14:30:00,57.88,57.89,57.83,57.88,22400.0,46.9412,46.9493,46.9006,46.9412,22400.0
2007-04-17 15:00:00,57.87,57.88,57.79,57.8,32100.0,46.933,46.9412,46.8682,46.8763,32100.0
2007-04-17 15:30:00,57.81,57.86,57.8,57.81,92600.0,46.8844,46.9249,46.8763,46.8844,92600.0
2007-04-17 16:00:00,57.81,57.87,57.81,57.86,18200.0,46.8844,46.933,46.8844,46.9249,18200.0
2007-04-18 09:30:00,57.59,57.74,57.59,57.64,106500.0,46.706,46.8276,46.706,46.7465,106500.0
2007-04-18 10:00:00,57.65,57.69,57.49,57.67,113000.0,46.7546,46.7871,46.6249,46.7708,113000.0
2007-04-18 10:30:00,57.67,57.71,57.61,57.68,112300.0,46.7708,46.8033,46.7222,46.779,112300.0
2007-04-18 11:00:00,57.68,57.78,57.68,57.73,109400.0,46.779,46.8601,46.779,46.8195,109400.0
2007-04-18 11:30:00,57.73,57.77,57.72,57.75,28900.0,46.8195,46.8519,46.8114,46.8357,28900.0
2007-04-18 12:00:00,57.75,57.77,57.72,57.77,28100.0,46.8357,46.8519,46.8114,46.8519,28100.0
2007-04-18 12:30:00,57.77,57.78,57.67,57.7,17400.0,46.8519,46.8601,46.7708,46.7952,17400.0
2007-04-18 13:00:00,57.7,57.75,57.7,57.73,26600.0,46.7952,46.8357,46.7952,46.8195,26600.0
2007-04-18 13:30:00,57.72,57.77,57.69,57.77,83300.0,46.8114,46.8519,46.7871,46.8519,83300.0
2007-04-18 14:00:00,57.77,57.82,57.77,57.81,46700.0,46.8519,46.8925,46.8519,46.8844,46700.0
2007-04-18 14:30:00,57.8,57.83,57.79,57.83,24100.0,46.8763,46.9006,46.8682,46.9006,24100.0
2007-04-18 15:00:00,57.82,57.93,57.82,57.93,120900.0,46.8925,46.9817,46.8925,46.9817,120900.0
2007-04-18 15:30:00,57.91,57.91,57.73,57.73,64000.0,46.9655,46.9655,46.8195,46.8195,64000.0
2007-04-18 16:00:00,57.76,57.81,57.76,57.78,6500.0,46.8438,46.8844,46.8438,46.8601,6500.0
2007-04-19 09:30:00,57.53,57.66,57.41,57.6,76500.0,46.6573,46.7627,46.56,46.7141,76500.0
2007-04-19 10:00:00,57.58,57.74,57.57,57.69,175200.0,46.6979,46.8276,46.6897,46.7871,175200.0
2007-04-19 10:30:00,57.69,57.71,57.6,57.67,30800.0,46.7871,46.8033,46.7141,46.7708,30800.0
2007-04-19 11:00:00,57.67,57.77,57.61,57.72,84500.0,46.7708,46.8519,46.7222,46.8114,84500.0
2007-04-19 11:30:00,57.72,57.78,57.7,57.75,112400.0,46.8114,46.8601,46.7952,46.8357,112400.0
2007-04-19 12:00:00,57.75,57.84,57.73,57.82,43800.0,46.8357,46.9087,46.8195,46.8925,43800.0
2007-04-19 12:30:00,57.81,57.88,57.77,57.84,24900.0,46.8844,46.9412,46.8519,46.9087,24900.0
2007-04-19 13:00:00,57.85,57.88,57.84,57.86,37200.0,46.9168,46.9412,46.9087,46.9249,37200.0
2007-04-19 13:30:00,57.86,57.86,57.81,57.84,110300.0,46.9249,46.9249,46.8844,46.9087,110300.0
2007-04-19 14:00:00,57.82,57.83,57.71,57.73,132400.0,46.8925,46.9006,46.8033,46.8195,132400.0
2007-04-19 14:30:00,57.74,57.77,57.69,57.73,52400.0,46.8276,46.8519,46.7871,46.8195,52400.0
2007-04-19 15:00:00,57.73,57.79,57.72,57.74,31900.0,46.8195,46.8682,46.8114,46.8276,31900.0
2007-04-19 15:30:00,57.77,57.77,57.65,57.74,107600.0,46.8519,46.8519,46.7546,46.8276,107600.0
2007-04-19 16:00:00,57.79,57.82,57.79,57.8,36800.0,46.8682,46.8925,46.8682,46.8763,36800.0
2007-04-20 09:30:00,58.26,58.35,58.15,58.18,352500.0,47.2493,47.3223,47.1601,47.1845,352500.0
2007-04-20 10:00:00,58.18,58.22,58.13,58.16,105200.0,47.1845,47.2169,47.1439,47.1682,105200.0
2007-04-20 10:30:00,58.19,58.2,58.09,58.11,61900.0,47.1926,47.2007,47.1115,47.1277,61900.0
2007-04-20 11:00:00,58.1,58.11,58.04,58.05,45900.0,47.1196,47.1277,47.0709,47.079,45900.0
2007-04-20 11:30:00,58.06,58.07,57.99,58.02,795600.0,47.0871,47.0952,47.0304,47.0547,795600.0
2007-04-20 12:00:00,58.01,58.07,57.98,58.01,39500.0,47.0466,47.0952,47.0223,47.0466,39500.0
2007-04-20 12:30:00,58.0,58.01,57.93,58.0,54700.0,47.0385,47.0466,46.9817,47.0385,54700.0
2007-04-20 13:00:00,57.99,58.08,57.98,58.06,48800.0,47.0304,47.1034,47.0223,47.0871,48800.0
2007-04-20 13:30:00,58.08,58.08,58.04,58.05,30200.0,47.1034,47.1034,47.0709,47.079,30200.0
2007-04-20 14:00:00,58.05,58.13,58.04,58.1,40600.0,47.079,47.1439,47.0709,47.1196,40600.0
2007-04-20 14:30:00,58.11,58.16,58.11,58.16,11200.0,47.1277,47.1682,47.1277,47.1682,11200.0
2007-04-20 15:00:00,58.16,58.17,58.09,58.09,121900.0,47.1682,47.1763,47.1115,47.1115,121900.0
2007-04-20 15:30:00,58.1,58.23,58.09,58.23,41100.0,47.1196,47.225,47.1115,47.225,41100.0
2007-04-20 16:00:00,58.19,58.25,58.19,58.25,37600.0,47.1926,47.2412,47.1926,47.2412,37600.0
2007-04-23 09:30:00,58.18,58.36,58.17,58.31,84100.0,47.1845,47.3304,47.1763,47.2899,84100.0
2007-04-23 10:00:00,58.3,58.32,58.22,58.25,28900.0,47.2818,47.298,47.2169,47.2412,28900.0
2007-04-23 10:30:00,58.26,58.31,58.25,58.29,25600.0,47.2493,47.2899,47.2412,47.2737,25600.0
2007-04-23 11:00:00,58.29,58.33,58.24,58.33,128700.0,47.2737,47.3061,47.2331,47.3061,128700.0
2007-04-23 11:30:00,58.31,58.31,58.24,58.29,34000.0,47.2899,47.2899,47.2331,47.2737,34000.0
2007-04-23 12:00:00,58.3,58.3,58.23,58.24,126600.0,47.2818,47.2818,47.225,47.2331,126600.0
2007-04-23 12:30:00,58.25,58.26,58.23,58.25,38500.0,47.2412,47.2493,47.225,47.2412,38500.0
2007-04-23 13:00:00,58.25,58.29,58.23,58.25,37400.0,47.2412,47.2737,47.225,47.2412,37400.0
2007-04-23 13:30:00,58.25,58.25,58.14,58.14,52900.0,47.2412,47.2412,47.152,47.152,52900.0
2007-04-23 14:00:00,58.13,58.15,58.08,58.12,64700.0,47.1439,47.1601,47.1034,47.1358,64700.0
2007-04-23 14:30:00,58.11,58.2,58.1,58.2,54700.0,47.1277,47.2007,47.1196,47.2007,54700.0
2007-04-23 15:00:00,58.2,58.23,58.16,58.23,27000.0,47.2007,47.225,47.1682,47.225,27000.0
2007-04-23 15:30:00,58.24,58.24,58.15,58.15,37000.0,47.2331,47.2331,47.1601,47.1601,37000.0
2007-04-23 16:00:00,58.18,58.19,58.18,58.18,2900.0,47.1845,47.1926,47.1845,47.1845,2900.0
2007-04-24 09:30:00,58.23,58.3,58.15,58.18,55800.0,47.225,47.2818,47.1601,47.1845,55800.0
2007-04-24 10:00:00,58.2,58.2,57.92,57.97,100100.0,47.2007,47.2007,46.9736,47.0141,100100.0
2007-04-24 10:30:00,57.97,58.02,57.9,57.95,55200.0,47.0141,47.0547,46.9574,46.9979,55200.0
2007-04-24 11:00:00,57.93,58.06,57.93,58.06,44700.0,46.9817,47.0871,46.9817,47.0871,44700.0
2007-04-24 11:30:00,58.07,58.11,58.06,58.09,189800.0,47.0952,47.1277,47.0871,47.1115,189800.0
2007-04-24 12:00:00,58.08,58.28,58.07,58.24,49200.0,47.1034,47.2656,47.0952,47.2331,49200.0
2007-04-24 12:30:00,58.24,58.26,58.17,58.21,22000.0,47.2331,47.2493,47.1763,47.2088,22000.0
2007-04-24 13:00:00,58.21,58.22,58.11,58.15,31900.0,47.2088,47.2169,47.1277,47.1601,31900.0
2007-04-24 13:30:00,58.14,58.25,58.14,58.24,36300.0,47.152,47.2412,47.152,47.2331,36300.0
2007-04-24 14:00:00,58.24,58.33,58.21,58.29,77400.0,47.2331,47.3061,47.2088,47.2737,77400.0
2007-04-24 14:30:00,58.29,58.3,58.22,58.26,34700.0,47.2737,47.2818,47.2169,47.2493,34700.0
2007-04-24 15:00:00,58.26,58.3,58.24,58.26,82700.0,47.2493,47.2818,47.2331,47.2493,82700.0
2007-04-24 15:30:00,58.25,58.3,58.17,58.26,241800.0,47.2412,47.2818,47.1763,47.2493,241800.0
2007-04-24 16:00:00,58.24,58.26,58.22,58.26,6200.0,47.2331,47.2493,47.2169,47.2493,6200.0
2007-04-25 09:30:00,58.52,58.54,58.35,58.36,188600.0,47.4602,47.4764,47.3223,47.3304,188600.0
2007-04-25 10:00:00,58.35,58.4,58.19,58.27,79800.0,47.3223,47.3629,47.1926,47.2574,79800.0
2007-04-25 10:30:00,58.28,58.32,58.25,58.26,37900.0,47.2656,47.298,47.2412,47.2493,37900.0
2007-04-25 11:00:00,58.26,58.39,58.26,58.37,38100.0,47.2493,47.3548,47.2493,47.3385,38100.0
2007-04-25 11:30:00,58.36,58.5,58.34,58.5,76100.0,47.3304,47.444,47.3142,47.444,76100.0
2007-04-25 12:00:00,58.48,58.48,58.43,58.46,56500.0,47.4278,47.4278,47.3872,47.4115,56500.0
2007-04-25 12:30:00,58.46,58.66,58.42,58.45,128900.0,47.4115,47.5737,47.3791,47.4034,128900.0
2007-04-25 13:00:00,58.45,58.53,58.42,58.49,30700.0,47.4034,47.4683,47.3791,47.4359,30700.0
2007-04-25 13:30:00,58.49,58.57,58.46,58.55,42700.0,47.4359,47.5008,47.4115,47.4845,42700.0
2007-04-25 14:00:00,58.53,58.64,58.51,58.61,121600.0,47.4683,47.5575,47.4521,47.5332,121600.0
2007-04-25 14:30:00,58.61,58.7,58.61,58.67,45800.0,47.5332,47.6062,47.5332,47.5819,45800.0
2007-04-25 15:00:00,58.68,58.75,58.67,58.74,60800.0,47.59,47.6467,47.5819,47.6386,60800.0
2007-04-25 15:30:00,58.73,58.83,58.67,58.67,145900.0,47.6305,47.7116,47.5819,47.5819,145900.0
2007-04-25 16:00:00,58.67,58.72,58.67,58.72,13300.0,47.5819,47.6224,47.5819,47.6224,13300.0
2007-04-26 09:30:00,58.73,58.88,58.67,58.68,315200.0,47.6305,47.7522,47.5819,47.59,315200.0
2007-04-26 10:00:00,58.68,58.73,58.62,58.68,66600.0,47.59,47.6305,47.5413,47.59,66600.0
2007-04-26 10:30:00,58.67,58.83,58.67,58.83,27000.0,47.5819,47.7116,47.5819,47.7116,27000.0
2007-04-26 11:00:00,58.81,58.84,58.77,58.77,31400.0,47.6954,47.7197,47.663,47.663,31400.0
2007-04-26 11:30:00,58.77,58.79,58.72,58.74,23500.0,47.663,47.6792,47.6224,47.6386,23500.0
2007-04-26 12:00:00,58.74,58.77,58.73,58.76,10700.0,47.6386,47.663,47.6305,47.6548,10700.0
2007-04-26 12:30:00,58.76,58.81,58.75,58.75,20700.0,47.6548,47.6954,47.6467,47.6467,20700.0
2007-04-26 13:00:00,58.76,58.77,58.72,58.72,24200.0,47.6548,47.663,47.6224,47.6224,24200.0
2007-04-26 13:30:00,58.72,58.78,58.67,58.74,86000.0,47.6224,47.6711,47.5819,47.6386,86000.0
2007-04-26 14:00:00,58.73,58.81,58.72,58.81,54700.0,47.6305,47.6954,47.6224,47.6954,54700.0
2007-04-26 14:30:00,58.8,58.89,58.77,58.84,41900.0,47.6873,47.7603,47.663,47.7197,41900.0
2007-04-26 15:00:00,58.84,58.89,58.83,58.86,41400.0,47.7197,47.7603,47.7116,47.7359,41400.0
2007-04-26 15:30:00,58.86,58.87,58.75,58.77,503600.0,47.7359,47.7441,47.6467,47.663,503600.0
2007-04-26 16:00:00,58.75,58.75,58.74,58.74,12900.0,47.6467,47.6467,47.6386,47.6386,12900.0
2007-04-27 09:30:00,58.62,58.73,58.61,58.72,75400.0,47.5413,47.6305,47.5332,47.6224,75400.0
2007-04-27 10:00:00,58.73,58.84,58.68,58.77,119700.0,47.6305,47.7197,47.59,47.663,119700.0
2007-04-27 10:30:00,58.78,58.8,58.62,58.71,66900.0,47.6711,47.6873,47.5413,47.6143,66900.0
2007-04-27 11:00:00,58.71,58.79,58.7,58.75,101200.0,47.6143,47.6792,47.6062,47.6467,101200.0
2007-04-27 11:30:00,58.74,58.8,58.71,58.8,76500.0,47.6386,47.6873,47.6143,47.6873,76500.0
2007-04-27 12:00:00,58.81,58.81,58.74,58.77,48600.0,47.6954,47.6954,47.6386,47.663,48600.0
2007-04-27 12:30:00,58.77,58.83,58.75,58.78,95300.0,47.663,47.7116,47.6467,47.6711,95300.0
2007-04-27 13:00:00,58.78,58.82,58.76,58.81,42700.0,47.6711,47.7035,47.6548,47.6954,42700.0
2007-04-27 13:30:00,58.82,58.89,58.79,58.83,48100.0,47.7035,47.7603,47.6792,47.7116,48100.0
2007-04-27 14:00:00,58.83,58.92,58.82,58.89,75400.0,47.7116,47.7846,47.7035,47.7603,75400.0
2007-04-27 14:30:00,58.89,58.93,58.86,58.91,96500.0,47.7603,47.7927,47.7359,47.7765,96500.0
2007-04-27 15:00:00,58.92,58.92,58.84,58.85,80600.0,47.7846,47.7846,47.7197,47.7278,80600.0
2007-04-27 15:30:00,58.84,58.87,58.75,58.83,125100.0,47.7197,47.7441,47.6467,47.7116,125100.0
2007-04-27 16:00:00,58.83,58.84,58.83,58.84,6100.0,47.7116,47.7197,47.7116,47.7197,6100.0
2007-04-30 09:30:00,58.86,58.86,58.67,58.7,82200.0,47.7359,47.7359,47.5819,47.6062,82200.0
2007-04-30 10:00:00,58.72,58.78,58.64,58.76,82100.0,47.6224,47.6711,47.5575,47.6548,82100.0
2007-04-30 10:30:00,58.75,58.84,58.74,58.83,54200.0,47.6467,47.7197,47.6386,47.7116,54200.0
2007-04-30 11:00:00,58.83,58.83,58.76,58.78,42400.0,47.7116,47.7116,47.6548,47.6711,42400.0
2007-04-30 11:30:00,58.78,58.78,58.68,58.68,45000.0,47.6711,47.6711,47.59,47.59,45000.0
2007-04-30 12:00:00,58.67,58.72,58.66,58.71,32700.0,47.5819,47.6224,47.5737,47.6143,32700.0
2007-04-30 12:30:00,58.74,58.77,58.7,58.7,66700.0,47.6386,47.663,47.6062,47.6062,66700.0
2007-04-30 13:00:00,58.7,58.77,58.7,58.7,119300.0,47.6062,47.663,47.6062,47.6062,119300.0
2007-04-30 13:30:00,58.7,58.74,58.66,58.69,58200.0,47.6062,47.6386,47.5737,47.5981,58200.0
2007-04-30 14:00:00,58.69,58.72,58.6,58.6,54200.0,47.5981,47.6224,47.5251,47.5251,54200.0
2007-04-30 14:30:00,58.59,58.62,58.43,58.48,87100.0,47.517,47.5413,47.3872,47.4278,87100.0
2007-04-30 15:00:00,58.47,58.52,58.39,58.4,45700.0,47.4197,47.4602,47.3548,47.3629,45700.0
2007-04-30 15:30:00,58.4,58.41,58.21,58.21,119300.0,47.3629,47.371,47.2088,47.2088,119300.0
2007-04-30 16:00:00,58.21,58.27,58.2,58.27,19100.0,47.2088,47.2574,47.2007,47.2574,19100.0
2007-05-01 09:30:00,58.35,58.42,58.16,58.16,123500.0,47.3223,47.3791,47.1682,47.1682,123500.0
2007-05-01 10:00:00,58.17,58.26,57.92,57.99,169700.0,47.1763,47.2493,46.9736,47.0304,169700.0
2007-05-01 10:30:00,57.96,58.19,57.96,58.19,40800.0,47.006,47.1926,47.006,47.1926,40800.0
2007-05-01 11:00:00,58.2,58.23,58.13,58.21,82100.0,47.2007,47.225,47.1439,47.2088,82100.0
2007-05-01 11:30:00,58.2,58.29,58.15,58.15,102300.0,47.2007,47.2737,47.1601,47.1601,102300.0
2007-05-01 12:00:00,58.15,58.21,58.14,58.14,56600.0,47.1601,47.2088,47.152,47.152,56600.0
2007-05-01 12:30:00,58.13,58.18,58.13,58.14,16500.0,47.1439,47.1845,47.1439,47.152,16500.0
2007-05-01 13:00:00,58.12,58.12,58.02,58.1,69600.0,47.1358,47.1358,47.0547,47.1196,69600.0
2007-05-01 13:30:00,58.1,58.23,58.1,58.2,91000.0,47.1196,47.225,47.1196,47.2007,91000.0
2007-05-01 14:00:00,58.21,58.3,58.17,58.28,218900.0,47.2088,47.2818,47.1763,47.2656,218900.0
2007-05-01 14:30:00,58.28,58.42,58.27,58.37,276600.0,47.2656,47.3791,47.2574,47.3385,276600.0
2007-05-01 15:00:00,58.37,58.4,58.31,58.31,170800.0,47.3385,47.3629,47.2899,47.2899,170800.0
2007-05-01 15:30:00,58.29,58.4,58.29,58.39,180300.0,47.2737,47.3629,47.2737,47.3548,180300.0
2007-05-01 16:00:00,58.39,58.42,58.39,58.42,32700.0,47.3548,47.3791,47.3548,47.3791,32700.0
2007-05-02 09:30:00,58.5,58.65,58.43,58.62,71800.0,47.444,47.5656,47.3872,47.5413,71800.0
2007-05-02 10:00:00,58.63,58.77,58.63,58.75,171100.0,47.5494,47.663,47.5494,47.6467,171100.0
2007-05-02 10:30:00,58.75,58.92,58.75,58.87,99500.0,47.6467,47.7846,47.6467,47.7441,99500.0
2007-05-02 11:00:00,58.88,58.89,58.81,58.82,94200.0,47.7522,47.7603,47.6954,47.7035,94200.0
2007-05-02 11:30:00,58.82,58.86,58.81,58.82,125100.0,47.7035,47.7359,47.6954,47.7035,125100.0
2007-05-02 12:00:00,58.83,58.9,58.81,58.89,53000.0,47.7116,47.7684,47.6954,47.7603,53000.0
2007-05-02 12:30:00,58.89,58.91,58.84,58.86,40300.0,47.7603,47.7765,47.7197,47.7359,40300.0
2007-05-02 13:00:00,58.87,58.93,58.87,58.9,74200.0,47.7441,47.7927,47.7441,47.7684,74200.0
2007-05-02 13:30:00,58.9,59.93,58.9,58.95,40800.0,47.7684,48.6037,47.7684,47.8089,40800.0
2007-05-02 14:00:00,58.95,59.01,58.94,59.01,31600.0,47.8089,47.8576,47.8008,47.8576,31600.0
2007-05-02 14:30:00,59.0,59.0,58.95,58.95,49400.0,47.8495,47.8495,47.8089,47.8089,49400.0
2007-05-02 15:00:00,58.95,58.95,58.85,58.9,60000.0,47.8089,47.8089,47.7278,47.7684,60000.0
2007-05-02 15:30:00,58.9,58.91,58.81,58.84,141200.0,47.7684,47.7765,47.6954,47.7197,141200.0
2007-05-02 16:00:00,58.85,58.85,58.85,58.85,5000.0,47.7278,47.7278,47.7278,47.7278,5000.0
2007-05-03 09:30:00,58.99,59.03,58.89,58.93,261000.0,47.8414,47.8738,47.7603,47.7927,261000.0
2007-05-03 10:00:00,58.95,59.01,58.88,58.97,67200.0,47.8089,47.8576,47.7522,47.8252,67200.0
2007-05-03 10:30:00,58.97,59.12,58.93,59.11,147100.0,47.8252,47.9468,47.7927,47.9387,147100.0
2007-05-03 11:00:00,59.11,59.13,59.03,59.09,71900.0,47.9387,47.9549,47.8738,47.9225,71900.0
2007-05-03 11:30:00,59.09,59.09,59.01,59.06,46800.0,47.9225,47.9225,47.8576,47.8981,46800.0
2007-05-03 12:00:00,59.08,59.1,58.97,58.97,86400.0,47.9144,47.9306,47.8252,47.8252,86400.0
2007-05-03 12:30:00,58.94,59.02,58.93,59.01,64800.0,47.8008,47.8657,47.7927,47.8576,64800.0
2007-05-03 13:00:00,59.01,59.02,58.94,58.97,54900.0,47.8576,47.8657,47.8008,47.8252,54900.0
2007-05-03 13:30:00,58.98,59.04,58.95,59.0,44900.0,47.8333,47.8819,47.8089,47.8495,44900.0
2007-05-03 14:00:00,59.01,59.04,58.98,59.04,92700.0,47.8576,47.8819,47.8333,47.8819,92700.0
2007-05-03 14:30:00,59.03,59.06,58.98,59.06,60500.0,47.8738,47.8981,47.8333,47.8981,60500.0
2007-05-03 15:00:00,59.06,59.09,59.04,59.07,30300.0,47.8981,47.9225,47.8819,47.9063,30300.0
2007-05-03 15:30:00,59.06,59.09,58.99,59.03,47500.0,47.8981,47.9225,47.8414,47.8738,47500.0
2007-05-03 16:00:00,59.03,59.05,59.01,59.05,15900.0,47.8738,47.89,47.8576,47.89,15900.0
2007-05-04 09:30:00,59.27,59.28,59.11,59.2,81500.0,48.0685,48.0766,47.9387,48.0117,81500.0
2007-05-04 10:00:00,59.2,59.34,59.16,59.31,64300.0,48.0117,48.1252,47.9792,48.1009,64300.0
2007-05-04 10:30:00,59.31,59.31,59.22,59.27,36200.0,48.1009,48.1009,48.0279,48.0685,36200.0
2007-05-04 11:00:00,59.27,59.29,59.21,59.23,43100.0,48.0685,48.0847,48.0198,48.036,43100.0
2007-05-04 11:30:00,59.23,59.26,59.21,59.22,17800.0,48.036,48.0603,48.0198,48.0279,17800.0
2007-05-04 12:00:00,59.22,59.22,59.01,59.05,58500.0,48.0279,48.0279,47.8576,47.89,58500.0
2007-05-04 12:30:00,59.04,59.15,59.02,59.14,32900.0,47.8819,47.9711,47.8657,47.963,32900.0
2007-05-04 13:00:00,59.16,59.18,59.1,59.16,47900.0,47.9792,47.9955,47.9306,47.9792,47900.0
2007-05-04 13:30:00,59.15,59.19,59.07,59.08,93300.0,47.9711,48.0036,47.9063,47.9144,93300.0
2007-05-04 14:00:00,59.09,59.15,59.07,59.11,40200.0,47.9225,47.9711,47.9063,47.9387,40200.0
2007-05-04 14:30:00,59.11,59.12,59.0,59.11,36600.0,47.9387,47.9468,47.8495,47.9387,36600.0
2007-05-04 15:00:00,59.12,59.2,59.09,59.19,43100.0,47.9468,48.0117,47.9225,48.0036,43100.0
2007-05-04 15:30:00,59.19,59.2,59.08,59.18,95800.0,48.0036,48.0117,47.9144,47.9955,95800.0
2007-05-04 16:00:00,59.18,59.26,59.18,59.26,97200.0,47.9955,48.0603,47.9955,48.0603,97200.0
2007-05-07 09:30:00,59.34,59.4,59.28,59.31,52700.0,48.1252,48.1739,48.0766,48.1009,52700.0
2007-05-07 10:00:00,59.3,59.31,59.24,59.28,40100.0,48.0928,48.1009,48.0441,48.0766,40100.0
2007-05-07 10:30:00,59.27,59.3,59.23,59.28,22500.0,48.0685,48.0928,48.036,48.0766,22500.0
2007-05-07 11:00:00,59.29,59.32,59.27,59.31,61500.0,48.0847,48.109,48.0685,48.1009,61500.0
2007-05-07 11:30:00,59.32,59.33,59.29,59.29,32700.0,48.109,48.1171,48.0847,48.0847,32700.0
2007-05-07 12:00:00,59.31,59.33,59.29,59.32,20700.0,48.1009,48.1171,48.0847,48.109,20700.0
2007-05-07 12:30:00,59.32,59.32,59.24,59.27,291500.0,48.109,48.109,48.0441,48.0685,291500.0
2007-05-07 13:00:00,59.26,59.29,59.24,59.25,49900.0,48.0603,48.0847,48.0441,48.0522,49900.0
2007-05-07 13:30:00,59.24,59.3,59.23,59.28,17400.0,48.0441,48.0928,48.036,48.0766,17400.0
2007-05-07 14:00:00,59.29,59.3,59.27,59.29,23200.0,48.0847,48.0928,48.0685,48.0847,23200.0
2007-05-07 14:30:00,59.29,59.31,59.29,59.3,120200.0,48.0847,48.1009,48.0847,48.0928,120200.0
2007-05-07 15:00:00,59.31,59.31,59.22,59.27,62300.0,48.1009,48.1009,48.0279,48.0685,62300.0
2007-05-07 15:30:00,59.27,59.28,59.23,59.25,73300.0,48.0685,48.0766,48.036,48.0522,73300.0
2007-05-07 16:00:00,59.27,59.28,59.24,59.27,34000.0,48.0685,48.0766,48.0441,48.0685,34000.0
2007-05-08 09:30:00,59.12,59.13,59.0,59.02,60900.0,47.9468,47.9549,47.8495,47.8657,60900.0
2007-05-08 10:00:00,59.0,59.02,58.9,59.0,56300.0,47.8495,47.8657,47.7684,47.8495,56300.0
2007-05-08 10:30:00,59.0,59.04,58.94,59.03,72900.0,47.8495,47.8819,47.8008,47.8738,72900.0
2007-05-08 11:00:00,59.03,59.05,58.96,59.03,72800.0,47.8738,47.89,47.817,47.8738,72800.0
2007-05-08 11:30:00,59.04,59.06,58.99,59.0,40800.0,47.8819,47.8981,47.8414,47.8495,40800.0
2007-05-08 12:00:00,59.0,59.04,58.98,59.02,71200.0,47.8495,47.8819,47.8333,47.8657,71200.0
2007-05-08 12:30:00,59.01,59.15,59.01,59.13,47300.0,47.8576,47.9711,47.8576,47.9549,47300.0
2007-05-08 13:00:00,59.13,59.18,59.11,59.16,35200.0,47.9549,47.9955,47.9387,47.9792,35200.0
2007-05-08 13:30:00,59.14,59.17,59.11,59.13,38300.0,47.963,47.9874,47.9387,47.9549,38300.0
2007-05-08 14:00:00,59.13,59.24,59.1,59.2,192400.0,47.9549,48.0441,47.9306,48.0117,192400.0
2007-05-08 14:30:00,59.21,59.22,59.12,59.12,115600.0,48.0198,48.0279,47.9468,47.9468,115600.0
2007-05-08 15:00:00,59.12,59.22,59.12,59.21,110800.0,47.9468,48.0279,47.9468,48.0198,110800.0
2007-05-08 15:30:00,59.21,59.24,59.17,59.21,103200.0,48.0198,48.0441,47.9874,48.0198,103200.0
2007-05-08 16:00:00,59.21,59.21,59.21,59.21,500.0,48.0198,48.0198,48.0198,48.0198,500.0
2007-05-09 09:30:00,59.14,59.16,59.04,59.11,39500.0,47.963,47.9792,47.8819,47.9387,39500.0
2007-05-09 10:00:00,59.11,59.23,59.11,59.18,42200.0,47.9387,48.036,47.9387,47.9955,42200.0
2007-05-09 10:30:00,59.17,59.19,59.14,59.17,23500.0,47.9874,48.0036,47.963,47.9874,23500.0
2007-05-09 11:00:00,59.17,59.24,59.17,59.2,21600.0,47.9874,48.0441,47.9874,48.0117,21600.0
2007-05-09 11:30:00,59.2,59.23,59.17,59.18,47700.0,48.0117,48.036,47.9874,47.9955,47700.0
2007-05-09 12:00:00,59.17,59.26,59.17,59.26,12300.0,47.9874,48.0603,47.9874,48.0603,12300.0
2007-05-09 12:30:00,59.26,59.33,59.23,59.31,17900.0,48.0603,48.1171,48.036,48.1009,17900.0
2007-05-09 13:00:00,59.32,59.33,59.29,59.29,19500.0,48.109,48.1171,48.0847,48.0847,19500.0
2007-05-09 13:30:00,59.29,59.31,59.25,59.25,14900.0,48.0847,48.1009,48.0522,48.0522,14900.0
2007-05-09 14:00:00,59.25,59.36,59.07,59.22,95700.0,48.0522,48.1414,47.9063,48.0279,95700.0
2007-05-09 14:30:00,59.23,59.49,59.16,59.42,35400.0,48.036,48.2469,47.9792,48.1901,35400.0
2007-05-09 15:00:00,59.39,59.46,59.35,59.46,108700.0,48.1658,48.2225,48.1333,48.2225,108700.0
2007-05-09 15:30:00,59.48,59.49,59.43,59.46,275900.0,48.2388,48.2469,48.1982,48.2225,275900.0
2007-05-09 16:00:00,59.42,59.42,59.41,59.41,2900.0,48.1901,48.1901,48.182,48.182,2900.0
2007-05-10 09:30:00,59.17,59.25,59.11,59.23,174800.0,47.9874,48.0522,47.9387,48.036,174800.0
2007-05-10 10:00:00,59.22,59.3,59.19,59.3,23000.0,48.0279,48.0928,48.0036,48.0928,23000.0
2007-05-10 10:30:00,59.27,59.33,59.26,59.29,41900.0,48.0685,48.1171,48.0603,48.0847,41900.0
2007-05-10 11:00:00,59.28,59.29,59.0,59.04,34100.0,48.0766,48.0847,47.8495,47.8819,34100.0
2007-05-10 11:30:00,59.03,59.1,58.9,58.9,66800.0,47.8738,47.9306,47.7684,47.7684,66800.0
2007-05-10 12:00:00,58.89,58.92,58.77,58.92,68500.0,47.7603,47.7846,47.663,47.7846,68500.0
2007-05-10 12:30:00,58.9,58.94,58.88,58.89,30100.0,47.7684,47.8008,47.7522,47.7603,30100.0
2007-05-10 13:00:00,58.9,58.9,58.77,58.81,49000.0,47.7684,47.7684,47.663,47.6954,49000.0
2007-05-10 13:30:00,58.8,58.89,58.67,58.82,56000.0,47.6873,47.7603,47.5819,47.7035,56000.0
2007-05-10 14:00:00,58.82,58.92,58.82,58.9,40000.0,47.7035,47.7846,47.7035,47.7684,40000.0
2007-05-10 14:30:00,58.88,58.9,58.81,58.81,39300.0,47.7522,47.7684,47.6954,47.6954,39300.0
2007-05-10 15:00:00,58.79,58.81,58.69,58.75,47200.0,47.6792,47.6954,47.5981,47.6467,47200.0
2007-05-10 15:30:00,58.76,58.76,58.57,58.59,67300.0,47.6548,47.6548,47.5008,47.517,67300.0
2007-05-10 16:00:00,58.69,58.69,58.62,58.66,3000.0,47.5981,47.5981,47.5413,47.5737,3000.0
2007-05-11 09:30:00,58.76,58.83,58.73,58.75,169800.0,47.6548,47.7116,47.6305,47.6467,169800.0
2007-05-11 10:00:00,58.74,58.85,58.69,58.8,182700.0,47.6386,47.7278,47.5981,47.6873,182700.0
2007-05-11 10:30:00,58.79,58.99,58.79,58.94,75600.0,47.6792,47.8414,47.6792,47.8008,75600.0
2007-05-11 11:00:00,58.96,59.05,58.96,58.98,45400.0,47.817,47.89,47.817,47.8333,45400.0
2007-05-11 11:30:00,58.97,59.0,58.92,58.97,26900.0,47.8252,47.8495,47.7846,47.8252,26900.0
2007-05-11 12:00:00,58.98,59.0,58.92,59.0,21000.0,47.8333,47.8495,47.7846,47.8495,21000.0
2007-05-11 12:30:00,58.95,58.99,58.91,58.97,32100.0,47.8089,47.8414,47.7765,47.8252,32100.0
2007-05-11 13:00:00,58.97,59.03,58.94,59.01,31500.0,47.8252,47.8738,47.8008,47.8576,31500.0
2007-05-11 13:30:00,59.01,59.02,58.92,58.93,18300.0,47.8576,47.8657,47.7846,47.7927,18300.0
2007-05-11 14:00:00,58.94,58.97,58.91,58.92,39700.0,47.8008,47.8252,47.7765,47.7846,39700.0
2007-05-11 14:30:00,58.93,58.99,58.9,58.94,39700.0,47.7927,47.8414,47.7684,47.8008,39700.0
2007-05-11 15:00:00,58.95,59.02,58.93,59.01,83800.0,47.8089,47.8657,47.7927,47.8576,83800.0
2007-05-11 15:30:00,59.02,59.15,59.01,59.11,109400.0,47.8657,47.9711,47.8576,47.9387,109400.0
2007-05-11 16:00:00,59.1,59.11,59.06,59.11,151000.0,47.9306,47.9387,47.8981,47.9387,151000.0
2007-05-14 09:30:00,59.18,59.32,59.13,59.27,170500.0,47.9955,48.109,47.9549,48.0685,170500.0
2007-05-14 10:00:00,59.25,59.25,59.04,59.06,62600.0,48.0522,48.0522,47.8819,47.8981,62600.0
2007-05-14 10:30:00,59.04,59.16,59.04,59.14,128300.0,47.8819,47.9792,47.8819,47.963,128300.0
2007-05-14 11:00:00,59.13,59.13,59.0,59.09,141300.0,47.9549,47.9549,47.8495,47.9225,141300.0
2007-05-14 11:30:00,59.06,59.11,59.05,59.09,97800.0,47.8981,47.9387,47.89,47.9225,97800.0
2007-05-14 12:00:00,59.09,59.14,59.07,59.09,70700.0,47.9225,47.963,47.9063,47.9225,70700.0
2007-05-14 12:30:00,59.08,59.14,59.08,59.13,92200.0,47.9144,47.963,47.9144,47.9549,92200.0
2007-05-14 13:00:00,59.12,59.13,59.03,59.08,92000.0,47.9468,47.9549,47.8738,47.9144,92000.0
2007-05-14 13:30:00,59.07,59.08,58.89,58.9,109800.0,47.9063,47.9144,47.7603,47.7684,109800.0
2007-05-14 14:00:00,58.88,58.89,58.76,58.88,112800.0,47.7522,47.7603,47.6548,47.7522,112800.0
2007-05-14 14:30:00,58.88,58.9,58.81,58.84,144100.0,47.7522,47.7684,47.6954,47.7197,144100.0
2007-05-14 15:00:00,58.83,58.95,58.82,58.9,164900.0,47.7116,47.8089,47.7035,47.7684,164900.0
2007-05-14 15:30:00,58.91,58.98,58.88,58.98,229800.0,47.7765,47.8333,47.7522,47.8333,229800.0
2007-05-14 16:00:00,58.96,58.99,58.96,58.99,9700.0,47.817,47.8414,47.817,47.8414,9700.0
2007-05-15 09:30:00,59.01,59.07,58.82,58.97,78700.0,47.8576,47.9063,47.7035,47.8252,78700.0
2007-05-15 10:00:00,58.98,59.28,58.97,59.21,61400.0,47.8333,48.0766,47.8252,48.0198,61400.0
2007-05-15 10:30:00,59.21,59.22,59.08,59.11,81100.0,48.0198,48.0279,47.9144,47.9387,81100.0
2007-05-15 11:00:00,59.09,59.14,59.02,59.11,181900.0,47.9225,47.963,47.8657,47.9387,181900.0
2007-05-15 11:30:00,59.1,59.26,59.09,59.2,90200.0,47.9306,48.0603,47.9225,48.0117,90200.0
2007-05-15 12:00:00,59.18,59.24,59.16,59.2,39700.0,47.9955,48.0441,47.9792,48.0117,39700.0
2007-05-15 12:30:00,59.21,59.29,59.14,59.15,35100.0,48.0198,48.0847,47.963,47.9711,35100.0
2007-05-15 13:00:00,59.15,59.18,59.08,59.14,41500.0,47.9711,47.9955,47.9144,47.963,41500.0
2007-05-15 13:30:00,59.15,59.16,58.93,59.03,79900.0,47.9711,47.9792,47.7927,47.8738,79900.0
2007-05-15 14:00:00,59.03,59.06,58.9,58.93,101000.0,47.8738,47.8981,47.7684,47.7927,101000.0
2007-05-15 14:30:00,58.94,58.97,58.69,58.83,83400.0,47.8008,47.8252,47.5981,47.7116,83400.0
2007-05-15 15:00:00,58.82,58.87,58.74,58.8,60000.0,47.7035,47.7441,47.6386,47.6873,60000.0
2007-05-15 15:30:00,58.81,58.87,58.67,58.71,154300.0,47.6954,47.7441,47.5819,47.6143,154300.0
2007-05-15 16:00:00,58.75,58.78,58.75,58.78,8600.0,47.6467,47.6711,47.6467,47.6711,8600.0
2007-05-16 09:30:00,58.91,59.03,58.89,58.91,209700.0,47.7765,47.8738,47.7603,47.7765,209700.0
2007-05-16 10:00:00,58.91,58.97,58.86,58.92,85000.0,47.7765,47.8252,47.7359,47.7846,85000.0
2007-05-16 10:30:00,58.9,58.91,58.74,58.77,123700.0,47.7684,47.7765,47.6386,47.663,123700.0
2007-05-16 11:00:00,58.75,58.78,58.65,58.73,86600.0,47.6467,47.6711,47.5656,47.6305,86600.0
2007-05-16 11:30:00,58.75,58.89,58.75,58.86,119200.0,47.6467,47.7603,47.6467,47.7359,119200.0
2007-05-16 12:00:00,58.87,58.87,58.78,58.8,57400.0,47.7441,47.7441,47.6711,47.6873,57400.0
2007-05-16 12:30:00,58.81,58.92,58.73,58.92,99300.0,47.6954,47.7846,47.6305,47.7846,99300.0
2007-05-16 13:00:00,58.92,58.92,58.79,58.84,88700.0,47.7846,47.7846,47.6792,47.7197,88700.0
2007-05-16 13:30:00,58.85,59.0,58.85,58.92,65500.0,47.7278,47.8495,47.7278,47.7846,65500.0
2007-05-16 14:00:00,58.92,59.06,58.92,59.0,91500.0,47.7846,47.8981,47.7846,47.8495,91500.0
2007-05-16 14:30:00,59.0,59.05,58.96,59.02,61000.0,47.8495,47.89,47.817,47.8657,61000.0
2007-05-16 15:00:00,59.02,59.05,58.96,59.03,73800.0,47.8657,47.89,47.817,47.8738,73800.0
2007-05-16 15:30:00,59.04,59.27,59.04,59.2,131600.0,47.8819,48.0685,47.8819,48.0117,131600.0
2007-05-16 16:00:00,59.22,59.28,59.12,59.17,12000.0,48.0279,48.0766,47.9468,47.9874,12000.0
2007-05-17 09:30:00,59.14,59.16,59.03,59.08,92600.0,47.963,47.9792,47.8738,47.9144,92600.0
2007-05-17 10:00:00,59.07,59.2,59.04,59.13,86400.0,47.9063,48.0117,47.8819,47.9549,86400.0
2007-05-17 10:30:00,59.13,59.15,59.02,59.13,70700.0,47.9549,47.9711,47.8657,47.9549,70700.0
2007-05-17 11:00:00,59.15,59.17,59.08,59.08,34500.0,47.9711,47.9874,47.9144,47.9144,34500.0
2007-05-17 11:30:00,59.09,59.22,59.09,59.13,39900.0,47.9225,48.0279,47.9225,47.9549,39900.0
2007-05-17 12:00:00,59.12,59.17,59.06,59.11,71800.0,47.9468,47.9874,47.8981,47.9387,71800.0
2007-05-17 12:30:00,59.1,59.1,59.04,59.07,28200.0,47.9306,47.9306,47.8819,47.9063,28200.0
2007-05-17 13:00:00,59.06,59.1,59.02,59.09,33800.0,47.8981,47.9306,47.8657,47.9225,33800.0
2007-05-17 13:30:00,59.11,59.17,59.08,59.1,41300.0,47.9387,47.9874,47.9144,47.9306,41300.0
2007-05-17 14:00:00,59.11,59.22,59.09,59.22,63500.0,47.9387,48.0279,47.9225,48.0279,63500.0
2007-05-17 14:30:00,59.21,59.28,59.15,59.25,34500.0,48.0198,48.0766,47.9711,48.0522,34500.0
2007-05-17 15:00:00,59.26,59.31,59.23,59.23,33900.0,48.0603,48.1009,48.036,48.036,33900.0
2007-05-17 15:30:00,59.22,59.22,59.13,59.14,96700.0,48.0279,48.0279,47.9549,47.963,96700.0
2007-05-17 16:00:00,59.13,59.13,59.12,59.13,14200.0,47.9549,47.9549,47.9468,47.9549,14200.0
2007-05-18 09:30:00,59.34,59.36,59.22,59.25,364700.0,48.1252,48.1414,48.0279,48.0522,364700.0
2007-05-18 10:00:00,59.26,59.44,59.23,59.41,165400.0,48.0603,48.2063,48.036,48.182,165400.0
2007-05-18 10:30:00,59.41,59.43,59.32,59.35,84100.0,48.182,48.1982,48.109,48.1333,84100.0
2007-05-18 11:00:00,59.35,59.36,59.3,59.32,196200.0,48.1333,48.1414,48.0928,48.109,196200.0
2007-05-18 11:30:00,59.33,59.35,59.27,59.31,56200.0,48.1171,48.1333,48.0685,48.1009,56200.0
2007-05-18 12:00:00,59.31,59.41,59.3,59.39,50000.0,48.1009,48.182,48.0928,48.1658,50000.0
2007-05-18 12:30:00,59.39,59.5,59.38,59.48,177400.0,48.1658,48.255,48.1577,48.2388,177400.0
2007-05-18 13:00:00,59.48,59.5,59.44,59.47,63100.0,48.2388,48.255,48.2063,48.2307,63100.0
2007-05-18 13:30:00,59.46,59.52,59.44,59.5,163000.0,48.2225,48.2712,48.2063,48.255,163000.0
2007-05-18 14:00:00,59.49,59.56,59.47,59.49,123200.0,48.2469,48.3036,48.2307,48.2469,123200.0
2007-05-18 14:30:00,59.5,59.5,59.37,59.44,38900.0,48.255,48.255,48.1496,48.2063,38900.0
2007-05-18 15:00:00,59.43,59.47,59.38,59.44,138100.0,48.1982,48.2307,48.1577,48.2063,138100.0
2007-05-18 15:30:00,59.44,59.55,59.43,59.54,330000.0,48.2063,48.2955,48.1982,48.2874,330000.0
2007-05-18 16:00:00,59.55,59.58,59.54,59.58,37400.0,48.2955,48.3199,48.2874,48.3199,37400.0
2007-05-21 09:30:00,59.5,59.63,59.5,59.56,143300.0,48.255,48.3604,48.255,48.3036,143300.0
2007-05-21 10:00:00,59.57,59.67,59.57,59.6,108800.0,48.3118,48.3929,48.3118,48.3361,108800.0
2007-05-21 10:30:00,59.59,59.75,59.59,59.73,136000.0,48.328,48.4577,48.328,48.4415,136000.0
2007-05-21 11:00:00,59.71,59.75,59.7,59.72,94500.0,48.4253,48.4577,48.4172,48.4334,94500.0
2007-05-21 11:30:00,59.71,59.74,59.68,59.74,137000.0,48.4253,48.4496,48.401,48.4496,137000.0
2007-05-21 12:00:00,59.74,59.87,59.73,59.82,200100.0,48.4496,48.5551,48.4415,48.5145,200100.0
2007-05-21 12:30:00,59.82,59.86,59.78,59.78,37800.0,48.5145,48.547,48.4821,48.4821,37800.0
2007-05-21 13:00:00,59.79,59.83,59.67,59.81,106500.0,48.4902,48.5226,48.3929,48.5064,106500.0
2007-05-21 13:30:00,59.79,59.79,59.71,59.74,27300.0,48.4902,48.4902,48.4253,48.4496,27300.0
2007-05-21 14:00:00,59.74,59.78,59.74,59.77,32700.0,48.4496,48.4821,48.4496,48.474,32700.0
2007-05-21 14:30:00,59.78,59.85,59.75,59.76,83900.0,48.4821,48.5388,48.4577,48.4659,83900.0
2007-05-21 15:00:00,59.76,59.76,59.57,59.58,118800.0,48.4659,48.4659,48.3118,48.3199,118800.0
2007-05-21 15:30:00,59.58,59.67,59.58,59.64,228000.0,48.3199,48.3929,48.3199,48.3685,228000.0
2007-05-21 16:00:00,59.64,59.64,59.64,59.64,1600.0,48.3685,48.3685,48.3685,48.3685,1600.0
2007-05-22 09:30:00,59.74,59.78,59.6,59.66,118400.0,48.4496,48.4821,48.3361,48.3848,118400.0
2007-05-22 10:00:00,59.64,59.72,59.56,59.68,76500.0,48.3685,48.4334,48.3036,48.401,76500.0
2007-05-22 10:30:00,59.68,59.71,59.61,59.66,88200.0,48.401,48.4253,48.3442,48.3848,88200.0
2007-05-22 11:00:00,59.66,59.7,59.62,59.7,69400.0,48.3848,48.4172,48.3523,48.4172,69400.0
2007-05-22 11:30:00,59.69,59.7,59.57,59.58,82400.0,48.4091,48.4172,48.3118,48.3199,82400.0
2007-05-22 12:00:00,59.59,59.66,59.57,59.65,28700.0,48.328,48.3848,48.3118,48.3766,28700.0
2007-05-22 12:30:00,59.66,59.79,59.65,59.77,67500.0,48.3848,48.4902,48.3766,48.474,67500.0
2007-05-22 13:00:00,59.75,59.81,59.72,59.76,81600.0,48.4577,48.5064,48.4334,48.4659,81600.0
2007-05-22 13:30:00,59.75,59.87,59.75,59.81,84300.0,48.4577,48.5551,48.4577,48.5064,84300.0
2007-05-22 14:00:00,59.8,59.86,59.79,59.82,115000.0,48.4983,48.547,48.4902,48.5145,115000.0
2007-05-22 14:30:00,59.82,59.87,59.8,59.84,328300.0,48.5145,48.5551,48.4983,48.5307,328300.0
2007-05-22 15:00:00,59.83,59.86,59.74,59.77,401400.0,48.5226,48.547,48.4496,48.474,401400.0
2007-05-22 15:30:00,59.77,59.82,59.72,59.74,489200.0,48.474,48.5145,48.4334,48.4496,489200.0
2007-05-22 16:00:00,59.72,59.72,59.68,59.68,6000.0,48.4334,48.4334,48.401,48.401,6000.0
2007-05-23 09:30:00,59.91,60.03,59.82,59.97,82600.0,48.5875,48.6848,48.5145,48.6362,82600.0
2007-05-23 10:00:00,59.96,60.11,59.96,60.02,95700.0,48.6281,48.7497,48.6281,48.6767,95700.0
2007-05-23 10:30:00,59.99,60.1,59.99,60.04,54100.0,48.6524,48.7416,48.6524,48.6929,54100.0
2007-05-23 11:00:00,60.05,60.07,59.98,60.02,72700.0,48.701,48.7173,48.6443,48.6767,72700.0
2007-05-23 11:30:00,60.02,60.06,59.97,60.0,64500.0,48.6767,48.7092,48.6362,48.6605,64500.0
2007-05-23 12:00:00,59.99,60.02,59.97,60.0,57500.0,48.6524,48.6767,48.6362,48.6605,57500.0
2007-05-23 12:30:00,60.0,60.01,59.97,60.01,62500.0,48.6605,48.6686,48.6362,48.6686,62500.0
2007-05-23 13:00:00,60.02,60.08,60.02,60.06,86900.0,48.6767,48.7254,48.6767,48.7092,86900.0
2007-05-23 13:30:00,60.06,60.08,59.92,59.93,92200.0,48.7092,48.7254,48.5956,48.6037,92200.0
2007-05-23 14:00:00,59.94,59.96,59.63,59.66,125700.0,48.6118,48.6281,48.3604,48.3848,125700.0
2007-05-23 14:30:00,59.69,59.87,59.69,59.81,76200.0,48.4091,48.5551,48.4091,48.5064,76200.0
2007-05-23 15:00:00,59.81,59.87,59.71,59.78,79400.0,48.5064,48.5551,48.4253,48.4821,79400.0
2007-05-23 15:30:00,59.78,59.8,59.6,59.66,338700.0,48.4821,48.4983,48.3361,48.3848,338700.0
2007-05-23 16:00:00,59.69,59.76,59.65,59.65,28800.0,48.4091,48.4659,48.3766,48.3766,28800.0
2007-05-24 09:30:00,59.73,59.78,59.58,59.73,77400.0,48.4415,48.4821,48.3199,48.4415,77400.0
2007-05-24 10:00:00,59.74,59.97,59.74,59.86,111700.0,48.4496,48.6362,48.4496,48.547,111700.0
2007-05-24 10:30:00,59.87,59.89,59.45,59.49,111100.0,48.5551,48.5713,48.2144,48.2469,111100.0
2007-05-24 11:00:00,59.48,59.6,59.27,59.27,53200.0,48.2388,48.3361,48.0685,48.0685,53200.0
2007-05-24 11:30:00,59.29,59.48,59.25,59.45,100600.0,48.0847,48.2388,48.0522,48.2144,100600.0
2007-05-24 12:00:00,59.45,59.45,59.26,59.31,37500.0,48.2144,48.2144,48.0603,48.1009,37500.0
2007-05-24 12:30:00,59.29,59.31,59.13,59.25,49200.0,48.0847,48.1009,47.9549,48.0522,49200.0
2007-05-24 13:00:00,59.27,59.38,59.2,59.33,70700.0,48.0685,48.1577,48.0117,48.1171,70700.0
2007-05-24 13:30:00,59.33,59.35,59.21,59.35,37300.0,48.1171,48.1333,48.0198,48.1333,37300.0
2007-05-24 14:00:00,59.34,59.35,59.15,59.22,35900.0,48.1252,48.1333,47.9711,48.0279,35900.0
2007-05-24 14:30:00,59.2,59.24,59.08,59.12,125900.0,48.0117,48.0441,47.9144,47.9468,125900.0
2007-05-24 15:00:00,59.12,59.18,59.03,59.07,97700.0,47.9468,47.9955,47.8738,47.9063,97700.0
2007-05-24 15:30:00,59.08,59.09,58.98,59.08,75000.0,47.9144,47.9225,47.8333,47.9144,75000.0
2007-05-24 16:00:00,59.09,59.09,59.06,59.06,1700.0,47.9225,47.9225,47.8981,47.8981,1700.0
2007-05-25 09:30:00,59.29,59.34,59.19,59.29,96700.0,48.0847,48.1252,48.0036,48.0847,96700.0
2007-05-25 10:00:00,59.28,59.38,59.21,59.32,100000.0,48.0766,48.1577,48.0198,48.109,100000.0
2007-05-25 10:30:00,59.34,59.45,59.34,59.4,77900.0,48.1252,48.2144,48.1252,48.1739,77900.0
2007-05-25 11:00:00,59.41,59.41,59.34,59.35,126700.0,48.182,48.182,48.1252,48.1333,126700.0
2007-05-25 11:30:00,59.35,59.41,59.34,59.37,36000.0,48.1333,48.182,48.1252,48.1496,36000.0
2007-05-25 12:00:00,59.36,59.36,59.18,59.2,72800.0,48.1414,48.1414,47.9955,48.0117,72800.0
2007-05-25 12:30:00,59.22,59.28,59.21,59.25,71300.0,48.0279,48.0766,48.0198,48.0522,71300.0
2007-05-25 13:00:00,59.25,59.39,59.25,59.36,41300.0,48.0522,48.1658,48.0522,48.1414,41300.0
2007-05-25 13:30:00,59.34,59.35,59.22,59.3,45500.0,48.1252,48.1333,48.0279,48.0928,45500.0
2007-05-25 14:00:00,59.3,59.42,59.28,59.3,49900.0,48.0928,48.1901,48.0766,48.0928,49900.0
2007-05-25 14:30:00,59.3,59.42,59.29,59.39,38400.0,48.0928,48.1901,48.0847,48.1658,38400.0
2007-05-25 15:00:00,59.39,59.42,59.34,59.39,27700.0,48.1658,48.1901,48.1252,48.1658,27700.0
2007-05-25 15:30:00,59.37,59.41,59.36,59.4,54000.0,48.1496,48.182,48.1414,48.1739,54000.0
2007-05-25 16:00:00,59.4,59.4,59.37,59.37,13200.0,48.1739,48.1739,48.1496,48.1496,13200.0
2007-05-29 09:30:00,59.47,59.67,59.44,59.67,110400.0,48.2307,48.3929,48.2063,48.3929,110400.0
2007-05-29 10:00:00,59.67,59.7,59.56,59.61,32400.0,48.3929,48.4172,48.3036,48.3442,32400.0
2007-05-29 10:30:00,59.64,59.7,59.59,59.66,67600.0,48.3685,48.4172,48.328,48.3848,67600.0
2007-05-29 11:00:00,59.66,59.67,59.6,59.65,215900.0,48.3848,48.3929,48.3361,48.3766,215900.0
2007-05-29 11:30:00,59.66,59.72,59.53,59.53,48700.0,48.3848,48.4334,48.2793,48.2793,48700.0
2007-05-29 12:00:00,59.52,59.55,59.47,59.47,35900.0,48.2712,48.2955,48.2307,48.2307,35900.0
2007-05-29 12:30:00,59.43,59.51,59.43,59.5,31500.0,48.1982,48.2631,48.1982,48.255,31500.0
2007-05-29 13:00:00,59.49,59.55,59.33,59.39,24900.0,48.2469,48.2955,48.1171,48.1658,24900.0
2007-05-29 13:30:00,59.41,59.41,59.31,59.4,27000.0,48.182,48.182,48.1009,48.1739,27000.0
2007-05-29 14:00:00,59.41,59.45,59.33,59.4,82300.0,48.182,48.2144,48.1171,48.1739,82300.0
2007-05-29 14:30:00,59.4,59.48,59.36,59.44,34500.0,48.1739,48.2388,48.1414,48.2063,34500.0
2007-05-29 15:00:00,59.45,59.55,59.45,59.5,155200.0,48.2144,48.2955,48.2144,48.255,155200.0
2007-05-29 15:30:00,59.51,59.64,59.49,59.59,379800.0,48.2631,48.3685,48.2469,48.328,379800.0
2007-05-29 16:00:00,59.63,59.66,59.6,59.64,150900.0,48.3604,48.3848,48.3361,48.3685,150900.0
2007-05-30 09:30:00,59.3,59.47,59.27,59.47,230400.0,48.0928,48.2307,48.0685,48.2307,230400.0
2007-05-30 10:00:00,59.48,59.58,59.43,59.57,175800.0,48.2388,48.3199,48.1982,48.3118,175800.0
2007-05-30 10:30:00,59.57,59.61,59.47,59.55,88000.0,48.3118,48.3442,48.2307,48.2955,88000.0
2007-05-30 11:00:00,59.54,59.67,59.52,59.64,65600.0,48.2874,48.3929,48.2712,48.3685,65600.0
2007-05-30 11:30:00,59.63,59.68,59.62,59.64,119000.0,48.3604,48.401,48.3523,48.3685,119000.0
2007-05-30 12:00:00,59.64,59.76,59.63,59.76,227800.0,48.3685,48.4659,48.3604,48.4659,227800.0
2007-05-30 12:30:00,59.79,59.79,59.69,59.72,91500.0,48.4902,48.4902,48.4091,48.4334,91500.0
2007-05-30 13:00:00,59.72,59.75,59.69,59.74,47600.0,48.4334,48.4577,48.4091,48.4496,47600.0
2007-05-30 13:30:00,59.74,59.75,59.63,59.69,65500.0,48.4496,48.4577,48.3604,48.4091,65500.0
2007-05-30 14:00:00,59.68,59.79,59.53,59.79,136800.0,48.401,48.4902,48.2793,48.4902,136800.0
2007-05-30 14:30:00,59.78,59.94,59.74,59.94,113400.0,48.4821,48.6118,48.4496,48.6118,113400.0
2007-05-30 15:00:00,59.93,59.96,59.88,59.92,79500.0,48.6037,48.6281,48.5632,48.5956,79500.0
2007-05-30 15:30:00,59.92,60.09,59.91,60.09,123100.0,48.5956,48.7335,48.5875,48.7335,123100.0
2007-05-30 16:00:00,60.0,60.12,60.0,60.08,132400.0,48.6605,48.7578,48.6605,48.7254,132400.0
2007-05-31 09:30:00,60.28,60.36,60.23,60.32,265600.0,48.8876,48.9525,48.847,48.92,265600.0
2007-05-31 10:00:00,60.32,60.38,60.21,60.24,173000.0,48.92,48.9687,48.8308,48.8551,173000.0
2007-05-31 10:30:00,60.24,60.35,60.23,60.32,90400.0,48.8551,48.9443,48.847,48.92,90400.0
2007-05-31 11:00:00,60.32,60.32,60.19,60.19,95900.0,48.92,48.92,48.8146,48.8146,95900.0
2007-05-31 11:30:00,60.2,60.3,60.2,60.29,81100.0,48.8227,48.9038,48.8227,48.8957,81100.0
2007-05-31 12:00:00,60.29,60.37,60.26,60.36,52500.0,48.8957,48.9606,48.8714,48.9525,52500.0
2007-05-31 12:30:00,60.36,60.38,60.32,60.34,61600.0,48.9525,48.9687,48.92,48.9362,61600.0
2007-05-31 13:00:00,60.34,60.35,60.12,60.14,59500.0,48.9362,48.9443,48.7578,48.774,59500.0
2007-05-31 13:30:00,60.16,60.25,60.11,60.23,63100.0,48.7903,48.8632,48.7497,48.847,63100.0
2007-05-31 14:00:00,60.22,60.33,60.22,60.27,56400.0,48.8389,48.9281,48.8389,48.8795,56400.0
2007-05-31 14:30:00,60.28,60.35,60.27,60.29,96700.0,48.8876,48.9443,48.8795,48.8957,96700.0
2007-05-31 15:00:00,60.28,60.31,60.23,60.24,101700.0,48.8876,48.9119,48.847,48.8551,101700.0
2007-05-31 15:30:00,60.24,60.33,60.21,60.25,132200.0,48.8551,48.9281,48.8308,48.8632,132200.0
2007-05-31 16:00:00,60.29,60.37,60.28,60.37,16900.0,48.8957,48.9606,48.8876,48.9606,16900.0
2007-06-01 09:30:00,60.53,60.63,60.49,60.6,79100.0,49.0903,49.1714,49.0579,49.1471,79100.0
2007-06-01 10:00:00,60.6,60.7,60.52,60.54,114600.0,49.1471,49.2282,49.0822,49.0984,114600.0
2007-06-01 10:30:00,60.52,60.57,60.45,60.5,38800.0,49.0822,49.1228,49.0254,49.066,38800.0
2007-06-01 11:00:00,60.51,60.58,60.5,60.55,64700.0,49.0741,49.1309,49.066,49.1065,64700.0
2007-06-01 11:30:00,60.56,60.6,60.52,60.56,41100.0,49.1147,49.1471,49.0822,49.1147,41100.0
2007-06-01 12:00:00,60.54,60.55,60.39,60.46,70100.0,49.0984,49.1065,48.9768,49.0336,70100.0
2007-06-01 12:30:00,60.47,60.49,60.37,60.45,22800.0,49.0417,49.0579,48.9606,49.0254,22800.0
2007-06-01 13:00:00,60.46,60.54,60.42,60.51,42500.0,49.0336,49.0984,49.0011,49.0741,42500.0
2007-06-01 13:30:00,60.53,60.57,60.5,60.51,42400.0,49.0903,49.1228,49.066,49.0741,42400.0
2007-06-01 14:00:00,60.52,60.53,60.42,60.48,174400.0,49.0822,49.0903,49.0011,49.0498,174400.0
2007-06-01 14:30:00,60.47,60.49,60.43,60.47,63000.0,49.0417,49.0579,49.0092,49.0417,63000.0
2007-06-01 15:00:00,60.47,60.48,60.4,60.45,33900.0,49.0417,49.0498,48.9849,49.0254,33900.0
2007-06-01 15:30:00,60.47,60.51,60.45,60.49,88300.0,49.0417,49.0741,49.0254,49.0579,88300.0
2007-06-01 16:00:00,60.52,60.6,60.52,60.54,42800.0,49.0822,49.1471,49.0822,49.0984,42800.0
2007-06-04 09:30:00,60.36,60.52,60.3,60.48,95300.0,48.9525,49.0822,48.9038,49.0498,95300.0
2007-06-04 10:00:00,60.47,60.56,60.44,60.52,75400.0,49.0417,49.1147,49.0173,49.0822,75400.0
2007-06-04 10:30:00,60.54,60.54,60.42,60.48,128300.0,49.0984,49.0984,49.0011,49.0498,128300.0
2007-06-04 11:00:00,60.48,60.54,60.46,60.54,133400.0,49.0498,49.0984,49.0336,49.0984,133400.0
2007-06-04 11:30:00,60.53,60.57,60.52,60.53,34000.0,49.0903,49.1228,49.0822,49.0903,34000.0
2007-06-04 12:00:00,60.53,60.58,60.5,60.57,48400.0,49.0903,49.1309,49.066,49.1228,48400.0
2007-06-04 12:30:00,60.55,60.6,60.54,60.57,92900.0,49.1065,49.1471,49.0984,49.1228,92900.0
2007-06-04 13:00:00,60.57,60.58,60.5,60.53,35200.0,49.1228,49.1309,49.066,49.0903,35200.0
2007-06-04 13:30:00,60.54,60.56,60.51,60.53,48700.0,49.0984,49.1147,49.0741,49.0903,48700.0
2007-06-04 14:00:00,60.53,60.6,60.52,60.53,135100.0,49.0903,49.1471,49.0822,49.0903,135100.0
2007-06-04 14:30:00,60.52,60.58,60.49,60.57,71200.0,49.0822,49.1309,49.0579,49.1228,71200.0
2007-06-04 15:00:00,60.56,60.7,60.56,60.67,46500.0,49.1147,49.2282,49.1147,49.2039,46500.0
2007-06-04 15:30:00,60.68,60.72,60.66,60.68,87400.0,49.212,49.2444,49.1958,49.212,87400.0
2007-06-04 16:00:00,60.65,60.65,60.65,60.65,2800.0,49.1876,49.1876,49.1876,49.1876,2800.0
2007-06-05 09:30:00,60.48,60.55,60.39,60.43,118100.0,49.0498,49.1065,48.9768,49.0092,118100.0
2007-06-05 10:00:00,60.43,60.49,60.3,60.38,185500.0,49.0092,49.0579,48.9038,48.9687,185500.0
2007-06-05 10:30:00,60.39,60.53,60.34,60.51,59800.0,48.9768,49.0903,48.9362,49.0741,59800.0
2007-06-05 11:00:00,60.49,60.52,60.45,60.47,52500.0,49.0579,49.0822,49.0254,49.0417,52500.0
2007-06-05 11:30:00,60.44,60.45,60.29,60.29,40200.0,49.0173,49.0254,48.8957,48.8957,40200.0
2007-06-05 12:00:00,60.29,60.29,60.13,60.16,59200.0,48.8957,48.8957,48.7659,48.7903,59200.0
2007-06-05 12:30:00,60.19,60.3,60.19,60.3,76500.0,48.8146,48.9038,48.8146,48.9038,76500.0
2007-06-05 13:00:00,60.27,60.35,60.24,60.27,35600.0,48.8795,48.9443,48.8551,48.8795,35600.0
2007-06-05 13:30:00,60.25,60.32,60.22,60.3,46100.0,48.8632,48.92,48.8389,48.9038,46100.0
2007-06-05 14:00:00,60.29,60.35,60.25,60.31,61200.0,48.8957,48.9443,48.8632,48.9119,61200.0
2007-06-05 14:30:00,60.31,60.31,60.23,60.26,51100.0,48.9119,48.9119,48.847,48.8714,51100.0
2007-06-05 15:00:00,60.24,60.41,60.24,60.35,89200.0,48.8551,48.993,48.8551,48.9443,89200.0
2007-06-05 15:30:00,60.36,60.41,60.35,60.4,102100.0,48.9525,48.993,48.9443,48.9849,102100.0
2007-06-05 16:00:00,60.4,60.46,60.4,60.41,38200.0,48.9849,49.0336,48.9849,48.993,38200.0
2007-06-06 09:30:00,60.16,60.18,59.94,60.0,173600.0,48.7903,48.8065,48.6118,48.6605,173600.0
2007-06-06 10:00:00,60.0,60.02,59.9,59.96,219500.0,48.6605,48.6767,48.5794,48.6281,219500.0
2007-06-06 10:30:00,59.98,59.99,59.83,59.85,138800.0,48.6443,48.6524,48.5226,48.5388,138800.0
2007-06-06 11:00:00,59.85,59.95,59.83,59.9,110600.0,48.5388,48.6199,48.5226,48.5794,110600.0
2007-06-06 11:30:00,59.9,59.9,59.78,59.81,106400.0,48.5794,48.5794,48.4821,48.5064,106400.0
2007-06-06 12:00:00,59.81,59.92,59.81,59.86,80000.0,48.5064,48.5956,48.5064,48.547,80000.0
2007-06-06 12:30:00,59.87,59.89,59.77,59.77,31800.0,48.5551,48.5713,48.474,48.474,31800.0
2007-06-06 13:00:00,59.78,59.81,59.67,59.72,53100.0,48.4821,48.5064,48.3929,48.4334,53100.0
2007-06-06 13:30:00,59.72,59.77,59.71,59.76,52800.0,48.4334,48.474,48.4253,48.4659,52800.0
2007-06-06 14:00:00,59.77,59.81,59.69,59.75,155300.0,48.474,48.5064,48.4091,48.4577,155300.0
2007-06-06 14:30:00,59.76,59.84,59.75,59.81,74700.0,48.4659,48.5307,48.4577,48.5064,74700.0
2007-06-06 15:00:00,59.8,59.9,59.74,59.87,105600.0,48.4983,48.5794,48.4496,48.5551,105600.0
2007-06-06 15:30:00,59.86,59.93,59.81,59.83,303900.0,48.547,48.6037,48.5064,48.5226,303900.0
2007-06-06 16:00:00,59.8,59.8,59.71,59.71,6900.0,48.4983,48.4983,48.4253,48.4253,6900.0
2007-06-07 09:30:00,59.59,59.8,59.57,59.7,238400.0,48.328,48.4983,48.3118,48.4172,238400.0
2007-06-07 10:00:00,59.71,59.73,59.49,59.52,86800.0,48.4253,48.4415,48.2469,48.2712,86800.0
2007-06-07 10:30:00,59.53,59.64,59.45,59.5,110600.0,48.2793,48.3685,48.2144,48.255,110600.0
2007-06-07 11:00:00,59.49,59.5,59.25,59.32,176900.0,48.2469,48.255,48.0522,48.109,176900.0
2007-06-07 11:30:00,59.33,59.39,59.31,59.32,106000.0,48.1171,48.1658,48.1009,48.109,106000.0
2007-06-07 12:00:00,59.32,59.42,59.27,59.4,172800.0,48.109,48.1901,48.0685,48.1739,172800.0
2007-06-07 12:30:00,59.39,59.41,59.1,59.2,150600.0,48.1658,48.182,47.9306,48.0117,150600.0
2007-06-07 13:00:00,59.2,59.23,59.03,59.06,92000.0,48.0117,48.036,47.8738,47.8981,92000.0
2007-06-07 13:30:00,59.06,59.06,58.83,58.99,130500.0,47.8981,47.8981,47.7116,47.8414,130500.0
2007-06-07 14:00:00,59.0,59.0,58.8,58.92,174300.0,47.8495,47.8495,47.6873,47.7846,174300.0
2007-06-07 14:30:00,58.91,59.11,58.86,59.04,117000.0,47.7765,47.9387,47.7359,47.8819,117000.0
2007-06-07 15:00:00,59.03,59.21,59.0,59.04,88400.0,47.8738,48.0198,47.8495,47.8819,88400.0
2007-06-07 15:30:00,59.04,59.13,58.72,58.72,108200.0,47.8819,47.9549,47.6224,47.6224,108200.0
2007-06-07 16:00:00,58.71,58.75,58.65,58.65,23300.0,47.6143,47.6467,47.5656,47.5656,23300.0
2007-06-08 09:30:00,58.7,58.93,58.62,58.86,199100.0,47.6062,47.7927,47.5413,47.7359,199100.0
2007-06-08 10:00:00,58.87,58.97,58.76,58.94,98700.0,47.7441,47.8252,47.6548,47.8008,98700.0
2007-06-08 10:30:00,58.95,59.0,58.86,58.92,51600.0,47.8089,47.8495,47.7359,47.7846,51600.0
2007-06-08 11:00:00,58.91,58.91,58.75,58.87,97000.0,47.7765,47.7765,47.6467,47.7441,97000.0
2007-06-08 11:30:00,58.87,58.98,58.85,58.94,63000.0,47.7441,47.8333,47.7278,47.8008,63000.0
2007-06-08 12:00:00,58.93,58.97,58.88,58.96,118800.0,47.7927,47.8252,47.7522,47.817,118800.0
2007-06-08 12:30:00,58.94,58.95,58.85,58.95,121000.0,47.8008,47.8089,47.7278,47.8089,121000.0
2007-06-08 13:00:00,58.93,58.99,58.9,58.99,76300.0,47.7927,47.8414,47.7684,47.8414,76300.0
2007-06-08 13:30:00,58.99,59.17,58.97,59.11,61300.0,47.8414,47.9874,47.8252,47.9387,61300.0
2007-06-08 14:00:00,59.1,59.28,59.1,59.19,55900.0,47.9306,48.0766,47.9306,48.0036,55900.0
2007-06-08 14:30:00,59.18,59.27,59.14,59.21,68000.0,47.9955,48.0685,47.963,48.0198,68000.0
2007-06-08 15:00:00,59.23,59.34,59.21,59.24,92800.0,48.036,48.1252,48.0198,48.0441,92800.0
2007-06-08 15:30:00,59.25,60.14,59.24,59.41,214800.0,48.0522,48.774,48.0441,48.182,214800.0
2007-06-08 16:00:00,59.41,59.41,59.32,59.32,2000.0,48.182,48.182,48.109,48.109,2000.0
2007-06-11 09:30:00,59.34,59.55,59.26,59.47,97900.0,48.1252,48.2955,48.0603,48.2307,97900.0
2007-06-11 10:00:00,59.44,59.46,59.23,59.28,76800.0,48.2063,48.2225,48.036,48.0766,76800.0
2007-06-11 10:30:00,59.25,59.33,59.21,59.33,34100.0,48.0522,48.1171,48.0198,48.1171,34100.0
2007-06-11 11:00:00,59.33,59.41,59.3,59.35,40400.0,48.1171,48.182,48.0928,48.1333,40400.0
2007-06-11 11:30:00,59.35,59.51,59.33,59.46,182300.0,48.1333,48.2631,48.1171,48.2225,182300.0
2007-06-11 12:00:00,59.48,59.49,59.42,59.44,35400.0,48.2388,48.2469,48.1901,48.2063,35400.0
2007-06-11 12:30:00,59.45,59.58,59.45,59.55,44200.0,48.2144,48.3199,48.2144,48.2955,44200.0
2007-06-11 13:00:00,59.54,59.63,59.54,59.6,190600.0,48.2874,48.3604,48.2874,48.3361,190600.0
2007-06-11 13:30:00,59.59,59.59,59.53,59.53,27000.0,48.328,48.328,48.2793,48.2793,27000.0
2007-06-11 14:00:00,59.52,59.62,59.52,59.59,22900.0,48.2712,48.3523,48.2712,48.328,22900.0
2007-06-11 14:30:00,59.57,59.59,59.5,59.55,37400.0,48.3118,48.328,48.255,48.2955,37400.0
2007-06-11 15:00:00,59.52,59.58,59.47,59.54,54900.0,48.2712,48.3199,48.2307,48.2874,54900.0
2007-06-11 15:30:00,59.54,59.54,59.37,59.4,56500.0,48.2874,48.2874,48.1496,48.1739,56500.0
2007-06-11 16:00:00,59.43,59.43,59.43,59.43,200.0,48.1982,48.1982,48.1982,48.1982,200.0
2007-06-12 09:30:00,59.15,59.27,59.09,59.16,146200.0,47.9711,48.0685,47.9225,47.9792,146200.0
2007-06-12 10:00:00,59.13,59.15,58.93,58.94,46800.0,47.9549,47.9711,47.7927,47.8008,46800.0
2007-06-12 10:30:00,58.95,59.04,58.95,59.0,26100.0,47.8089,47.8819,47.8089,47.8495,26100.0
2007-06-12 11:00:00,58.99,59.1,58.91,59.05,66700.0,47.8414,47.9306,47.7765,47.89,66700.0
2007-06-12 11:30:00,59.05,59.23,59.03,59.19,133500.0,47.89,48.036,47.8738,48.0036,133500.0
2007-06-12 12:00:00,59.2,59.2,59.13,59.14,63400.0,48.0117,48.0117,47.9549,47.963,63400.0
2007-06-12 12:30:00,59.13,59.14,59.08,59.1,27800.0,47.9549,47.963,47.9144,47.9306,27800.0
2007-06-12 13:00:00,59.06,59.23,59.05,59.16,29900.0,47.8981,48.036,47.89,47.9792,29900.0
2007-06-12 13:30:00,59.16,59.39,59.15,59.39,31000.0,47.9792,48.1658,47.9711,48.1658,31000.0
2007-06-12 14:00:00,59.41,59.48,59.25,59.29,54800.0,48.182,48.2388,48.0522,48.0847,54800.0
2007-06-12 14:30:00,59.32,59.34,59.07,59.18,47900.0,48.109,48.1252,47.9063,47.9955,47900.0
2007-06-12 15:00:00,59.21,59.23,58.86,58.98,74600.0,48.0198,48.036,47.7359,47.8333,74600.0
2007-06-12 15:30:00,58.95,59.02,58.83,58.87,324200.0,47.8089,47.8657,47.7116,47.7441,324200.0
2007-06-12 16:00:00,58.82,58.82,58.82,58.82,100.0,47.7035,47.7035,47.7035,47.7035,100.0
2007-06-13 09:30:00,59.13,59.17,59.0,59.05,94000.0,47.9549,47.9874,47.8495,47.89,94000.0
2007-06-13 10:00:00,59.06,59.29,58.99,59.23,110100.0,47.8981,48.0847,47.8414,48.036,110100.0
2007-06-13 10:30:00,59.22,59.27,59.16,59.22,66300.0,48.0279,48.0685,47.9792,48.0279,66300.0
2007-06-13 11:00:00,59.2,59.22,59.07,59.09,94800.0,48.0117,48.0279,47.9063,47.9225,94800.0
2007-06-13 11:30:00,59.09,59.18,59.09,59.16,41500.0,47.9225,47.9955,47.9225,47.9792,41500.0
2007-06-13 12:00:00,59.16,59.17,59.08,59.08,48000.0,47.9792,47.9874,47.9144,47.9144,48000.0
2007-06-13 12:30:00,59.09,59.22,59.08,59.08,72100.0,47.9225,48.0279,47.9144,47.9144,72100.0
2007-06-13 13:00:00,59.1,59.12,58.98,59.05,49200.0,47.9306,47.9468,47.8333,47.89,49200.0
2007-06-13 13:30:00,59.01,59.14,59.01,59.12,29300.0,47.8576,47.963,47.8576,47.9468,29300.0
2007-06-13 14:00:00,59.12,59.39,59.12,59.32,151600.0,47.9468,48.1658,47.9468,48.109,151600.0
2007-06-13 14:30:00,59.32,59.51,59.3,59.51,71100.0,48.109,48.2631,48.0928,48.2631,71100.0
2007-06-13 15:00:00,59.5,59.51,59.35,59.41,117200.0,48.255,48.2631,48.1333,48.182,117200.0
2007-06-13 15:30:00,59.4,59.62,59.4,59.6,153100.0,48.1739,48.3523,48.1739,48.3361,153100.0
2007-06-13 16:00:00,59.65,59.69,59.65,59.68,171300.0,48.3766,48.4091,48.3766,48.401,171300.0
2007-06-14 09:30:00,59.71,59.98,59.69,59.98,101200.0,48.4253,48.6443,48.4091,48.6443,101200.0
2007-06-14 10:00:00,59.95,59.97,59.9,59.92,28400.0,48.6199,48.6362,48.5794,48.5956,28400.0
2007-06-14 10:30:00,59.93,60.08,59.93,59.95,37100.0,48.6037,48.7254,48.6037,48.6199,37100.0
2007-06-14 11:00:00,59.97,59.98,59.88,59.92,24400.0,48.6362,48.6443,48.5632,48.5956,24400.0
2007-06-14 11:30:00,59.91,59.97,59.79,59.86,38900.0,48.5875,48.6362,48.4902,48.547,38900.0
2007-06-14 12:00:00,59.85,59.98,59.85,59.93,90000.0,48.5388,48.6443,48.5388,48.6037,90000.0
2007-06-14 12:30:00,59.95,59.97,59.92,59.92,15200.0,48.6199,48.6362,48.5956,48.5956,15200.0
2007-06-14 13:00:00,59.94,60.0,59.93,59.94,38700.0,48.6118,48.6605,48.6037,48.6118,38700.0
2007-06-14 13:30:00,59.95,60.0,59.91,59.93,45400.0,48.6199,48.6605,48.5875,48.6037,45400.0
2007-06-14 14:00:00,59.95,59.97,59.89,59.95,21500.0,48.6199,48.6362,48.5713,48.6199,21500.0
2007-06-14 14:30:00,59.94,60.05,59.94,60.01,55300.0,48.6118,48.701,48.6118,48.6686,55300.0
2007-06-14 15:00:00,60.01,60.06,59.99,60.0,113500.0,48.6686,48.7092,48.6524,48.6605,113500.0
2007-06-14 15:30:00,60.0,60.04,59.92,59.98,95400.0,48.6605,48.6929,48.5956,48.6443,95400.0
2007-06-14 16:00:00,59.98,60.0,59.98,60.0,3100.0,48.6443,48.6605,48.6443,48.6605,3100.0
2007-06-15 09:30:00,60.54,60.58,60.4,60.42,178100.0,49.0984,49.1309,48.9849,49.0011,178100.0
2007-06-15 10:00:00,60.43,60.49,60.4,60.48,57800.0,49.0092,49.0579,48.9849,49.0498,57800.0
2007-06-15 10:30:00,60.48,60.58,60.48,60.53,43900.0,49.0498,49.1309,49.0498,49.0903,43900.0
2007-06-15 11:00:00,60.53,60.56,60.46,60.46,83800.0,49.0903,49.1147,49.0336,49.0336,83800.0
2007-06-15 11:30:00,60.45,60.52,60.43,60.45,58000.0,49.0254,49.0822,49.0092,49.0254,58000.0
2007-06-15 12:00:00,60.46,60.49,60.39,60.39,8800.0,49.0336,49.0579,48.9768,48.9768,8800.0
2007-06-15 12:30:00,60.4,60.43,60.36,60.39,53600.0,48.9849,49.0092,48.9525,48.9768,53600.0
2007-06-15 13:00:00,60.4,60.4,60.33,60.38,11500.0,48.9849,48.9849,48.9281,48.9687,11500.0
2007-06-15 13:30:00,60.38,60.44,60.36,60.44,54200.0,48.9687,49.0173,48.9525,49.0173,54200.0
2007-06-15 14:00:00,60.43,60.43,60.31,60.37,38500.0,49.0092,49.0092,48.9119,48.9606,38500.0
2007-06-15 14:30:00,60.36,60.43,60.31,60.42,492100.0,48.9525,49.0092,48.9119,49.0011,492100.0
2007-06-15 15:00:00,60.43,60.43,60.38,60.4,394300.0,49.0092,49.0092,48.9687,48.9849,394300.0
2007-06-15 15:30:00,60.42,60.43,60.35,60.39,157500.0,49.0011,49.0092,48.9443,48.9768,157500.0
2007-06-15 16:00:00,60.39,60.39,60.39,60.39,200.0,48.9768,48.9768,48.9768,48.9768,200.0
2007-06-18 09:30:00,60.59,60.59,60.35,60.39,73700.0,49.139,49.139,48.9443,48.9768,73700.0
2007-06-18 10:00:00,60.37,60.37,60.17,60.23,52900.0,48.9606,48.9606,48.7984,48.847,52900.0
2007-06-18 10:30:00,60.24,60.3,60.24,60.26,138800.0,48.8551,48.9038,48.8551,48.8714,138800.0
2007-06-18 11:00:00,60.27,60.34,60.23,60.33,158300.0,48.8795,48.9362,48.847,48.9281,158300.0
2007-06-18 11:30:00,60.33,60.36,60.3,60.33,65100.0,48.9281,48.9525,48.9038,48.9281,65100.0
2007-06-18 12:00:00,60.32,60.33,60.28,60.29,29900.0,48.92,48.9281,48.8876,48.8957,29900.0
2007-06-18 12:30:00,60.28,60.38,60.28,60.35,23400.0,48.8876,48.9687,48.8876,48.9443,23400.0
2007-06-18 13:00:00,60.35,60.39,60.31,60.34,38200.0,48.9443,48.9768,48.9119,48.9362,38200.0
2007-06-18 13:30:00,60.36,60.38,60.26,60.31,121600.0,48.9525,48.9687,48.8714,48.9119,121600.0
2007-06-18 14:00:00,60.31,60.36,60.25,60.35,81700.0,48.9119,48.9525,48.8632,48.9443,81700.0
2007-06-18 14:30:00,60.34,60.35,60.28,60.32,60900.0,48.9362,48.9443,48.8876,48.92,60900.0
2007-06-18 15:00:00,60.33,60.37,60.3,60.32,64500.0,48.9281,48.9606,48.9038,48.92,64500.0
2007-06-18 15:30:00,60.31,60.35,60.29,60.31,125200.0,48.9119,48.9443,48.8957,48.9119,125200.0
2007-06-18 16:00:00,60.32,60.35,60.31,60.34,2400.0,48.92,48.9443,48.9119,48.9362,2400.0
2007-06-19 09:30:00,60.22,60.34,60.03,60.09,54800.0,48.8389,48.9362,48.6848,48.7335,54800.0
2007-06-19 10:00:00,60.08,60.16,60.02,60.13,123600.0,48.7254,48.7903,48.6767,48.7659,123600.0
2007-06-19 10:30:00,60.15,60.25,60.15,60.22,71000.0,48.7821,48.8632,48.7821,48.8389,71000.0
2007-06-19 11:00:00,60.22,60.24,60.16,60.17,92600.0,48.8389,48.8551,48.7903,48.7984,92600.0
2007-06-19 11:30:00,60.17,60.23,60.13,60.23,80600.0,48.7984,48.847,48.7659,48.847,80600.0
2007-06-19 12:00:00,60.23,60.4,60.23,60.32,41100.0,48.847,48.9849,48.847,48.92,41100.0
2007-06-19 12:30:00,60.32,60.38,60.31,60.36,9000.0,48.92,48.9687,48.9119,48.9525,9000.0
2007-06-19 13:00:00,60.37,60.43,60.32,60.32,53100.0,48.9606,49.0092,48.92,48.92,53100.0
2007-06-19 13:30:00,60.32,60.33,60.27,60.28,34200.0,48.92,48.9281,48.8795,48.8876,34200.0
2007-06-19 14:00:00,60.27,60.29,60.21,60.23,61100.0,48.8795,48.8957,48.8308,48.847,61100.0
2007-06-19 14:30:00,60.24,60.26,60.17,60.24,107400.0,48.8551,48.8714,48.7984,48.8551,107400.0
2007-06-19 15:00:00,60.24,60.36,60.21,60.33,73800.0,48.8551,48.9525,48.8308,48.9281,73800.0
2007-06-19 15:30:00,60.33,60.41,60.33,60.37,45800.0,48.9281,48.993,48.9281,48.9606,45800.0
2007-06-19 16:00:00,60.41,60.41,60.38,60.38,3000.0,48.993,48.993,48.9687,48.9687,3000.0
2007-06-20 09:30:00,60.57,60.6,60.34,60.34,84500.0,49.1228,49.1471,48.9362,48.9362,84500.0
2007-06-20 10:00:00,60.32,60.39,60.25,60.39,74700.0,48.92,48.9768,48.8632,48.9768,74700.0
2007-06-20 10:30:00,60.39,60.55,60.39,60.52,47800.0,48.9768,49.1065,48.9768,49.0822,47800.0
2007-06-20 11:00:00,60.51,60.52,60.42,60.49,141200.0,49.0741,49.0822,49.0011,49.0579,141200.0
2007-06-20 11:30:00,60.48,60.49,60.34,60.39,56600.0,49.0498,49.0579,48.9362,48.9768,56600.0
2007-06-20 12:00:00,60.38,60.43,60.29,60.41,47800.0,48.9687,49.0092,48.8957,48.993,47800.0
2007-06-20 12:30:00,60.41,60.44,60.4,60.41,96000.0,48.993,49.0173,48.9849,48.993,96000.0
2007-06-20 13:00:00,60.41,60.41,60.16,60.22,157800.0,48.993,48.993,48.7903,48.8389,157800.0
2007-06-20 13:30:00,60.21,60.27,60.2,60.24,117900.0,48.8308,48.8795,48.8227,48.8551,117900.0
2007-06-20 14:00:00,60.25,60.35,60.1,60.17,145200.0,48.8632,48.9443,48.7416,48.7984,145200.0
2007-06-20 14:30:00,60.17,60.2,60.06,60.16,125700.0,48.7984,48.8227,48.7092,48.7903,125700.0
2007-06-20 15:00:00,60.15,60.15,59.99,60.0,113900.0,48.7821,48.7821,48.6524,48.6605,113900.0
2007-06-20 15:30:00,60.01,60.02,59.75,59.75,222500.0,48.6686,48.6767,48.4577,48.4577,222500.0
2007-06-20 16:00:00,59.74,59.84,59.7,59.81,25200.0,48.4496,48.5307,48.4172,48.5064,25200.0
2007-06-21 09:30:00,59.77,59.8,59.46,59.46,88300.0,48.474,48.4983,48.2225,48.2225,88300.0
2007-06-21 10:00:00,59.46,59.87,59.39,59.77,233000.0,48.2225,48.5551,48.1658,48.474,233000.0
2007-06-21 10:30:00,59.78,59.97,59.67,59.89,134000.0,48.4821,48.6362,48.3929,48.5713,134000.0
2007-06-21 11:00:00,59.9,59.94,59.79,59.81,78800.0,48.5794,48.6118,48.4902,48.5064,78800.0
2007-06-21 11:30:00,59.79,59.8,59.67,59.73,41600.0,48.4902,48.4983,48.3929,48.4415,41600.0
2007-06-21 12:00:00,59.73,59.85,59.66,59.72,81300.0,48.4415,48.5388,48.3848,48.4334,81300.0
2007-06-21 12:30:00,59.72,59.83,59.67,59.76,77100.0,48.4334,48.5226,48.3929,48.4659,77100.0
2007-06-21 13:00:00,59.77,59.98,59.77,59.96,99400.0,48.474,48.6443,48.474,48.6281,99400.0
2007-06-21 13:30:00,59.98,60.11,59.98,60.1,59900.0,48.6443,48.7497,48.6443,48.7416,59900.0
2007-06-21 14:00:00,60.11,60.12,59.99,60.0,48700.0,48.7497,48.7578,48.6524,48.6605,48700.0
2007-06-21 14:30:00,60.01,60.01,59.87,59.96,150900.0,48.6686,48.6686,48.5551,48.6281,150900.0
2007-06-21 15:00:00,60.0,60.05,59.93,60.03,69700.0,48.6605,48.701,48.6037,48.6848,69700.0
2007-06-21 15:30:00,60.05,60.11,59.94,60.07,172100.0,48.701,48.7497,48.6118,48.7173,172100.0
2007-06-21 16:00:00,60.0,60.13,60.0,60.13,56700.0,48.6605,48.7659,48.6605,48.7659,56700.0
2007-06-22 09:30:00,59.98,60.01,59.8,59.94,154000.0,48.6443,48.6686,48.4983,48.6118,154000.0
2007-06-22 10:00:00,59.9,59.91,59.75,59.76,210600.0,48.5794,48.5875,48.4577,48.4659,210600.0
2007-06-22 10:30:00,59.75,59.89,59.7,59.86,136000.0,48.4577,48.5713,48.4172,48.547,136000.0
2007-06-22 11:00:00,59.85,59.87,59.79,59.83,70500.0,48.5388,48.5551,48.4902,48.5226,70500.0
2007-06-22 11:30:00,59.82,59.89,59.72,59.85,140100.0,48.5145,48.5713,48.4334,48.5388,140100.0
2007-06-22 12:00:00,59.83,59.83,59.43,59.44,97200.0,48.5226,48.5226,48.1982,48.2063,97200.0
2007-06-22 12:30:00,59.43,59.55,59.34,59.5,129200.0,48.1982,48.2955,48.1252,48.255,129200.0
2007-06-22 13:00:00,59.5,59.65,59.33,59.63,71600.0,48.255,48.3766,48.1171,48.3604,71600.0
2007-06-22 13:30:00,59.61,59.64,59.51,59.57,115100.0,48.3442,48.3685,48.2631,48.3118,115100.0
2007-06-22 14:00:00,59.55,59.59,59.43,59.59,98800.0,48.2955,48.328,48.1982,48.328,98800.0
2007-06-22 14:30:00,59.61,59.65,59.46,59.59,144000.0,48.3442,48.3766,48.2225,48.328,144000.0
2007-06-22 15:00:00,59.61,59.64,59.49,59.49,426500.0,48.3442,48.3685,48.2469,48.2469,426500.0
2007-06-22 15:30:00,59.49,59.54,59.34,59.4,437100.0,48.2469,48.2874,48.1252,48.1739,437100.0
2007-06-22 16:00:00,59.4,59.59,59.37,59.59,147000.0,48.1739,48.328,48.1496,48.328,147000.0
2007-06-25 09:30:00,59.5,59.5,59.14,59.31,95900.0,48.255,48.255,47.963,48.1009,95900.0
2007-06-25 10:00:00,59.33,59.61,59.31,59.57,75700.0,48.1171,48.3442,48.1009,48.3118,75700.0
2007-06-25 10:30:00,59.56,59.66,59.48,59.65,87500.0,48.3036,48.3848,48.2388,48.3766,87500.0
2007-06-25 11:00:00,59.69,59.73,59.64,59.66,63600.0,48.4091,48.4415,48.3685,48.3848,63600.0
2007-06-25 11:30:00,59.68,59.7,59.56,59.62,28300.0,48.401,48.4172,48.3036,48.3523,28300.0
2007-06-25 12:00:00,59.64,59.75,59.64,59.67,51500.0,48.3685,48.4577,48.3685,48.3929,51500.0
2007-06-25 12:30:00,59.67,59.71,59.61,59.62,29800.0,48.3929,48.4253,48.3442,48.3523,29800.0
2007-06-25 13:00:00,59.61,59.66,59.57,59.6,51300.0,48.3442,48.3848,48.3118,48.3361,51300.0
2007-06-25 13:30:00,59.59,59.65,59.53,59.53,36000.0,48.328,48.3766,48.2793,48.2793,36000.0
2007-06-25 14:00:00,59.52,59.56,59.34,59.34,75000.0,48.2712,48.3036,48.1252,48.1252,75000.0
2007-06-25 14:30:00,59.3,59.3,58.98,59.07,90800.0,48.0928,48.0928,47.8333,47.9063,90800.0
2007-06-25 15:00:00,58.99,59.16,58.92,59.11,123200.0,47.8414,47.9792,47.7846,47.9387,123200.0
2007-06-25 15:30:00,59.11,59.25,59.06,59.13,202600.0,47.9387,48.0522,47.8981,47.9549,202600.0
2007-06-25 16:00:00,59.15,59.15,59.15,59.15,1100.0,47.9711,47.9711,47.9711,47.9711,1100.0
2007-06-26 09:30:00,59.44,59.44,59.25,59.3,493200.0,48.2063,48.2063,48.0522,48.0928,493200.0
2007-06-26 10:00:00,59.28,59.38,59.04,59.05,654700.0,48.0766,48.1577,47.8819,47.89,654700.0
2007-06-26 10:30:00,59.07,59.28,59.0,59.01,274300.0,47.9063,48.0766,47.8495,47.8576,274300.0
2007-06-26 11:00:00,59.01,59.21,58.97,59.16,159600.0,47.8576,48.0198,47.8252,47.9792,159600.0
2007-06-26 11:30:00,59.12,59.37,59.11,59.36,98600.0,47.9468,48.1496,47.9387,48.1414,98600.0
2007-06-26 12:00:00,59.36,59.4,59.27,59.33,33600.0,48.1414,48.1739,48.0685,48.1171,33600.0
2007-06-26 12:30:00,59.34,59.34,59.2,59.21,243600.0,48.1252,48.1252,48.0117,48.0198,243600.0
2007-06-26 13:00:00,59.23,59.36,59.21,59.25,90500.0,48.036,48.1414,48.0198,48.0522,90500.0
2007-06-26 13:30:00,59.27,59.29,59.12,59.16,72700.0,48.0685,48.0847,47.9468,47.9792,72700.0
2007-06-26 14:00:00,59.16,59.23,59.02,59.04,245600.0,47.9792,48.036,47.8657,47.8819,245600.0
2007-06-26 14:30:00,59.02,59.09,58.87,58.9,79400.0,47.8657,47.9225,47.7441,47.7684,79400.0
2007-06-26 15:00:00,58.89,59.03,58.8,58.96,108300.0,47.7603,47.8738,47.6873,47.817,108300.0
2007-06-26 15:30:00,58.95,59.05,58.88,58.9,211400.0,47.8089,47.89,47.7522,47.7684,211400.0
2007-06-26 16:00:00,58.88,58.9,58.7,58.7,9700.0,47.7522,47.7684,47.6062,47.6062,9700.0
2007-06-27 09:30:00,58.51,58.83,58.51,58.8,127900.0,47.4521,47.7116,47.4521,47.6873,127900.0
2007-06-27 10:00:00,58.71,58.85,58.7,58.85,70600.0,47.6143,47.7278,47.6062,47.7278,70600.0
2007-06-27 10:30:00,58.84,58.98,58.82,58.87,39000.0,47.7197,47.8333,47.7035,47.7441,39000.0
2007-06-27 11:00:00,58.86,59.06,58.81,59.0,71100.0,47.7359,47.8981,47.6954,47.8495,71100.0
2007-06-27 11:30:00,59.0,59.01,58.9,58.95,76500.0,47.8495,47.8576,47.7684,47.8089,76500.0
2007-06-27 12:00:00,58.95,59.1,58.95,59.05,62200.0,47.8089,47.9306,47.8089,47.89,62200.0
2007-06-27 12:30:00,59.05,59.15,59.03,59.11,73300.0,47.89,47.9711,47.8738,47.9387,73300.0
2007-06-27 13:00:00,59.11,59.21,58.97,59.06,65700.0,47.9387,48.0198,47.8252,47.8981,65700.0
2007-06-27 13:30:00,58.99,59.14,58.97,59.11,34600.0,47.8414,47.963,47.8252,47.9387,34600.0
2007-06-27 14:00:00,59.13,59.34,59.12,59.32,166800.0,47.9549,48.1252,47.9468,48.109,166800.0
2007-06-27 14:30:00,59.31,59.39,59.29,59.33,25100.0,48.1009,48.1658,48.0847,48.1171,25100.0
2007-06-27 15:00:00,59.32,59.43,59.32,59.41,68800.0,48.109,48.1982,48.109,48.182,68800.0
2007-06-27 15:30:00,59.4,59.57,59.4,59.56,104300.0,48.1739,48.3118,48.1739,48.3036,104300.0
2007-06-27 16:00:00,59.54,59.54,59.5,59.5,225900.0,48.2874,48.2874,48.255,48.255,225900.0
2007-06-28 09:30:00,59.32,59.45,59.32,59.44,211800.0,48.2275,48.3332,48.2275,48.325,211800.0
2007-06-28 10:00:00,59.44,59.53,59.44,59.49,225200.0,48.325,48.3982,48.325,48.3657,225200.0
2007-06-28 10:30:00,59.46,59.5,59.41,59.41,123200.0,48.3413,48.3738,48.3006,48.3006,123200.0
2007-06-28 11:00:00,59.42,59.47,59.39,59.46,102900.0,48.3088,48.3494,48.2844,48.3413,102900.0
2007-06-28 11:30:00,59.46,59.55,59.46,59.54,159600.0,48.3413,48.4145,48.3413,48.4063,159600.0
2007-06-28 12:00:00,59.55,59.6,59.54,59.56,112200.0,48.4145,48.4551,48.4063,48.4226,112200.0
2007-06-28 12:30:00,59.57,59.61,59.56,59.59,128000.0,48.4307,48.4633,48.4226,48.447,128000.0
2007-06-28 13:00:00,59.59,59.59,59.51,59.56,59100.0,48.447,48.447,48.382,48.4226,59100.0
2007-06-28 13:30:00,59.56,59.65,59.56,59.59,169300.0,48.4226,48.4958,48.4226,48.447,169300.0
2007-06-28 14:00:00,59.59,59.82,59.45,59.59,319700.0,48.447,48.634,48.3332,48.447,319700.0
2007-06-28 14:30:00,59.59,59.65,59.35,59.55,267000.0,48.447,48.4958,48.2519,48.4145,267000.0
2007-06-28 15:00:00,59.54,59.57,59.4,59.55,100800.0,48.4063,48.4307,48.2925,48.4145,100800.0
2007-06-28 15:30:00,59.54,59.6,59.34,59.35,418200.0,48.4063,48.4551,48.2437,48.2519,418200.0
2007-06-28 16:00:00,59.27,59.39,59.27,59.39,95800.0,48.1868,48.2844,48.1868,48.2844,95800.0
2007-06-29 09:30:00,59.58,59.71,59.46,59.66,130200.0,48.4389,48.5446,48.3413,48.5039,130200.0
2007-06-29 10:00:00,59.65,59.76,59.63,59.69,130000.0,48.4958,48.5852,48.4795,48.5283,130000.0
2007-06-29 10:30:00,59.69,59.69,59.61,59.61,106400.0,48.5283,48.5283,48.4633,48.4633,106400.0
2007-06-29 11:00:00,59.61,59.62,59.49,59.6,79600.0,48.4633,48.4714,48.3657,48.4551,79600.0
2007-06-29 11:30:00,59.59,59.64,59.52,59.54,84400.0,48.447,48.4876,48.3901,48.4063,84400.0
2007-06-29 12:00:00,59.54,59.54,59.36,59.44,119200.0,48.4063,48.4063,48.26,48.325,119200.0
2007-06-29 12:30:00,59.41,59.41,59.25,59.36,105700.0,48.3006,48.3006,48.1706,48.26,105700.0
2007-06-29 13:00:00,59.35,59.41,59.27,59.39,117500.0,48.2519,48.3006,48.1868,48.2844,117500.0
2007-06-29 13:30:00,59.38,59.46,59.34,59.43,85500.0,48.2763,48.3413,48.2437,48.3169,85500.0
2007-06-29 14:00:00,59.41,59.42,59.18,59.22,118400.0,48.3006,48.3088,48.1137,48.1462,118400.0
2007-06-29 14:30:00,59.22,59.35,59.17,59.29,109700.0,48.1462,48.2519,48.1055,48.2031,109700.0
2007-06-29 15:00:00,59.29,59.32,58.88,58.88,242200.0,48.2031,48.2275,47.8698,47.8698,242200.0
2007-06-29 15:30:00,58.88,59.25,58.87,59.22,302100.0,47.8698,48.1706,47.8616,48.1462,302100.0
2007-06-29 16:00:00,59.21,59.28,59.21,59.28,500.0,48.138,48.195,48.138,48.195,500.0
2007-07-03 09:30:00,60.07,60.09,59.96,60.07,45700.0,48.8372,48.8535,48.7478,48.8372,45700.0
2007-07-03 10:00:00,60.08,60.12,60.02,60.08,34200.0,48.8454,48.8779,48.7966,48.8454,34200.0
2007-07-03 10:30:00,60.09,60.09,60.05,60.07,114000.0,48.8535,48.8535,48.821,48.8372,114000.0
2007-07-03 11:00:00,60.06,60.07,59.99,60.01,70200.0,48.8291,48.8372,48.7722,48.7885,70200.0
2007-07-03 11:30:00,60.02,60.07,59.99,60.05,27000.0,48.7966,48.8372,48.7722,48.821,27000.0
2007-07-03 12:00:00,60.04,60.1,60.04,60.09,66100.0,48.8128,48.8616,48.8128,48.8535,66100.0
2007-07-03 12:30:00,60.09,60.12,60.05,60.12,88500.0,48.8535,48.8779,48.821,48.8779,88500.0
2007-07-03 13:00:00,60.12,60.12,60.12,60.12,900.0,48.8779,48.8779,48.8779,48.8779,900.0
2007-07-05 09:30:00,60.1,60.2,60.05,60.18,193700.0,48.8616,48.9429,48.821,48.9267,193700.0
2007-07-05 10:00:00,60.18,60.28,60.12,60.17,94900.0,48.9267,49.008,48.8779,48.9185,94900.0
2007-07-05 10:30:00,60.17,60.24,60.12,60.17,178400.0,48.9185,48.9754,48.8779,48.9185,178400.0
2007-07-05 11:00:00,60.15,60.21,60.04,60.19,66300.0,48.9023,48.9511,48.8128,48.9348,66300.0
2007-07-05 11:30:00,60.17,60.2,60.1,60.11,35900.0,48.9185,48.9429,48.8616,48.8698,35900.0
2007-07-05 12:00:00,60.12,60.18,60.06,60.07,40000.0,48.8779,48.9267,48.8291,48.8372,40000.0
2007-07-05 12:30:00,60.05,60.07,59.98,60.04,42000.0,48.821,48.8372,48.7641,48.8128,42000.0
2007-07-05 13:00:00,60.04,60.12,60.03,60.11,35800.0,48.8128,48.8779,48.8047,48.8698,35800.0
2007-07-05 13:30:00,60.11,60.17,60.1,60.11,22800.0,48.8698,48.9185,48.8616,48.8698,22800.0
2007-07-05 14:00:00,60.09,60.24,60.09,60.22,56800.0,48.8535,48.9754,48.8535,48.9592,56800.0
2007-07-05 14:30:00,60.23,60.29,60.22,60.27,79600.0,48.9673,49.0161,48.9592,48.9998,79600.0
2007-07-05 15:00:00,60.28,60.28,60.22,60.26,239300.0,49.008,49.008,48.9592,48.9917,239300.0
2007-07-05 15:30:00,60.25,60.34,60.24,60.33,270500.0,48.9836,49.0567,48.9754,49.0486,270500.0
2007-07-05 16:00:00,60.33,60.34,60.29,60.31,4700.0,49.0486,49.0567,49.0161,49.0324,4700.0
2007-07-06 09:30:00,60.32,60.34,60.17,60.24,519600.0,49.0405,49.0567,48.9185,48.9754,519600.0
2007-07-06 10:00:00,60.23,60.41,60.23,60.41,57900.0,48.9673,49.1137,48.9673,49.1137,57900.0
2007-07-06 10:30:00,60.42,60.45,60.34,60.38,38100.0,49.1218,49.1462,49.0567,49.0893,38100.0
2007-07-06 11:00:00,60.39,60.52,60.38,60.52,121900.0,49.0974,49.2031,49.0893,49.2031,121900.0
2007-07-06 11:30:00,60.52,60.59,60.51,60.53,36800.0,49.2031,49.26,49.195,49.2112,36800.0
2007-07-06 12:00:00,60.54,60.56,60.41,60.46,43200.0,49.2193,49.2356,49.1137,49.1543,43200.0
2007-07-06 12:30:00,60.44,60.51,60.42,60.49,19600.0,49.138,49.195,49.1218,49.1787,19600.0
2007-07-06 13:00:00,60.5,60.52,60.47,60.51,37800.0,49.1868,49.2031,49.1624,49.195,37800.0
2007-07-06 13:30:00,60.5,60.56,60.48,60.55,71700.0,49.1868,49.2356,49.1706,49.2275,71700.0
2007-07-06 14:00:00,60.55,60.62,60.52,60.6,42000.0,49.2275,49.2844,49.2031,49.2681,42000.0
2007-07-06 14:30:00,60.59,60.66,60.59,60.65,40100.0,49.26,49.3169,49.26,49.3088,40100.0
2007-07-06 15:00:00,60.65,60.7,60.64,60.69,43700.0,49.3088,49.3494,49.3006,49.3413,43700.0
2007-07-06 15:30:00,60.68,60.7,60.58,60.64,51300.0,49.3332,49.3494,49.2519,49.3006,51300.0
2007-07-06 16:00:00,60.62,60.65,60.62,60.63,54300.0,49.2844,49.3088,49.2844,49.2925,54300.0
2007-07-09 09:30:00,60.74,60.77,60.68,60.7,84400.0,49.3819,49.4063,49.3332,49.3494,84400.0
2007-07-09 10:00:00,60.69,60.75,60.68,60.69,41100.0,49.3413,49.3901,49.3332,49.3413,41100.0
2007-07-09 10:30:00,60.68,60.7,60.48,60.5,82700.0,49.3332,49.3494,49.1706,49.1868,82700.0
2007-07-09 11:00:00,60.5,60.65,60.5,60.63,45600.0,49.1868,49.3088,49.1868,49.2925,45600.0
2007-07-09 11:30:00,60.64,60.66,60.6,60.65,36400.0,49.3006,49.3169,49.2681,49.3088,36400.0
2007-07-09 12:00:00,60.64,60.65,60.6,60.63,39000.0,49.3006,49.3088,49.2681,49.2925,39000.0
2007-07-09 12:30:00,60.65,60.7,60.63,60.67,21500.0,49.3088,49.3494,49.2925,49.325,21500.0
2007-07-09 13:00:00,60.69,60.71,60.64,60.71,64800.0,49.3413,49.3576,49.3006,49.3576,64800.0
2007-07-09 13:30:00,60.69,60.73,60.69,60.73,45200.0,49.3413,49.3738,49.3413,49.3738,45200.0
2007-07-09 14:00:00,60.73,60.73,60.62,60.64,134700.0,49.3738,49.3738,49.2844,49.3006,134700.0
2007-07-09 14:30:00,60.64,60.77,60.62,60.75,76500.0,49.3006,49.4063,49.2844,49.3901,76500.0
2007-07-09 15:00:00,60.74,60.78,60.73,60.75,72300.0,49.3819,49.4145,49.3738,49.3901,72300.0
2007-07-09 15:30:00,60.75,60.76,60.65,60.69,131400.0,49.3901,49.3982,49.3088,49.3413,131400.0
2007-07-09 16:00:00,60.69,60.69,60.68,60.68,2800.0,49.3413,49.3413,49.3332,49.3332,2800.0
2007-07-10 09:30:00,60.36,60.42,60.25,60.36,86500.0,49.073,49.1218,48.9836,49.073,86500.0
2007-07-10 10:00:00,60.35,60.46,60.3,60.39,55100.0,49.0649,49.1543,49.0242,49.0974,55100.0
2007-07-10 10:30:00,60.39,60.42,60.28,60.37,60400.0,49.0974,49.1218,49.008,49.0811,60400.0
2007-07-10 11:00:00,60.4,60.53,60.4,60.46,43200.0,49.1055,49.2112,49.1055,49.1543,43200.0
2007-07-10 11:30:00,60.44,60.49,60.44,60.48,39300.0,49.138,49.1787,49.138,49.1706,39300.0
2007-07-10 12:00:00,60.47,60.51,60.38,60.39,52800.0,49.1624,49.195,49.0893,49.0974,52800.0
2007-07-10 12:30:00,60.41,60.47,60.39,60.45,53300.0,49.1137,49.1624,49.0974,49.1462,53300.0
2007-07-10 13:00:00,60.47,60.5,60.3,60.34,54200.0,49.1624,49.1868,49.0242,49.0567,54200.0
2007-07-10 13:30:00,60.34,60.4,60.08,60.18,74000.0,49.0567,49.1055,48.8454,48.9267,74000.0
2007-07-10 14:00:00,60.17,60.26,60.05,60.19,81800.0,48.9185,48.9917,48.821,48.9348,81800.0
2007-07-10 14:30:00,60.2,60.24,60.1,60.12,157600.0,48.9429,48.9754,48.8616,48.8779,157600.0
2007-07-10 15:00:00,60.12,60.14,60.01,60.11,85200.0,48.8779,48.8941,48.7885,48.8698,85200.0
2007-07-10 15:30:00,60.11,60.11,59.92,59.92,114300.0,48.8698,48.8698,48.7153,48.7153,114300.0
2007-07-10 16:00:00,59.94,59.95,59.94,59.95,700.0,48.7315,48.7397,48.7315,48.7397,700.0
2007-07-11 09:30:00,59.91,60.08,59.79,59.86,99800.0,48.7072,48.8454,48.6096,48.6665,99800.0
2007-07-11 10:00:00,59.87,60.11,59.81,60.07,97400.0,48.6746,48.8698,48.6259,48.8372,97400.0
2007-07-11 10:30:00,60.08,60.12,59.97,60.11,109100.0,48.8454,48.8779,48.7559,48.8698,109100.0
2007-07-11 11:00:00,60.13,60.23,60.11,60.18,74500.0,48.886,48.9673,48.8698,48.9267,74500.0
2007-07-11 11:30:00,60.18,60.19,60.11,60.16,35400.0,48.9267,48.9348,48.8698,48.9104,35400.0
2007-07-11 12:00:00,60.17,60.21,60.11,60.17,65400.0,48.9185,48.9511,48.8698,48.9185,65400.0
2007-07-11 12:30:00,60.18,60.2,60.11,60.14,34200.0,48.9267,48.9429,48.8698,48.8941,34200.0
2007-07-11 13:00:00,60.14,60.2,60.14,60.2,34600.0,48.8941,48.9429,48.8941,48.9429,34600.0
2007-07-11 13:30:00,60.19,60.3,60.13,60.14,72200.0,48.9348,49.0242,48.886,48.8941,72200.0
2007-07-11 14:00:00,60.13,60.22,60.05,60.19,72900.0,48.886,48.9592,48.821,48.9348,72900.0
2007-07-11 14:30:00,60.19,60.21,60.01,60.06,89800.0,48.9348,48.9511,48.7885,48.8291,89800.0
2007-07-11 15:00:00,60.03,60.2,60.03,60.19,81700.0,48.8047,48.9429,48.8047,48.9348,81700.0
2007-07-11 15:30:00,60.21,60.32,60.18,60.32,173900.0,48.9511,49.0405,48.9267,49.0405,173900.0
2007-07-11 16:00:00,60.32,60.33,60.3,60.31,4100.0,49.0405,49.0486,49.0242,49.0324,4100.0
2007-07-12 09:30:00,60.56,60.74,60.51,60.72,111900.0,49.2356,49.3819,49.195,49.3657,111900.0
2007-07-12 10:00:00,60.73,60.76,60.64,60.66,70800.0,49.3738,49.3982,49.3006,49.3169,70800.0
2007-07-12 10:30:00,60.66,60.78,60.65,60.77,56700.0,49.3169,49.4145,49.3088,49.4063,56700.0
2007-07-12 11:00:00,60.76,60.79,60.74,60.78,30400.0,49.3982,49.4226,49.3819,49.4145,30400.0
2007-07-12 11:30:00,60.78,60.88,60.78,60.84,106500.0,49.4145,49.4958,49.4145,49.4632,106500.0
2007-07-12 12:00:00,60.84,60.99,60.84,60.97,170100.0,49.4632,49.5852,49.4632,49.5689,170100.0
2007-07-12 12:30:00,60.98,60.98,60.92,60.95,92200.0,49.5771,49.5771,49.5283,49.5527,92200.0
2007-07-12 13:00:00,60.97,60.99,60.95,60.99,149400.0,49.5689,49.5852,49.5527,49.5852,149400.0
2007-07-12 13:30:00,60.98,61.04,60.96,60.98,49300.0,49.5771,49.6258,49.5608,49.5771,49300.0
2007-07-12 14:00:00,60.99,61.0,60.92,60.97,39800.0,49.5852,49.5933,49.5283,49.5689,39800.0
2007-07-12 14:30:00,60.96,61.1,60.96,61.09,53500.0,49.5608,49.6746,49.5608,49.6665,53500.0
2007-07-12 15:00:00,61.08,61.21,61.07,61.21,85100.0,49.6584,49.7641,49.6502,49.7641,85100.0
2007-07-12 15:30:00,61.22,61.4,61.21,61.38,272600.0,49.7722,49.9185,49.7641,49.9023,272600.0
2007-07-12 16:00:00,61.4,61.4,61.28,61.37,65300.0,49.9185,49.9185,49.821,49.8941,65300.0
2007-07-13 09:30:00,61.31,61.39,61.24,61.28,143400.0,49.8454,49.9104,49.7884,49.821,143400.0
2007-07-13 10:00:00,61.31,61.39,61.29,61.34,120500.0,49.8454,49.9104,49.8291,49.8698,120500.0
2007-07-13 10:30:00,61.35,61.49,61.34,61.47,127500.0,49.8779,49.9917,49.8698,49.9754,127500.0
2007-07-13 11:00:00,61.46,61.47,61.41,61.44,185600.0,49.9673,49.9754,49.9267,49.9511,185600.0
2007-07-13 11:30:00,61.43,61.43,61.31,61.31,65500.0,49.9429,49.9429,49.8454,49.8454,65500.0
2007-07-13 12:00:00,61.34,61.37,61.31,61.37,23200.0,49.8698,49.8941,49.8454,49.8941,23200.0
2007-07-13 12:30:00,61.35,61.39,61.34,61.36,37100.0,49.8779,49.9104,49.8698,49.886,37100.0
2007-07-13 13:00:00,61.37,61.4,61.34,61.38,49800.0,49.8941,49.9185,49.8698,49.9023,49800.0
2007-07-13 13:30:00,61.38,61.44,61.38,61.4,13800.0,49.9023,49.9511,49.9023,49.9185,13800.0
2007-07-13 14:00:00,61.41,61.47,61.39,61.43,41800.0,49.9267,49.9754,49.9104,49.9429,41800.0
2007-07-13 14:30:00,61.43,61.58,61.41,61.56,45000.0,49.9429,50.0649,49.9267,50.0486,45000.0
2007-07-13 15:00:00,61.54,61.58,61.47,61.58,107500.0,50.0324,50.0649,49.9754,50.0649,107500.0
2007-07-13 15:30:00,61.58,61.59,61.48,61.48,235400.0,50.0649,50.073,49.9836,49.9836,235400.0
2007-07-13 16:00:00,61.46,61.52,61.45,61.45,11500.0,49.9673,50.0161,49.9592,49.9592,11500.0
2007-07-16 09:30:00,61.5,61.53,61.41,61.46,91300.0,49.9998,50.0242,49.9267,49.9673,91300.0
2007-07-16 10:00:00,61.46,61.58,61.41,61.57,47100.0,49.9673,50.0649,49.9267,50.0567,47100.0
2007-07-16 10:30:00,61.57,61.63,61.57,61.62,104400.0,50.0567,50.1055,50.0567,50.0974,104400.0
2007-07-16 11:00:00,61.61,61.66,61.58,61.63,91700.0,50.0893,50.1299,50.0649,50.1055,91700.0
2007-07-16 11:30:00,61.62,61.69,61.62,61.67,26400.0,50.0974,50.1543,50.0974,50.138,26400.0
2007-07-16 12:00:00,61.67,61.68,61.59,61.6,95000.0,50.138,50.1462,50.073,50.0811,95000.0
2007-07-16 12:30:00,61.6,61.64,61.59,61.63,30900.0,50.0811,50.1137,50.073,50.1055,30900.0
2007-07-16 13:00:00,61.62,61.63,61.49,61.51,45200.0,50.0974,50.1055,49.9917,50.008,45200.0
2007-07-16 13:30:00,61.47,61.48,61.34,61.36,106100.0,49.9754,49.9836,49.8698,49.886,106100.0
2007-07-16 14:00:00,61.32,61.44,61.32,61.43,30500.0,49.8535,49.9511,49.8535,49.9429,30500.0
2007-07-16 14:30:00,61.42,61.49,61.41,61.48,30200.0,49.9348,49.9917,49.9267,49.9836,30200.0
2007-07-16 15:00:00,61.48,61.53,61.44,61.49,62100.0,49.9836,50.0242,49.9511,49.9917,62100.0
2007-07-16 15:30:00,61.49,61.49,61.36,61.47,120200.0,49.9917,49.9917,49.886,49.9754,120200.0
2007-07-16 16:00:00,61.42,61.47,61.42,61.47,1700.0,49.9348,49.9754,49.9348,49.9754,1700.0
2007-07-17 09:30:00,61.54,61.67,61.34,61.63,136000.0,50.0324,50.138,49.8698,50.1055,136000.0
2007-07-17 10:00:00,61.63,61.66,61.51,61.64,75700.0,50.1055,50.1299,50.008,50.1137,75700.0
2007-07-17 10:30:00,61.63,61.66,61.58,61.64,41200.0,50.1055,50.1299,50.0649,50.1137,41200.0
2007-07-17 11:00:00,61.63,61.7,61.54,61.58,117000.0,50.1055,50.1624,50.0324,50.0649,117000.0
2007-07-17 11:30:00,61.57,61.62,61.55,61.57,100600.0,50.0567,50.0974,50.0405,50.0567,100600.0
2007-07-17 12:00:00,61.57,61.6,61.47,61.47,25500.0,50.0567,50.0811,49.9754,49.9754,25500.0
2007-07-17 12:30:00,61.45,61.46,61.39,61.45,34200.0,49.9592,49.9673,49.9104,49.9592,34200.0
2007-07-17 13:00:00,61.41,61.47,61.41,61.45,54300.0,49.9267,49.9754,49.9267,49.9592,54300.0
2007-07-17 13:30:00,61.44,61.61,61.44,61.56,41200.0,49.9511,50.0893,49.9511,50.0486,41200.0
2007-07-17 14:00:00,61.57,61.67,61.55,61.67,50400.0,50.0567,50.138,50.0405,50.138,50400.0
2007-07-17 14:30:00,61.67,61.7,61.64,61.69,47900.0,50.138,50.1624,50.1137,50.1543,47900.0
2007-07-17 15:00:00,61.69,61.7,61.6,61.64,149100.0,50.1543,50.1624,50.0811,50.1137,149100.0
2007-07-17 15:30:00,61.62,61.65,61.51,61.54,520200.0,50.0974,50.1218,50.008,50.0324,520200.0
2007-07-17 16:00:00,61.53,61.56,61.5,61.54,102700.0,50.0242,50.0486,49.9998,50.0324,102700.0
2007-07-18 09:30:00,61.29,61.44,61.23,61.37,268100.0,49.8291,49.9511,49.7803,49.8941,268100.0
2007-07-18 10:00:00,61.37,61.46,61.2,61.33,71900.0,49.8941,49.9673,49.7559,49.8616,71900.0
2007-07-18 10:30:00,61.32,61.33,61.09,61.21,71500.0,49.8535,49.8616,49.6665,49.7641,71500.0
2007-07-18 11:00:00,61.21,61.35,61.2,61.23,81700.0,49.7641,49.8779,49.7559,49.7803,81700.0
2007-07-18 11:30:00,61.24,61.24,61.09,61.13,135400.0,49.7884,49.7884,49.6665,49.699,135400.0
2007-07-18 12:00:00,61.14,61.18,60.95,61.05,144100.0,49.7071,49.7397,49.5527,49.634,144100.0
2007-07-18 12:30:00,61.05,61.19,61.0,61.12,97900.0,49.634,49.7478,49.5933,49.6909,97900.0
2007-07-18 13:00:00,61.12,61.17,61.02,61.11,73700.0,49.6909,49.7315,49.6096,49.6828,73700.0
2007-07-18 13:30:00,61.1,61.27,61.09,61.17,64600.0,49.6746,49.8128,49.6665,49.7315,64600.0
2007-07-18 14:00:00,61.17,61.24,61.07,61.1,63600.0,49.7315,49.7884,49.6502,49.6746,63600.0
2007-07-18 14:30:00,61.09,61.19,61.05,61.16,63300.0,49.6665,49.7478,49.634,49.7234,63300.0
2007-07-18 15:00:00,61.17,61.2,61.1,61.15,84900.0,49.7315,49.7559,49.6746,49.7153,84900.0
2007-07-18 15:30:00,61.15,61.44,61.12,61.37,367000.0,49.7153,49.9511,49.6909,49.8941,367000.0
2007-07-18 16:00:00,61.36,61.37,61.32,61.33,72100.0,49.886,49.8941,49.8535,49.8616,72100.0
2007-07-19 09:30:00,61.68,61.82,61.67,61.77,260400.0,50.1462,50.26,50.138,50.2193,260400.0
2007-07-19 10:00:00,61.77,61.81,61.7,61.78,127300.0,50.2193,50.2519,50.1624,50.2275,127300.0
2007-07-19 10:30:00,61.78,61.79,61.65,61.68,131200.0,50.2275,50.2356,50.1218,50.1462,131200.0
2007-07-19 11:00:00,61.68,61.79,61.68,61.75,90000.0,50.1462,50.2356,50.1462,50.2031,90000.0
2007-07-19 11:30:00,61.74,61.78,61.72,61.74,98800.0,50.195,50.2275,50.1787,50.195,98800.0
2007-07-19 12:00:00,61.74,61.85,61.69,61.84,115500.0,50.195,50.2844,50.1543,50.2763,115500.0
2007-07-19 12:30:00,61.81,61.88,61.8,61.84,77400.0,50.2519,50.3088,50.2437,50.2763,77400.0
2007-07-19 13:00:00,61.84,61.84,61.78,61.82,92500.0,50.2763,50.2763,50.2275,50.26,92500.0
2007-07-19 13:30:00,61.82,61.9,61.8,61.87,130400.0,50.26,50.325,50.2437,50.3006,130400.0
2007-07-19 14:00:00,61.87,61.88,61.69,61.75,255700.0,50.3006,50.3088,50.1543,50.2031,255700.0
2007-07-19 14:30:00,61.73,61.81,61.72,61.76,98700.0,50.1868,50.2519,50.1787,50.2112,98700.0
2007-07-19 15:00:00,61.78,61.86,61.77,61.84,138100.0,50.2275,50.2925,50.2193,50.2763,138100.0
2007-07-19 15:30:00,61.85,61.89,61.81,61.81,188200.0,50.2844,50.3169,50.2519,50.2519,188200.0
2007-07-19 16:00:00,61.85,61.85,61.64,61.7,27400.0,50.2844,50.2844,50.1137,50.1624,27400.0
2007-07-20 09:30:00,61.65,61.68,61.34,61.41,117200.0,50.1218,50.1462,49.8698,49.9267,117200.0
2007-07-20 10:00:00,61.41,61.44,61.32,61.41,64000.0,49.9267,49.9511,49.8535,49.9267,64000.0
2007-07-20 10:30:00,61.43,61.45,61.24,61.37,98500.0,49.9429,49.9592,49.7884,49.8941,98500.0
2007-07-20 11:00:00,61.35,61.42,61.21,61.25,94800.0,49.8779,49.9348,49.7641,49.7966,94800.0
2007-07-20 11:30:00,61.23,61.26,61.09,61.1,68600.0,49.7803,49.8047,49.6665,49.6746,68600.0
2007-07-20 12:00:00,61.09,61.19,60.96,61.19,96900.0,49.6665,49.7478,49.5608,49.7478,96900.0
2007-07-20 12:30:00,61.19,61.19,60.93,60.95,52900.0,49.7478,49.7478,49.5364,49.5527,52900.0
2007-07-20 13:00:00,60.96,61.2,60.95,61.15,93400.0,49.5608,49.7559,49.5527,49.7153,93400.0
2007-07-20 13:30:00,61.15,61.33,61.12,61.28,60700.0,49.7153,49.8616,49.6909,49.821,60700.0
2007-07-20 14:00:00,61.27,61.44,61.2,61.33,89500.0,49.8128,49.9511,49.7559,49.8616,89500.0
2007-07-20 14:30:00,61.31,61.37,61.27,61.37,80900.0,49.8454,49.8941,49.8128,49.8941,80900.0
2007-07-20 15:00:00,61.35,61.43,61.23,61.31,64800.0,49.8779,49.9429,49.7803,49.8454,64800.0
2007-07-20 15:30:00,61.33,61.33,61.1,61.19,176500.0,49.8616,49.8616,49.6746,49.7478,176500.0
2007-07-20 16:00:00,61.23,61.23,61.23,61.23,5200.0,49.7803,49.7803,49.7803,49.7803,5200.0
2007-07-23 09:30:00,61.57,61.64,61.46,61.5,196700.0,50.0567,50.1137,49.9673,49.9998,196700.0
2007-07-23 10:00:00,61.5,61.57,61.41,61.5,209600.0,49.9998,50.0567,49.9267,49.9998,209600.0
2007-07-23 10:30:00,61.51,61.64,61.49,61.64,32900.0,50.008,50.1137,49.9917,50.1137,32900.0
2007-07-23 11:00:00,61.67,61.72,61.64,61.72,136100.0,50.138,50.1787,50.1137,50.1787,136100.0
2007-07-23 11:30:00,61.71,61.77,61.65,61.69,255600.0,50.1706,50.2193,50.1218,50.1543,255600.0
2007-07-23 12:00:00,61.69,61.73,61.67,61.68,157700.0,50.1543,50.1868,50.138,50.1462,157700.0
2007-07-23 12:30:00,61.68,61.73,61.66,61.67,35000.0,50.1462,50.1868,50.1299,50.138,35000.0
2007-07-23 13:00:00,61.67,61.67,61.57,61.58,86700.0,50.138,50.138,50.0567,50.0649,86700.0
2007-07-23 13:30:00,61.59,61.62,61.54,61.55,26900.0,50.073,50.0974,50.0324,50.0405,26900.0
2007-07-23 14:00:00,61.56,61.56,61.44,61.52,48300.0,50.0486,50.0486,49.9511,50.0161,48300.0
2007-07-23 14:30:00,61.51,61.64,61.51,61.61,67100.0,50.008,50.1137,50.008,50.0893,67100.0
2007-07-23 15:00:00,61.61,61.62,61.54,61.59,52700.0,50.0893,50.0974,50.0324,50.073,52700.0
2007-07-23 15:30:00,61.59,61.59,61.44,61.48,105100.0,50.073,50.073,49.9511,49.9836,105100.0
2007-07-23 16:00:00,61.55,61.55,61.46,61.46,65000.0,50.0405,50.0405,49.9673,49.9673,65000.0
2007-07-24 09:30:00,61.08,61.19,60.94,61.04,130000.0,49.6584,49.7478,49.5445,49.6258,130000.0
2007-07-24 10:00:00,61.08,61.11,60.93,61.11,72500.0,49.6584,49.6828,49.5364,49.6828,72500.0
2007-07-24 10:30:00,61.11,61.3,61.05,61.25,108200.0,49.6828,49.8372,49.634,49.7966,108200.0
2007-07-24 11:00:00,61.24,61.26,61.11,61.14,53900.0,49.7884,49.8047,49.6828,49.7071,53900.0
2007-07-24 11:30:00,61.13,61.16,61.05,61.14,103800.0,49.699,49.7234,49.634,49.7071,103800.0
2007-07-24 12:00:00,61.16,61.24,61.04,61.23,81200.0,49.7234,49.7884,49.6258,49.7803,81200.0
2007-07-24 12:30:00,61.23,61.33,61.2,61.22,105900.0,49.7803,49.8616,49.7559,49.7722,105900.0
2007-07-24 13:00:00,61.22,61.28,61.1,61.15,36800.0,49.7722,49.821,49.6746,49.7153,36800.0
2007-07-24 13:30:00,61.13,61.22,60.99,61.06,45100.0,49.699,49.7722,49.5852,49.6421,45100.0
2007-07-24 14:00:00,61.05,61.05,60.9,61.0,43000.0,49.634,49.634,49.512,49.5933,43000.0
2007-07-24 14:30:00,60.97,61.0,60.77,60.77,120300.0,49.5689,49.5933,49.4063,49.4063,120300.0
2007-07-24 15:00:00,60.76,60.76,60.45,60.47,382100.0,49.3982,49.3982,49.1462,49.1624,382100.0
2007-07-24 15:30:00,60.48,60.57,60.31,60.5,970600.0,49.1706,49.2437,49.0324,49.1868,970600.0
2007-07-24 16:00:00,60.41,60.62,60.41,60.62,86200.0,49.1137,49.2844,49.1137,49.2844,86200.0
2007-07-25 09:30:00,60.88,60.88,60.75,60.79,532200.0,49.4958,49.4958,49.3901,49.4226,532200.0
2007-07-25 10:00:00,60.77,60.79,60.48,60.54,277200.0,49.4063,49.4226,49.1706,49.2193,277200.0
2007-07-25 10:30:00,60.51,60.55,60.07,60.4,260000.0,49.195,49.2275,48.8372,49.1055,260000.0
2007-07-25 11:00:00,60.39,60.62,60.23,60.5,228500.0,49.0974,49.2844,48.9673,49.1868,228500.0
2007-07-25 11:30:00,60.52,60.6,60.41,60.49,173400.0,49.2031,49.2681,49.1137,49.1787,173400.0
2007-07-25 12:00:00,60.5,60.53,60.37,60.5,122900.0,49.1868,49.2112,49.0811,49.1868,122900.0
2007-07-25 12:30:00,60.5,60.54,60.31,60.39,133300.0,49.1868,49.2193,49.0324,49.0974,133300.0
2007-07-25 13:00:00,60.39,60.45,60.19,60.21,332600.0,49.0974,49.1462,48.9348,48.9511,332600.0
2007-07-25 13:30:00,60.17,60.28,60.1,60.12,378600.0,48.9185,49.008,48.8616,48.8779,378600.0
2007-07-25 14:00:00,60.1,60.36,60.05,60.3,246400.0,48.8616,49.073,48.821,49.0242,246400.0
2007-07-25 14:30:00,60.3,60.32,60.17,60.3,160200.0,49.0242,49.0405,48.9185,49.0242,160200.0
2007-07-25 15:00:00,60.3,60.67,60.3,60.55,93700.0,49.0242,49.325,49.0242,49.2275,93700.0
2007-07-25 15:30:00,60.55,60.57,60.42,60.53,202800.0,49.2275,49.2437,49.1218,49.2112,202800.0
2007-07-25 16:00:00,60.54,60.75,60.52,60.52,19800.0,49.2193,49.3901,49.2031,49.2031,19800.0
2007-07-26 09:30:00,59.82,60.05,59.72,60.02,217200.0,48.634,48.821,48.5527,48.7966,217200.0
2007-07-26 10:00:00,60.01,60.16,59.92,59.99,400700.0,48.7885,48.9104,48.7153,48.7722,400700.0
2007-07-26 10:30:00,59.99,60.08,59.88,59.97,308100.0,48.7722,48.8454,48.6828,48.7559,308100.0
2007-07-26 11:00:00,59.97,59.97,59.5,59.55,150600.0,48.7559,48.7559,48.3738,48.4145,150600.0
2007-07-26 11:30:00,59.55,59.67,59.39,59.66,123300.0,48.4145,48.512,48.2844,48.5039,123300.0
2007-07-26 12:00:00,59.69,59.69,59.38,59.41,54000.0,48.5283,48.5283,48.2763,48.3006,54000.0
2007-07-26 12:30:00,59.42,59.45,59.08,59.35,132900.0,48.3088,48.3332,48.0324,48.2519,132900.0
2007-07-26 13:00:00,59.33,59.5,59.2,59.25,250200.0,48.2356,48.3738,48.1299,48.1706,250200.0
2007-07-26 13:30:00,59.24,59.35,59.0,59.08,94700.0,48.1624,48.2519,47.9673,48.0324,94700.0
2007-07-26 14:00:00,59.05,59.17,58.62,58.77,164300.0,48.008,48.1055,47.6584,47.7803,164300.0
2007-07-26 14:30:00,58.83,58.98,58.55,58.85,255500.0,47.8291,47.9511,47.6015,47.8454,255500.0
2007-07-26 15:00:00,58.84,59.63,58.81,59.11,280000.0,47.8372,48.4795,47.8128,48.0567,280000.0
2007-07-26 15:30:00,59.1,59.48,59.0,59.45,412100.0,48.0486,48.3576,47.9673,48.3332,412100.0
2007-07-26 16:00:00,59.41,59.41,59.41,59.41,5100.0,48.3006,48.3006,48.3006,48.3006,5100.0
2007-07-27 09:30:00,59.34,59.52,58.86,59.23,230900.0,48.2437,48.3901,47.8535,48.1543,230900.0
2007-07-27 10:00:00,59.23,59.56,59.17,59.34,177300.0,48.1543,48.4226,48.1055,48.2437,177300.0
2007-07-27 10:30:00,59.4,59.44,58.96,59.08,141000.0,48.2925,48.325,47.9348,48.0324,141000.0
2007-07-27 11:00:00,59.09,59.25,59.0,59.04,64900.0,48.0405,48.1706,47.9673,47.9998,64900.0
2007-07-27 11:30:00,59.1,59.1,58.74,58.79,117200.0,48.0486,48.0486,47.7559,47.7966,117200.0
2007-07-27 12:00:00,58.8,58.87,58.67,58.79,290000.0,47.8047,47.8616,47.699,47.7966,290000.0
2007-07-27 12:30:00,58.79,58.9,58.54,58.73,177400.0,47.7966,47.886,47.5933,47.7478,177400.0
2007-07-27 13:00:00,58.73,58.98,58.67,58.83,82200.0,47.7478,47.9511,47.699,47.8291,82200.0
2007-07-27 13:30:00,58.8,59.13,58.75,59.04,45800.0,47.8047,48.073,47.7641,47.9998,45800.0
2007-07-27 14:00:00,59.05,59.08,58.79,58.83,142400.0,48.008,48.0324,47.7966,47.8291,142400.0
2007-07-27 14:30:00,58.79,59.25,58.79,59.17,111500.0,47.7966,48.1706,47.7966,48.1055,111500.0
2007-07-27 15:00:00,59.13,59.17,58.97,59.03,76700.0,48.073,48.1055,47.9429,47.9917,76700.0
2007-07-27 15:30:00,59.06,59.08,58.42,58.43,284800.0,48.0161,48.0324,47.4958,47.5039,284800.0
2007-07-27 16:00:00,58.43,58.52,57.0,58.14,57400.0,47.5039,47.5771,46.3413,47.2681,57400.0
2007-07-30 09:30:00,58.45,58.69,58.33,58.61,339100.0,47.5202,47.7153,47.4226,47.6502,339100.0
2007-07-30 10:00:00,58.64,58.83,58.51,58.76,130700.0,47.6746,47.8291,47.5689,47.7722,130700.0
2007-07-30 10:30:00,58.74,58.75,58.5,58.58,92800.0,47.7559,47.7641,47.5608,47.6259,92800.0
2007-07-30 11:00:00,58.6,58.71,58.41,58.56,116100.0,47.6421,47.7315,47.4876,47.6096,116100.0
2007-07-30 11:30:00,58.54,58.56,58.3,58.5,292800.0,47.5933,47.6096,47.3982,47.5608,292800.0
2007-07-30 12:00:00,58.5,58.53,58.4,58.46,102400.0,47.5608,47.5852,47.4795,47.5283,102400.0
2007-07-30 12:30:00,58.49,58.8,58.49,58.7,73700.0,47.5527,47.8047,47.5527,47.7234,73700.0
2007-07-30 13:00:00,58.72,58.83,58.72,58.76,96500.0,47.7397,47.8291,47.7397,47.7722,96500.0
2007-07-30 13:30:00,58.74,59.0,58.64,58.96,243500.0,47.7559,47.9673,47.6746,47.9348,243500.0
2007-07-30 14:00:00,58.93,59.02,58.91,58.94,199000.0,47.9104,47.9836,47.8941,47.9185,199000.0
2007-07-30 14:30:00,58.9,59.03,58.85,59.0,83400.0,47.886,47.9917,47.8454,47.9673,83400.0
2007-07-30 15:00:00,58.99,59.21,58.95,59.17,152200.0,47.9592,48.138,47.9267,48.1055,152200.0
2007-07-30 15:30:00,59.13,59.19,58.96,59.01,138600.0,48.073,48.1218,47.9348,47.9754,138600.0
2007-07-30 16:00:00,59.05,59.08,59.05,59.06,6300.0,48.008,48.0324,48.008,48.0161,6300.0
2007-07-31 09:30:00,59.52,59.57,59.42,59.51,413500.0,48.3901,48.4307,48.3088,48.382,413500.0
2007-07-31 10:00:00,59.52,59.64,59.32,59.33,269100.0,48.3901,48.4876,48.2275,48.2356,269100.0
2007-07-31 10:30:00,59.33,59.38,59.1,59.21,170300.0,48.2356,48.2763,48.0486,48.138,170300.0
2007-07-31 11:00:00,59.19,59.31,59.16,59.27,303200.0,48.1218,48.2193,48.0974,48.1868,303200.0
2007-07-31 11:30:00,59.29,59.39,59.27,59.37,229600.0,48.2031,48.2844,48.1868,48.2681,229600.0
2007-07-31 12:00:00,59.37,59.4,59.3,59.35,156600.0,48.2681,48.2925,48.2112,48.2519,156600.0
2007-07-31 12:30:00,59.38,59.4,59.27,59.34,83900.0,48.2763,48.2925,48.1868,48.2437,83900.0
2007-07-31 13:00:00,59.35,59.45,59.26,59.29,67800.0,48.2519,48.3332,48.1787,48.2031,67800.0
2007-07-31 13:30:00,59.28,59.31,59.02,59.16,140400.0,48.195,48.2193,47.9836,48.0974,140400.0
2007-07-31 14:00:00,59.18,59.26,59.02,59.04,663900.0,48.1137,48.1787,47.9836,47.9998,663900.0
2007-07-31 14:30:00,59.04,59.3,58.64,58.8,267300.0,47.9998,48.2112,47.6746,47.8047,267300.0
2007-07-31 15:00:00,58.8,58.99,58.77,58.81,122300.0,47.8047,47.9592,47.7803,47.8128,122300.0
2007-07-31 15:30:00,58.81,58.9,58.24,58.28,442600.0,47.8128,47.886,47.3494,47.382,442600.0
2007-07-31 16:00:00,58.23,58.37,58.22,58.37,65000.0,47.3413,47.4551,47.3332,47.4551,65000.0
2007-08-01 09:30:00,58.23,58.67,57.97,58.18,227000.0,47.3413,47.699,47.1299,47.3007,227000.0
2007-08-01 10:00:00,58.19,58.63,58.16,58.37,287900.0,47.3088,47.6665,47.2844,47.4551,287900.0
2007-08-01 10:30:00,58.34,58.42,57.47,58.01,257800.0,47.4307,47.4958,46.7234,47.1624,257800.0
2007-08-01 11:00:00,58.01,58.34,57.86,58.11,307100.0,47.1624,47.4307,47.0405,47.2437,307100.0
2007-08-01 11:30:00,58.08,58.39,58.08,58.39,228300.0,47.2194,47.4714,47.2194,47.4714,228300.0
2007-08-01 12:00:00,58.38,58.59,58.22,58.54,124900.0,47.4633,47.634,47.3332,47.5933,124900.0
2007-08-01 12:30:00,58.56,58.63,58.32,58.41,109100.0,47.6096,47.6665,47.4145,47.4876,109100.0
2007-08-01 13:00:00,58.4,58.4,57.95,58.08,257300.0,47.4795,47.4795,47.1137,47.2194,257300.0
2007-08-01 13:30:00,58.13,58.29,58.06,58.16,152000.0,47.26,47.3901,47.2031,47.2844,152000.0
2007-08-01 14:00:00,58.15,58.26,58.02,58.09,94700.0,47.2763,47.3657,47.1706,47.2275,94700.0
2007-08-01 14:30:00,58.1,58.22,57.78,57.94,172400.0,47.2356,47.3332,46.9755,47.1055,172400.0
2007-08-01 15:00:00,57.94,58.02,57.68,57.93,212400.0,47.1055,47.1706,46.8942,47.0974,212400.0
2007-08-01 15:30:00,57.91,58.77,57.84,58.66,528800.0,47.0811,47.7803,47.0242,47.6909,528800.0
2007-08-01 16:00:00,58.69,58.83,58.59,58.7,388600.0,47.7153,47.8291,47.634,47.7234,388600.0
2007-08-02 09:30:00,58.75,59.01,58.73,58.94,226800.0,47.7641,47.9754,47.7478,47.9185,226800.0
2007-08-02 10:00:00,58.94,58.94,58.67,58.77,420000.0,47.9185,47.9185,47.699,47.7803,420000.0
2007-08-02 10:30:00,58.76,58.87,58.68,58.68,317900.0,47.7722,47.8616,47.7072,47.7072,317900.0
2007-08-02 11:00:00,58.69,58.84,58.54,58.83,124200.0,47.7153,47.8372,47.5933,47.8291,124200.0
2007-08-02 11:30:00,58.83,59.04,58.76,59.04,83000.0,47.8291,47.9998,47.7722,47.9998,83000.0
2007-08-02 12:00:00,59.05,59.1,58.94,58.94,218600.0,48.008,48.0486,47.9185,47.9185,218600.0
2007-08-02 12:30:00,58.94,59.03,58.89,58.9,237200.0,47.9185,47.9917,47.8779,47.886,237200.0
2007-08-02 13:00:00,58.9,58.91,58.68,58.76,141800.0,47.886,47.8941,47.7072,47.7722,141800.0
2007-08-02 13:30:00,58.77,58.96,58.77,58.86,121000.0,47.7803,47.9348,47.7803,47.8535,121000.0
2007-08-02 14:00:00,58.88,58.98,58.8,58.82,153400.0,47.8698,47.9511,47.8047,47.821,153400.0
2007-08-02 14:30:00,58.82,58.93,58.7,58.77,111100.0,47.821,47.9104,47.7234,47.7803,111100.0
2007-08-02 15:00:00,58.77,59.22,58.73,59.2,186400.0,47.7803,48.1462,47.7478,48.1299,186400.0
2007-08-02 15:30:00,59.2,59.27,58.98,58.98,242200.0,48.1299,48.1868,47.9511,47.9511,242200.0
2007-08-02 16:00:00,59.0,59.19,58.97,58.97,23700.0,47.9673,48.1218,47.9429,47.9429,23700.0
2007-08-03 09:30:00,59.12,59.15,58.77,58.82,120400.0,48.0649,48.0893,47.7803,47.821,120400.0
2007-08-03 10:00:00,58.82,58.85,58.6,58.77,265600.0,47.821,47.8454,47.6421,47.7803,265600.0
2007-08-03 10:30:00,58.79,58.84,58.57,58.7,87600.0,47.7966,47.8372,47.6177,47.7234,87600.0
2007-08-03 11:00:00,58.69,58.88,58.67,58.82,112700.0,47.7153,47.8698,47.699,47.821,112700.0
2007-08-03 11:30:00,58.82,58.95,58.74,58.93,112900.0,47.821,47.9267,47.7559,47.9104,112900.0
2007-08-03 12:00:00,58.89,59.04,58.8,58.81,167500.0,47.8779,47.9998,47.8047,47.8128,167500.0
2007-08-03 12:30:00,58.83,58.87,58.66,58.7,67000.0,47.8291,47.8616,47.6909,47.7234,67000.0
2007-08-03 13:00:00,58.71,58.81,58.66,58.76,57500.0,47.7315,47.8128,47.6909,47.7722,57500.0
2007-08-03 13:30:00,58.74,58.86,58.68,58.83,48300.0,47.7559,47.8535,47.7072,47.8291,48300.0
2007-08-03 14:00:00,58.85,58.99,58.4,58.4,84800.0,47.8454,47.9592,47.4795,47.4795,84800.0
2007-08-03 14:30:00,58.42,58.59,58.36,58.45,157500.0,47.4958,47.634,47.447,47.5202,157500.0
2007-08-03 15:00:00,58.44,58.44,58.11,58.12,222500.0,47.512,47.512,47.2437,47.2519,222500.0
2007-08-03 15:30:00,58.09,58.27,57.7,57.73,293700.0,47.2275,47.3738,46.9104,46.9348,293700.0
2007-08-03 16:00:00,57.79,57.8,57.74,57.74,22300.0,46.9836,46.9917,46.9429,46.9429,22300.0
2007-08-06 09:30:00,58.02,58.99,57.38,57.93,260300.0,47.1706,47.9592,46.6502,47.0974,260300.0
2007-08-06 10:00:00,57.96,57.96,57.58,57.63,195600.0,47.1218,47.1218,46.8129,46.8535,195600.0
2007-08-06 10:30:00,57.57,57.74,57.45,57.61,228900.0,46.8047,46.9429,46.7072,46.8372,228900.0
2007-08-06 11:00:00,57.58,57.82,57.5,57.78,132000.0,46.8129,47.008,46.7478,46.9755,132000.0
2007-08-06 11:30:00,57.8,58.05,57.64,57.9,216000.0,46.9917,47.195,46.8616,47.073,216000.0
2007-08-06 12:00:00,57.87,57.89,57.78,57.86,174600.0,47.0486,47.0649,46.9755,47.0405,174600.0
2007-08-06 12:30:00,57.9,58.21,57.87,58.11,201700.0,47.073,47.325,47.0486,47.2437,201700.0
2007-08-06 13:00:00,58.08,58.11,57.85,57.97,302500.0,47.2194,47.2437,47.0324,47.1299,302500.0
2007-08-06 13:30:00,57.91,57.98,57.77,57.78,112900.0,47.0811,47.1381,46.9673,46.9755,112900.0
2007-08-06 14:00:00,57.79,58.11,57.79,57.98,174600.0,46.9836,47.2437,46.9836,47.1381,174600.0
2007-08-06 14:30:00,58.01,58.35,58.01,58.19,133700.0,47.1624,47.4389,47.1624,47.3088,133700.0
2007-08-06 15:00:00,58.21,58.4,58.16,58.37,163400.0,47.325,47.4795,47.2844,47.4551,163400.0
2007-08-06 15:30:00,58.37,58.74,58.22,58.68,172600.0,47.4551,47.7559,47.3332,47.7072,172600.0
2007-08-06 16:00:00,58.64,58.8,58.59,58.59,26100.0,47.6746,47.8047,47.634,47.634,26100.0
2007-08-07 09:30:00,58.45,58.64,58.33,58.62,186800.0,47.5202,47.6746,47.4226,47.6584,186800.0
2007-08-07 10:00:00,58.63,58.72,58.56,58.59,66600.0,47.6665,47.7397,47.6096,47.634,66600.0
2007-08-07 10:30:00,58.57,58.58,58.45,58.53,210500.0,47.6177,47.6259,47.5202,47.5852,210500.0
2007-08-07 11:00:00,58.53,58.64,58.47,58.61,187000.0,47.5852,47.6746,47.5364,47.6502,187000.0
2007-08-07 11:30:00,58.62,58.8,58.59,58.75,219400.0,47.6584,47.8047,47.634,47.7641,219400.0
2007-08-07 12:00:00,58.76,58.9,58.72,58.8,810500.0,47.7722,47.886,47.7397,47.8047,810500.0
2007-08-07 12:30:00,58.79,58.85,58.7,58.74,127300.0,47.7966,47.8454,47.7234,47.7559,127300.0
2007-08-07 13:00:00,58.74,58.86,58.74,58.84,274000.0,47.7559,47.8535,47.7559,47.8372,274000.0
2007-08-07 13:30:00,58.84,58.92,58.78,58.87,246800.0,47.8372,47.9023,47.7885,47.8616,246800.0
2007-08-07 14:00:00,58.87,58.98,58.43,58.47,450600.0,47.8616,47.9511,47.5039,47.5364,450600.0
2007-08-07 14:30:00,58.45,59.01,58.27,59.01,394400.0,47.5202,47.9754,47.3738,47.9754,394400.0
2007-08-07 15:00:00,59.0,59.21,58.99,59.12,361300.0,47.9673,48.138,47.9592,48.0649,361300.0
2007-08-07 15:30:00,59.15,59.51,58.92,58.99,241100.0,48.0893,48.382,47.9023,47.9592,241100.0
2007-08-07 16:00:00,59.11,59.11,59.11,59.11,48500.0,48.0567,48.0567,48.0567,48.0567,48500.0
2007-08-08 09:30:00,59.4,59.54,59.36,59.52,129300.0,48.2925,48.4063,48.26,48.3901,129300.0
2007-08-08 10:00:00,59.51,59.73,59.51,59.66,526900.0,48.382,48.5608,48.382,48.5039,526900.0
2007-08-08 10:30:00,59.66,59.91,59.66,59.84,161800.0,48.5039,48.7072,48.5039,48.6502,161800.0
2007-08-08 11:00:00,59.83,59.85,59.64,59.69,145400.0,48.6421,48.6584,48.4876,48.5283,145400.0
2007-08-08 11:30:00,59.68,59.78,59.61,59.7,168900.0,48.5202,48.6015,48.4633,48.5364,168900.0
2007-08-08 12:00:00,59.7,59.73,59.58,59.7,80100.0,48.5364,48.5608,48.4389,48.5364,80100.0
2007-08-08 12:30:00,59.7,59.89,59.7,59.82,148100.0,48.5364,48.6909,48.5364,48.634,148100.0
2007-08-08 13:00:00,59.81,59.94,59.8,59.89,157500.0,48.6259,48.7315,48.6177,48.6909,157500.0
2007-08-08 13:30:00,59.89,60.06,59.89,60.01,117000.0,48.6909,48.8291,48.6909,48.7885,117000.0
2007-08-08 14:00:00,60.02,60.2,59.95,60.15,235400.0,48.7966,48.9429,48.7397,48.9023,235400.0
2007-08-08 14:30:00,60.14,60.17,59.85,59.87,164000.0,48.8941,48.9185,48.6584,48.6746,164000.0
2007-08-08 15:00:00,59.9,59.9,59.33,59.46,242400.0,48.699,48.699,48.2356,48.3413,242400.0
2007-08-08 15:30:00,59.46,59.85,59.28,59.85,810700.0,48.3413,48.6584,48.195,48.6584,810700.0
2007-08-08 16:00:00,59.95,59.95,59.91,59.91,5400.0,48.7397,48.7397,48.7072,48.7072,5400.0
2007-08-09 09:30:00,59.17,59.3,58.62,59.14,396400.0,48.1055,48.2112,47.6584,48.0811,396400.0
2007-08-09 10:00:00,59.16,59.45,59.13,59.37,207700.0,48.0974,48.3332,48.073,48.2681,207700.0
2007-08-09 10:30:00,59.39,59.64,59.29,59.43,120200.0,48.2844,48.4876,48.2031,48.3169,120200.0
2007-08-09 11:00:00,59.43,59.75,59.36,59.42,98100.0,48.3169,48.5771,48.26,48.3088,98100.0
2007-08-09 11:30:00,59.43,59.48,59.23,59.34,51600.0,48.3169,48.3576,48.1543,48.2437,51600.0
2007-08-09 12:00:00,59.36,59.39,59.17,59.35,210300.0,48.26,48.2844,48.1055,48.2519,210300.0
2007-08-09 12:30:00,59.35,59.35,58.95,59.03,147900.0,48.2519,48.2519,47.9267,47.9917,147900.0
2007-08-09 13:00:00,59.02,59.06,58.77,58.89,172700.0,47.9836,48.0161,47.7803,47.8779,172700.0
2007-08-09 13:30:00,58.91,59.13,58.9,59.09,127700.0,47.8941,48.073,47.886,48.0405,127700.0
2007-08-09 14:00:00,59.07,59.07,58.8,58.82,134400.0,48.0242,48.0242,47.8047,47.821,134400.0
2007-08-09 14:30:00,58.83,58.94,58.63,58.66,279000.0,47.8291,47.9185,47.6665,47.6909,279000.0
2007-08-09 15:00:00,58.61,58.83,58.51,58.65,257200.0,47.6502,47.8291,47.5689,47.6828,257200.0
2007-08-09 15:30:00,58.68,58.8,58.32,58.45,277600.0,47.7072,47.8047,47.4145,47.5202,277600.0
2007-08-09 16:00:00,58.42,58.54,58.36,58.36,178300.0,47.4958,47.5933,47.447,47.447,178300.0
2007-08-10 09:30:00,57.75,58.01,57.46,57.8,293500.0,46.9511,47.1624,46.7153,46.9917,293500.0
2007-08-10 10:00:00,57.78,57.84,57.48,57.52,324800.0,46.9755,47.0242,46.7315,46.7641,324800.0
2007-08-10 10:30:00,57.52,57.6,57.34,57.55,365700.0,46.7641,46.8291,46.6177,46.7885,365700.0
2007-08-10 11:00:00,57.52,58.02,57.52,57.81,100900.0,46.7641,47.1706,46.7641,46.9998,100900.0
2007-08-10 11:30:00,57.8,58.1,57.72,58.1,104200.0,46.9917,47.2356,46.9267,47.2356,104200.0
2007-08-10 12:00:00,58.11,58.67,58.03,58.43,114900.0,47.2437,47.699,47.1787,47.5039,114900.0
2007-08-10 12:30:00,58.44,58.54,57.99,58.01,525700.0,47.512,47.5933,47.1462,47.1624,525700.0
2007-08-10 13:00:00,58.02,58.41,58.02,58.15,238200.0,47.1706,47.4876,47.1706,47.2763,238200.0
2007-08-10 13:30:00,58.18,58.21,57.85,57.98,83700.0,47.3007,47.325,47.0324,47.1381,83700.0
2007-08-10 14:00:00,58.03,58.23,57.94,58.05,100300.0,47.1787,47.3413,47.1055,47.195,100300.0
2007-08-10 14:30:00,58.01,58.09,57.87,57.94,199300.0,47.1624,47.2275,47.0486,47.1055,199300.0
2007-08-10 15:00:00,57.95,58.41,57.9,58.34,277500.0,47.1137,47.4876,47.073,47.4307,277500.0
2007-08-10 15:30:00,58.32,58.68,58.22,58.25,402500.0,47.4145,47.7072,47.3332,47.3576,402500.0
2007-08-10 16:00:00,58.4,58.4,58.04,58.04,14200.0,47.4795,47.4795,47.1868,47.1868,14200.0
2007-08-13 09:30:00,58.64,58.88,58.56,58.61,82400.0,47.6746,47.8698,47.6096,47.6502,82400.0
2007-08-13 10:00:00,58.59,58.82,58.58,58.78,82000.0,47.634,47.821,47.6259,47.7885,82000.0
2007-08-13 10:30:00,58.79,58.79,58.5,58.62,83700.0,47.7966,47.7966,47.5608,47.6584,83700.0
2007-08-13 11:00:00,58.63,58.76,58.5,58.74,88800.0,47.6665,47.7722,47.5608,47.7559,88800.0
2007-08-13 11:30:00,58.73,58.84,58.64,58.76,249500.0,47.7478,47.8372,47.6746,47.7722,249500.0
2007-08-13 12:00:00,58.75,58.77,58.58,58.61,67500.0,47.7641,47.7803,47.6259,47.6502,67500.0
2007-08-13 12:30:00,58.62,58.65,58.52,58.61,51600.0,47.6584,47.6828,47.5771,47.6502,51600.0
2007-08-13 13:00:00,58.63,58.65,58.37,58.45,114700.0,47.6665,47.6828,47.4551,47.5202,114700.0
2007-08-13 13:30:00,58.45,58.64,58.41,58.62,58500.0,47.5202,47.6746,47.4876,47.6584,58500.0
2007-08-13 14:00:00,58.62,58.77,58.55,58.74,78100.0,47.6584,47.7803,47.6015,47.7559,78100.0
2007-08-13 14:30:00,58.73,58.76,58.63,58.63,83600.0,47.7478,47.7722,47.6665,47.6665,83600.0
2007-08-13 15:00:00,58.61,58.67,58.37,58.58,166600.0,47.6502,47.699,47.4551,47.6259,166600.0
2007-08-13 15:30:00,58.6,58.66,58.33,58.42,301400.0,47.6421,47.6909,47.4226,47.4958,301400.0
2007-08-13 16:00:00,58.5,58.5,58.32,58.4,71800.0,47.5608,47.5608,47.4145,47.4795,71800.0
2007-08-14 09:30:00,58.57,58.65,58.31,58.38,615100.0,47.6177,47.6828,47.4063,47.4633,615100.0
2007-08-14 10:00:00,58.38,58.38,57.96,58.01,272000.0,47.4633,47.4633,47.1218,47.1624,272000.0
2007-08-14 10:30:00,57.96,58.09,57.81,57.9,182700.0,47.1218,47.2275,46.9998,47.073,182700.0
2007-08-14 11:00:00,57.91,57.91,57.63,57.76,181100.0,47.0811,47.0811,46.8535,46.9592,181100.0
2007-08-14 11:30:00,57.75,58.14,57.75,58.04,136400.0,46.9511,47.2681,46.9511,47.1868,136400.0
2007-08-14 12:00:00,58.05,58.08,57.9,57.95,44400.0,47.195,47.2194,47.073,47.1137,44400.0
2007-08-14 12:30:00,57.95,58.02,57.85,57.98,92600.0,47.1137,47.1706,47.0324,47.1381,92600.0
2007-08-14 13:00:00,57.99,58.0,57.81,57.85,407600.0,47.1462,47.1543,46.9998,47.0324,407600.0
2007-08-14 13:30:00,57.85,57.99,57.63,57.71,371300.0,47.0324,47.1462,46.8535,46.9185,371300.0
2007-08-14 14:00:00,57.7,57.76,57.55,57.64,776900.0,46.9104,46.9592,46.7885,46.8616,776900.0
2007-08-14 14:30:00,57.64,57.68,57.43,57.55,316200.0,46.8616,46.8942,46.6909,46.7885,316200.0
2007-08-14 15:00:00,57.55,57.79,57.5,57.64,242900.0,46.7885,46.9836,46.7478,46.8616,242900.0
2007-08-14 15:30:00,57.63,57.64,57.29,57.29,317600.0,46.8535,46.8616,46.5771,46.5771,317600.0
2007-08-14 16:00:00,57.27,57.4,57.27,57.39,15000.0,46.5608,46.6665,46.5608,46.6584,15000.0
2007-08-15 09:30:00,57.28,57.62,57.03,57.41,151900.0,46.5689,46.8454,46.3657,46.6746,151900.0
2007-08-15 10:00:00,57.44,57.71,57.17,57.68,230800.0,46.699,46.9185,46.4795,46.8942,230800.0
2007-08-15 10:30:00,57.66,57.67,57.33,57.37,164800.0,46.8779,46.886,46.6096,46.6421,164800.0
2007-08-15 11:00:00,57.44,57.54,57.34,57.51,56600.0,46.699,46.7803,46.6177,46.7559,56600.0
2007-08-15 11:30:00,57.51,57.51,57.1,57.15,102700.0,46.7559,46.7559,46.4226,46.4633,102700.0
2007-08-15 12:00:00,57.18,57.33,57.13,57.25,80400.0,46.4876,46.6096,46.447,46.5446,80400.0
2007-08-15 12:30:00,57.24,57.38,57.18,57.29,58500.0,46.5364,46.6502,46.4876,46.5771,58500.0
2007-08-15 13:00:00,57.27,57.45,57.2,57.39,90200.0,46.5608,46.7072,46.5039,46.6584,90200.0
2007-08-15 13:30:00,57.42,57.71,57.42,57.55,181200.0,46.6828,46.9185,46.6828,46.7885,181200.0
2007-08-15 14:00:00,57.55,57.55,57.23,57.27,180500.0,46.7885,46.7885,46.5283,46.5608,180500.0
2007-08-15 14:30:00,57.27,57.31,56.95,57.01,149500.0,46.5608,46.5933,46.3007,46.3494,149500.0
2007-08-15 15:00:00,57.02,57.11,56.62,56.62,253100.0,46.3576,46.4307,46.0324,46.0324,253100.0
2007-08-15 15:30:00,56.64,56.74,56.23,56.3,321100.0,46.0486,46.1299,45.7153,45.7722,321100.0
2007-08-15 16:00:00,56.37,56.46,56.35,56.37,76200.0,45.8291,45.9023,45.8129,45.8291,76200.0
2007-08-16 09:30:00,55.8,56.17,55.69,55.72,358400.0,45.3657,45.6665,45.2763,45.3007,358400.0
2007-08-16 10:00:00,55.73,55.75,55.34,55.37,146200.0,45.3088,45.3251,44.9917,45.0161,146200.0
2007-08-16 10:30:00,55.33,55.72,55.28,55.55,123100.0,44.9836,45.3007,44.9429,45.1624,123100.0
2007-08-16 11:00:00,55.54,55.85,55.5,55.58,107300.0,45.1543,45.4064,45.1218,45.1868,107300.0
2007-08-16 11:30:00,55.59,55.6,55.27,55.37,220100.0,45.195,45.2031,44.9348,45.0161,220100.0
2007-08-16 12:00:00,55.38,55.38,54.74,55.02,340400.0,45.0242,45.0242,44.5039,44.7316,340400.0
2007-08-16 12:30:00,55.0,55.1,54.56,54.59,146100.0,44.7153,44.7966,44.3576,44.382,146100.0
2007-08-16 13:00:00,54.62,55.15,54.51,54.98,160200.0,44.4064,44.8372,44.3169,44.699,160200.0
2007-08-16 13:30:00,55.01,55.48,54.95,55.3,121900.0,44.7234,45.1055,44.6746,44.9592,121900.0
2007-08-16 14:00:00,55.29,55.83,55.13,55.53,285200.0,44.9511,45.3901,44.821,45.1462,285200.0
2007-08-16 14:30:00,55.48,55.57,55.17,55.38,162400.0,45.1055,45.1787,44.8535,45.0242,162400.0
2007-08-16 15:00:00,55.38,55.41,54.79,55.35,182900.0,45.0242,45.0486,44.5446,44.9998,182900.0
2007-08-16 15:30:00,55.34,56.46,55.32,56.16,286600.0,44.9917,45.9023,44.9755,45.6584,286600.0
2007-08-16 16:00:00,56.24,56.24,56.24,56.24,100.0,45.7234,45.7234,45.7234,45.7234,100.0
2007-08-17 09:30:00,57.89,57.91,56.92,56.94,276400.0,47.0649,47.0811,46.2763,46.2925,276400.0
2007-08-17 10:00:00,56.91,57.15,56.64,56.64,98200.0,46.2681,46.4633,46.0486,46.0486,98200.0
2007-08-17 10:30:00,56.67,56.97,56.29,56.5,242200.0,46.073,46.3169,45.7641,45.9348,242200.0
2007-08-17 11:00:00,56.52,56.73,56.35,56.62,75800.0,45.9511,46.1218,45.8129,46.0324,75800.0
2007-08-17 11:30:00,56.63,56.9,56.24,56.67,53500.0,46.0405,46.26,45.7234,46.073,53500.0
2007-08-17 12:00:00,56.66,56.79,56.53,56.72,106000.0,46.0649,46.1706,45.9592,46.1137,106000.0
2007-08-17 12:30:00,56.74,56.83,56.63,56.7,152800.0,46.1299,46.2031,46.0405,46.0974,152800.0
2007-08-17 13:00:00,56.7,57.1,56.7,56.96,94900.0,46.0974,46.4226,46.0974,46.3088,94900.0
2007-08-17 13:30:00,56.94,57.16,56.8,56.87,109000.0,46.2925,46.4714,46.1787,46.2356,109000.0
2007-08-17 14:00:00,56.86,56.94,56.73,56.84,135500.0,46.2275,46.2925,46.1218,46.2112,135500.0
2007-08-17 14:30:00,56.83,57.06,56.74,56.92,824800.0,46.2031,46.3901,46.1299,46.2763,824800.0
2007-08-17 15:00:00,56.92,57.29,56.88,57.07,189100.0,46.2763,46.5771,46.2437,46.3982,189100.0
2007-08-17 15:30:00,57.08,57.33,57.08,57.17,275700.0,46.4063,46.6096,46.4063,46.4795,275700.0
2007-08-17 16:00:00,57.17,57.35,57.1,57.32,42600.0,46.4795,46.6259,46.4226,46.6015,42600.0
2007-08-20 09:30:00,57.4,57.47,57.17,57.28,224600.0,46.6665,46.7234,46.4795,46.5689,224600.0
2007-08-20 10:00:00,57.31,57.47,57.21,57.31,255300.0,46.5933,46.7234,46.512,46.5933,255300.0
2007-08-20 10:30:00,57.3,57.4,57.19,57.32,78800.0,46.5852,46.6665,46.4958,46.6015,78800.0
2007-08-20 11:00:00,57.34,57.35,57.19,57.27,69300.0,46.6177,46.6259,46.4958,46.5608,69300.0
2007-08-20 11:30:00,57.27,57.33,57.03,57.05,105100.0,46.5608,46.6096,46.3657,46.382,105100.0
2007-08-20 12:00:00,57.02,57.1,56.85,56.98,187100.0,46.3576,46.4226,46.2194,46.325,187100.0
2007-08-20 12:30:00,56.99,57.06,56.86,56.86,129600.0,46.3332,46.3901,46.2275,46.2275,129600.0
2007-08-20 13:00:00,56.85,56.96,56.8,56.85,81600.0,46.2194,46.3088,46.1787,46.2194,81600.0
2007-08-20 13:30:00,56.84,57.08,56.81,56.9,110600.0,46.2112,46.4063,46.1868,46.26,110600.0
2007-08-20 14:00:00,56.9,57.05,56.83,57.04,149900.0,46.26,46.382,46.2031,46.3738,149900.0
2007-08-20 14:30:00,57.03,57.27,56.99,57.27,99100.0,46.3657,46.5608,46.3332,46.5608,99100.0
2007-08-20 15:00:00,57.26,57.57,57.24,57.5,130200.0,46.5527,46.8047,46.5364,46.7478,130200.0
2007-08-20 15:30:00,57.47,57.47,57.28,57.33,227000.0,46.7234,46.7234,46.5689,46.6096,227000.0
2007-08-20 16:00:00,57.31,57.31,57.27,57.27,1900.0,46.5933,46.5933,46.5608,46.5608,1900.0
2007-08-21 09:30:00,57.32,57.47,57.13,57.39,126700.0,46.6015,46.7234,46.447,46.6584,126700.0
2007-08-21 10:00:00,57.39,57.41,57.12,57.25,162000.0,46.6584,46.6746,46.4389,46.5446,162000.0
2007-08-21 10:30:00,57.26,57.38,57.24,57.31,178700.0,46.5527,46.6502,46.5364,46.5933,178700.0
2007-08-21 11:00:00,57.3,57.4,57.19,57.35,91100.0,46.5852,46.6665,46.4958,46.6259,91100.0
2007-08-21 11:30:00,57.4,57.59,57.39,57.53,79500.0,46.6665,46.821,46.6584,46.7722,79500.0
2007-08-21 12:00:00,57.55,57.69,57.46,57.62,56600.0,46.7885,46.9023,46.7153,46.8454,56600.0
2007-08-21 12:30:00,57.57,57.57,57.34,57.48,99700.0,46.8047,46.8047,46.6177,46.7315,99700.0
2007-08-21 13:00:00,57.49,57.56,57.37,57.5,68600.0,46.7397,46.7966,46.6421,46.7478,68600.0
2007-08-21 13:30:00,57.52,57.59,57.43,57.44,54000.0,46.7641,46.821,46.6909,46.699,54000.0
2007-08-21 14:00:00,57.44,57.55,57.41,57.47,100700.0,46.699,46.7885,46.6746,46.7234,100700.0
2007-08-21 14:30:00,57.45,57.46,57.27,57.38,131800.0,46.7072,46.7153,46.5608,46.6502,131800.0
2007-08-21 15:00:00,57.39,57.47,57.33,57.45,61500.0,46.6584,46.7234,46.6096,46.7072,61500.0
2007-08-21 15:30:00,57.44,57.56,57.41,57.5,76300.0,46.699,46.7966,46.6746,46.7478,76300.0
2007-08-21 16:00:00,57.52,57.52,57.52,57.52,3900.0,46.7641,46.7641,46.7641,46.7641,3900.0
2007-08-22 09:30:00,57.93,58.14,57.91,58.04,127200.0,47.0974,47.2681,47.0811,47.1868,127200.0
2007-08-22 10:00:00,58.03,58.1,57.99,58.07,105700.0,47.1787,47.2356,47.1462,47.2112,105700.0
2007-08-22 10:30:00,58.05,58.12,58.01,58.03,141900.0,47.195,47.2519,47.1624,47.1787,141900.0
2007-08-22 11:00:00,58.01,58.03,57.85,57.93,284300.0,47.1624,47.1787,47.0324,47.0974,284300.0
2007-08-22 11:30:00,57.93,58.06,57.92,58.04,77800.0,47.0974,47.2031,47.0893,47.1868,77800.0
2007-08-22 12:00:00,58.03,58.13,57.93,57.96,138000.0,47.1787,47.26,47.0974,47.1218,138000.0
2007-08-22 12:30:00,57.97,57.97,57.8,57.91,82900.0,47.1299,47.1299,46.9917,47.0811,82900.0
2007-08-22 13:00:00,57.9,57.96,57.76,57.89,112300.0,47.073,47.1218,46.9592,47.0649,112300.0
2007-08-22 13:30:00,57.89,58.07,57.88,58.06,132800.0,47.0649,47.2112,47.0568,47.2031,132800.0
2007-08-22 14:00:00,58.06,58.09,57.89,57.89,203500.0,47.2031,47.2275,47.0649,47.0649,203500.0
2007-08-22 14:30:00,57.89,58.06,57.85,58.02,109100.0,47.0649,47.2031,47.0324,47.1706,109100.0
2007-08-22 15:00:00,58.02,58.18,57.96,58.12,74600.0,47.1706,47.3007,47.1218,47.2519,74600.0
2007-08-22 15:30:00,58.13,58.29,58.12,58.21,184000.0,47.26,47.3901,47.2519,47.325,184000.0
2007-08-22 16:00:00,58.21,58.24,58.21,58.24,2300.0,47.325,47.3494,47.325,47.3494,2300.0
2007-08-23 09:30:00,58.41,58.6,58.24,58.31,223900.0,47.4876,47.6421,47.3494,47.4063,223900.0
2007-08-23 10:00:00,58.31,58.36,58.14,58.19,197800.0,47.4063,47.447,47.2681,47.3088,197800.0
2007-08-23 10:30:00,58.18,58.33,58.16,58.27,386500.0,47.3007,47.4226,47.2844,47.3738,386500.0
2007-08-23 11:00:00,58.27,58.29,58.07,58.1,131600.0,47.3738,47.3901,47.2112,47.2356,131600.0
2007-08-23 11:30:00,58.09,58.11,57.88,57.89,98800.0,47.2275,47.2437,47.0568,47.0649,98800.0
2007-08-23 12:00:00,57.91,58.05,57.91,57.99,65100.0,47.0811,47.195,47.0811,47.1462,65100.0
2007-08-23 12:30:00,57.99,58.1,57.84,57.9,101600.0,47.1462,47.2356,47.0242,47.073,101600.0
2007-08-23 13:00:00,57.9,57.99,57.85,57.89,75200.0,47.073,47.1462,47.0324,47.0649,75200.0
2007-08-23 13:30:00,57.89,58.12,57.87,58.12,97400.0,47.0649,47.2519,47.0486,47.2519,97400.0
2007-08-23 14:00:00,58.11,58.22,58.07,58.11,78900.0,47.2437,47.3332,47.2112,47.2437,78900.0
2007-08-23 14:30:00,58.1,58.17,57.94,58.01,120200.0,47.2356,47.2925,47.1055,47.1624,120200.0
2007-08-23 15:00:00,58.02,58.23,57.95,58.15,176600.0,47.1706,47.3413,47.1137,47.2763,176600.0
2007-08-23 15:30:00,58.15,58.22,58.02,58.17,194400.0,47.2763,47.3332,47.1706,47.2925,194400.0
2007-08-23 16:00:00,58.16,58.2,58.16,58.2,29000.0,47.2844,47.3169,47.2844,47.3169,29000.0
2007-08-24 09:30:00,58.17,58.31,58.12,58.24,165200.0,47.2925,47.4063,47.2519,47.3494,165200.0
2007-08-24 10:00:00,58.25,58.51,58.25,58.33,191100.0,47.3576,47.5689,47.3576,47.4226,191100.0
2007-08-24 10:30:00,58.33,58.38,58.23,58.3,118000.0,47.4226,47.4633,47.3413,47.3982,118000.0
2007-08-24 11:00:00,58.27,58.38,58.27,58.35,198600.0,47.3738,47.4633,47.3738,47.4389,198600.0
2007-08-24 11:30:00,58.36,58.4,58.28,58.4,135800.0,47.447,47.4795,47.382,47.4795,135800.0
2007-08-24 12:00:00,58.4,58.56,58.34,58.52,159900.0,47.4795,47.6096,47.4307,47.5771,159900.0
2007-08-24 12:30:00,58.51,58.57,58.51,58.54,97000.0,47.5689,47.6177,47.5689,47.5933,97000.0
2007-08-24 13:00:00,58.53,58.65,58.51,58.62,158400.0,47.5852,47.6828,47.5689,47.6584,158400.0
2007-08-24 13:30:00,58.62,58.63,58.56,58.61,141800.0,47.6584,47.6665,47.6096,47.6502,141800.0
2007-08-24 14:00:00,58.62,58.71,58.6,58.64,473300.0,47.6584,47.7315,47.6421,47.6746,473300.0
2007-08-24 14:30:00,58.64,58.8,58.63,58.8,563800.0,47.6746,47.8047,47.6665,47.8047,563800.0
2007-08-24 15:00:00,58.8,58.81,58.69,58.77,122200.0,47.8047,47.8128,47.7153,47.7803,122200.0
2007-08-24 15:30:00,58.81,58.96,58.81,58.88,195200.0,47.8128,47.9348,47.8128,47.8698,195200.0
2007-08-24 16:00:00,58.92,59.09,58.88,58.88,41600.0,47.9023,48.0405,47.8698,47.8698,41600.0
2007-08-27 09:30:00,58.88,58.91,58.72,58.82,193400.0,47.8698,47.8941,47.7397,47.821,193400.0
2007-08-27 10:00:00,58.83,58.86,58.65,58.71,192400.0,47.8291,47.8535,47.6828,47.7315,192400.0
2007-08-27 10:30:00,58.71,58.71,58.61,58.65,112400.0,47.7315,47.7315,47.6502,47.6828,112400.0
2007-08-27 11:00:00,58.65,58.66,58.51,58.59,98600.0,47.6828,47.6909,47.5689,47.634,98600.0
2007-08-27 11:30:00,58.58,58.64,58.51,58.62,72500.0,47.6259,47.6746,47.5689,47.6584,72500.0
2007-08-27 12:00:00,58.61,58.67,58.52,58.64,100400.0,47.6502,47.699,47.5771,47.6746,100400.0
2007-08-27 12:30:00,58.64,58.73,58.61,58.65,84700.0,47.6746,47.7478,47.6502,47.6828,84700.0
2007-08-27 13:00:00,58.65,58.96,58.65,58.74,71000.0,47.6828,47.9348,47.6828,47.7559,71000.0
2007-08-27 13:30:00,58.75,58.75,58.59,58.64,114900.0,47.7641,47.7641,47.634,47.6746,114900.0
2007-08-27 14:00:00,58.63,58.76,58.63,58.74,101900.0,47.6665,47.7722,47.6665,47.7559,101900.0
2007-08-27 14:30:00,58.76,58.86,58.68,58.72,113500.0,47.7722,47.8535,47.7072,47.7397,113500.0
2007-08-27 15:00:00,58.72,58.73,58.62,58.66,219400.0,47.7397,47.7478,47.6584,47.6909,219400.0
2007-08-27 15:30:00,58.67,58.74,58.5,58.52,191300.0,47.699,47.7559,47.5608,47.5771,191300.0
2007-08-27 16:00:00,58.55,58.61,58.44,58.46,6900.0,47.6015,47.6502,47.512,47.5283,6900.0
2007-08-28 09:30:00,58.27,58.34,58.08,58.1,80800.0,47.3738,47.4307,47.2194,47.2356,80800.0
2007-08-28 10:00:00,58.15,58.18,58.02,58.1,141700.0,47.2763,47.3007,47.1706,47.2356,141700.0
2007-08-28 10:30:00,58.09,58.16,57.94,58.01,225200.0,47.2275,47.2844,47.1055,47.1624,225200.0
2007-08-28 11:00:00,58.0,58.0,57.85,57.9,115400.0,47.1543,47.1543,47.0324,47.073,115400.0
2007-08-28 11:30:00,57.9,57.94,57.75,57.83,126400.0,47.073,47.1055,46.9511,47.0161,126400.0
2007-08-28 12:00:00,57.83,57.89,57.81,57.85,83600.0,47.0161,47.0649,46.9998,47.0324,83600.0
2007-08-28 12:30:00,57.87,57.92,57.86,57.89,73300.0,47.0486,47.0893,47.0405,47.0649,73300.0
2007-08-28 13:00:00,57.88,57.89,57.8,57.83,62800.0,47.0568,47.0649,46.9917,47.0161,62800.0
2007-08-28 13:30:00,57.83,57.93,57.82,57.91,115200.0,47.0161,47.0974,47.008,47.0811,115200.0
2007-08-28 14:00:00,57.93,57.93,57.73,57.82,135300.0,47.0974,47.0974,46.9348,47.008,135300.0
2007-08-28 14:30:00,57.8,57.86,57.61,57.66,121300.0,46.9917,47.0405,46.8372,46.8779,121300.0
2007-08-28 15:00:00,57.68,57.69,57.54,57.55,104200.0,46.8942,46.9023,46.7803,46.7885,104200.0
2007-08-28 15:30:00,57.55,57.55,57.23,57.32,185400.0,46.7885,46.7885,46.5283,46.6015,185400.0
2007-08-28 16:00:00,57.36,57.44,57.32,57.39,38400.0,46.634,46.699,46.6015,46.6584,38400.0
2007-08-29 09:30:00,57.62,57.77,57.55,57.64,151300.0,46.8454,46.9673,46.7885,46.8616,151300.0
2007-08-29 10:00:00,57.64,57.7,57.55,57.64,152500.0,46.8616,46.9104,46.7885,46.8616,152500.0
2007-08-29 10:30:00,57.65,57.87,57.6,57.86,278600.0,46.8698,47.0486,46.8291,47.0405,278600.0
2007-08-29 11:00:00,57.85,57.96,57.83,57.86,258100.0,47.0324,47.1218,47.0161,47.0405,258100.0
2007-08-29 11:30:00,57.86,58.05,57.86,58.0,133000.0,47.0405,47.195,47.0405,47.1543,133000.0
2007-08-29 12:00:00,58.0,58.0,57.91,57.92,72900.0,47.1543,47.1543,47.0811,47.0893,72900.0
2007-08-29 12:30:00,57.94,57.96,57.81,57.84,91000.0,47.1055,47.1218,46.9998,47.0242,91000.0
2007-08-29 13:00:00,57.84,57.91,57.76,57.77,86500.0,47.0242,47.0811,46.9592,46.9673,86500.0
2007-08-29 13:30:00,57.77,57.86,57.71,57.84,203400.0,46.9673,47.0405,46.9185,47.0242,203400.0
2007-08-29 14:00:00,57.85,58.06,57.85,58.02,153500.0,47.0324,47.2031,47.0324,47.1706,153500.0
2007-08-29 14:30:00,58.01,58.19,58.01,58.12,104100.0,47.1624,47.3088,47.1624,47.2519,104100.0
2007-08-29 15:00:00,58.13,58.39,58.13,58.36,219000.0,47.26,47.4714,47.26,47.447,219000.0
2007-08-29 15:30:00,58.37,58.61,58.36,58.61,513100.0,47.4551,47.6502,47.447,47.6502,513100.0
2007-08-29 16:00:00,58.62,58.62,58.57,58.58,19200.0,47.6584,47.6584,47.6177,47.6259,19200.0
2007-08-30 09:30:00,58.13,58.55,58.04,58.45,101700.0,47.26,47.6015,47.1868,47.5202,101700.0
2007-08-30 10:00:00,58.45,58.65,58.4,58.64,84400.0,47.5202,47.6828,47.4795,47.6746,84400.0
2007-08-30 10:30:00,58.62,58.68,58.52,58.6,38000.0,47.6584,47.7072,47.5771,47.6421,38000.0
2007-08-30 11:00:00,58.62,58.91,58.6,58.83,72500.0,47.6584,47.8941,47.6421,47.8291,72500.0
2007-08-30 11:30:00,58.83,58.92,58.78,58.82,79100.0,47.8291,47.9023,47.7885,47.821,79100.0
2007-08-30 12:00:00,58.82,58.82,58.48,58.66,98700.0,47.821,47.821,47.5446,47.6909,98700.0
2007-08-30 12:30:00,58.62,58.85,58.59,58.81,45700.0,47.6584,47.8454,47.634,47.8128,45700.0
2007-08-30 13:00:00,58.8,58.84,58.67,58.68,23600.0,47.8047,47.8372,47.699,47.7072,23600.0
2007-08-30 13:30:00,58.69,58.7,58.59,58.7,101600.0,47.7153,47.7234,47.634,47.7234,101600.0
2007-08-30 14:00:00,58.7,58.78,58.54,58.54,66900.0,47.7234,47.7885,47.5933,47.5933,66900.0
2007-08-30 14:30:00,58.53,58.56,58.27,58.36,63400.0,47.5852,47.6096,47.3738,47.447,63400.0
2007-08-30 15:00:00,58.33,58.63,58.33,58.56,116800.0,47.4226,47.6665,47.4226,47.6096,116800.0
2007-08-30 15:30:00,58.56,58.59,58.4,58.48,89900.0,47.6096,47.634,47.4795,47.5446,89900.0
2007-08-30 16:00:00,58.6,58.6,58.46,58.55,17800.0,47.6421,47.6421,47.5283,47.6015,17800.0
2007-08-31 09:30:00,59.14,59.18,59.01,59.12,362700.0,48.0811,48.1137,47.9754,48.0649,362700.0
2007-08-31 10:00:00,59.14,59.25,58.84,59.05,359300.0,48.0811,48.1706,47.8372,48.008,359300.0
2007-08-31 10:30:00,59.06,59.15,59.01,59.01,84600.0,48.0161,48.0893,47.9754,47.9754,84600.0
2007-08-31 11:00:00,59.01,59.07,58.84,58.98,224800.0,47.9754,48.0242,47.8372,47.9511,224800.0
2007-08-31 11:30:00,58.98,59.18,58.98,59.12,173700.0,47.9511,48.1137,47.9511,48.0649,173700.0
2007-08-31 12:00:00,59.14,59.26,59.1,59.24,42400.0,48.0811,48.1787,48.0486,48.1624,42400.0
2007-08-31 12:30:00,59.24,59.42,59.24,59.34,127500.0,48.1624,48.3088,48.1624,48.2437,127500.0
2007-08-31 13:00:00,59.34,59.36,59.27,59.33,138000.0,48.2437,48.26,48.1868,48.2356,138000.0
2007-08-31 13:30:00,59.33,59.33,59.19,59.26,89200.0,48.2356,48.2356,48.1218,48.1787,89200.0
2007-08-31 14:00:00,59.28,59.32,59.22,59.26,134700.0,48.195,48.2275,48.1462,48.1787,134700.0
2007-08-31 14:30:00,59.25,59.33,59.23,59.23,128300.0,48.1706,48.2356,48.1543,48.1543,128300.0
2007-08-31 15:00:00,59.24,59.38,59.23,59.34,37100.0,48.1624,48.2763,48.1543,48.2437,37100.0
2007-08-31 15:30:00,59.34,59.49,59.12,59.13,104400.0,48.2437,48.3657,48.0649,48.073,104400.0
2007-08-31 16:00:00,59.25,59.25,59.19,59.24,25700.0,48.1706,48.1706,48.1218,48.1624,25700.0
2007-09-04 09:30:00,59.2,59.48,59.12,59.45,733400.0,48.1299,48.3576,48.0649,48.3332,733400.0
2007-09-04 10:00:00,59.47,59.62,59.47,59.55,427800.0,48.3494,48.4714,48.3494,48.4145,427800.0
2007-09-04 10:30:00,59.55,59.72,59.55,59.66,365300.0,48.4145,48.5527,48.4145,48.5039,365300.0
2007-09-04 11:00:00,59.66,59.78,59.63,59.7,412000.0,48.5039,48.6015,48.4795,48.5364,412000.0
2007-09-04 11:30:00,59.7,59.77,59.68,59.73,298100.0,48.5364,48.5933,48.5202,48.5608,298100.0
2007-09-04 12:00:00,59.73,59.75,59.66,59.73,314500.0,48.5608,48.5771,48.5039,48.5608,314500.0
2007-09-04 12:30:00,59.72,59.78,59.71,59.72,98100.0,48.5527,48.6015,48.5446,48.5527,98100.0
2007-09-04 13:00:00,59.73,59.88,59.7,59.85,330500.0,48.5608,48.6828,48.5364,48.6584,330500.0
2007-09-04 13:30:00,59.85,59.9,59.8,59.86,271300.0,48.6584,48.699,48.6177,48.6665,271300.0
2007-09-04 14:00:00,59.86,59.97,59.84,59.94,507700.0,48.6665,48.7559,48.6502,48.7315,507700.0
2007-09-04 14:30:00,59.94,60.08,59.93,60.06,451600.0,48.7315,48.8454,48.7234,48.8291,451600.0
2007-09-04 15:00:00,60.08,60.19,60.03,60.18,614200.0,48.8454,48.9348,48.8047,48.9267,614200.0
2007-09-04 15:30:00,60.17,60.23,59.86,59.93,987700.0,48.9185,48.9673,48.6665,48.7234,987700.0
2007-09-04 16:00:00,59.93,59.96,59.86,59.86,16700.0,48.7234,48.7478,48.6665,48.6665,16700.0
2007-09-05 09:30:00,59.41,59.65,59.39,59.5,218500.0,48.3006,48.4958,48.2844,48.3738,218500.0
2007-09-05 10:00:00,59.47,59.47,59.25,59.36,115200.0,48.3494,48.3494,48.1706,48.26,115200.0
2007-09-05 10:30:00,59.37,59.46,59.32,59.41,73200.0,48.2681,48.3413,48.2275,48.3006,73200.0
2007-09-05 11:00:00,59.4,59.4,59.24,59.32,203400.0,48.2925,48.2925,48.1624,48.2275,203400.0
2007-09-05 11:30:00,59.31,59.35,59.2,59.34,199100.0,48.2193,48.2519,48.1299,48.2437,199100.0
2007-09-05 12:00:00,59.33,59.47,59.32,59.45,148400.0,48.2356,48.3494,48.2275,48.3332,148400.0
2007-09-05 12:30:00,59.45,59.47,59.37,59.47,90000.0,48.3332,48.3494,48.2681,48.3494,90000.0
2007-09-05 13:00:00,59.46,59.54,59.39,59.39,125600.0,48.3413,48.4063,48.2844,48.2844,125600.0
2007-09-05 13:30:00,59.38,59.42,59.32,59.39,113800.0,48.2763,48.3088,48.2275,48.2844,113800.0
2007-09-05 14:00:00,59.39,59.47,59.14,59.18,301900.0,48.2844,48.3494,48.0811,48.1137,301900.0
2007-09-05 14:30:00,59.19,59.31,59.11,59.28,651000.0,48.1218,48.2193,48.0567,48.195,651000.0
2007-09-05 15:00:00,59.29,59.43,59.26,59.34,219800.0,48.2031,48.3169,48.1787,48.2437,219800.0
2007-09-05 15:30:00,59.34,59.48,59.25,59.31,647600.0,48.2437,48.3576,48.1706,48.2193,647600.0
2007-09-05 16:00:00,59.29,59.38,59.14,59.32,16000.0,48.2031,48.2763,48.0811,48.2275,16000.0
2007-09-06 09:30:00,59.5,59.81,59.35,59.39,376200.0,48.3738,48.6259,48.2519,48.2844,376200.0
2007-09-06 10:00:00,59.39,59.42,59.18,59.3,215300.0,48.2844,48.3088,48.1137,48.2112,215300.0
2007-09-06 10:30:00,59.29,59.49,59.26,59.44,127100.0,48.2031,48.3657,48.1787,48.325,127100.0
2007-09-06 11:00:00,59.44,59.56,59.35,59.54,97900.0,48.325,48.4226,48.2519,48.4063,97900.0
2007-09-06 11:30:00,59.55,59.67,59.55,59.62,132100.0,48.4145,48.512,48.4145,48.4714,132100.0
2007-09-06 12:00:00,59.62,59.79,59.57,59.71,260100.0,48.4714,48.6096,48.4307,48.5446,260100.0
2007-09-06 12:30:00,59.72,59.72,59.54,59.65,133800.0,48.5527,48.5527,48.4063,48.4958,133800.0
2007-09-06 13:00:00,59.65,59.66,59.46,59.51,78400.0,48.4958,48.5039,48.3413,48.382,78400.0
2007-09-06 13:30:00,59.51,59.6,59.47,59.6,121900.0,48.382,48.4551,48.3494,48.4551,121900.0
2007-09-06 14:00:00,59.59,59.64,59.51,59.57,135100.0,48.447,48.4876,48.382,48.4307,135100.0
2007-09-06 14:30:00,59.56,59.65,59.54,59.63,135000.0,48.4226,48.4958,48.4063,48.4795,135000.0
2007-09-06 15:00:00,59.64,59.73,59.57,59.61,195500.0,48.4876,48.5608,48.4307,48.4633,195500.0
2007-09-06 15:30:00,59.6,59.66,59.55,59.65,235000.0,48.4551,48.5039,48.4145,48.4958,235000.0
2007-09-06 16:00:00,59.64,59.64,59.64,59.64,100.0,48.4876,48.4876,48.4876,48.4876,100.0
2007-09-07 09:30:00,58.82,59.11,58.78,58.93,220200.0,47.821,48.0567,47.7885,47.9104,220200.0
2007-09-07 10:00:00,58.93,59.0,58.78,58.88,217400.0,47.9104,47.9673,47.7885,47.8698,217400.0
2007-09-07 10:30:00,58.87,58.87,58.54,58.58,226100.0,47.8616,47.8616,47.5933,47.6259,226100.0
2007-09-07 11:00:00,58.59,58.65,58.48,58.48,286500.0,47.634,47.6828,47.5446,47.5446,286500.0
2007-09-07 11:30:00,58.49,58.79,58.49,58.79,125500.0,47.5527,47.7966,47.5527,47.7966,125500.0
2007-09-07 12:00:00,58.79,58.8,58.66,58.79,273000.0,47.7966,47.8047,47.6909,47.7966,273000.0
2007-09-07 12:30:00,58.8,58.84,58.7,58.77,134900.0,47.8047,47.8372,47.7234,47.7803,134900.0
2007-09-07 13:00:00,58.78,58.93,58.76,58.8,179500.0,47.7885,47.9104,47.7722,47.8047,179500.0
2007-09-07 13:30:00,58.8,58.86,58.65,58.68,93100.0,47.8047,47.8535,47.6828,47.7072,93100.0
2007-09-07 14:00:00,58.67,58.75,58.61,58.69,181600.0,47.699,47.7641,47.6502,47.7153,181600.0
2007-09-07 14:30:00,58.69,58.71,58.47,58.47,333500.0,47.7153,47.7315,47.5364,47.5364,333500.0
2007-09-07 15:00:00,58.47,58.65,58.41,58.45,252100.0,47.5364,47.6828,47.4876,47.5202,252100.0
2007-09-07 15:30:00,58.46,58.67,58.4,58.62,574300.0,47.5283,47.699,47.4795,47.6584,574300.0
2007-09-07 16:00:00,58.74,59.68,58.62,58.79,18100.0,47.7559,48.5202,47.6584,47.7966,18100.0
2007-09-10 09:30:00,58.96,59.0,58.65,58.66,130800.0,47.9348,47.9673,47.6828,47.6909,130800.0
2007-09-10 10:00:00,58.65,58.68,58.44,58.44,147000.0,47.6828,47.7072,47.512,47.512,147000.0
2007-09-10 10:30:00,58.43,58.46,58.16,58.27,200300.0,47.5039,47.5283,47.2844,47.3738,200300.0
2007-09-10 11:00:00,58.26,58.31,58.02,58.07,173800.0,47.3657,47.4063,47.1706,47.2112,173800.0
2007-09-10 11:30:00,58.07,58.2,57.98,58.18,172900.0,47.2112,47.3169,47.1381,47.3007,172900.0
2007-09-10 12:00:00,58.19,59.17,58.16,58.27,398100.0,47.3088,48.1055,47.2844,47.3738,398100.0
2007-09-10 12:30:00,58.28,58.32,58.19,58.26,345600.0,47.382,47.4145,47.3088,47.3657,345600.0
2007-09-10 13:00:00,58.25,58.46,58.2,58.43,632400.0,47.3576,47.5283,47.3169,47.5039,632400.0
2007-09-10 13:30:00,58.42,58.52,58.33,58.35,244200.0,47.4958,47.5771,47.4226,47.4389,244200.0
2007-09-10 14:00:00,58.34,58.56,58.26,58.56,599100.0,47.4307,47.6096,47.3657,47.6096,599100.0
2007-09-10 14:30:00,58.56,58.62,58.49,58.55,216300.0,47.6096,47.6584,47.5527,47.6015,216300.0
2007-09-10 15:00:00,58.58,58.9,58.5,58.78,325200.0,47.6259,47.886,47.5608,47.7885,325200.0
2007-09-10 15:30:00,58.76,58.81,58.49,58.54,250300.0,47.7722,47.8128,47.5527,47.5933,250300.0
2007-09-10 16:00:00,58.62,58.62,58.48,58.48,13100.0,47.6584,47.6584,47.5446,47.5446,13100.0
2007-09-11 09:30:00,58.84,58.92,58.72,58.88,219600.0,47.8372,47.9023,47.7397,47.8698,219600.0
2007-09-11 10:00:00,58.87,59.06,58.81,59.04,81200.0,47.8616,48.0161,47.8128,47.9998,81200.0
2007-09-11 10:30:00,59.04,59.09,58.99,59.01,57200.0,47.9998,48.0405,47.9592,47.9754,57200.0
2007-09-11 11:00:00,59.01,59.02,58.89,58.98,161400.0,47.9754,47.9836,47.8779,47.9511,161400.0
2007-09-11 11:30:00,58.97,58.99,58.88,58.92,91000.0,47.9429,47.9592,47.8698,47.9023,91000.0
2007-09-11 12:00:00,58.92,58.97,58.85,58.95,70500.0,47.9023,47.9429,47.8454,47.9267,70500.0
2007-09-11 12:30:00,58.93,59.06,58.92,59.02,74000.0,47.9104,48.0161,47.9023,47.9836,74000.0
2007-09-11 13:00:00,59.02,59.05,58.92,59.01,71300.0,47.9836,48.008,47.9023,47.9754,71300.0
2007-09-11 13:30:00,58.98,59.1,58.98,59.05,77700.0,47.9511,48.0486,47.9511,48.008,77700.0
2007-09-11 14:00:00,59.06,59.29,59.05,59.29,82000.0,48.0161,48.2031,48.008,48.2031,82000.0
2007-09-11 14:30:00,59.28,59.28,59.16,59.22,84600.0,48.195,48.195,48.0974,48.1462,84600.0
2007-09-11 15:00:00,59.22,59.36,59.18,59.28,248900.0,48.1462,48.26,48.1137,48.195,248900.0
2007-09-11 15:30:00,59.27,59.35,59.05,59.28,554100.0,48.1868,48.2519,48.008,48.195,554100.0
2007-09-11 16:00:00,59.27,59.36,59.22,59.23,21400.0,48.1868,48.26,48.1462,48.1543,21400.0
2007-09-12 09:30:00,59.21,59.36,59.12,59.34,153800.0,48.138,48.26,48.0649,48.2437,153800.0
2007-09-12 10:00:00,59.34,59.4,59.22,59.39,120400.0,48.2437,48.2925,48.1462,48.2844,120400.0
2007-09-12 10:30:00,59.38,59.48,59.35,59.38,147200.0,48.2763,48.3576,48.2519,48.2763,147200.0
2007-09-12 11:00:00,59.38,59.58,59.37,59.52,148100.0,48.2763,48.4389,48.2681,48.3901,148100.0
2007-09-12 11:30:00,59.53,59.54,59.47,59.48,205300.0,48.3982,48.4063,48.3494,48.3576,205300.0
2007-09-12 12:00:00,59.49,59.57,59.38,59.41,92100.0,48.3657,48.4307,48.2763,48.3006,92100.0
2007-09-12 12:30:00,59.4,59.47,59.35,59.42,106000.0,48.2925,48.3494,48.2519,48.3088,106000.0
2007-09-12 13:00:00,59.4,59.41,59.27,59.36,62800.0,48.2925,48.3006,48.1868,48.26,62800.0
2007-09-12 13:30:00,59.35,59.53,59.3,59.47,90600.0,48.2519,48.3982,48.2112,48.3494,90600.0
2007-09-12 14:00:00,59.49,59.62,59.43,59.46,71100.0,48.3657,48.4714,48.3169,48.3413,71100.0
2007-09-12 14:30:00,59.47,59.53,59.41,59.47,88000.0,48.3494,48.3982,48.3006,48.3494,88000.0
2007-09-12 15:00:00,59.49,59.49,59.27,59.27,97700.0,48.3657,48.3657,48.1868,48.1868,97700.0
2007-09-12 15:30:00,59.24,59.38,59.21,59.33,488900.0,48.1624,48.2763,48.138,48.2356,488900.0
2007-09-12 16:00:00,59.33,59.37,59.24,59.36,38400.0,48.2356,48.2681,48.1624,48.26,38400.0
2007-09-13 09:30:00,59.64,59.68,59.41,59.54,132800.0,48.4876,48.5202,48.3006,48.4063,132800.0
2007-09-13 10:00:00,59.54,59.61,59.42,59.57,184000.0,48.4063,48.4633,48.3088,48.4307,184000.0
2007-09-13 10:30:00,59.55,59.64,59.54,59.61,62600.0,48.4145,48.4876,48.4063,48.4633,62600.0
2007-09-13 11:00:00,59.62,59.7,59.56,59.68,75600.0,48.4714,48.5364,48.4226,48.5202,75600.0
2007-09-13 11:30:00,59.68,59.7,59.59,59.67,132500.0,48.5202,48.5364,48.447,48.512,132500.0
2007-09-13 12:00:00,59.68,59.71,59.58,59.67,99500.0,48.5202,48.5446,48.4389,48.512,99500.0
2007-09-13 12:30:00,59.68,59.69,59.63,59.67,90700.0,48.5202,48.5283,48.4795,48.512,90700.0
2007-09-13 13:00:00,59.67,59.83,59.66,59.78,140000.0,48.512,48.6421,48.5039,48.6015,140000.0
2007-09-13 13:30:00,59.78,59.81,59.69,59.69,150700.0,48.6015,48.6259,48.5283,48.5283,150700.0
2007-09-13 14:00:00,59.7,59.75,59.62,59.63,66500.0,48.5364,48.5771,48.4714,48.4795,66500.0
2007-09-13 14:30:00,59.63,59.73,59.62,59.7,103400.0,48.4795,48.5608,48.4714,48.5364,103400.0
2007-09-13 15:00:00,59.7,59.77,59.56,59.65,257300.0,48.5364,48.5933,48.4226,48.4958,257300.0
2007-09-13 15:30:00,59.65,59.68,59.44,59.53,448100.0,48.4958,48.5202,48.325,48.3982,448100.0
2007-09-13 16:00:00,59.57,59.57,59.56,59.57,5600.0,48.4307,48.4307,48.4226,48.4307,5600.0
2007-09-14 09:30:00,59.27,59.36,59.13,59.28,116700.0,48.1868,48.26,48.073,48.195,116700.0
2007-09-14 10:00:00,59.29,59.54,59.29,59.47,258500.0,48.2031,48.4063,48.2031,48.3494,258500.0
2007-09-14 10:30:00,59.49,59.58,59.46,59.48,213100.0,48.3657,48.4389,48.3413,48.3576,213100.0
2007-09-14 11:00:00,59.49,59.53,59.38,59.44,310800.0,48.3657,48.3982,48.2763,48.325,310800.0
2007-09-14 11:30:00,59.44,59.59,59.42,59.55,167000.0,48.325,48.447,48.3088,48.4145,167000.0
2007-09-14 12:00:00,59.55,59.61,59.49,59.54,161700.0,48.4145,48.4633,48.3657,48.4063,161700.0
2007-09-14 12:30:00,59.53,59.55,59.46,59.49,120800.0,48.3982,48.4145,48.3413,48.3657,120800.0
2007-09-14 13:00:00,59.48,59.64,59.45,59.63,312500.0,48.3576,48.4876,48.3332,48.4795,312500.0
2007-09-14 13:30:00,59.63,59.65,59.53,59.64,210900.0,48.4795,48.4958,48.3982,48.4876,210900.0
2007-09-14 14:00:00,59.65,59.66,59.55,59.59,160500.0,48.4958,48.5039,48.4145,48.447,160500.0
2007-09-14 14:30:00,59.58,59.62,59.43,59.5,209900.0,48.4389,48.4714,48.3169,48.3738,209900.0
2007-09-14 15:00:00,59.5,59.59,59.46,59.57,177500.0,48.3738,48.447,48.3413,48.4307,177500.0
2007-09-14 15:30:00,59.57,59.69,59.54,59.63,331100.0,48.4307,48.5283,48.4063,48.4795,331100.0
2007-09-14 16:00:00,59.63,59.68,59.63,59.66,11200.0,48.4795,48.5202,48.4795,48.5039,11200.0
2007-09-17 09:30:00,59.45,59.56,59.33,59.4,143900.0,48.3332,48.4226,48.2356,48.2925,143900.0
2007-09-17 10:00:00,59.4,59.49,59.34,59.34,78400.0,48.2925,48.3657,48.2437,48.2437,78400.0
2007-09-17 10:30:00,59.35,59.35,59.13,59.22,238200.0,48.2519,48.2519,48.073,48.1462,238200.0
2007-09-17 11:00:00,59.22,59.3,59.19,59.19,322000.0,48.1462,48.2112,48.1218,48.1218,322000.0
2007-09-17 11:30:00,59.17,59.22,59.09,59.1,168600.0,48.1055,48.1462,48.0405,48.0486,168600.0
2007-09-17 12:00:00,59.13,59.17,59.07,59.17,105600.0,48.073,48.1055,48.0242,48.1055,105600.0
2007-09-17 12:30:00,59.17,59.28,59.16,59.28,82000.0,48.1055,48.195,48.0974,48.195,82000.0
2007-09-17 13:00:00,59.29,59.35,59.25,59.29,81600.0,48.2031,48.2519,48.1706,48.2031,81600.0
2007-09-17 13:30:00,59.29,59.31,59.21,59.21,60600.0,48.2031,48.2193,48.138,48.138,60600.0
2007-09-17 14:00:00,59.21,59.31,59.19,59.29,121600.0,48.138,48.2193,48.1218,48.2031,121600.0
2007-09-17 14:30:00,59.31,59.35,59.26,59.29,64800.0,48.2193,48.2519,48.1787,48.2031,64800.0
2007-09-17 15:00:00,59.26,59.4,59.25,59.31,145100.0,48.1787,48.2925,48.1706,48.2193,145100.0
2007-09-17 15:30:00,59.28,59.3,59.2,59.2,187900.0,48.195,48.2112,48.1299,48.1299,187900.0
2007-09-17 16:00:00,59.2,59.28,59.2,59.27,25100.0,48.1299,48.195,48.1299,48.1868,25100.0
2007-09-18 09:30:00,59.59,59.59,59.34,59.41,157200.0,48.447,48.447,48.2437,48.3006,157200.0
2007-09-18 10:00:00,59.41,59.54,59.4,59.54,340500.0,48.3006,48.4063,48.2925,48.4063,340500.0
2007-09-18 10:30:00,59.53,59.62,59.5,59.61,214700.0,48.3982,48.4714,48.3738,48.4633,214700.0
2007-09-18 11:00:00,59.61,59.72,59.54,59.65,172800.0,48.4633,48.5527,48.4063,48.4958,172800.0
2007-09-18 11:30:00,59.65,59.7,59.61,59.68,74500.0,48.4958,48.5364,48.4633,48.5202,74500.0
2007-09-18 12:00:00,59.67,59.68,59.6,59.62,63900.0,48.512,48.5202,48.4551,48.4714,63900.0
2007-09-18 12:30:00,59.62,59.67,59.61,59.65,83600.0,48.4714,48.512,48.4633,48.4958,83600.0
2007-09-18 13:00:00,59.62,59.63,59.54,59.59,58500.0,48.4714,48.4795,48.4063,48.447,58500.0
2007-09-18 13:30:00,59.6,59.61,59.55,59.6,48000.0,48.4551,48.4633,48.4145,48.4551,48000.0
2007-09-18 14:00:00,59.6,60.31,59.45,60.17,407500.0,48.4551,49.0324,48.3332,48.9185,407500.0
2007-09-18 14:30:00,60.16,60.61,60.16,60.52,274200.0,48.9104,49.2763,48.9104,49.2031,274200.0
2007-09-18 15:00:00,60.51,60.74,60.39,60.72,239100.0,49.195,49.3819,49.0974,49.3657,239100.0
2007-09-18 15:30:00,60.72,60.85,60.69,60.83,275600.0,49.3657,49.4714,49.3413,49.4551,275600.0
2007-09-18 16:00:00,60.84,60.84,60.8,60.8,6200.0,49.4632,49.4632,49.4307,49.4307,6200.0
2007-09-19 09:30:00,61.1,61.45,60.92,61.33,505900.0,49.6746,49.9592,49.5283,49.8616,505900.0
2007-09-19 10:00:00,61.33,61.35,59.27,61.33,261500.0,49.8616,49.8779,48.1868,49.8616,261500.0
2007-09-19 10:30:00,61.32,61.44,61.25,61.42,168300.0,49.8535,49.9511,49.7966,49.9348,168300.0
2007-09-19 11:00:00,61.42,61.54,61.4,61.44,587300.0,49.9348,50.0324,49.9185,49.9511,587300.0
2007-09-19 11:30:00,61.43,61.45,61.28,61.34,238600.0,49.9429,49.9592,49.821,49.8698,238600.0
2007-09-19 12:00:00,61.34,61.62,61.29,61.34,210500.0,49.8698,50.0974,49.8291,49.8698,210500.0
2007-09-19 12:30:00,61.33,61.37,61.24,61.33,142200.0,49.8616,49.8941,49.7884,49.8616,142200.0
2007-09-19 13:00:00,61.33,61.33,61.12,61.15,225000.0,49.8616,49.8616,49.6909,49.7153,225000.0
2007-09-19 13:30:00,61.15,61.23,61.11,61.16,320300.0,49.7153,49.7803,49.6828,49.7234,320300.0
2007-09-19 14:00:00,61.15,61.2,60.88,61.0,255000.0,49.7153,49.7559,49.4958,49.5933,255000.0
2007-09-19 14:30:00,60.98,61.17,60.98,61.15,151900.0,49.5771,49.7315,49.5771,49.7153,151900.0
2007-09-19 15:00:00,61.13,61.31,61.11,61.23,393300.0,49.699,49.8454,49.6828,49.7803,393300.0
2007-09-19 15:30:00,61.21,61.25,61.06,61.13,231000.0,49.7641,49.7966,49.6421,49.699,231000.0
2007-09-19 16:00:00,61.15,61.15,61.03,61.1,20800.0,49.7153,49.7153,49.6177,49.6746,20800.0
2007-09-20 09:30:00,61.03,61.14,60.93,61.1,141900.0,49.6177,49.7071,49.5364,49.6746,141900.0
2007-09-20 10:00:00,61.08,61.22,61.06,61.13,136500.0,49.6584,49.7722,49.6421,49.699,136500.0
2007-09-20 10:30:00,61.11,61.17,61.04,61.1,300800.0,49.6828,49.7315,49.6258,49.6746,300800.0
2007-09-20 11:00:00,61.12,61.19,61.09,61.12,97700.0,49.6909,49.7478,49.6665,49.6909,97700.0
2007-09-20 11:30:00,61.12,61.13,61.04,61.12,87900.0,49.6909,49.699,49.6258,49.6909,87900.0
2007-09-20 12:00:00,61.12,61.2,61.08,61.11,106500.0,49.6909,49.7559,49.6584,49.6828,106500.0
2007-09-20 12:30:00,61.08,61.13,61.04,61.13,97700.0,49.6584,49.699,49.6258,49.699,97700.0
2007-09-20 13:00:00,61.12,61.14,61.01,61.04,74400.0,49.6909,49.7071,49.6015,49.6258,74400.0
2007-09-20 13:30:00,61.05,61.11,60.97,61.08,122400.0,49.634,49.6828,49.5689,49.6584,122400.0
2007-09-20 14:00:00,61.07,61.1,60.96,61.0,111300.0,49.6502,49.6746,49.5608,49.5933,111300.0
2007-09-20 14:30:00,60.99,61.03,60.87,60.91,192700.0,49.5852,49.6177,49.4876,49.5202,192700.0
2007-09-20 15:00:00,60.91,61.0,60.85,60.96,268200.0,49.5202,49.5933,49.4714,49.5608,268200.0
2007-09-20 15:30:00,60.96,61.03,60.92,60.95,168800.0,49.5608,49.6177,49.5283,49.5527,168800.0
2007-09-20 16:00:00,60.96,61.03,60.9,60.9,150000.0,49.5608,49.6177,49.512,49.512,150000.0
2007-09-21 09:30:00,61.27,61.8,61.23,61.23,239300.0,49.8128,50.2437,49.7803,49.7803,239300.0
2007-09-21 10:00:00,61.23,61.35,61.23,61.25,195600.0,49.7803,49.8779,49.7803,49.7966,195600.0
2007-09-21 10:30:00,61.27,61.32,61.23,61.31,84200.0,49.8128,49.8535,49.7803,49.8454,84200.0
2007-09-21 11:00:00,61.31,61.39,61.31,61.39,100100.0,49.8454,49.9104,49.8454,49.9104,100100.0
2007-09-21 11:30:00,61.39,61.41,61.36,61.41,119200.0,49.9104,49.9267,49.886,49.9267,119200.0
2007-09-21 12:00:00,61.41,61.41,61.36,61.4,85500.0,49.9267,49.9267,49.886,49.9185,85500.0
2007-09-21 12:30:00,61.41,61.46,61.39,61.4,67100.0,49.9267,49.9673,49.9104,49.9185,67100.0
2007-09-21 13:00:00,61.4,61.42,61.37,61.4,101100.0,49.9185,49.9348,49.8941,49.9185,101100.0
2007-09-21 13:30:00,61.4,61.42,61.31,61.32,121500.0,49.9185,49.9348,49.8454,49.8535,121500.0
2007-09-21 14:00:00,61.31,61.34,61.28,61.34,92300.0,49.8454,49.8698,49.821,49.8698,92300.0
2007-09-21 14:30:00,61.34,61.38,61.25,61.29,189200.0,49.8698,49.9023,49.7966,49.8291,189200.0
2007-09-21 15:00:00,61.29,61.39,61.28,61.32,157100.0,49.8291,49.9104,49.821,49.8535,157100.0
2007-09-21 15:30:00,61.34,61.35,61.22,61.25,396200.0,49.8698,49.8779,49.7722,49.7966,396200.0
2007-09-21 16:00:00,61.23,61.23,61.1,61.1,10400.0,49.7803,49.7803,49.6746,49.6746,10400.0
2007-09-24 09:30:00,61.36,61.45,61.18,61.19,195900.0,49.886,49.9592,49.7397,49.7478,195900.0
2007-09-24 10:00:00,61.19,61.56,61.18,61.56,740200.0,49.7478,50.0486,49.7397,50.0486,740200.0
2007-09-24 10:30:00,61.57,61.57,61.44,61.51,331900.0,50.0567,50.0567,49.9511,50.008,331900.0
2007-09-24 11:00:00,61.51,61.56,61.43,61.51,476900.0,50.008,50.0486,49.9429,50.008,476900.0
2007-09-24 11:30:00,61.51,61.53,61.42,61.46,321500.0,50.008,50.0242,49.9348,49.9673,321500.0
2007-09-24 12:00:00,61.46,61.51,61.42,61.46,124900.0,49.9673,50.008,49.9348,49.9673,124900.0
2007-09-24 12:30:00,61.47,61.47,61.35,61.38,222100.0,49.9754,49.9754,49.8779,49.9023,222100.0
2007-09-24 13:00:00,61.38,61.4,61.21,61.24,216600.0,49.9023,49.9185,49.7641,49.7884,216600.0
2007-09-24 13:30:00,61.24,61.24,61.06,61.11,183800.0,49.7884,49.7884,49.6421,49.6828,183800.0
2007-09-24 14:00:00,61.12,61.19,61.04,61.05,264400.0,49.6909,49.7478,49.6258,49.634,264400.0
2007-09-24 14:30:00,61.03,61.16,60.98,61.1,536700.0,49.6177,49.7234,49.5771,49.6746,536700.0
2007-09-24 15:00:00,61.09,61.15,60.98,61.15,191800.0,49.6665,49.7153,49.5771,49.7153,191800.0
2007-09-24 15:30:00,61.14,61.14,61.02,61.1,234100.0,49.7071,49.7071,49.6096,49.6746,234100.0
2007-09-24 16:00:00,61.11,61.19,61.11,61.19,31100.0,49.6828,49.7478,49.6828,49.7478,31100.0
2007-09-25 09:30:00,60.76,60.76,60.59,60.68,229300.0,49.5038,49.5038,49.3652,49.4386,229300.0
2007-09-25 10:00:00,60.67,60.91,60.57,60.8,185400.0,49.4304,49.626,49.349,49.5363,185400.0
2007-09-25 10:30:00,60.8,60.99,60.8,60.9,114900.0,49.5363,49.6911,49.5363,49.6178,114900.0
2007-09-25 11:00:00,60.9,61.05,60.88,60.9,182700.0,49.6178,49.74,49.6015,49.6178,182700.0
2007-09-25 11:30:00,60.89,60.94,60.83,60.93,108300.0,49.6097,49.6504,49.5608,49.6423,108300.0
2007-09-25 12:00:00,60.92,60.94,60.86,60.93,88500.0,49.6341,49.6504,49.5852,49.6423,88500.0
2007-09-25 12:30:00,60.89,60.97,60.86,60.96,100700.0,49.6097,49.6749,49.5852,49.6667,100700.0
2007-09-25 13:00:00,60.94,61.05,60.92,61.03,108900.0,49.6504,49.74,49.6341,49.7237,108900.0
2007-09-25 13:30:00,61.04,61.06,60.92,60.99,84400.0,49.7319,49.7482,49.6341,49.6911,84400.0
2007-09-25 14:00:00,60.99,60.99,60.9,60.96,137900.0,49.6911,49.6911,49.6178,49.6667,137900.0
2007-09-25 14:30:00,60.96,61.05,60.93,61.05,167000.0,49.6667,49.74,49.6423,49.74,167000.0
2007-09-25 15:00:00,61.06,61.09,60.96,61.0,198800.0,49.7482,49.7726,49.6667,49.6993,198800.0
2007-09-25 15:30:00,61.0,61.13,60.96,61.12,341400.0,49.6993,49.8052,49.6667,49.7971,341400.0
2007-09-25 16:00:00,61.1,61.1,61.08,61.08,600.0,49.7808,49.7808,49.7645,49.7645,600.0
2007-09-26 09:30:00,61.39,61.43,61.08,61.34,188400.0,50.017,50.0496,49.7645,49.9763,188400.0
2007-09-26 10:00:00,61.32,61.39,61.29,61.36,153700.0,49.96,50.017,49.9356,49.9926,153700.0
2007-09-26 10:30:00,61.35,61.35,61.24,61.31,216600.0,49.9845,49.9845,49.8948,49.9519,216600.0
2007-09-26 11:00:00,61.31,61.49,61.31,61.44,212300.0,49.9519,50.0985,49.9519,50.0578,212300.0
2007-09-26 11:30:00,61.44,61.47,61.4,61.44,153400.0,50.0578,50.0822,50.0252,50.0578,153400.0
2007-09-26 12:00:00,61.44,61.47,61.38,61.43,69100.0,50.0578,50.0822,50.0089,50.0496,69100.0
2007-09-26 12:30:00,61.43,61.45,61.34,61.37,166900.0,50.0496,50.0659,49.9763,50.0007,166900.0
2007-09-26 13:00:00,61.37,61.42,61.35,61.38,57000.0,50.0007,50.0415,49.9845,50.0089,57000.0
2007-09-26 13:30:00,61.38,61.38,61.13,61.17,121700.0,50.0089,50.0089,49.8052,49.8378,121700.0
2007-09-26 14:00:00,61.17,61.3,61.16,61.24,105500.0,49.8378,49.9437,49.8297,49.8948,105500.0
2007-09-26 14:30:00,61.25,61.31,61.19,61.25,508000.0,49.903,49.9519,49.8541,49.903,508000.0
2007-09-26 15:00:00,61.25,61.53,61.25,61.51,718200.0,49.903,50.1311,49.903,50.1148,718200.0
2007-09-26 15:30:00,61.51,61.53,61.34,61.35,337700.0,50.1148,50.1311,49.9763,49.9845,337700.0
2007-09-26 16:00:00,61.35,61.35,61.3,61.35,33000.0,49.9845,49.9845,49.9437,49.9845,33000.0
2007-09-27 09:30:00,61.65,61.69,61.53,61.57,80600.0,50.2289,50.2615,50.1311,50.1637,80600.0
2007-09-27 10:00:00,61.55,61.65,61.48,61.54,136800.0,50.1474,50.2289,50.0904,50.1393,136800.0
2007-09-27 10:30:00,61.55,61.7,61.37,61.67,161300.0,50.1474,50.2696,50.0007,50.2452,161300.0
2007-09-27 11:00:00,61.67,61.68,61.49,61.52,97300.0,50.2452,50.2533,50.0985,50.123,97300.0
2007-09-27 11:30:00,61.49,61.71,61.48,61.53,97300.0,50.0985,50.2778,50.0904,50.1311,97300.0
2007-09-27 12:00:00,61.53,61.6,61.5,61.57,47100.0,50.1311,50.1881,50.1067,50.1637,47100.0
2007-09-27 12:30:00,61.57,61.61,61.57,61.57,147600.0,50.1637,50.1963,50.1637,50.1637,147600.0
2007-09-27 13:00:00,61.58,61.64,61.57,61.6,72800.0,50.1718,50.2207,50.1637,50.1881,72800.0
2007-09-27 13:30:00,61.61,61.61,61.5,61.58,83800.0,50.1963,50.1963,50.1067,50.1718,83800.0
2007-09-27 14:00:00,61.57,61.72,61.57,61.69,127600.0,50.1637,50.2859,50.1637,50.2615,127600.0
2007-09-27 14:30:00,61.69,61.69,61.55,61.63,143800.0,50.2615,50.2615,50.1474,50.2126,143800.0
2007-09-27 15:00:00,61.63,61.75,61.62,61.72,147200.0,50.2126,50.3103,50.2044,50.2859,147200.0
2007-09-27 15:30:00,61.72,61.76,61.65,61.71,409500.0,50.2859,50.3185,50.2289,50.2778,409500.0
2007-09-27 16:00:00,61.71,61.75,61.67,61.67,28000.0,50.2778,50.3103,50.2452,50.2452,28000.0
2007-09-28 09:30:00,61.7,61.84,61.67,61.81,388100.0,50.2696,50.3837,50.2452,50.3592,388100.0
2007-09-28 10:00:00,61.8,61.87,61.59,61.6,308400.0,50.3511,50.4081,50.18,50.1881,308400.0
2007-09-28 10:30:00,61.59,61.59,61.48,61.57,473600.0,50.18,50.18,50.0904,50.1637,473600.0
2007-09-28 11:00:00,61.58,61.65,61.54,61.61,250300.0,50.1718,50.2289,50.1393,50.1963,250300.0
2007-09-28 11:30:00,61.6,61.65,61.55,61.58,224000.0,50.1881,50.2289,50.1474,50.1718,224000.0
2007-09-28 12:00:00,61.59,61.61,61.53,61.56,82000.0,50.18,50.1963,50.1311,50.1555,82000.0
2007-09-28 12:30:00,61.57,61.62,61.55,61.61,75100.0,50.1637,50.2044,50.1474,50.1963,75100.0
2007-09-28 13:00:00,61.61,61.68,61.57,61.64,219500.0,50.1963,50.2533,50.1637,50.2207,219500.0
2007-09-28 13:30:00,61.64,61.71,61.62,61.66,186800.0,50.2207,50.2778,50.2044,50.237,186800.0
2007-09-28 14:00:00,61.67,61.72,61.54,61.54,300800.0,50.2452,50.2859,50.1393,50.1393,300800.0
2007-09-28 14:30:00,61.54,61.62,61.5,61.54,364300.0,50.1393,50.2044,50.1067,50.1393,364300.0
2007-09-28 15:00:00,61.53,61.56,61.35,61.47,302800.0,50.1311,50.1555,49.9845,50.0822,302800.0
2007-09-28 15:30:00,61.47,61.58,61.46,61.58,256100.0,50.0822,50.1718,50.0741,50.1718,256100.0
2007-09-28 16:00:00,61.6,61.62,61.6,61.62,3100.0,50.1881,50.2044,50.1881,50.2044,3100.0
2007-10-01 09:30:00,61.69,61.95,61.67,61.89,124300.0,50.2615,50.4733,50.2452,50.4244,124300.0
2007-10-01 10:00:00,61.9,62.03,61.88,61.94,209300.0,50.4326,50.5385,50.4163,50.4652,209300.0
2007-10-01 10:30:00,61.94,61.98,61.9,61.92,225400.0,50.4652,50.4977,50.4326,50.4489,225400.0
2007-10-01 11:00:00,61.93,61.99,61.88,61.93,142500.0,50.457,50.5059,50.4163,50.457,142500.0
2007-10-01 11:30:00,61.94,62.12,61.94,62.09,174200.0,50.4652,50.6118,50.4652,50.5874,174200.0
2007-10-01 12:00:00,62.09,62.19,62.07,62.15,199100.0,50.5874,50.6688,50.5711,50.6362,199100.0
2007-10-01 12:30:00,62.14,62.15,62.09,62.1,287800.0,50.6281,50.6362,50.5874,50.5955,287800.0
2007-10-01 13:00:00,62.11,62.27,62.11,62.24,146000.0,50.6037,50.734,50.6037,50.7096,146000.0
2007-10-01 13:30:00,62.24,62.32,62.23,62.24,134600.0,50.7096,50.7748,50.7014,50.7096,134600.0
2007-10-01 14:00:00,62.25,62.34,62.25,62.27,104600.0,50.7177,50.791,50.7177,50.734,104600.0
2007-10-01 14:30:00,62.27,62.39,62.27,62.37,194800.0,50.734,50.8318,50.734,50.8155,194800.0
2007-10-01 15:00:00,62.36,62.41,62.31,62.33,110300.0,50.8073,50.8481,50.7666,50.7829,110300.0
2007-10-01 15:30:00,62.34,62.36,62.19,62.29,374400.0,50.791,50.8073,50.6688,50.7503,374400.0
2007-10-01 16:00:00,62.3,62.4,62.14,62.3,212100.0,50.7585,50.8399,50.6281,50.7585,212100.0
2007-10-02 09:30:00,62.38,62.42,62.25,62.26,249300.0,50.8236,50.8562,50.7177,50.7259,249300.0
2007-10-02 10:00:00,62.25,62.33,62.14,62.17,312500.0,50.7177,50.7829,50.6281,50.6525,312500.0
2007-10-02 10:30:00,62.17,62.18,62.07,62.15,434500.0,50.6525,50.6607,50.5711,50.6362,434500.0
2007-10-02 11:00:00,62.14,62.24,62.06,62.19,396100.0,50.6281,50.7096,50.5629,50.6688,396100.0
2007-10-02 11:30:00,62.18,62.22,62.15,62.21,471500.0,50.6607,50.6933,50.6362,50.6851,471500.0
2007-10-02 12:00:00,62.22,62.22,62.12,62.17,110300.0,50.6933,50.6933,50.6118,50.6525,110300.0
2007-10-02 12:30:00,62.17,62.17,62.07,62.12,65500.0,50.6525,50.6525,50.5711,50.6118,65500.0
2007-10-02 13:00:00,62.13,62.17,62.05,62.06,63300.0,50.62,50.6525,50.5548,50.5629,63300.0
2007-10-02 13:30:00,62.06,62.21,62.06,62.19,221700.0,50.5629,50.6851,50.5629,50.6688,221700.0
2007-10-02 14:00:00,62.18,62.26,62.14,62.24,291200.0,50.6607,50.7259,50.6281,50.7096,291200.0
2007-10-02 14:30:00,62.25,62.32,62.21,62.25,350300.0,50.7177,50.7748,50.6851,50.7177,350300.0
2007-10-02 15:00:00,62.25,62.26,62.19,62.2,434400.0,50.7177,50.7259,50.6688,50.677,434400.0
2007-10-02 15:30:00,62.2,62.32,62.17,62.31,224200.0,50.677,50.7748,50.6525,50.7666,224200.0
2007-10-02 16:00:00,62.3,62.38,62.24,62.24,13200.0,50.7585,50.8236,50.7096,50.7096,13200.0
2007-10-03 09:30:00,62.05,62.2,61.88,61.89,284800.0,50.5548,50.677,50.4163,50.4244,284800.0
2007-10-03 10:00:00,61.89,62.09,61.89,62.08,183200.0,50.4244,50.5874,50.4244,50.5792,183200.0
2007-10-03 10:30:00,62.09,62.15,62.03,62.14,307700.0,50.5874,50.6362,50.5385,50.6281,307700.0
2007-10-03 11:00:00,62.15,62.23,62.09,62.17,175200.0,50.6362,50.7014,50.5874,50.6525,175200.0
2007-10-03 11:30:00,62.18,62.26,62.15,62.23,171900.0,50.6607,50.7259,50.6362,50.7014,171900.0
2007-10-03 12:00:00,62.23,62.24,62.14,62.16,171500.0,50.7014,50.7096,50.6281,50.6444,171500.0
2007-10-03 12:30:00,62.17,62.21,62.13,62.21,88300.0,50.6525,50.6851,50.62,50.6851,88300.0
2007-10-03 13:00:00,62.2,62.22,62.04,62.07,221800.0,50.677,50.6933,50.5466,50.5711,221800.0
2007-10-03 13:30:00,62.06,62.1,61.97,62.02,152500.0,50.5629,50.5955,50.4896,50.5303,152500.0
2007-10-03 14:00:00,62.01,62.01,61.9,61.98,134700.0,50.5222,50.5222,50.4326,50.4977,134700.0
2007-10-03 14:30:00,61.97,62.0,61.87,61.96,154700.0,50.4896,50.514,50.4081,50.4814,154700.0
2007-10-03 15:00:00,61.97,62.04,61.91,61.98,190700.0,50.4896,50.5466,50.4407,50.4977,190700.0
2007-10-03 15:30:00,61.98,62.05,61.93,62.02,665300.0,50.4977,50.5548,50.457,50.5303,665300.0
2007-10-03 16:00:00,62.02,62.05,62.02,62.05,5600.0,50.5303,50.5548,50.5303,50.5548,5600.0
2007-10-04 09:30:00,62.09,62.3,61.79,61.84,189500.0,50.5874,50.7585,50.3429,50.3837,189500.0
2007-10-04 10:00:00,61.84,61.96,61.8,61.87,77800.0,50.3837,50.4814,50.3511,50.4081,77800.0
2007-10-04 10:30:00,61.87,62.11,61.87,62.07,218200.0,50.4081,50.6037,50.4081,50.5711,218200.0
2007-10-04 11:00:00,62.07,62.08,62.0,62.01,62900.0,50.5711,50.5792,50.514,50.5222,62900.0
2007-10-04 11:30:00,62.01,62.04,61.97,61.97,127000.0,50.5222,50.5466,50.4896,50.4896,127000.0
2007-10-04 12:00:00,61.96,62.01,61.93,61.98,136400.0,50.4814,50.5222,50.457,50.4977,136400.0
2007-10-04 12:30:00,61.98,62.05,61.98,62.03,62000.0,50.4977,50.5548,50.4977,50.5385,62000.0
2007-10-04 13:00:00,62.03,62.03,61.91,62.01,68500.0,50.5385,50.5385,50.4407,50.5222,68500.0
2007-10-04 13:30:00,62.0,62.04,61.95,61.95,146800.0,50.514,50.5466,50.4733,50.4733,146800.0
2007-10-04 14:00:00,61.95,62.0,61.95,61.98,40000.0,50.4733,50.514,50.4733,50.4977,40000.0
2007-10-04 14:30:00,61.98,61.99,61.92,61.94,81700.0,50.4977,50.5059,50.4489,50.4652,81700.0
2007-10-04 15:00:00,61.94,62.0,61.94,61.98,135500.0,50.4652,50.514,50.4652,50.4977,135500.0
2007-10-04 15:30:00,61.97,62.1,61.97,62.03,172800.0,50.4896,50.5955,50.4896,50.5385,172800.0
2007-10-04 16:00:00,62.03,62.14,62.01,62.02,13100.0,50.5385,50.6281,50.5222,50.5303,13100.0
2007-10-05 09:30:00,62.5,62.5,62.31,62.37,163200.0,50.9214,50.9214,50.7666,50.8155,163200.0
2007-10-05 10:00:00,62.36,62.46,62.32,62.33,242900.0,50.8073,50.8888,50.7748,50.7829,242900.0
2007-10-05 10:30:00,62.33,62.41,62.28,62.39,124300.0,50.7829,50.8481,50.7422,50.8318,124300.0
2007-10-05 11:00:00,62.41,62.58,62.41,62.52,74700.0,50.8481,50.9866,50.8481,50.9377,74700.0
2007-10-05 11:30:00,62.53,62.69,62.53,62.68,110500.0,50.9458,51.0762,50.9458,51.0681,110500.0
2007-10-05 12:00:00,62.68,62.7,62.62,62.64,142900.0,51.0681,51.0844,51.0192,51.0355,142900.0
2007-10-05 12:30:00,62.64,62.68,62.62,62.67,108800.0,51.0355,51.0681,51.0192,51.0599,108800.0
2007-10-05 13:00:00,62.67,62.7,62.62,62.66,57000.0,51.0599,51.0844,51.0192,51.0518,57000.0
2007-10-05 13:30:00,62.67,62.81,62.66,62.77,222900.0,51.0599,51.174,51.0518,51.1414,222900.0
2007-10-05 14:00:00,62.78,62.87,62.77,62.85,71200.0,51.1495,51.2229,51.1414,51.2066,71200.0
2007-10-05 14:30:00,62.86,62.91,62.82,62.89,152600.0,51.2147,51.2555,51.1821,51.2392,152600.0
2007-10-05 15:00:00,62.9,62.92,62.77,62.81,72000.0,51.2473,51.2636,51.1414,51.174,72000.0
2007-10-05 15:30:00,62.82,62.83,62.65,62.72,196600.0,51.1821,51.1903,51.0436,51.1006,196600.0
2007-10-05 16:00:00,62.69,62.9,62.69,62.9,5900.0,51.0762,51.2473,51.0762,51.2473,5900.0
2007-10-08 09:30:00,62.76,62.85,62.61,62.66,138100.0,51.1332,51.2066,51.011,51.0518,138100.0
2007-10-08 10:00:00,62.66,62.77,62.65,62.69,70900.0,51.0518,51.1414,51.0436,51.0762,70900.0
2007-10-08 10:30:00,62.69,62.73,62.65,62.7,149100.0,51.0762,51.1088,51.0436,51.0844,149100.0
2007-10-08 11:00:00,62.68,62.68,62.54,62.6,103800.0,51.0681,51.0681,50.954,51.0029,103800.0
2007-10-08 11:30:00,62.59,62.59,62.51,62.58,36900.0,50.9947,50.9947,50.9296,50.9866,36900.0
2007-10-08 12:00:00,62.58,62.61,62.51,62.54,83000.0,50.9866,51.011,50.9296,50.954,83000.0
2007-10-08 12:30:00,62.53,62.63,62.53,62.63,50500.0,50.9458,51.0273,50.9458,51.0273,50500.0
2007-10-08 13:00:00,62.64,62.65,62.6,62.61,264100.0,51.0355,51.0436,51.0029,51.011,264100.0
2007-10-08 13:30:00,62.61,62.65,62.53,62.57,50300.0,51.011,51.0436,50.9458,50.9784,50300.0
2007-10-08 14:00:00,62.56,62.65,62.53,62.65,56300.0,50.9703,51.0436,50.9458,51.0436,56300.0
2007-10-08 14:30:00,62.65,62.68,62.59,62.6,68400.0,51.0436,51.0681,50.9947,51.0029,68400.0
2007-10-08 15:00:00,62.6,62.7,62.59,62.66,81200.0,51.0029,51.0844,50.9947,51.0518,81200.0
2007-10-08 15:30:00,62.67,62.76,62.64,62.7,204000.0,51.0599,51.1332,51.0355,51.0844,204000.0
2007-10-08 16:00:00,62.71,62.78,62.66,62.77,29200.0,51.0925,51.1495,51.0518,51.1414,29200.0
2007-10-09 09:30:00,63.03,63.07,62.85,62.89,191800.0,51.3532,51.3858,51.2066,51.2392,191800.0
2007-10-09 10:00:00,62.89,62.89,62.75,62.81,62500.0,51.2392,51.2392,51.1251,51.174,62500.0
2007-10-09 10:30:00,62.79,62.89,62.75,62.89,62900.0,51.1577,51.2392,51.1251,51.2392,62900.0
2007-10-09 11:00:00,62.9,62.95,62.87,62.88,114200.0,51.2473,51.288,51.2229,51.231,114200.0
2007-10-09 11:30:00,62.88,62.92,62.82,62.92,84500.0,51.231,51.2636,51.1821,51.2636,84500.0
2007-10-09 12:00:00,62.91,62.91,62.86,62.87,95700.0,51.2555,51.2555,51.2147,51.2229,95700.0
2007-10-09 12:30:00,62.86,62.9,62.8,62.83,100000.0,51.2147,51.2473,51.1658,51.1903,100000.0
2007-10-09 13:00:00,62.82,62.87,62.73,62.74,36700.0,51.1821,51.2229,51.1088,51.1169,36700.0
2007-10-09 13:30:00,62.73,62.86,62.71,62.85,50800.0,51.1088,51.2147,51.0925,51.2066,50800.0
2007-10-09 14:00:00,62.82,63.0,62.77,63.0,104500.0,51.1821,51.3288,51.1414,51.3288,104500.0
2007-10-09 14:30:00,63.0,63.14,63.0,63.13,339400.0,51.3288,51.4428,51.3288,51.4347,339400.0
2007-10-09 15:00:00,63.13,63.22,63.06,63.19,105200.0,51.4347,51.508,51.3777,51.4836,105200.0
2007-10-09 15:30:00,63.19,63.24,63.1,63.24,160800.0,51.4836,51.5243,51.4103,51.5243,160800.0
2007-10-09 16:00:00,63.22,63.29,63.22,63.27,115200.0,51.508,51.5651,51.508,51.5488,115200.0
2007-10-10 09:30:00,63.23,63.27,63.13,63.15,134500.0,51.5162,51.5488,51.4347,51.451,134500.0
2007-10-10 10:00:00,63.14,63.2,63.1,63.18,57700.0,51.4428,51.4917,51.4103,51.4754,57700.0
2007-10-10 10:30:00,63.19,63.22,63.11,63.14,297400.0,51.4836,51.508,51.4184,51.4428,297400.0
2007-10-10 11:00:00,63.13,63.27,63.13,63.25,129300.0,51.4347,51.5488,51.4347,51.5325,129300.0
2007-10-10 11:30:00,63.26,63.33,63.16,63.18,190000.0,51.5406,51.5976,51.4591,51.4754,190000.0
2007-10-10 12:00:00,63.18,63.22,63.1,63.15,122100.0,51.4754,51.508,51.4103,51.451,122100.0
2007-10-10 12:30:00,63.15,63.23,63.14,63.19,105200.0,51.451,51.5162,51.4428,51.4836,105200.0
2007-10-10 13:00:00,63.19,63.19,62.99,63.0,86500.0,51.4836,51.4836,51.3206,51.3288,86500.0
2007-10-10 13:30:00,63.0,63.11,63.0,63.11,100800.0,51.3288,51.4184,51.3288,51.4184,100800.0
2007-10-10 14:00:00,63.12,63.19,63.07,63.19,181800.0,51.4265,51.4836,51.3858,51.4836,181800.0
2007-10-10 14:30:00,63.2,63.31,63.18,63.29,161300.0,51.4917,51.5813,51.4754,51.5651,161300.0
2007-10-10 15:00:00,63.29,63.45,63.29,63.38,177500.0,51.5651,51.6954,51.5651,51.6384,177500.0
2007-10-10 15:30:00,63.39,63.39,63.28,63.33,266700.0,51.6465,51.6465,51.5569,51.5976,266700.0
2007-10-10 16:00:00,63.33,63.42,63.33,63.33,9200.0,51.5976,51.671,51.5976,51.5976,9200.0
2007-10-11 09:30:00,63.86,63.86,63.63,63.68,415400.0,52.0295,52.0295,51.8421,51.8828,415400.0
2007-10-11 10:00:00,63.69,63.75,63.67,63.74,111800.0,51.8909,51.9398,51.8747,51.9317,111800.0
2007-10-11 10:30:00,63.74,63.81,63.67,63.72,120100.0,51.9317,51.9887,51.8747,51.9154,120100.0
2007-10-11 11:00:00,63.72,63.72,63.59,63.64,64800.0,51.9154,51.9154,51.8095,51.8502,64800.0
2007-10-11 11:30:00,63.63,63.71,63.63,63.68,36700.0,51.8421,51.9072,51.8421,51.8828,36700.0
2007-10-11 12:00:00,63.69,63.78,63.65,63.78,111900.0,51.8909,51.9643,51.8584,51.9643,111900.0
2007-10-11 12:30:00,63.78,63.84,63.75,63.8,355300.0,51.9643,52.0132,51.9398,51.9806,355300.0
2007-10-11 13:00:00,63.79,63.86,63.75,63.77,73600.0,51.9724,52.0295,51.9398,51.9561,73600.0
2007-10-11 13:30:00,63.77,63.77,63.55,63.57,93600.0,51.9561,51.9561,51.7769,51.7932,93600.0
2007-10-11 14:00:00,63.56,63.56,62.92,63.03,220500.0,51.785,51.785,51.2636,51.3532,220500.0
2007-10-11 14:30:00,63.03,63.35,62.92,63.07,351200.0,51.3532,51.6139,51.2636,51.3858,351200.0
2007-10-11 15:00:00,63.09,63.11,62.47,62.53,230200.0,51.4021,51.4184,50.897,50.9458,230200.0
2007-10-11 15:30:00,62.53,62.89,62.46,62.86,241100.0,50.9458,51.2392,50.8888,51.2147,241100.0
2007-10-11 16:00:00,62.86,62.86,62.85,62.85,400.0,51.2147,51.2147,51.2066,51.2066,400.0
2007-10-12 09:30:00,62.99,63.12,62.87,63.0,129600.0,51.3206,51.4265,51.2229,51.3288,129600.0
2007-10-12 10:00:00,62.99,63.15,62.89,63.12,50000.0,51.3206,51.451,51.2392,51.4265,50000.0
2007-10-12 10:30:00,63.12,63.15,63.03,63.1,64900.0,51.4265,51.451,51.3532,51.4103,64900.0
2007-10-12 11:00:00,63.1,63.27,63.09,63.26,64200.0,51.4103,51.5488,51.4021,51.5406,64200.0
2007-10-12 11:30:00,63.26,63.28,63.2,63.25,79500.0,51.5406,51.5569,51.4917,51.5325,79500.0
2007-10-12 12:00:00,63.23,63.32,63.15,63.28,94200.0,51.5162,51.5895,51.451,51.5569,94200.0
2007-10-12 12:30:00,63.26,63.31,63.21,63.28,87600.0,51.5406,51.5813,51.4999,51.5569,87600.0
2007-10-12 13:00:00,63.29,63.29,63.07,63.14,65000.0,51.5651,51.5651,51.3858,51.4428,65000.0
2007-10-12 13:30:00,63.14,63.28,63.12,63.21,129500.0,51.4428,51.5569,51.4265,51.4999,129500.0
2007-10-12 14:00:00,63.2,63.33,63.2,63.22,74900.0,51.4917,51.5976,51.4917,51.508,74900.0
2007-10-12 14:30:00,63.24,63.33,63.22,63.25,56400.0,51.5243,51.5976,51.508,51.5325,56400.0
2007-10-12 15:00:00,63.24,63.26,63.08,63.11,124900.0,51.5243,51.5406,51.394,51.4184,124900.0
2007-10-12 15:30:00,63.11,63.31,63.09,63.31,180400.0,51.4184,51.5813,51.4021,51.5813,180400.0
2007-10-12 16:00:00,63.31,63.38,63.3,63.38,11000.0,51.5813,51.6384,51.5732,51.6384,11000.0
2007-10-15 09:30:00,63.3,63.92,62.87,63.15,214600.0,51.5732,52.0783,51.2229,51.451,214600.0
2007-10-15 10:00:00,63.15,63.22,63.11,63.14,83400.0,51.451,51.508,51.4184,51.4428,83400.0
2007-10-15 10:30:00,63.13,63.15,62.9,62.91,88900.0,51.4347,51.451,51.2473,51.2555,88900.0
2007-10-15 11:00:00,62.91,62.91,62.62,62.72,177500.0,51.2555,51.2555,51.0192,51.1006,177500.0
2007-10-15 11:30:00,62.73,62.82,62.66,62.8,115800.0,51.1088,51.1821,51.0518,51.1658,115800.0
2007-10-15 12:00:00,62.79,62.84,62.72,62.76,131200.0,51.1577,51.1984,51.1006,51.1332,131200.0
2007-10-15 12:30:00,62.77,62.81,62.61,62.67,126900.0,51.1414,51.174,51.011,51.0599,126900.0
2007-10-15 13:00:00,62.68,62.69,62.52,62.69,74000.0,51.0681,51.0762,50.9377,51.0762,74000.0
2007-10-15 13:30:00,62.69,62.71,62.57,62.68,94300.0,51.0762,51.0925,50.9784,51.0681,94300.0
2007-10-15 14:00:00,62.66,62.66,62.49,62.62,176000.0,51.0518,51.0518,50.9133,51.0192,176000.0
2007-10-15 14:30:00,62.62,62.68,62.54,62.59,98300.0,51.0192,51.0681,50.954,50.9947,98300.0
2007-10-15 15:00:00,62.59,62.73,62.42,62.5,249100.0,50.9947,51.1088,50.8562,50.9214,249100.0
2007-10-15 15:30:00,62.5,62.77,62.46,62.75,239400.0,50.9214,51.1414,50.8888,51.1251,239400.0
2007-10-15 16:00:00,62.75,62.85,62.75,62.85,400.0,51.1251,51.2066,51.1251,51.2066,400.0
2007-10-16 09:30:00,62.67,63.16,62.46,62.57,114600.0,51.0599,51.4591,50.8888,50.9784,114600.0
2007-10-16 10:00:00,62.56,62.66,62.31,62.37,110300.0,50.9703,51.0518,50.7666,50.8155,110300.0
2007-10-16 10:30:00,62.37,62.52,62.32,62.5,165300.0,50.8155,50.9377,50.7748,50.9214,165300.0
2007-10-16 11:00:00,62.5,62.59,62.47,62.58,217100.0,50.9214,50.9947,50.897,50.9866,217100.0
2007-10-16 11:30:00,62.57,62.73,62.5,62.56,760400.0,50.9784,51.1088,50.9214,50.9703,760400.0
2007-10-16 12:00:00,62.55,62.62,62.47,62.55,78000.0,50.9621,51.0192,50.897,50.9621,78000.0
2007-10-16 12:30:00,62.55,62.63,62.5,62.58,51700.0,50.9621,51.0273,50.9214,50.9866,51700.0
2007-10-16 13:00:00,62.58,62.58,62.36,62.48,103200.0,50.9866,50.9866,50.8073,50.9051,103200.0
2007-10-16 13:30:00,62.43,62.59,62.4,62.51,62200.0,50.8644,50.9947,50.8399,50.9296,62200.0
2007-10-16 14:00:00,62.51,62.59,62.45,62.48,107900.0,50.9296,50.9947,50.8807,50.9051,107900.0
2007-10-16 14:30:00,62.48,62.52,62.35,62.43,192500.0,50.9051,50.9377,50.7992,50.8644,192500.0
2007-10-16 15:00:00,62.42,62.51,62.33,62.45,192400.0,50.8562,50.9296,50.7829,50.8807,192400.0
2007-10-16 15:30:00,62.44,62.6,62.38,62.5,567600.0,50.8725,51.0029,50.8236,50.9214,567600.0
2007-10-16 16:00:00,62.5,62.55,62.45,62.47,43400.0,50.9214,50.9621,50.8807,50.897,43400.0
2007-10-17 09:30:00,63.06,63.1,62.89,62.92,128300.0,51.3777,51.4103,51.2392,51.2636,128300.0
2007-10-17 10:00:00,62.92,62.96,62.87,62.89,133700.0,51.2636,51.2962,51.2229,51.2392,133700.0
2007-10-17 10:30:00,62.88,62.95,62.75,62.82,100900.0,51.231,51.288,51.1251,51.1821,100900.0
2007-10-17 11:00:00,62.78,62.83,62.71,62.78,81200.0,51.1495,51.1903,51.0925,51.1495,81200.0
2007-10-17 11:30:00,62.81,62.94,62.76,62.87,63900.0,51.174,51.2799,51.1332,51.2229,63900.0
2007-10-17 12:00:00,62.87,62.89,62.62,62.63,120300.0,51.2229,51.2392,51.0192,51.0273,120300.0
2007-10-17 12:30:00,62.63,62.67,62.47,62.5,84300.0,51.0273,51.0599,50.897,50.9214,84300.0
2007-10-17 13:00:00,62.48,62.53,62.25,62.28,123400.0,50.9051,50.9458,50.7177,50.7422,123400.0
2007-10-17 13:30:00,62.29,62.44,62.03,62.11,176600.0,50.7503,50.8725,50.5385,50.6037,176600.0
2007-10-17 14:00:00,62.11,62.33,62.05,62.23,231700.0,50.6037,50.7829,50.5548,50.7014,231700.0
2007-10-17 14:30:00,62.23,62.38,62.12,62.36,103400.0,50.7014,50.8236,50.6118,50.8073,103400.0
2007-10-17 15:00:00,62.35,62.72,62.33,62.5,205400.0,50.7992,51.1006,50.7829,50.9214,205400.0
2007-10-17 15:30:00,62.5,62.7,62.4,62.7,355900.0,50.9214,51.0844,50.8399,51.0844,355900.0
2007-10-17 16:00:00,62.69,62.81,62.69,62.81,400.0,51.0762,51.174,51.0762,51.174,400.0
2007-10-18 09:30:00,62.59,62.66,62.44,62.5,66700.0,50.9947,51.0518,50.8725,50.9214,66700.0
2007-10-18 10:00:00,62.51,62.73,62.38,62.73,189100.0,50.9296,51.1088,50.8236,51.1088,189100.0
2007-10-18 10:30:00,62.73,62.73,62.59,62.62,94700.0,51.1088,51.1088,50.9947,51.0192,94700.0
2007-10-18 11:00:00,62.62,62.68,62.47,62.56,70900.0,51.0192,51.0681,50.897,50.9703,70900.0
2007-10-18 11:30:00,62.53,62.64,62.53,62.6,96100.0,50.9458,51.0355,50.9458,51.0029,96100.0
2007-10-18 12:00:00,62.6,62.62,62.47,62.56,105000.0,51.0029,51.0192,50.897,50.9703,105000.0
2007-10-18 12:30:00,62.56,62.66,62.54,62.57,104700.0,50.9703,51.0518,50.954,50.9784,104700.0
2007-10-18 13:00:00,62.58,62.64,62.51,62.63,55200.0,50.9866,51.0355,50.9296,51.0273,55200.0
2007-10-18 13:30:00,62.62,62.87,62.62,62.87,86700.0,51.0192,51.2229,51.0192,51.2229,86700.0
2007-10-18 14:00:00,62.84,62.91,62.78,62.79,79500.0,51.1984,51.2555,51.1495,51.1577,79500.0
2007-10-18 14:30:00,62.8,62.82,62.68,62.74,121100.0,51.1658,51.1821,51.0681,51.1169,121100.0
2007-10-18 15:00:00,62.75,62.92,62.74,62.79,170400.0,51.1251,51.2636,51.1169,51.1577,170400.0
2007-10-18 15:30:00,62.79,62.91,62.76,62.8,146900.0,51.1577,51.2555,51.1332,51.1658,146900.0
2007-10-18 16:00:00,62.79,62.83,62.73,62.73,1500.0,51.1577,51.1903,51.1088,51.1088,1500.0
2007-10-19 09:30:00,62.57,62.73,62.26,62.36,225600.0,50.9784,51.1088,50.7259,50.8073,225600.0
2007-10-19 10:00:00,62.36,62.38,62.08,62.18,164400.0,50.8073,50.8236,50.5792,50.6607,164400.0
2007-10-19 10:30:00,62.17,62.17,61.78,61.79,321400.0,50.6525,50.6525,50.3348,50.3429,321400.0
2007-10-19 11:00:00,61.79,62.01,61.79,61.98,204000.0,50.3429,50.5222,50.3429,50.4977,204000.0
2007-10-19 11:30:00,61.97,62.08,61.74,62.04,148900.0,50.4896,50.5792,50.3022,50.5466,148900.0
2007-10-19 12:00:00,62.02,62.1,61.93,61.96,124700.0,50.5303,50.5955,50.457,50.4814,124700.0
2007-10-19 12:30:00,61.96,62.13,61.95,61.97,145000.0,50.4814,50.62,50.4733,50.4896,145000.0
2007-10-19 13:00:00,61.98,62.0,61.79,61.83,182900.0,50.4977,50.514,50.3429,50.3755,182900.0
2007-10-19 13:30:00,61.83,62.02,61.8,61.94,143800.0,50.3755,50.5303,50.3511,50.4652,143800.0
2007-10-19 14:00:00,61.93,61.94,61.67,61.8,195000.0,50.457,50.4652,50.2452,50.3511,195000.0
2007-10-19 14:30:00,61.81,61.85,61.56,61.59,376900.0,50.3592,50.3918,50.1555,50.18,376900.0
2007-10-19 15:00:00,61.58,61.66,61.38,61.38,283800.0,50.1718,50.237,50.0089,50.0089,283800.0
2007-10-19 15:30:00,61.37,61.51,61.19,61.21,476800.0,50.0007,50.1148,49.8541,49.8704,476800.0
2007-10-19 16:00:00,61.21,61.23,60.99,61.15,127500.0,49.8704,49.8867,49.6911,49.8215,127500.0
2007-10-22 09:30:00,60.81,62.0,60.54,61.06,312400.0,49.5445,50.514,49.3245,49.7482,312400.0
2007-10-22 10:00:00,61.06,61.37,60.99,61.22,155900.0,49.7482,50.0007,49.6911,49.8785,155900.0
2007-10-22 10:30:00,61.22,61.25,60.77,60.89,175100.0,49.8785,49.903,49.5119,49.6097,175100.0
2007-10-22 11:00:00,60.89,61.05,60.79,61.05,181300.0,49.6097,49.74,49.5282,49.74,181300.0
2007-10-22 11:30:00,61.05,61.19,60.95,61.19,227600.0,49.74,49.8541,49.6586,49.8541,227600.0
2007-10-22 12:00:00,61.18,61.18,61.0,61.1,204500.0,49.8459,49.8459,49.6993,49.7808,204500.0
2007-10-22 12:30:00,61.11,61.38,61.04,61.36,160200.0,49.7889,50.0089,49.7319,49.9926,160200.0
2007-10-22 13:00:00,61.34,61.5,61.32,61.48,223300.0,49.9763,50.1067,49.96,50.0904,223300.0
2007-10-22 13:30:00,61.51,61.52,61.29,61.3,117600.0,50.1148,50.123,49.9356,49.9437,117600.0
2007-10-22 14:00:00,61.33,61.47,61.31,61.32,161700.0,49.9682,50.0822,49.9519,49.96,161700.0
2007-10-22 14:30:00,61.32,61.4,61.2,61.21,145800.0,49.96,50.0252,49.8622,49.8704,145800.0
2007-10-22 15:00:00,61.21,61.26,61.06,61.19,259200.0,49.8704,49.9111,49.7482,49.8541,259200.0
2007-10-22 15:30:00,61.19,61.52,61.19,61.52,219700.0,49.8541,50.123,49.8541,50.123,219700.0
2007-10-22 16:00:00,61.52,61.6,61.42,61.55,4200.0,50.123,50.1881,50.0415,50.1474,4200.0
2007-10-23 09:30:00,61.88,61.97,61.76,61.84,183200.0,50.4163,50.4896,50.3185,50.3837,183200.0
2007-10-23 10:00:00,61.84,61.97,61.78,61.89,83800.0,50.3837,50.4896,50.3348,50.4244,83800.0
2007-10-23 10:30:00,61.88,61.95,61.74,61.75,121700.0,50.4163,50.4733,50.3022,50.3103,121700.0
2007-10-23 11:00:00,61.74,61.75,61.49,61.56,107600.0,50.3022,50.3103,50.0985,50.1555,107600.0
2007-10-23 11:30:00,61.56,61.73,61.49,61.68,136200.0,50.1555,50.2941,50.0985,50.2533,136200.0
2007-10-23 12:00:00,61.67,61.76,61.6,61.69,125500.0,50.2452,50.3185,50.1881,50.2615,125500.0
2007-10-23 12:30:00,61.69,61.78,61.65,61.67,95800.0,50.2615,50.3348,50.2289,50.2452,95800.0
2007-10-23 13:00:00,61.66,61.84,61.64,61.75,263700.0,50.237,50.3837,50.2207,50.3103,263700.0
2007-10-23 13:30:00,61.74,61.84,61.71,61.81,98700.0,50.3022,50.3837,50.2778,50.3592,98700.0
2007-10-23 14:00:00,61.79,62.04,61.78,61.98,241300.0,50.3429,50.5466,50.3348,50.4977,241300.0
2007-10-23 14:30:00,61.98,62.05,61.88,61.94,1097100.0,50.4977,50.5548,50.4163,50.4652,1097100.0
2007-10-23 15:00:00,61.94,62.02,61.86,62.01,989600.0,50.4652,50.5303,50.4,50.5222,989600.0
2007-10-23 15:30:00,62.01,62.24,62.0,62.24,713200.0,50.5222,50.7096,50.514,50.7096,713200.0
2007-10-23 16:00:00,62.21,62.29,62.14,62.14,16500.0,50.6851,50.7503,50.6281,50.6281,16500.0
2007-10-24 09:30:00,62.0,62.04,61.84,61.99,182900.0,50.514,50.5466,50.3837,50.5059,182900.0
2007-10-24 10:00:00,61.99,61.99,61.69,61.86,641000.0,50.5059,50.5059,50.2615,50.4,641000.0
2007-10-24 10:30:00,61.83,61.88,61.44,61.49,1212900.0,50.3755,50.4163,50.0578,50.0985,1212900.0
2007-10-24 11:00:00,61.49,61.53,61.06,61.29,390200.0,50.0985,50.1311,49.7482,49.9356,390200.0
2007-10-24 11:30:00,61.3,61.45,61.23,61.31,759400.0,49.9437,50.0659,49.8867,49.9519,759400.0
2007-10-24 12:00:00,61.31,61.53,61.29,61.44,406000.0,49.9519,50.1311,49.9356,50.0578,406000.0
2007-10-24 12:30:00,61.44,61.55,61.32,61.4,826200.0,50.0578,50.1474,49.96,50.0252,826200.0
2007-10-24 13:00:00,61.4,61.48,61.29,61.42,394100.0,50.0252,50.0904,49.9356,50.0415,394100.0
2007-10-24 13:30:00,61.42,61.42,61.21,61.29,404300.0,50.0415,50.0415,49.8704,49.9356,404300.0
2007-10-24 14:00:00,61.28,61.53,61.06,61.49,366000.0,49.9274,50.1311,49.7482,50.0985,366000.0
2007-10-24 14:30:00,61.49,61.73,61.42,61.72,318000.0,50.0985,50.2941,50.0415,50.2859,318000.0
2007-10-24 15:00:00,61.72,62.17,61.66,62.17,485900.0,50.2859,50.6525,50.237,50.6525,485900.0
2007-10-24 15:30:00,62.16,62.16,61.81,62.05,421400.0,50.6444,50.6444,50.3592,50.5548,421400.0
2007-10-24 16:00:00,62.05,62.19,62.05,62.1,30300.0,50.5548,50.6688,50.5548,50.5955,30300.0
2007-10-25 09:30:00,61.96,62.2,61.84,61.85,241900.0,50.4814,50.677,50.3837,50.3918,241900.0
2007-10-25 10:00:00,61.87,62.45,61.87,62.33,332000.0,50.4081,50.8807,50.4081,50.7829,332000.0
2007-10-25 10:30:00,62.33,62.33,62.15,62.26,106900.0,50.7829,50.7829,50.6362,50.7259,106900.0
2007-10-25 11:00:00,62.25,62.3,62.05,62.13,166300.0,50.7177,50.7585,50.5548,50.62,166300.0
2007-10-25 11:30:00,62.13,62.27,61.89,61.89,116800.0,50.62,50.734,50.4244,50.4244,116800.0
2007-10-25 12:00:00,61.88,62.06,61.83,62.04,333300.0,50.4163,50.5629,50.3755,50.5466,333300.0
2007-10-25 12:30:00,62.05,62.05,61.91,61.94,151800.0,50.5548,50.5548,50.4407,50.4652,151800.0
2007-10-25 13:00:00,61.92,61.99,61.61,61.71,206900.0,50.4489,50.5059,50.1963,50.2778,206900.0
2007-10-25 13:30:00,61.73,61.86,61.71,61.75,120000.0,50.2941,50.4,50.2778,50.3103,120000.0
2007-10-25 14:00:00,61.75,61.94,61.58,61.93,336300.0,50.3103,50.4652,50.1718,50.457,336300.0
2007-10-25 14:30:00,61.93,62.13,61.76,62.1,534800.0,50.457,50.62,50.3185,50.5955,534800.0
2007-10-25 15:00:00,62.11,62.12,61.94,62.02,186900.0,50.6037,50.6118,50.4652,50.5303,186900.0
2007-10-25 15:30:00,62.02,62.21,61.92,62.09,321200.0,50.5303,50.6851,50.4489,50.5874,321200.0
2007-10-25 16:00:00,62.09,62.38,62.09,62.38,7500.0,50.5874,50.8236,50.5874,50.8236,7500.0
2007-10-26 09:30:00,63.67,63.86,62.13,62.6,339900.0,51.8747,52.0295,50.62,51.0029,339900.0
2007-10-26 10:00:00,62.56,62.75,62.5,62.7,198000.0,50.9703,51.1251,50.9214,51.0844,198000.0
2007-10-26 10:30:00,62.7,62.74,62.55,62.65,138600.0,51.0844,51.1169,50.9621,51.0436,138600.0
2007-10-26 11:00:00,62.65,62.7,62.51,62.58,260500.0,51.0436,51.0844,50.9296,50.9866,260500.0
2007-10-26 11:30:00,62.57,62.62,62.43,62.45,171900.0,50.9784,51.0192,50.8644,50.8807,171900.0
2007-10-26 12:00:00,62.44,62.58,62.38,62.55,147500.0,50.8725,50.9866,50.8236,50.9621,147500.0
2007-10-26 12:30:00,62.56,62.62,62.54,62.59,93300.0,50.9703,51.0192,50.954,50.9947,93300.0
2007-10-26 13:00:00,62.58,62.69,62.52,62.6,138700.0,50.9866,51.0762,50.9377,51.0029,138700.0
2007-10-26 13:30:00,62.6,62.65,62.52,62.63,173600.0,51.0029,51.0436,50.9377,51.0273,173600.0
2007-10-26 14:00:00,62.6,62.85,62.6,62.72,165300.0,51.0029,51.2066,51.0029,51.1006,165300.0
2007-10-26 14:30:00,62.71,62.79,62.65,62.73,200400.0,51.0925,51.1577,51.0436,51.1088,200400.0
2007-10-26 15:00:00,62.73,62.78,62.56,62.65,210300.0,51.1088,51.1495,50.9703,51.0436,210300.0
2007-10-26 15:30:00,62.66,62.84,62.66,62.83,480700.0,51.0518,51.1984,51.0518,51.1903,480700.0
2007-10-26 16:00:00,62.83,63.0,62.45,62.88,115000.0,51.1903,51.3288,50.8807,51.231,115000.0
2007-10-29 09:30:00,63.14,63.43,62.98,63.12,216900.0,51.4428,51.6791,51.3125,51.4265,216900.0
2007-10-29 10:00:00,63.12,63.13,62.88,62.99,152100.0,51.4265,51.4347,51.231,51.3206,152100.0
2007-10-29 10:30:00,62.99,63.0,62.86,62.94,180400.0,51.3206,51.3288,51.2147,51.2799,180400.0
2007-10-29 11:00:00,62.93,63.06,62.88,63.02,102700.0,51.2717,51.3777,51.231,51.3451,102700.0
2007-10-29 11:30:00,63.02,63.07,62.95,62.98,120900.0,51.3451,51.3858,51.288,51.3125,120900.0
2007-10-29 12:00:00,62.97,63.11,62.97,63.06,365900.0,51.3043,51.4184,51.3043,51.3777,365900.0
2007-10-29 12:30:00,63.05,63.08,62.96,63.04,177500.0,51.3695,51.394,51.2962,51.3614,177500.0
2007-10-29 13:00:00,63.04,63.08,62.99,63.07,203500.0,51.3614,51.394,51.3206,51.3858,203500.0
2007-10-29 13:30:00,63.06,63.18,63.06,63.18,71700.0,51.3777,51.4754,51.3777,51.4754,71700.0
2007-10-29 14:00:00,63.18,63.22,63.04,63.08,161800.0,51.4754,51.508,51.3614,51.394,161800.0
2007-10-29 14:30:00,63.08,63.13,63.0,63.1,380600.0,51.394,51.4347,51.3288,51.4103,380600.0
2007-10-29 15:00:00,63.1,63.17,63.05,63.17,194100.0,51.4103,51.4673,51.3695,51.4673,194100.0
2007-10-29 15:30:00,63.17,63.17,63.04,63.13,289900.0,51.4673,51.4673,51.3614,51.4347,289900.0
2007-10-29 16:00:00,63.13,63.14,63.01,63.01,5800.0,51.4347,51.4428,51.3369,51.3369,5800.0
2007-10-30 09:30:00,63.0,63.05,62.87,62.99,139300.0,51.3288,51.3695,51.2229,51.3206,139300.0
2007-10-30 10:00:00,62.96,62.96,62.75,62.94,106500.0,51.2962,51.2962,51.1251,51.2799,106500.0
2007-10-30 10:30:00,62.92,62.99,62.89,62.97,93700.0,51.2636,51.3206,51.2392,51.3043,93700.0
2007-10-30 11:00:00,62.97,62.97,62.84,62.86,176700.0,51.3043,51.3043,51.1984,51.2147,176700.0
2007-10-30 11:30:00,62.85,62.9,62.8,62.89,131500.0,51.2066,51.2473,51.1658,51.2392,131500.0
2007-10-30 12:00:00,62.89,62.96,62.87,62.92,171500.0,51.2392,51.2962,51.2229,51.2636,171500.0
2007-10-30 12:30:00,62.92,62.97,62.87,62.96,146700.0,51.2636,51.3043,51.2229,51.2962,146700.0
2007-10-30 13:00:00,62.96,63.06,62.92,63.02,132100.0,51.2962,51.3777,51.2636,51.3451,132100.0
2007-10-30 13:30:00,63.02,63.11,63.0,63.07,120600.0,51.3451,51.4184,51.3288,51.3858,120600.0
2007-10-30 14:00:00,63.06,63.14,63.04,63.05,180400.0,51.3777,51.4428,51.3614,51.3695,180400.0
2007-10-30 14:30:00,63.05,63.1,63.01,63.06,143300.0,51.3695,51.4103,51.3369,51.3777,143300.0
2007-10-30 15:00:00,63.06,63.14,62.99,62.99,156100.0,51.3777,51.4428,51.3206,51.3206,156100.0
2007-10-30 15:30:00,62.99,63.03,62.76,62.81,229000.0,51.3206,51.3532,51.1332,51.174,229000.0
2007-10-30 16:00:00,62.81,62.93,62.8,62.93,19200.0,51.174,51.2717,51.1658,51.2717,19200.0
2007-10-31 09:30:00,63.14,63.45,62.97,63.05,286500.0,51.4428,51.6954,51.3043,51.3695,286500.0
2007-10-31 10:00:00,63.07,63.11,63.03,63.1,74400.0,51.3858,51.4184,51.3532,51.4103,74400.0
2007-10-31 10:30:00,63.1,63.19,63.05,63.15,144800.0,51.4103,51.4836,51.3695,51.451,144800.0
2007-10-31 11:00:00,63.15,63.2,63.13,63.19,40000.0,51.451,51.4917,51.4347,51.4836,40000.0
2007-10-31 11:30:00,63.19,63.28,63.19,63.27,144800.0,51.4836,51.5569,51.4836,51.5488,144800.0
2007-10-31 12:00:00,63.27,63.34,63.26,63.27,78100.0,51.5488,51.6058,51.5406,51.5488,78100.0
2007-10-31 12:30:00,63.27,63.29,63.22,63.24,68700.0,51.5488,51.5651,51.508,51.5243,68700.0
2007-10-31 13:00:00,63.22,63.29,63.22,63.25,74500.0,51.508,51.5651,51.508,51.5325,74500.0
2007-10-31 13:30:00,63.25,63.3,63.17,63.24,72600.0,51.5325,51.5732,51.4673,51.5243,72600.0
2007-10-31 14:00:00,63.25,63.53,62.77,63.01,307400.0,51.5325,51.7606,51.1414,51.3369,307400.0
2007-10-31 14:30:00,63.02,63.76,62.95,63.68,309900.0,51.3451,51.948,51.288,51.8828,309900.0
2007-10-31 15:00:00,63.68,63.75,63.29,63.35,220700.0,51.8828,51.9398,51.5651,51.6139,220700.0
2007-10-31 15:30:00,63.32,63.74,63.3,63.66,314800.0,51.5895,51.9317,51.5732,51.8665,314800.0
2007-10-31 16:00:00,63.7,63.87,63.5,63.7,37100.0,51.8991,52.0376,51.7361,51.8991,37100.0
2007-11-01 09:30:00,63.23,63.31,62.78,63.02,208700.0,51.5162,51.5813,51.1495,51.3451,208700.0
2007-11-01 10:00:00,63.02,63.09,62.7,62.94,339600.0,51.3451,51.4021,51.0844,51.2799,339600.0
2007-11-01 10:30:00,62.95,63.17,62.9,63.14,212300.0,51.288,51.4673,51.2473,51.4428,212300.0
2007-11-01 11:00:00,63.14,63.22,63.01,63.18,124200.0,51.4428,51.508,51.3369,51.4754,124200.0
2007-11-01 11:30:00,63.18,63.18,62.91,63.11,166500.0,51.4754,51.4754,51.2555,51.4184,166500.0
2007-11-01 12:00:00,63.12,63.26,63.07,63.1,121300.0,51.4265,51.5406,51.3858,51.4103,121300.0
2007-11-01 12:30:00,63.1,63.15,63.0,63.13,99300.0,51.4103,51.451,51.3288,51.4347,99300.0
2007-11-01 13:00:00,63.14,63.24,63.06,63.06,232500.0,51.4428,51.5243,51.3777,51.3777,232500.0
2007-11-01 13:30:00,63.04,63.09,62.78,62.82,197900.0,51.3614,51.4021,51.1495,51.1821,197900.0
2007-11-01 14:00:00,62.8,62.97,62.8,62.81,226500.0,51.1658,51.3043,51.1658,51.174,226500.0
2007-11-01 14:30:00,62.83,63.09,62.83,63.02,207900.0,51.1903,51.4021,51.1903,51.3451,207900.0
2007-11-01 15:00:00,63.01,63.07,62.51,62.51,259900.0,51.3369,51.3858,50.9296,50.9296,259900.0
2007-11-01 15:30:00,62.51,62.64,62.31,62.43,452300.0,50.9296,51.0355,50.7666,50.8644,452300.0
2007-11-01 16:00:00,62.43,62.43,62.1,62.3,117800.0,50.8644,50.8644,50.5955,50.7585,117800.0
2007-11-02 09:30:00,62.97,63.15,62.04,62.22,317800.0,51.3043,51.451,50.5466,50.6933,317800.0
2007-11-02 10:00:00,62.22,62.36,61.94,62.34,331000.0,50.6933,50.8073,50.4652,50.791,331000.0
2007-11-02 10:30:00,62.34,62.57,62.2,62.4,333800.0,50.791,50.9784,50.677,50.8399,333800.0
2007-11-02 11:00:00,62.4,62.53,62.05,62.09,138200.0,50.8399,50.9458,50.5548,50.5874,138200.0
2007-11-02 11:30:00,62.09,62.45,62.04,62.29,194400.0,50.5874,50.8807,50.5466,50.7503,194400.0
2007-11-02 12:00:00,62.3,62.5,62.23,62.46,241100.0,50.7585,50.9214,50.7014,50.8888,241100.0
2007-11-02 12:30:00,62.47,62.74,62.41,62.65,267100.0,50.897,51.1169,50.8481,51.0436,267100.0
2007-11-02 13:00:00,62.64,62.83,62.5,62.56,134500.0,51.0355,51.1903,50.9214,50.9703,134500.0
2007-11-02 13:30:00,62.57,62.65,62.47,62.57,178100.0,50.9784,51.0436,50.897,50.9784,178100.0
2007-11-02 14:00:00,62.57,62.63,62.43,62.59,162000.0,50.9784,51.0273,50.8644,50.9947,162000.0
2007-11-02 14:30:00,62.6,62.6,62.24,62.3,170700.0,51.0029,51.0029,50.7096,50.7585,170700.0
2007-11-02 15:00:00,62.29,62.53,62.26,62.45,269600.0,50.7503,50.9458,50.7259,50.8807,269600.0
2007-11-02 15:30:00,62.45,62.75,62.39,62.7,331300.0,50.8807,51.1251,50.8318,51.0844,331300.0
2007-11-02 16:00:00,62.75,62.82,62.65,62.68,18000.0,51.1251,51.1821,51.0436,51.0681,18000.0
2007-11-05 09:30:00,62.33,62.64,61.93,62.3,301800.0,50.7829,51.0355,50.457,50.7585,301800.0
2007-11-05 10:00:00,62.29,62.43,62.14,62.23,244900.0,50.7503,50.8644,50.6281,50.7014,244900.0
2007-11-05 10:30:00,62.25,62.54,62.25,62.38,97100.0,50.7177,50.954,50.7177,50.8236,97100.0
2007-11-05 11:00:00,62.38,62.49,62.28,62.32,112300.0,50.8236,50.9133,50.7422,50.7748,112300.0
2007-11-05 11:30:00,62.33,62.51,62.28,62.41,196500.0,50.7829,50.9296,50.7422,50.8481,196500.0
2007-11-05 12:00:00,62.42,62.46,62.23,62.3,168400.0,50.8562,50.8888,50.7014,50.7585,168400.0
2007-11-05 12:30:00,62.3,62.4,62.23,62.34,97900.0,50.7585,50.8399,50.7014,50.791,97900.0
2007-11-05 13:00:00,62.33,62.4,62.18,62.22,122900.0,50.7829,50.8399,50.6607,50.6933,122900.0
2007-11-05 13:30:00,62.23,62.27,61.95,61.99,225100.0,50.7014,50.734,50.4733,50.5059,225100.0
2007-11-05 14:00:00,62.04,62.18,61.93,62.03,342500.0,50.5466,50.6607,50.457,50.5385,342500.0
2007-11-05 14:30:00,62.01,62.21,61.86,62.07,181200.0,50.5222,50.6851,50.4,50.5711,181200.0
2007-11-05 15:00:00,62.07,62.6,62.06,62.51,252200.0,50.5711,51.0029,50.5629,50.9296,252200.0
2007-11-05 15:30:00,62.53,62.68,62.24,62.31,291500.0,50.9458,51.0681,50.7096,50.7666,291500.0
2007-11-05 16:00:00,62.31,62.31,62.31,62.31,800.0,50.7666,50.7666,50.7666,50.7666,800.0
2007-11-06 09:30:00,62.73,62.73,61.5,62.65,392000.0,51.1088,51.1088,50.1067,51.0436,392000.0
2007-11-06 10:00:00,62.63,62.71,62.47,62.53,121600.0,51.0273,51.0925,50.897,50.9458,121600.0
2007-11-06 10:30:00,62.51,62.53,62.21,62.31,237300.0,50.9296,50.9458,50.6851,50.7666,237300.0
2007-11-06 11:00:00,62.31,62.41,62.26,62.35,123700.0,50.7666,50.8481,50.7259,50.7992,123700.0
2007-11-06 11:30:00,62.36,62.49,62.28,62.39,164000.0,50.8073,50.9133,50.7422,50.8318,164000.0
2007-11-06 12:00:00,62.38,62.57,62.33,62.46,124900.0,50.8236,50.9784,50.7829,50.8888,124900.0
2007-11-06 12:30:00,62.47,62.54,62.41,62.53,112800.0,50.897,50.954,50.8481,50.9458,112800.0
2007-11-06 13:00:00,62.52,62.66,62.51,62.6,139000.0,50.9377,51.0518,50.9296,51.0029,139000.0
2007-11-06 13:30:00,62.59,62.75,62.58,62.63,96100.0,50.9947,51.1251,50.9866,51.0273,96100.0
2007-11-06 14:00:00,62.63,62.73,62.59,62.64,167700.0,51.0273,51.1088,50.9947,51.0355,167700.0
2007-11-06 14:30:00,62.62,62.7,62.6,62.66,164700.0,51.0192,51.0844,51.0029,51.0518,164700.0
2007-11-06 15:00:00,62.68,62.9,62.63,62.89,163500.0,51.0681,51.2473,51.0273,51.2392,163500.0
2007-11-06 15:30:00,62.89,63.1,62.83,63.1,290700.0,51.2392,51.4103,51.1903,51.4103,290700.0
2007-11-06 16:00:00,63.07,63.09,63.05,63.05,5900.0,51.3858,51.4021,51.3695,51.3695,5900.0
2007-11-07 09:30:00,62.51,62.66,62.38,62.57,162800.0,50.9296,51.0518,50.8236,50.9784,162800.0
2007-11-07 10:00:00,62.54,62.79,62.53,62.67,284300.0,50.954,51.1577,50.9458,51.0599,284300.0
2007-11-07 10:30:00,62.67,62.68,62.36,62.43,168000.0,51.0599,51.0681,50.8073,50.8644,168000.0
2007-11-07 11:00:00,62.42,62.59,62.36,62.53,124700.0,50.8562,50.9947,50.8073,50.9458,124700.0
2007-11-07 11:30:00,62.53,62.57,62.44,62.57,141700.0,50.9458,50.9784,50.8725,50.9784,141700.0
2007-11-07 12:00:00,62.56,62.56,62.22,62.35,211600.0,50.9703,50.9703,50.6933,50.7992,211600.0
2007-11-07 12:30:00,62.34,62.43,62.14,62.18,196200.0,50.791,50.8644,50.6281,50.6607,196200.0
2007-11-07 13:00:00,62.19,62.28,61.85,61.96,383600.0,50.6688,50.7422,50.3918,50.4814,383600.0
2007-11-07 13:30:00,61.98,62.22,61.96,62.11,179500.0,50.4977,50.6933,50.4814,50.6037,179500.0
2007-11-07 14:00:00,62.08,62.37,62.03,62.31,307000.0,50.5792,50.8155,50.5385,50.7666,307000.0
2007-11-07 14:30:00,62.29,62.37,62.0,62.1,283900.0,50.7503,50.8155,50.514,50.5955,283900.0
2007-11-07 15:00:00,62.11,62.33,61.88,61.91,266200.0,50.6037,50.7829,50.4163,50.4407,266200.0
2007-11-07 15:30:00,61.92,62.0,61.5,61.51,541500.0,50.4489,50.514,50.1067,50.1148,541500.0
2007-11-07 16:00:00,61.45,61.75,61.45,61.67,41900.0,50.0659,50.3103,50.0659,50.2452,41900.0
2007-11-08 09:30:00,61.52,61.97,61.1,61.34,247100.0,50.123,50.4896,49.7808,49.9763,247100.0
2007-11-08 10:00:00,61.35,61.53,60.97,61.35,231800.0,49.9845,50.1311,49.6749,49.9845,231800.0
2007-11-08 10:30:00,61.34,61.4,61.08,61.38,165200.0,49.9763,50.0252,49.7645,50.0089,165200.0
2007-11-08 11:00:00,61.36,61.57,61.22,61.3,245600.0,49.9926,50.1637,49.8785,49.9437,245600.0
2007-11-08 11:30:00,61.28,61.35,61.0,61.15,208300.0,49.9274,49.9845,49.6993,49.8215,208300.0
2007-11-08 12:00:00,61.12,61.22,60.76,60.92,265700.0,49.7971,49.8785,49.5038,49.6341,265700.0
2007-11-08 12:30:00,60.93,60.98,60.33,60.53,337700.0,49.6423,49.683,49.1534,49.3164,337700.0
2007-11-08 13:00:00,60.54,60.57,60.12,60.49,303700.0,49.3245,49.349,48.9823,49.2838,303700.0
2007-11-08 13:30:00,60.47,60.75,60.41,60.75,320400.0,49.2675,49.4956,49.2186,49.4956,320400.0
2007-11-08 14:00:00,60.73,60.78,60.32,60.41,276300.0,49.4793,49.52,49.1453,49.2186,276300.0
2007-11-08 14:30:00,60.39,60.59,60.26,60.59,269000.0,49.2023,49.3652,49.0964,49.3652,269000.0
2007-11-08 15:00:00,60.58,61.18,60.5,61.08,526500.0,49.3571,49.8459,49.2919,49.7645,526500.0
2007-11-08 15:30:00,61.12,61.35,60.87,61.1,530900.0,49.7971,49.9845,49.5934,49.7808,530900.0
2007-11-08 16:00:00,61.11,61.11,61.02,61.05,10800.0,49.7889,49.7889,49.7156,49.74,10800.0
2007-11-09 09:30:00,60.29,60.44,60.03,60.19,274700.0,49.1208,49.243,48.909,49.0394,274700.0
2007-11-09 10:00:00,60.17,60.52,60.06,60.36,340700.0,49.0231,49.3082,48.9334,49.1779,340700.0
2007-11-09 10:30:00,60.36,60.45,60.12,60.22,295400.0,49.1779,49.2512,48.9823,49.0638,295400.0
2007-11-09 11:00:00,60.22,60.29,59.86,60.15,220800.0,49.0638,49.1208,48.7705,49.0068,220800.0
2007-11-09 11:30:00,60.15,60.45,60.08,60.36,230200.0,49.0068,49.2512,48.9497,49.1779,230200.0
2007-11-09 12:00:00,60.35,60.36,60.14,60.28,176100.0,49.1697,49.1779,48.9986,49.1127,176100.0
2007-11-09 12:30:00,60.28,60.52,60.23,60.31,184000.0,49.1127,49.3082,49.0719,49.1371,184000.0
2007-11-09 13:00:00,60.29,60.41,60.14,60.3,244000.0,49.1208,49.2186,48.9986,49.129,244000.0
2007-11-09 13:30:00,60.29,60.36,60.17,60.18,167200.0,49.1208,49.1779,49.0231,49.0312,167200.0
2007-11-09 14:00:00,60.17,60.64,60.1,60.6,411900.0,49.0231,49.406,48.966,49.3734,411900.0
2007-11-09 14:30:00,60.59,60.71,60.43,60.49,318200.0,49.3652,49.463,49.2349,49.2838,318200.0
2007-11-09 15:00:00,60.5,60.77,60.45,60.68,546600.0,49.2919,49.5119,49.2512,49.4386,546600.0
2007-11-09 15:30:00,60.67,60.69,59.86,59.93,634900.0,49.4304,49.4467,48.7705,48.8275,634900.0
2007-11-09 16:00:00,59.86,59.94,59.86,59.9,73500.0,48.7705,48.8357,48.7705,48.8031,73500.0
2007-11-12 09:30:00,59.93,60.05,59.6,59.86,306800.0,48.8275,48.9253,48.5587,48.7705,306800.0
2007-11-12 10:00:00,59.85,59.85,59.57,59.8,321200.0,48.7623,48.7623,48.5342,48.7216,321200.0
2007-11-12 10:30:00,59.77,60.03,59.75,59.96,187200.0,48.6972,48.909,48.6809,48.852,187200.0
2007-11-12 11:00:00,59.96,60.2,59.9,60.16,330600.0,48.852,49.0475,48.8031,49.0149,330600.0
2007-11-12 11:30:00,60.16,60.18,59.85,59.9,450200.0,49.0149,49.0312,48.7623,48.8031,450200.0
2007-11-12 12:00:00,59.9,60.11,59.89,60.1,277100.0,48.8031,48.9742,48.7949,48.966,277100.0
2007-11-12 12:30:00,60.1,60.2,59.89,59.9,359300.0,48.966,49.0475,48.7949,48.8031,359300.0
2007-11-12 13:00:00,59.92,59.96,59.79,59.95,436100.0,48.8194,48.852,48.7135,48.8438,436100.0
2007-11-12 13:30:00,59.95,59.95,59.53,59.63,946500.0,48.8438,48.8438,48.5016,48.5831,946500.0
2007-11-12 14:00:00,59.62,59.7,59.43,59.64,465200.0,48.5749,48.6401,48.4201,48.5912,465200.0
2007-11-12 14:30:00,59.62,59.92,59.62,59.81,324000.0,48.5749,48.8194,48.5749,48.7297,324000.0
2007-11-12 15:00:00,59.77,59.77,59.38,59.38,311600.0,48.6972,48.6972,48.3794,48.3794,311600.0
2007-11-12 15:30:00,59.39,59.58,59.04,59.14,465800.0,48.3876,48.5424,48.1024,48.1839,465800.0
2007-11-12 16:00:00,59.06,59.09,59.0,59.09,2900.0,48.1187,48.1431,48.0698,48.1431,2900.0
2007-11-13 09:30:00,59.41,59.91,59.41,59.74,124800.0,48.4039,48.8112,48.4039,48.6727,124800.0
2007-11-13 10:00:00,59.75,59.91,59.69,59.89,327700.0,48.6809,48.8112,48.632,48.7949,327700.0
2007-11-13 10:30:00,59.89,59.92,59.74,59.84,131500.0,48.7949,48.8194,48.6727,48.7542,131500.0
2007-11-13 11:00:00,59.84,60.01,59.78,60.0,153800.0,48.7542,48.8927,48.7053,48.8845,153800.0
2007-11-13 11:30:00,60.0,60.08,59.89,59.94,111600.0,48.8845,48.9497,48.7949,48.8357,111600.0
2007-11-13 12:00:00,59.94,59.99,59.85,59.92,96000.0,48.8357,48.8764,48.7623,48.8194,96000.0
2007-11-13 12:30:00,59.92,59.99,59.77,59.83,77700.0,48.8194,48.8764,48.6972,48.746,77700.0
2007-11-13 13:00:00,59.83,59.99,59.76,59.98,84300.0,48.746,48.8764,48.689,48.8683,84300.0
2007-11-13 13:30:00,59.97,60.22,59.96,60.12,111300.0,48.8601,49.0638,48.852,48.9823,111300.0
2007-11-13 14:00:00,60.15,60.28,60.1,60.16,297700.0,49.0068,49.1127,48.966,49.0149,297700.0
2007-11-13 14:30:00,60.17,60.36,60.16,60.32,239400.0,49.0231,49.1779,49.0149,49.1453,239400.0
2007-11-13 15:00:00,60.33,60.58,60.33,60.56,365200.0,49.1534,49.3571,49.1534,49.3408,365200.0
2007-11-13 15:30:00,60.57,60.77,60.53,60.7,488800.0,49.349,49.5119,49.3164,49.4549,488800.0
2007-11-13 16:00:00,60.7,60.8,60.67,60.78,11000.0,49.4549,49.5363,49.4304,49.52,11000.0
2007-11-14 09:30:00,61.35,61.35,60.83,60.89,156400.0,49.9845,49.9845,49.5608,49.6097,156400.0
2007-11-14 10:00:00,60.89,61.01,60.75,60.93,98600.0,49.6097,49.7074,49.4956,49.6423,98600.0
2007-11-14 10:30:00,60.92,60.96,60.82,60.82,268000.0,49.6341,49.6667,49.5526,49.5526,268000.0
2007-11-14 11:00:00,60.81,60.91,60.65,60.76,253900.0,49.5445,49.626,49.4141,49.5038,253900.0
2007-11-14 11:30:00,60.76,60.99,60.72,60.94,173200.0,49.5038,49.6911,49.4712,49.6504,173200.0
2007-11-14 12:00:00,60.93,61.15,60.87,61.08,176100.0,49.6423,49.8215,49.5934,49.7645,176100.0
2007-11-14 12:30:00,61.09,61.1,60.9,60.92,73400.0,49.7726,49.7808,49.6178,49.6341,73400.0
2007-11-14 13:00:00,60.91,61.15,60.91,61.12,81200.0,49.626,49.8215,49.626,49.7971,81200.0
2007-11-14 13:30:00,61.11,61.12,60.85,60.85,125100.0,49.7889,49.7971,49.5771,49.5771,125100.0
2007-11-14 14:00:00,60.84,61.08,60.81,61.02,118600.0,49.5689,49.7645,49.5445,49.7156,118600.0
2007-11-14 14:30:00,61.01,61.09,60.87,60.87,182300.0,49.7074,49.7726,49.5934,49.5934,182300.0
2007-11-14 15:00:00,60.85,61.03,60.81,60.97,329900.0,49.5771,49.7237,49.5445,49.6749,329900.0
2007-11-14 15:30:00,60.91,60.95,60.25,60.39,575600.0,49.626,49.6586,49.0882,49.2023,575600.0
2007-11-14 16:00:00,60.41,60.61,60.37,60.61,13300.0,49.2186,49.3815,49.186,49.3815,13300.0
2007-11-15 09:30:00,60.15,60.4,60.03,60.3,226400.0,49.0068,49.2104,48.909,49.129,226400.0
2007-11-15 10:00:00,60.29,60.51,60.2,60.44,168400.0,49.1208,49.3001,49.0475,49.243,168400.0
2007-11-15 10:30:00,60.42,60.6,60.32,60.44,178300.0,49.2267,49.3734,49.1453,49.243,178300.0
2007-11-15 11:00:00,60.44,60.55,60.38,60.4,271500.0,49.243,49.3327,49.1942,49.2104,271500.0
2007-11-15 11:30:00,60.4,60.41,60.22,60.3,159600.0,49.2104,49.2186,49.0638,49.129,159600.0
2007-11-15 12:00:00,60.32,60.44,60.21,60.23,153500.0,49.1453,49.243,49.0556,49.0719,153500.0
2007-11-15 12:30:00,60.18,60.27,60.08,60.19,163400.0,49.0312,49.1045,48.9497,49.0394,163400.0
2007-11-15 13:00:00,60.17,60.33,60.13,60.23,67200.0,49.0231,49.1534,48.9905,49.0719,67200.0
2007-11-15 13:30:00,60.23,60.38,60.14,60.18,94600.0,49.0719,49.1942,48.9986,49.0312,94600.0
2007-11-15 14:00:00,60.15,60.23,60.03,60.18,1210100.0,49.0068,49.0719,48.909,49.0312,1210100.0
2007-11-15 14:30:00,60.16,60.25,59.78,59.78,480900.0,49.0149,49.0882,48.7053,48.7053,480900.0
2007-11-15 15:00:00,59.78,60.01,59.65,59.93,356700.0,48.7053,48.8927,48.5994,48.8275,356700.0
2007-11-15 15:30:00,59.93,59.99,59.53,59.87,584000.0,48.8275,48.8764,48.5016,48.7786,584000.0
2007-11-15 16:00:00,59.87,59.92,59.81,59.81,58100.0,48.7786,48.8194,48.7297,48.7297,58100.0
2007-11-16 09:30:00,60.28,60.28,59.91,59.92,641400.0,49.1127,49.1127,48.8112,48.8194,641400.0
2007-11-16 10:00:00,59.84,59.92,59.66,59.7,236300.0,48.7542,48.8194,48.6075,48.6401,236300.0
2007-11-16 10:30:00,59.67,59.89,59.6,59.8,316600.0,48.6157,48.7949,48.5587,48.7216,316600.0
2007-11-16 11:00:00,59.81,60.02,59.77,59.78,89700.0,48.7297,48.9008,48.6972,48.7053,89700.0
2007-11-16 11:30:00,59.78,60.2,59.78,60.08,189600.0,48.7053,49.0475,48.7053,48.9497,189600.0
2007-11-16 12:00:00,60.08,60.35,60.06,60.13,405600.0,48.9497,49.1697,48.9334,48.9905,405600.0
2007-11-16 12:30:00,60.12,60.22,59.99,60.04,172500.0,48.9823,49.0638,48.8764,48.9171,172500.0
2007-11-16 13:00:00,60.05,60.19,60.0,60.06,152800.0,48.9253,49.0394,48.8845,48.9334,152800.0
2007-11-16 13:30:00,60.03,60.27,60.03,60.11,112400.0,48.909,49.1045,48.909,48.9742,112400.0
2007-11-16 14:00:00,60.1,60.1,59.76,60.02,151800.0,48.966,48.966,48.689,48.9008,151800.0
2007-11-16 14:30:00,60.01,60.04,59.68,59.93,212300.0,48.8927,48.9171,48.6238,48.8275,212300.0
2007-11-16 15:00:00,59.96,60.05,59.87,60.0,188500.0,48.852,48.9253,48.7786,48.8845,188500.0
2007-11-16 15:30:00,59.95,60.34,59.84,60.3,265700.0,48.8438,49.1616,48.7542,49.129,265700.0
2007-11-16 16:00:00,60.3,60.35,60.27,60.27,59800.0,49.129,49.1697,49.1045,49.1045,59800.0
2007-11-19 09:30:00,60.06,60.16,59.88,59.94,323100.0,48.9334,49.0149,48.7868,48.8357,323100.0
2007-11-19 10:00:00,59.92,60.05,59.86,59.95,97700.0,48.8194,48.9253,48.7705,48.8438,97700.0
2007-11-19 10:30:00,59.92,59.92,59.62,59.65,182500.0,48.8194,48.8194,48.5749,48.5994,182500.0
2007-11-19 11:00:00,59.64,59.71,59.47,59.51,251200.0,48.5912,48.6483,48.4527,48.4853,251200.0
2007-11-19 11:30:00,59.52,59.68,59.5,59.54,144100.0,48.4935,48.6238,48.4772,48.5098,144100.0
2007-11-19 12:00:00,59.5,59.75,59.5,59.71,241500.0,48.4772,48.6809,48.4772,48.6483,241500.0
2007-11-19 12:30:00,59.7,59.7,59.46,59.53,91400.0,48.6401,48.6401,48.4446,48.5016,91400.0
2007-11-19 13:00:00,59.53,59.6,59.3,59.49,235300.0,48.5016,48.5587,48.3142,48.469,235300.0
2007-11-19 13:30:00,59.47,59.51,59.24,59.28,111000.0,48.4527,48.4853,48.2653,48.2979,111000.0
2007-11-19 14:00:00,59.26,59.67,59.25,59.63,120000.0,48.2816,48.6157,48.2735,48.5831,120000.0
2007-11-19 14:30:00,59.65,59.81,59.54,59.6,186600.0,48.5994,48.7297,48.5098,48.5587,186600.0
2007-11-19 15:00:00,59.6,59.69,59.41,59.59,261700.0,48.5587,48.632,48.4039,48.5505,261700.0
2007-11-19 15:30:00,59.6,59.66,59.32,59.42,386800.0,48.5587,48.6075,48.3305,48.412,386800.0
2007-11-19 16:00:00,59.46,59.52,59.32,59.32,24400.0,48.4446,48.4935,48.3305,48.3305,24400.0
2007-11-20 09:30:00,59.71,60.05,59.3,59.99,688500.0,48.6483,48.9253,48.3142,48.8764,688500.0
2007-11-20 10:00:00,59.98,60.11,59.93,59.98,361100.0,48.8683,48.9742,48.8275,48.8683,361100.0
2007-11-20 10:30:00,59.97,60.27,59.91,60.21,343300.0,48.8601,49.1045,48.8112,49.0556,343300.0
2007-11-20 11:00:00,60.22,60.29,60.11,60.16,233600.0,49.0638,49.1208,48.9742,49.0149,233600.0
2007-11-20 11:30:00,60.16,60.21,59.99,60.0,134200.0,49.0149,49.0556,48.8764,48.8845,134200.0
2007-11-20 12:00:00,59.99,60.0,59.7,59.76,286400.0,48.8764,48.8845,48.6401,48.689,286400.0
2007-11-20 12:30:00,59.75,59.77,59.46,59.59,183700.0,48.6809,48.6972,48.4446,48.5505,183700.0
2007-11-20 13:00:00,59.58,59.58,59.06,59.1,281500.0,48.5424,48.5424,48.1187,48.1513,281500.0
2007-11-20 13:30:00,59.11,59.44,59.09,59.36,164400.0,48.1594,48.4283,48.1431,48.3631,164400.0
2007-11-20 14:00:00,59.35,59.52,58.86,58.88,364600.0,48.355,48.4935,47.9557,47.972,364600.0
2007-11-20 14:30:00,58.89,59.26,58.81,59.03,253400.0,47.9802,48.2816,47.915,48.0942,253400.0
2007-11-20 15:00:00,59.01,59.34,58.85,59.29,312300.0,48.078,48.3468,47.9476,48.3061,312300.0
2007-11-20 15:30:00,59.29,59.93,59.28,59.54,502000.0,48.3061,48.8275,48.2979,48.5098,502000.0
2007-11-20 16:00:00,59.66,59.68,59.65,59.68,1000.0,48.6075,48.6238,48.5994,48.6238,1000.0
2007-11-21 09:30:00,59.23,59.78,58.94,59.14,190800.0,48.2572,48.7053,48.0209,48.1839,190800.0
2007-11-21 10:00:00,59.15,59.23,58.92,59.01,301400.0,48.192,48.2572,48.0046,48.078,301400.0
2007-11-21 10:30:00,59.01,59.04,58.63,58.75,293700.0,48.078,48.1024,47.7684,47.8661,293700.0
2007-11-21 11:00:00,58.75,58.93,58.61,58.93,164400.0,47.8661,48.0128,47.7521,48.0128,164400.0
2007-11-21 11:30:00,58.93,59.04,58.81,58.95,196000.0,48.0128,48.1024,47.915,48.0291,196000.0
2007-11-21 12:00:00,58.92,59.1,58.85,58.94,188900.0,48.0046,48.1513,47.9476,48.0209,188900.0
2007-11-21 12:30:00,58.95,59.34,58.87,59.26,234600.0,48.0291,48.3468,47.9639,48.2816,234600.0
2007-11-21 13:00:00,59.26,59.41,59.01,59.07,326800.0,48.2816,48.4039,48.078,48.1268,326800.0
2007-11-21 13:30:00,59.08,59.14,58.95,59.12,189400.0,48.135,48.1839,48.0291,48.1676,189400.0
2007-11-21 14:00:00,59.11,59.29,59.07,59.2,306500.0,48.1594,48.3061,48.1268,48.2328,306500.0
2007-11-21 14:30:00,59.2,59.49,59.2,59.47,257200.0,48.2328,48.469,48.2328,48.4527,257200.0
2007-11-21 15:00:00,59.48,59.55,59.01,59.08,214700.0,48.4609,48.5179,48.078,48.135,214700.0
2007-11-21 15:30:00,59.07,59.17,58.74,58.78,361900.0,48.1268,48.2083,47.858,47.8906,361900.0
2007-11-21 16:00:00,58.78,58.78,58.7,58.7,200.0,47.8906,47.8906,47.8254,47.8254,200.0
2007-11-23 09:30:00,59.35,59.39,58.82,59.12,173300.0,48.355,48.3876,47.9232,48.1676,173300.0
2007-11-23 10:00:00,59.12,59.26,59.1,59.18,192600.0,48.1676,48.2816,48.1513,48.2165,192600.0
2007-11-23 10:30:00,59.17,59.34,59.14,59.31,229300.0,48.2083,48.3468,48.1839,48.3224,229300.0
2007-11-23 11:00:00,59.32,59.37,59.22,59.31,140100.0,48.3305,48.3713,48.2491,48.3224,140100.0
2007-11-23 11:30:00,59.31,59.5,59.28,59.45,129600.0,48.3224,48.4772,48.2979,48.4364,129600.0
2007-11-23 12:00:00,59.46,59.62,59.4,59.61,122900.0,48.4446,48.5749,48.3957,48.5668,122900.0
2007-11-23 12:30:00,59.61,59.65,59.39,59.56,220500.0,48.5668,48.5994,48.3876,48.5261,220500.0
2007-11-23 13:00:00,59.53,59.66,59.43,59.65,7800.0,48.5016,48.6075,48.4201,48.5994,7800.0
2007-11-26 09:30:00,59.78,60.04,59.47,60.03,137300.0,48.7053,48.9171,48.4527,48.909,137300.0
2007-11-26 10:00:00,60.05,60.05,59.72,59.74,113500.0,48.9253,48.9253,48.6564,48.6727,113500.0
2007-11-26 10:30:00,59.72,59.84,59.48,59.49,205300.0,48.6564,48.7542,48.4609,48.469,205300.0
2007-11-26 11:00:00,59.5,59.65,59.37,59.42,162200.0,48.4772,48.5994,48.3713,48.412,162200.0
2007-11-26 11:30:00,59.4,59.57,59.4,59.49,142400.0,48.3957,48.5342,48.3957,48.469,142400.0
2007-11-26 12:00:00,59.49,59.73,59.45,59.73,119300.0,48.469,48.6646,48.4364,48.6646,119300.0
2007-11-26 12:30:00,59.73,59.79,59.64,59.73,193800.0,48.6646,48.7135,48.5912,48.6646,193800.0
2007-11-26 13:00:00,59.74,59.78,59.56,59.58,148000.0,48.6727,48.7053,48.5261,48.5424,148000.0
2007-11-26 13:30:00,59.57,59.72,59.38,59.44,248400.0,48.5342,48.6564,48.3794,48.4283,248400.0
2007-11-26 14:00:00,59.43,59.53,59.31,59.48,219900.0,48.4201,48.5016,48.3224,48.4609,219900.0
2007-11-26 14:30:00,59.48,59.54,59.23,59.23,270400.0,48.4609,48.5098,48.2572,48.2572,270400.0
2007-11-26 15:00:00,59.24,59.24,58.77,58.8,536300.0,48.2653,48.2653,47.8824,47.9069,536300.0
2007-11-26 15:30:00,58.83,58.95,58.52,58.54,573900.0,47.9313,48.0291,47.6787,47.695,573900.0
2007-11-26 16:00:00,58.56,58.85,58.51,58.74,44100.0,47.7113,47.9476,47.6706,47.858,44100.0
2007-11-27 09:30:00,59.03,59.31,58.79,59.0,158400.0,48.0942,48.3224,47.8987,48.0698,158400.0
2007-11-27 10:00:00,59.0,59.02,58.59,58.86,248800.0,48.0698,48.0861,47.7358,47.9557,248800.0
2007-11-27 10:30:00,58.84,59.33,58.84,59.28,216000.0,47.9394,48.3387,47.9394,48.2979,216000.0
2007-11-27 11:00:00,59.28,59.3,59.08,59.17,149200.0,48.2979,48.3142,48.135,48.2083,149200.0
2007-11-27 11:30:00,59.17,59.38,59.12,59.16,231000.0,48.2083,48.3794,48.1676,48.2002,231000.0
2007-11-27 12:00:00,59.15,59.25,59.03,59.12,119600.0,48.192,48.2735,48.0942,48.1676,119600.0
2007-11-27 12:30:00,59.13,59.39,59.13,59.23,154000.0,48.1757,48.3876,48.1757,48.2572,154000.0
2007-11-27 13:00:00,59.25,59.38,59.21,59.36,133400.0,48.2735,48.3794,48.2409,48.3631,133400.0
2007-11-27 13:30:00,59.35,59.36,59.02,59.09,163800.0,48.355,48.3631,48.0861,48.1431,163800.0
2007-11-27 14:00:00,59.09,59.12,58.91,59.02,343100.0,48.1431,48.1676,47.9965,48.0861,343100.0
2007-11-27 14:30:00,59.01,59.06,58.62,58.85,378600.0,48.078,48.1187,47.7602,47.9476,378600.0
2007-11-27 15:00:00,58.82,59.08,58.76,58.87,410200.0,47.9232,48.135,47.8743,47.9639,410200.0
2007-11-27 15:30:00,58.86,59.6,58.82,59.45,860300.0,47.9557,48.5587,47.9232,48.4364,860300.0
2007-11-27 16:00:00,59.44,59.44,59.08,59.08,600.0,48.4283,48.4283,48.135,48.135,600.0
2007-11-28 09:30:00,59.67,60.23,59.59,60.19,202300.0,48.6157,49.0719,48.5505,49.0394,202300.0
2007-11-28 10:00:00,60.18,60.29,60.04,60.28,243900.0,49.0312,49.1208,48.9171,49.1127,243900.0
2007-11-28 10:30:00,60.28,60.61,60.28,60.53,353100.0,49.1127,49.3815,49.1127,49.3164,353100.0
2007-11-28 11:00:00,60.53,60.65,60.45,60.53,154500.0,49.3164,49.4141,49.2512,49.3164,154500.0
2007-11-28 11:30:00,60.53,60.59,60.44,60.57,151400.0,49.3164,49.3652,49.243,49.349,151400.0
2007-11-28 12:00:00,60.57,60.72,60.56,60.66,173900.0,49.349,49.4712,49.3408,49.4223,173900.0
2007-11-28 12:30:00,60.66,60.71,60.62,60.64,80400.0,49.4223,49.463,49.3897,49.406,80400.0
2007-11-28 13:00:00,60.65,60.86,60.62,60.8,121300.0,49.4141,49.5852,49.3897,49.5363,121300.0
2007-11-28 13:30:00,60.81,61.03,60.78,60.92,137700.0,49.5445,49.7237,49.52,49.6341,137700.0
2007-11-28 14:00:00,60.92,61.11,60.88,60.93,274200.0,49.6341,49.7889,49.6015,49.6423,274200.0
2007-11-28 14:30:00,60.93,61.04,60.84,60.95,307000.0,49.6423,49.7319,49.5689,49.6586,307000.0
2007-11-28 15:00:00,60.94,61.2,60.91,61.11,301900.0,49.6504,49.8622,49.626,49.7889,301900.0
2007-11-28 15:30:00,61.12,61.13,60.79,61.08,639800.0,49.7971,49.8052,49.5282,49.7645,639800.0
2007-11-28 16:00:00,61.08,61.16,60.85,61.16,240800.0,49.7645,49.8297,49.5771,49.8297,240800.0
2007-11-29 09:30:00,60.85,61.15,60.75,60.88,189700.0,49.5771,49.8215,49.4956,49.6015,189700.0
2007-11-29 10:00:00,60.88,61.01,60.72,60.9,442700.0,49.6015,49.7074,49.4712,49.6178,442700.0
2007-11-29 10:30:00,60.88,61.01,60.82,60.98,208300.0,49.6015,49.7074,49.5526,49.683,208300.0
2007-11-29 11:00:00,60.97,61.16,60.93,61.14,196300.0,49.6749,49.8297,49.6423,49.8134,196300.0
2007-11-29 11:30:00,61.14,61.36,61.14,61.23,191500.0,49.8134,49.9926,49.8134,49.8867,191500.0
2007-11-29 12:00:00,61.21,61.31,61.09,61.19,200200.0,49.8704,49.9519,49.7726,49.8541,200200.0
2007-11-29 12:30:00,61.19,61.25,61.01,61.03,144300.0,49.8541,49.903,49.7074,49.7237,144300.0
2007-11-29 13:00:00,61.05,61.09,60.91,60.94,123500.0,49.74,49.7726,49.626,49.6504,123500.0
2007-11-29 13:30:00,60.94,61.08,60.78,61.01,158700.0,49.6504,49.7645,49.52,49.7074,158700.0
2007-11-29 14:00:00,61.0,61.2,60.93,61.18,501600.0,49.6993,49.8622,49.6423,49.8459,501600.0
2007-11-29 14:30:00,61.18,61.21,61.04,61.14,351300.0,49.8459,49.8704,49.7319,49.8134,351300.0
2007-11-29 15:00:00,61.14,61.3,61.06,61.18,474200.0,49.8134,49.9437,49.7482,49.8459,474200.0
2007-11-29 15:30:00,61.2,61.21,60.99,61.09,391300.0,49.8622,49.8704,49.6911,49.7726,391300.0
2007-11-29 16:00:00,61.09,61.18,61.08,61.18,3000.0,49.7726,49.8459,49.7645,49.8459,3000.0
2007-11-30 09:30:00,61.81,62.05,61.56,61.65,277000.0,50.3592,50.5548,50.1555,50.2289,277000.0
2007-11-30 10:00:00,61.65,61.74,61.46,61.57,197900.0,50.2289,50.3022,50.0741,50.1637,197900.0
2007-11-30 10:30:00,61.58,61.66,61.43,61.51,205900.0,50.1718,50.237,50.0496,50.1148,205900.0
2007-11-30 11:00:00,61.52,61.52,61.19,61.31,161900.0,50.123,50.123,49.8541,49.9519,161900.0
2007-11-30 11:30:00,61.31,61.44,61.2,61.42,248200.0,49.9519,50.0578,49.8622,50.0415,248200.0
2007-11-30 12:00:00,61.42,61.44,61.14,61.26,275900.0,50.0415,50.0578,49.8134,49.9111,275900.0
2007-11-30 12:30:00,61.25,61.36,61.18,61.3,106300.0,49.903,49.9926,49.8459,49.9437,106300.0
2007-11-30 13:00:00,61.3,61.42,61.19,61.39,105300.0,49.9437,50.0415,49.8541,50.017,105300.0
2007-11-30 13:30:00,61.38,61.48,61.36,61.39,95300.0,50.0089,50.0904,49.9926,50.017,95300.0
2007-11-30 14:00:00,61.39,61.41,61.25,61.29,217200.0,50.017,50.0333,49.903,49.9356,217200.0
2007-11-30 14:30:00,61.29,61.4,61.17,61.23,186200.0,49.9356,50.0252,49.8378,49.8867,186200.0
2007-11-30 15:00:00,61.22,61.23,60.89,61.17,265100.0,49.8785,49.8867,49.6097,49.8378,265100.0
2007-11-30 15:30:00,61.12,61.32,61.02,61.3,380300.0,49.7971,49.96,49.7156,49.9437,380300.0
2007-11-30 16:00:00,61.35,61.45,61.28,61.44,33300.0,49.9845,50.0659,49.9274,50.0578,33300.0
2007-12-03 09:30:00,61.05,61.5,60.83,61.21,182900.0,49.74,50.1067,49.5608,49.8704,182900.0
2007-12-03 10:00:00,61.21,61.27,61.04,61.1,257500.0,49.8704,49.9193,49.7319,49.7808,257500.0
2007-12-03 10:30:00,61.08,61.34,61.08,61.26,96200.0,49.7645,49.9763,49.7645,49.9111,96200.0
2007-12-03 11:00:00,61.27,61.33,61.11,61.27,118000.0,49.9193,49.9682,49.7889,49.9193,118000.0
2007-12-03 11:30:00,61.3,61.36,61.23,61.26,103600.0,49.9437,49.9926,49.8867,49.9111,103600.0
2007-12-03 12:00:00,61.27,61.35,61.21,61.35,132600.0,49.9193,49.9845,49.8704,49.9845,132600.0
2007-12-03 12:30:00,61.36,61.42,61.28,61.29,222000.0,49.9926,50.0415,49.9274,49.9356,222000.0
2007-12-03 13:00:00,61.28,61.28,61.13,61.17,103800.0,49.9274,49.9274,49.8052,49.8378,103800.0
2007-12-03 13:30:00,61.16,61.16,61.0,61.04,134500.0,49.8297,49.8297,49.6993,49.7319,134500.0
2007-12-03 14:00:00,61.05,61.18,61.04,61.06,153900.0,49.74,49.8459,49.7319,49.7482,153900.0
2007-12-03 14:30:00,61.04,61.16,60.98,61.13,183700.0,49.7319,49.8297,49.683,49.8052,183700.0
2007-12-03 15:00:00,61.11,61.2,60.92,61.14,264200.0,49.7889,49.8622,49.6341,49.8134,264200.0
2007-12-03 15:30:00,61.15,61.19,60.91,60.98,453200.0,49.8215,49.8541,49.626,49.683,453200.0
2007-12-03 16:00:00,61.01,61.07,61.0,61.06,163400.0,49.7074,49.7563,49.6993,49.7482,163400.0
2007-12-04 09:30:00,60.66,60.81,60.55,60.81,185500.0,49.4223,49.5445,49.3327,49.5445,185500.0
2007-12-04 10:00:00,60.81,60.87,60.71,60.84,189100.0,49.5445,49.5934,49.463,49.5689,189100.0
2007-12-04 10:30:00,60.84,60.94,60.81,60.83,176300.0,49.5689,49.6504,49.5445,49.5608,176300.0
2007-12-04 11:00:00,60.82,60.92,60.77,60.77,237700.0,49.5526,49.6341,49.5119,49.5119,237700.0
2007-12-04 11:30:00,60.77,60.83,60.7,60.72,231100.0,49.5119,49.5608,49.4549,49.4712,231100.0
2007-12-04 12:00:00,60.72,60.9,60.72,60.88,211900.0,49.4712,49.6178,49.4712,49.6015,211900.0
2007-12-04 12:30:00,60.88,60.96,60.82,60.93,144600.0,49.6015,49.6667,49.5526,49.6423,144600.0
2007-12-04 13:00:00,60.93,60.99,60.81,60.83,145900.0,49.6423,49.6911,49.5445,49.5608,145900.0
2007-12-04 13:30:00,60.82,60.92,60.79,60.86,174300.0,49.5526,49.6341,49.5282,49.5852,174300.0
2007-12-04 14:00:00,60.87,60.87,60.69,60.78,163600.0,49.5934,49.5934,49.4467,49.52,163600.0
2007-12-04 14:30:00,60.77,60.9,60.75,60.88,227000.0,49.5119,49.6178,49.4956,49.6015,227000.0
2007-12-04 15:00:00,60.88,60.92,60.77,60.77,198400.0,49.6015,49.6341,49.5119,49.5119,198400.0
2007-12-04 15:30:00,60.79,60.85,60.65,60.66,346200.0,49.5282,49.5771,49.4141,49.4223,346200.0
2007-12-04 16:00:00,60.67,60.67,60.66,60.67,20100.0,49.4304,49.4304,49.4223,49.4304,20100.0
2007-12-05 09:30:00,61.27,61.36,61.11,61.29,273800.0,49.9193,49.9926,49.7889,49.9356,273800.0
2007-12-05 10:00:00,61.27,61.42,61.26,61.34,227300.0,49.9193,50.0415,49.9111,49.9763,227300.0
2007-12-05 10:30:00,61.35,61.49,61.28,61.45,156700.0,49.9845,50.0985,49.9274,50.0659,156700.0
2007-12-05 11:00:00,61.45,61.65,61.41,61.65,240600.0,50.0659,50.2289,50.0333,50.2289,240600.0
2007-12-05 11:30:00,61.65,61.66,61.56,61.61,245900.0,50.2289,50.237,50.1555,50.1963,245900.0
2007-12-05 12:00:00,61.6,61.63,61.52,61.59,86100.0,50.1881,50.2126,50.123,50.18,86100.0
2007-12-05 12:30:00,61.58,61.66,61.46,61.47,176400.0,50.1718,50.237,50.0741,50.0822,176400.0
2007-12-05 13:00:00,61.46,61.53,61.35,61.46,171300.0,50.0741,50.1311,49.9845,50.0741,171300.0
2007-12-05 13:30:00,61.46,61.59,61.44,61.57,128200.0,50.0741,50.18,50.0578,50.1637,128200.0
2007-12-05 14:00:00,61.57,61.62,61.32,61.37,160600.0,50.1637,50.2044,49.96,50.0007,160600.0
2007-12-05 14:30:00,61.37,61.46,61.25,61.31,225200.0,50.0007,50.0741,49.903,49.9519,225200.0
2007-12-05 15:00:00,61.32,61.54,61.28,61.47,305100.0,49.96,50.1393,49.9274,50.0822,305100.0
2007-12-05 15:30:00,61.46,61.62,61.43,61.58,378300.0,50.0741,50.2044,50.0496,50.1718,378300.0
2007-12-05 16:00:00,61.58,61.64,61.5,61.63,14900.0,50.1718,50.2207,50.1067,50.2126,14900.0
2007-12-06 09:30:00,61.55,61.8,61.55,61.71,309900.0,50.1474,50.3511,50.1474,50.2778,309900.0
2007-12-06 10:00:00,61.7,61.82,61.64,61.68,256600.0,50.2696,50.3674,50.2207,50.2533,256600.0
2007-12-06 10:30:00,61.69,61.79,61.6,61.75,164700.0,50.2615,50.3429,50.1881,50.3103,164700.0
2007-12-06 11:00:00,61.76,61.88,61.65,61.85,472100.0,50.3185,50.4163,50.2289,50.3918,472100.0
2007-12-06 11:30:00,61.86,61.9,61.78,61.86,482200.0,50.4,50.4326,50.3348,50.4,482200.0
2007-12-06 12:00:00,61.86,61.95,61.82,61.84,452500.0,50.4,50.4733,50.3674,50.3837,452500.0
2007-12-06 12:30:00,61.85,61.94,61.83,61.92,155100.0,50.3918,50.4652,50.3755,50.4489,155100.0
2007-12-06 13:00:00,61.94,61.98,61.86,61.89,220200.0,50.4652,50.4977,50.4,50.4244,220200.0
2007-12-06 13:30:00,61.89,61.96,61.8,61.84,383700.0,50.4244,50.4814,50.3511,50.3837,383700.0
2007-12-06 14:00:00,61.83,62.05,61.82,62.05,213600.0,50.3755,50.5548,50.3674,50.5548,213600.0
2007-12-06 14:30:00,62.04,62.23,62.03,62.16,148700.0,50.5466,50.7014,50.5385,50.6444,148700.0
2007-12-06 15:00:00,62.17,62.35,62.16,62.31,500500.0,50.6525,50.7992,50.6444,50.7666,500500.0
2007-12-06 15:30:00,62.31,62.46,62.22,62.46,502000.0,50.7666,50.8888,50.6933,50.8888,502000.0
2007-12-06 16:00:00,62.46,62.5,62.35,62.35,3200.0,50.8888,50.9214,50.7992,50.7992,3200.0
2007-12-07 09:30:00,62.58,62.7,62.37,62.43,747300.0,50.9866,51.0844,50.8155,50.8644,747300.0
2007-12-07 10:00:00,62.43,62.5,62.34,62.35,676600.0,50.8644,50.9214,50.791,50.7992,676600.0
2007-12-07 10:30:00,62.34,62.4,62.3,62.38,236400.0,50.791,50.8399,50.7585,50.8236,236400.0
2007-12-07 11:00:00,62.39,62.45,62.37,62.42,305300.0,50.8318,50.8807,50.8155,50.8562,305300.0
2007-12-07 11:30:00,62.42,62.63,62.41,62.57,322400.0,50.8562,51.0273,50.8481,50.9784,322400.0
2007-12-07 12:00:00,62.57,62.61,62.51,62.53,498600.0,50.9784,51.011,50.9296,50.9458,498600.0
2007-12-07 12:30:00,62.54,62.54,62.45,62.45,97500.0,50.954,50.954,50.8807,50.8807,97500.0
2007-12-07 13:00:00,62.45,62.5,62.36,62.41,179100.0,50.8807,50.9214,50.8073,50.8481,179100.0
2007-12-07 13:30:00,62.41,62.48,62.36,62.46,200000.0,50.8481,50.9051,50.8073,50.8888,200000.0
2007-12-07 14:00:00,62.45,62.55,62.41,62.49,387500.0,50.8807,50.9621,50.8481,50.9133,387500.0
2007-12-07 14:30:00,62.49,62.63,62.49,62.53,535800.0,50.9133,51.0273,50.9133,50.9458,535800.0
2007-12-07 15:00:00,62.54,62.65,62.49,62.56,824400.0,50.954,51.0436,50.9133,50.9703,824400.0
2007-12-07 15:30:00,62.54,62.56,62.37,62.49,335000.0,50.954,50.9703,50.8155,50.9133,335000.0
2007-12-07 16:00:00,62.49,62.49,62.4,62.4,3400.0,50.9133,50.9133,50.8399,50.8399,3400.0
2007-12-10 09:30:00,62.65,62.66,62.5,62.58,194200.0,51.0436,51.0518,50.9214,50.9866,194200.0
2007-12-10 10:00:00,62.58,62.81,62.58,62.73,354900.0,50.9866,51.174,50.9866,51.1088,354900.0
2007-12-10 10:30:00,62.74,62.85,62.73,62.85,223400.0,51.1169,51.2066,51.1088,51.2066,223400.0
2007-12-10 11:00:00,62.87,62.87,62.76,62.81,273900.0,51.2229,51.2229,51.1332,51.174,273900.0
2007-12-10 11:30:00,62.8,62.84,62.78,62.81,276900.0,51.1658,51.1984,51.1495,51.174,276900.0
2007-12-10 12:00:00,62.81,62.88,62.78,62.87,372300.0,51.174,51.231,51.1495,51.2229,372300.0
2007-12-10 12:30:00,62.86,62.87,62.78,62.78,210000.0,51.2147,51.2229,51.1495,51.1495,210000.0
2007-12-10 13:00:00,62.78,62.96,62.78,62.85,212700.0,51.1495,51.2962,51.1495,51.2066,212700.0
2007-12-10 13:30:00,62.85,62.9,62.73,62.73,502400.0,51.2066,51.2473,51.1088,51.1088,502400.0
2007-12-10 14:00:00,62.73,62.8,62.67,62.8,244700.0,51.1088,51.1658,51.0599,51.1658,244700.0
2007-12-10 14:30:00,62.8,62.91,62.69,62.75,410300.0,51.1658,51.2555,51.0762,51.1251,410300.0
2007-12-10 15:00:00,62.75,62.85,62.71,62.78,385100.0,51.1251,51.2066,51.0925,51.1495,385100.0
2007-12-10 15:30:00,62.78,62.88,62.75,62.8,518100.0,51.1495,51.231,51.1251,51.1658,518100.0
2007-12-10 16:00:00,62.8,62.8,62.8,62.8,1000.0,51.1658,51.1658,51.1658,51.1658,1000.0
2007-12-11 09:30:00,62.81,62.97,62.7,62.89,158800.0,51.174,51.3043,51.0844,51.2392,158800.0
2007-12-11 10:00:00,62.9,62.94,62.83,62.85,129800.0,51.2473,51.2799,51.1903,51.2066,129800.0
2007-12-11 10:30:00,62.84,62.88,62.76,62.76,320500.0,51.1984,51.231,51.1332,51.1332,320500.0
2007-12-11 11:00:00,62.77,62.84,62.73,62.83,299700.0,51.1414,51.1984,51.1088,51.1903,299700.0
2007-12-11 11:30:00,62.83,62.86,62.78,62.84,313900.0,51.1903,51.2147,51.1495,51.1984,313900.0
2007-12-11 12:00:00,62.83,62.86,62.8,62.84,330500.0,51.1903,51.2147,51.1658,51.1984,330500.0
2007-12-11 12:30:00,62.84,62.95,62.84,62.94,195100.0,51.1984,51.288,51.1984,51.2799,195100.0
2007-12-11 13:00:00,62.94,62.97,62.89,62.92,197000.0,51.2799,51.3043,51.2392,51.2636,197000.0
2007-12-11 13:30:00,62.92,63.03,62.88,63.03,190100.0,51.2636,51.3532,51.231,51.3532,190100.0
2007-12-11 14:00:00,63.03,63.1,62.01,62.19,385900.0,51.3532,51.4103,50.5222,50.6688,385900.0
2007-12-11 14:30:00,62.21,62.22,61.73,61.99,593300.0,50.6851,50.6933,50.2941,50.5059,593300.0
2007-12-11 15:00:00,61.98,61.99,61.55,61.67,468800.0,50.4977,50.5059,50.1474,50.2452,468800.0
2007-12-11 15:30:00,61.71,61.87,61.3,61.3,2189600.0,50.2778,50.4081,49.9437,49.9437,2189600.0
2007-12-11 16:00:00,61.35,61.52,61.27,61.36,27400.0,49.9845,50.123,49.9193,49.9926,27400.0
2007-12-12 09:30:00,62.73,62.75,62.32,62.41,470000.0,51.1088,51.1251,50.7748,50.8481,470000.0
2007-12-12 10:00:00,62.41,62.42,62.22,62.38,386100.0,50.8481,50.8562,50.6933,50.8236,386100.0
2007-12-12 10:30:00,62.39,62.39,62.06,62.12,356300.0,50.8318,50.8318,50.5629,50.6118,356300.0
2007-12-12 11:00:00,62.09,62.31,62.09,62.15,336500.0,50.5874,50.7666,50.5874,50.6362,336500.0
2007-12-12 11:30:00,62.16,62.31,62.13,62.21,210500.0,50.6444,50.7666,50.62,50.6851,210500.0
2007-12-12 12:00:00,62.22,62.22,62.04,62.07,237900.0,50.6933,50.6933,50.5466,50.5711,237900.0
2007-12-12 12:30:00,62.06,62.06,61.66,61.8,178600.0,50.5629,50.5629,50.237,50.3511,178600.0
2007-12-12 13:00:00,61.81,61.96,61.73,61.86,250800.0,50.3592,50.4814,50.2941,50.4,250800.0
2007-12-12 13:30:00,61.84,62.05,61.81,62.02,233100.0,50.3837,50.5548,50.3592,50.5303,233100.0
2007-12-12 14:00:00,62.03,62.09,61.87,61.87,312900.0,50.5385,50.5874,50.4081,50.4081,312900.0
2007-12-12 14:30:00,61.86,61.96,61.75,61.75,452400.0,50.4,50.4814,50.3103,50.3103,452400.0
2007-12-12 15:00:00,61.76,61.76,61.06,61.56,622400.0,50.3185,50.3185,49.7482,50.1555,622400.0
2007-12-12 15:30:00,61.38,61.83,61.15,61.83,841300.0,50.0089,50.3755,49.8215,50.3755,841300.0
2007-12-12 16:00:00,61.83,61.83,61.8,61.8,900.0,50.3755,50.3755,50.3511,50.3511,900.0
2007-12-13 09:30:00,61.35,61.95,61.28,61.37,279400.0,49.9845,50.4733,49.9274,50.0007,279400.0
2007-12-13 10:00:00,61.39,61.63,61.2,61.47,288000.0,50.017,50.2126,49.8622,50.0822,288000.0
2007-12-13 10:30:00,61.47,61.56,61.17,61.24,193600.0,50.0822,50.1555,49.8378,49.8948,193600.0
2007-12-13 11:00:00,61.23,61.38,61.12,61.25,255700.0,49.8867,50.0089,49.7971,49.903,255700.0
2007-12-13 11:30:00,61.25,61.45,61.18,61.4,180200.0,49.903,50.0659,49.8459,50.0252,180200.0
2007-12-13 12:00:00,61.39,61.46,61.31,61.34,391200.0,50.017,50.0741,49.9519,49.9763,391200.0
2007-12-13 12:30:00,61.34,61.43,61.23,61.27,473700.0,49.9763,50.0496,49.8867,49.9193,473700.0
2007-12-13 13:00:00,61.28,61.42,61.22,61.41,154800.0,49.9274,50.0415,49.8785,50.0333,154800.0
2007-12-13 13:30:00,61.42,61.44,61.18,61.36,170300.0,50.0415,50.0578,49.8459,49.9926,170300.0
2007-12-13 14:00:00,61.34,61.67,61.26,61.56,185600.0,49.9763,50.2452,49.9111,50.1555,185600.0
2007-12-13 14:30:00,61.58,61.62,61.41,61.51,175300.0,50.1718,50.2044,50.0333,50.1148,175300.0
2007-12-13 15:00:00,61.52,61.74,61.37,61.74,388000.0,50.123,50.3022,50.0007,50.3022,388000.0
2007-12-13 15:30:00,61.73,61.89,61.64,61.83,420600.0,50.2941,50.4244,50.2207,50.3755,420600.0
2007-12-13 16:00:00,61.88,61.88,61.84,61.84,200.0,50.4163,50.4163,50.3837,50.3837,200.0
2007-12-14 09:30:00,61.45,61.53,61.22,61.43,248200.0,50.0659,50.1311,49.8785,50.0496,248200.0
2007-12-14 10:00:00,61.42,61.65,61.41,61.55,169700.0,50.0415,50.2289,50.0333,50.1474,169700.0
2007-12-14 10:30:00,61.54,61.76,61.48,61.74,346400.0,50.1393,50.3185,50.0904,50.3022,346400.0
2007-12-14 11:00:00,61.75,61.77,61.62,61.63,185600.0,50.3103,50.3266,50.2044,50.2126,185600.0
2007-12-14 11:30:00,61.62,61.66,61.48,61.54,156900.0,50.2044,50.237,50.0904,50.1393,156900.0
2007-12-14 12:00:00,61.55,61.64,61.44,61.48,230500.0,50.1474,50.2207,50.0578,50.0904,230500.0
2007-12-14 12:30:00,61.48,61.57,61.37,61.54,136200.0,50.0904,50.1637,50.0007,50.1393,136200.0
2007-12-14 13:00:00,61.54,61.61,61.48,61.58,155100.0,50.1393,50.1963,50.0904,50.1718,155100.0
2007-12-14 13:30:00,61.58,61.58,61.46,61.52,140500.0,50.1718,50.1718,50.0741,50.123,140500.0
2007-12-14 14:00:00,61.52,61.54,61.38,61.46,156900.0,50.123,50.1393,50.0089,50.0741,156900.0
2007-12-14 14:30:00,61.47,61.52,61.26,61.3,191100.0,50.0822,50.123,49.9111,49.9437,191100.0
2007-12-14 15:00:00,61.29,61.36,61.11,61.21,270700.0,49.9356,49.9926,49.7889,49.8704,270700.0
2007-12-14 15:30:00,61.21,61.38,61.05,61.14,394400.0,49.8704,50.0089,49.74,49.8134,394400.0
2007-12-14 16:00:00,61.1,61.15,61.1,61.15,1300.0,49.7808,49.8215,49.7808,49.8215,1300.0
2007-12-17 09:30:00,60.98,60.98,60.6,60.62,153500.0,49.683,49.683,49.3734,49.3897,153500.0
2007-12-17 10:00:00,60.61,60.79,60.56,60.64,271500.0,49.3815,49.5282,49.3408,49.406,271500.0
2007-12-17 10:30:00,60.65,60.8,60.56,60.72,209500.0,49.4141,49.5363,49.3408,49.4712,209500.0
2007-12-17 11:00:00,60.72,60.93,60.61,60.62,680400.0,49.4712,49.6423,49.3815,49.3897,680400.0
2007-12-17 11:30:00,60.66,60.72,60.47,60.54,203700.0,49.4223,49.4712,49.2675,49.3245,203700.0
2007-12-17 12:00:00,60.54,60.63,60.52,60.61,125300.0,49.3245,49.3978,49.3082,49.3815,125300.0
2007-12-17 12:30:00,60.62,60.71,60.53,60.69,240100.0,49.3897,49.463,49.3164,49.4467,240100.0
2007-12-17 13:00:00,60.68,60.69,60.33,60.38,431300.0,49.4386,49.4467,49.1534,49.1942,431300.0
2007-12-17 13:30:00,60.4,60.43,60.21,60.22,166300.0,49.2104,49.2349,49.0556,49.0638,166300.0
2007-12-17 14:00:00,60.19,60.38,60.19,60.34,261100.0,49.0394,49.1942,49.0394,49.1616,261100.0
2007-12-17 14:30:00,60.37,60.44,60.13,60.15,187400.0,49.186,49.243,48.9905,49.0068,187400.0
2007-12-17 15:00:00,60.15,60.19,60.03,60.08,475200.0,49.0068,49.0394,48.909,48.9497,475200.0
2007-12-17 15:30:00,60.11,60.36,60.02,60.07,419000.0,48.9742,49.1779,48.9008,48.9416,419000.0
2007-12-17 16:00:00,60.08,60.22,60.06,60.22,53600.0,48.9497,49.0638,48.9334,49.0638,53600.0
2007-12-18 09:30:00,60.56,60.9,60.32,60.42,211900.0,49.3408,49.6178,49.1453,49.2267,211900.0
2007-12-18 10:00:00,60.41,60.42,60.16,60.24,108400.0,49.2186,49.2267,49.0149,49.0801,108400.0
2007-12-18 10:30:00,60.27,60.28,60.02,60.2,216500.0,49.1045,49.1127,48.9008,49.0475,216500.0
2007-12-18 11:00:00,60.19,60.24,60.02,60.03,143100.0,49.0394,49.0801,48.9008,48.909,143100.0
2007-12-18 11:30:00,60.02,60.1,59.71,59.75,206500.0,48.9008,48.966,48.6483,48.6809,206500.0
2007-12-18 12:00:00,59.74,59.83,59.59,59.81,260300.0,48.6727,48.746,48.5505,48.7297,260300.0
2007-12-18 12:30:00,59.78,59.91,59.7,59.81,136300.0,48.7053,48.8112,48.6401,48.7297,136300.0
2007-12-18 13:00:00,59.81,60.17,59.75,60.1,156600.0,48.7297,49.0231,48.6809,48.966,156600.0
2007-12-18 13:30:00,60.1,60.26,60.05,60.16,214500.0,48.966,49.0964,48.9253,49.0149,214500.0
2007-12-18 14:00:00,60.17,60.48,60.1,60.45,304400.0,49.0231,49.2756,48.966,49.2512,304400.0
2007-12-18 14:30:00,60.45,60.54,60.25,60.3,275800.0,49.2512,49.3245,49.0882,49.129,275800.0
2007-12-18 15:00:00,60.3,60.48,60.26,60.35,345200.0,49.129,49.2756,49.0964,49.1697,345200.0
2007-12-18 15:30:00,60.35,60.58,60.3,60.37,444500.0,49.1697,49.3571,49.129,49.186,444500.0
2007-12-18 16:00:00,60.37,60.42,60.37,60.4,40500.0,49.186,49.2267,49.186,49.2104,40500.0
2007-12-19 09:30:00,60.44,60.69,60.21,60.5,220500.0,49.243,49.4467,49.0556,49.2919,220500.0
2007-12-19 10:00:00,60.52,60.67,60.45,60.57,178000.0,49.3082,49.4304,49.2512,49.349,178000.0
2007-12-19 10:30:00,60.57,60.69,60.53,60.56,370100.0,49.349,49.4467,49.3164,49.3408,370100.0
2007-12-19 11:00:00,60.55,60.58,60.23,60.23,229900.0,49.3327,49.3571,49.0719,49.0719,229900.0
2007-12-19 11:30:00,60.21,60.35,60.13,60.18,258200.0,49.0556,49.1697,48.9905,49.0312,258200.0
2007-12-19 12:00:00,60.19,60.39,60.16,60.37,154300.0,49.0394,49.2023,49.0149,49.186,154300.0
2007-12-19 12:30:00,60.35,60.35,60.19,60.3,165700.0,49.1697,49.1697,49.0394,49.129,165700.0
2007-12-19 13:00:00,60.29,60.29,60.13,60.19,176000.0,49.1208,49.1208,48.9905,49.0394,176000.0
2007-12-19 13:30:00,60.21,60.24,60.02,60.17,197400.0,49.0556,49.0801,48.9008,49.0231,197400.0
2007-12-19 14:00:00,60.15,60.57,60.13,60.5,263900.0,49.0068,49.349,48.9905,49.2919,263900.0
2007-12-19 14:30:00,60.51,60.64,60.46,60.5,365300.0,49.3001,49.406,49.2593,49.2919,365300.0
2007-12-19 15:00:00,60.51,60.61,60.42,60.45,248000.0,49.3001,49.3815,49.2267,49.2512,248000.0
2007-12-19 15:30:00,60.45,60.55,60.33,60.35,302000.0,49.2512,49.3327,49.1534,49.1697,302000.0
2007-12-19 16:00:00,60.35,60.38,60.35,60.35,7500.0,49.1697,49.1942,49.1697,49.1697,7500.0
2007-12-20 09:30:00,60.97,60.97,60.59,60.59,255800.0,49.6749,49.6749,49.3652,49.3652,255800.0
2007-12-20 10:00:00,60.59,60.64,60.45,60.53,126800.0,49.3652,49.406,49.2512,49.3164,126800.0
2007-12-20 10:30:00,60.51,60.68,60.41,60.49,155500.0,49.3001,49.4386,49.2186,49.2838,155500.0
2007-12-20 11:00:00,60.48,60.52,60.37,60.48,345300.0,49.2756,49.3082,49.186,49.2756,345300.0
2007-12-20 11:30:00,60.48,60.5,60.38,60.4,346600.0,49.2756,49.2919,49.1942,49.2104,346600.0
2007-12-20 12:00:00,60.4,60.44,60.29,60.44,332000.0,49.2104,49.243,49.1208,49.243,332000.0
2007-12-20 12:30:00,60.45,60.45,60.32,60.38,231000.0,49.2512,49.2512,49.1453,49.1942,231000.0
2007-12-20 13:00:00,60.39,60.58,60.36,60.5,102100.0,49.2023,49.3571,49.1779,49.2919,102100.0
2007-12-20 13:30:00,60.5,60.6,60.46,60.59,219700.0,49.2919,49.3734,49.2593,49.3652,219700.0
2007-12-20 14:00:00,60.6,60.74,60.5,60.72,970100.0,49.3734,49.4875,49.2919,49.4712,970100.0
2007-12-20 14:30:00,60.72,60.86,60.64,60.72,1032800.0,49.4712,49.5852,49.406,49.4712,1032800.0
2007-12-20 15:00:00,60.72,60.8,60.59,60.63,137400.0,49.4712,49.5363,49.3652,49.3978,137400.0
2007-12-20 15:30:00,60.63,60.87,60.59,60.87,331800.0,49.3978,49.5934,49.3652,49.5934,331800.0
2007-12-20 16:00:00,60.8,60.89,60.8,60.87,5400.0,49.5363,49.6097,49.5363,49.5934,5400.0
2007-12-21 09:30:00,61.65,61.79,61.42,61.49,299100.0,50.2289,50.3429,50.0415,50.0985,299100.0
2007-12-21 10:00:00,61.5,61.65,61.47,61.56,232200.0,50.1067,50.2289,50.0822,50.1555,232200.0
2007-12-21 10:30:00,61.55,61.63,61.47,61.49,201600.0,50.1474,50.2126,50.0822,50.0985,201600.0
2007-12-21 11:00:00,61.49,61.64,61.48,61.56,303300.0,50.0985,50.2207,50.0904,50.1555,303300.0
2007-12-21 11:30:00,61.55,61.57,61.48,61.54,258500.0,50.1474,50.1637,50.0904,50.1393,258500.0
2007-12-21 12:00:00,61.55,61.6,61.51,61.59,403400.0,50.1474,50.1881,50.1148,50.18,403400.0
2007-12-21 12:30:00,61.6,61.6,61.51,61.52,381500.0,50.1881,50.1881,50.1148,50.123,381500.0
2007-12-21 13:00:00,61.53,61.57,61.49,61.53,286700.0,50.1311,50.1637,50.0985,50.1311,286700.0
2007-12-21 13:30:00,61.54,61.57,61.51,61.56,257900.0,50.1393,50.1637,50.1148,50.1555,257900.0
2007-12-21 14:00:00,61.55,61.71,61.55,61.64,555900.0,50.1474,50.2778,50.1474,50.2207,555900.0
2007-12-21 14:30:00,61.64,61.76,61.62,61.74,492000.0,50.2207,50.3185,50.2044,50.3022,492000.0
2007-12-21 15:00:00,61.75,61.8,61.68,61.77,652200.0,50.3103,50.3511,50.2533,50.3266,652200.0
2007-12-21 15:30:00,61.76,61.81,61.6,61.75,538500.0,50.3185,50.3592,50.1881,50.3103,538500.0
2007-12-21 16:00:00,61.81,61.81,61.67,61.67,187800.0,50.3592,50.3592,50.2452,50.2452,187800.0
2007-12-24 09:30:00,62.03,62.16,61.88,62.07,183100.0,50.5385,50.6444,50.4163,50.5711,183100.0
2007-12-24 10:00:00,62.07,62.19,62.07,62.16,144700.0,50.5711,50.6688,50.5711,50.6444,144700.0
2007-12-24 10:30:00,62.15,62.17,62.08,62.13,566600.0,50.6362,50.6525,50.5792,50.62,566600.0
2007-12-24 11:00:00,62.13,62.17,62.1,62.15,140700.0,50.62,50.6525,50.5955,50.6362,140700.0
2007-12-24 11:30:00,62.14,62.19,62.12,62.14,148700.0,50.6281,50.6688,50.6118,50.6281,148700.0
2007-12-24 12:00:00,62.13,62.2,62.12,62.16,124000.0,50.62,50.677,50.6118,50.6444,124000.0
2007-12-24 12:30:00,62.16,62.31,62.07,62.23,369400.0,50.6444,50.7666,50.5711,50.7014,369400.0
2007-12-24 13:00:00,62.22,62.45,62.22,62.45,600.0,50.6933,50.8807,50.6933,50.8807,600.0
2007-12-24 13:30:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-24 14:00:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-24 14:30:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-24 15:00:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-24 15:30:00,62.45,62.45,62.45,62.45,0.0,50.8807,50.8807,50.8807,50.8807,0.0
2007-12-26 09:30:00,62.14,62.15,61.92,61.97,172800.0,50.6281,50.6362,50.4489,50.4896,172800.0
2007-12-26 10:00:00,61.96,62.1,61.94,62.07,127400.0,50.4814,50.5955,50.4652,50.5711,127400.0
2007-12-26 10:30:00,62.08,62.12,61.76,62.06,235100.0,50.5792,50.6118,50.3185,50.5629,235100.0
2007-12-26 11:00:00,62.06,62.15,62.01,62.01,225600.0,50.5629,50.6362,50.5222,50.5222,225600.0
2007-12-26 11:30:00,62.02,62.07,62.0,62.0,164100.0,50.5303,50.5711,50.514,50.514,164100.0
2007-12-26 12:00:00,62.01,62.06,62.0,62.04,135100.0,50.5222,50.5629,50.514,50.5466,135100.0
2007-12-26 12:30:00,62.04,62.18,62.03,62.14,184200.0,50.5466,50.6607,50.5385,50.6281,184200.0
2007-12-26 13:00:00,62.14,62.23,62.12,62.18,206100.0,50.6281,50.7014,50.6118,50.6607,206100.0
2007-12-26 13:30:00,62.18,62.33,62.18,62.33,325400.0,50.6607,50.7829,50.6607,50.7829,325400.0
2007-12-26 14:00:00,62.33,62.35,62.24,62.32,236600.0,50.7829,50.7992,50.7096,50.7748,236600.0
2007-12-26 14:30:00,62.31,62.37,62.29,62.35,119200.0,50.7666,50.8155,50.7503,50.7992,119200.0
2007-12-26 15:00:00,62.34,62.35,62.23,62.25,187300.0,50.791,50.7992,50.7014,50.7177,187300.0
2007-12-26 15:30:00,62.25,62.37,62.2,62.29,247200.0,50.7177,50.8155,50.677,50.7503,247200.0
2007-12-26 16:00:00,62.29,62.36,62.27,62.36,12200.0,50.7503,50.8073,50.734,50.8073,12200.0
2007-12-27 09:30:00,62.25,62.35,61.84,61.84,196200.0,50.8341,50.9157,50.4993,50.4993,196200.0
2007-12-27 10:00:00,61.85,62.01,61.85,61.97,108900.0,50.5074,50.6381,50.5074,50.6054,108900.0
2007-12-27 10:30:00,61.96,61.97,61.76,61.77,153500.0,50.5973,50.6054,50.4339,50.4421,153500.0
2007-12-27 11:00:00,61.78,61.82,61.65,61.74,608400.0,50.4503,50.4829,50.3441,50.4176,608400.0
2007-12-27 11:30:00,61.74,61.76,61.69,61.76,90000.0,50.4176,50.4339,50.3768,50.4339,90000.0
2007-12-27 12:00:00,61.77,61.78,61.59,61.59,506600.0,50.4421,50.4503,50.2951,50.2951,506600.0
2007-12-27 12:30:00,61.6,61.61,61.49,61.6,119100.0,50.3033,50.3115,50.2135,50.3033,119100.0
2007-12-27 13:00:00,61.59,61.63,61.48,61.63,164500.0,50.2951,50.3278,50.2053,50.3278,164500.0
2007-12-27 13:30:00,61.66,61.68,61.54,61.62,469100.0,50.3523,50.3686,50.2543,50.3196,469100.0
2007-12-27 14:00:00,61.61,61.79,61.59,61.66,301000.0,50.3115,50.4584,50.2951,50.3523,301000.0
2007-12-27 14:30:00,61.65,61.65,61.52,61.58,255900.0,50.3441,50.3441,50.238,50.287,255900.0
2007-12-27 15:00:00,61.58,61.68,61.51,61.53,525200.0,50.287,50.3686,50.2298,50.2461,525200.0
2007-12-27 15:30:00,61.52,61.52,61.3,61.32,341300.0,50.238,50.238,50.0583,50.0746,341300.0
2007-12-27 16:00:00,61.32,61.35,61.32,61.35,300.0,50.0746,50.0991,50.0746,50.0991,300.0
2007-12-28 09:30:00,61.81,61.87,61.62,61.69,363300.0,50.4748,50.5238,50.3196,50.3768,363300.0
2007-12-28 10:00:00,61.69,61.69,61.35,61.5,296300.0,50.3768,50.3768,50.0991,50.2216,296300.0
2007-12-28 10:30:00,61.53,61.6,61.48,61.49,137300.0,50.2461,50.3033,50.2053,50.2135,137300.0
2007-12-28 11:00:00,61.49,61.6,61.44,61.54,118600.0,50.2135,50.3033,50.1726,50.2543,118600.0
2007-12-28 11:30:00,61.53,61.62,61.41,61.46,96000.0,50.2461,50.3196,50.1481,50.189,96000.0
2007-12-28 12:00:00,61.47,61.49,61.33,61.35,307300.0,50.1971,50.2135,50.0828,50.0991,307300.0
2007-12-28 12:30:00,61.35,61.35,61.16,61.17,276600.0,50.0991,50.0991,49.944,49.9521,276600.0
2007-12-28 13:00:00,61.16,61.31,61.12,61.25,612600.0,49.944,50.0665,49.9113,50.0175,612600.0
2007-12-28 13:30:00,61.27,61.38,61.12,61.37,275000.0,50.0338,50.1236,49.9113,50.1155,275000.0
2007-12-28 14:00:00,61.36,61.43,61.32,61.39,313800.0,50.1073,50.1645,50.0746,50.1318,313800.0
2007-12-28 14:30:00,61.39,61.52,61.35,61.38,264300.0,50.1318,50.238,50.0991,50.1236,264300.0
2007-12-28 15:00:00,61.39,61.46,61.29,61.4,434900.0,50.1318,50.189,50.0501,50.14,434900.0
2007-12-28 15:30:00,61.41,61.46,61.34,61.4,470000.0,50.1481,50.189,50.091,50.14,470000.0
2007-12-28 16:00:00,61.39,61.39,61.28,61.28,16200.0,50.1318,50.1318,50.042,50.042,16200.0
2007-12-31 09:30:00,61.28,61.34,61.09,61.11,381000.0,50.042,50.091,49.8868,49.9031,381000.0
2007-12-31 10:00:00,61.15,61.3,61.12,61.18,154200.0,49.9358,50.0583,49.9113,49.9603,154200.0
2007-12-31 10:30:00,61.18,61.19,61.04,61.08,388900.0,49.9603,49.9685,49.846,49.8786,388900.0
2007-12-31 11:00:00,61.08,61.1,60.87,60.94,201000.0,49.8786,49.895,49.7072,49.7643,201000.0
2007-12-31 11:30:00,60.94,61.05,60.93,60.98,163000.0,49.7643,49.8541,49.7562,49.797,163000.0
2007-12-31 12:00:00,60.97,61.03,60.91,60.92,406100.0,49.7888,49.8378,49.7398,49.748,406100.0
2007-12-31 12:30:00,60.92,61.01,60.9,60.98,361200.0,49.748,49.8215,49.7317,49.797,361200.0
2007-12-31 13:00:00,60.98,61.2,60.97,61.04,108000.0,49.797,49.9766,49.7888,49.846,108000.0
2007-12-31 13:30:00,61.05,61.14,61.03,61.06,153300.0,49.8541,49.9276,49.8378,49.8623,153300.0
2007-12-31 14:00:00,61.05,61.15,61.02,61.05,319000.0,49.8541,49.9358,49.8297,49.8541,319000.0
2007-12-31 14:30:00,61.05,61.21,61.05,61.15,237600.0,49.8541,49.9848,49.8541,49.9358,237600.0
2007-12-31 15:00:00,61.14,61.27,61.08,61.18,421400.0,49.9276,50.0338,49.8786,49.9603,421400.0
2007-12-31 15:30:00,61.18,61.18,60.83,60.91,257900.0,49.9603,49.9603,49.6745,49.7398,257900.0
2007-12-31 16:00:00,60.83,60.94,60.83,60.94,298500.0,49.6745,49.7643,49.6745,49.7643,298500.0
2008-01-02 09:30:00,60.95,61.08,60.75,60.96,167400.0,49.7725,49.8786,49.6092,49.7807,167400.0
2008-01-02 10:00:00,60.97,60.97,60.5,60.58,412700.0,49.7888,49.7888,49.405,49.4703,412700.0
2008-01-02 10:30:00,60.6,60.65,60.48,60.5,411100.0,49.4867,49.5275,49.3887,49.405,411100.0
2008-01-02 11:00:00,60.49,60.55,60.23,60.31,482100.0,49.3968,49.4458,49.1845,49.2499,482100.0
2008-01-02 11:30:00,60.3,60.3,60.06,60.23,347300.0,49.2417,49.2417,49.0457,49.1845,347300.0
2008-01-02 12:00:00,60.23,60.24,59.92,59.96,284900.0,49.1845,49.1927,48.9314,48.964,284900.0
2008-01-02 12:30:00,59.95,60.06,59.93,60.0,220400.0,48.9559,49.0457,48.9395,48.9967,220400.0
2008-01-02 13:00:00,60.02,60.07,59.82,59.92,382600.0,49.013,49.0539,48.8497,48.9314,382600.0
2008-01-02 13:30:00,59.91,60.14,59.88,60.06,240200.0,48.9232,49.111,48.8987,49.0457,240200.0
2008-01-02 14:00:00,60.07,60.45,60.04,60.27,570400.0,49.0539,49.3642,49.0294,49.2172,570400.0
2008-01-02 14:30:00,60.26,60.32,59.99,60.01,351000.0,49.209,49.258,48.9885,49.0049,351000.0
2008-01-02 15:00:00,60.01,60.03,59.81,59.92,451100.0,49.0049,49.0212,48.8416,48.9314,451100.0
2008-01-02 15:30:00,59.9,60.12,59.89,60.12,558000.0,48.915,49.0947,48.9069,49.0947,558000.0
2008-01-02 16:00:00,60.12,60.12,60.12,60.12,1700.0,49.0947,49.0947,49.0947,49.0947,1700.0
2008-01-03 09:30:00,60.13,60.3,60.01,60.12,326400.0,49.1029,49.2417,49.0049,49.0947,326400.0
2008-01-03 10:00:00,60.16,60.37,60.11,60.18,298700.0,49.1274,49.2989,49.0865,49.1437,298700.0
2008-01-03 10:30:00,60.18,60.26,60.05,60.13,254000.0,49.1437,49.209,49.0375,49.1029,254000.0
2008-01-03 11:00:00,60.13,60.3,60.13,60.2,189500.0,49.1029,49.2417,49.1029,49.16,189500.0
2008-01-03 11:30:00,60.19,60.36,60.16,60.25,131200.0,49.1519,49.2907,49.1274,49.2009,131200.0
2008-01-03 12:00:00,60.25,60.42,60.24,60.42,340000.0,49.2009,49.3397,49.1927,49.3397,340000.0
2008-01-03 12:30:00,60.42,60.44,60.22,60.32,225000.0,49.3397,49.356,49.1764,49.258,225000.0
2008-01-03 13:00:00,60.32,60.32,60.15,60.21,172100.0,49.258,49.258,49.1192,49.1682,172100.0
2008-01-03 13:30:00,60.22,60.25,60.11,60.13,134600.0,49.1764,49.2009,49.0865,49.1029,134600.0
2008-01-03 14:00:00,60.14,60.19,60.05,60.15,146400.0,49.111,49.1519,49.0375,49.1192,146400.0
2008-01-03 14:30:00,60.16,60.22,60.09,60.11,301000.0,49.1274,49.1764,49.0702,49.0865,301000.0
2008-01-03 15:00:00,60.11,60.14,59.85,59.86,357300.0,49.0865,49.111,48.8742,48.8824,357300.0
2008-01-03 15:30:00,59.86,60.08,59.85,60.08,253300.0,48.8824,49.062,48.8742,49.062,253300.0
2008-01-03 16:00:00,60.09,60.09,60.06,60.09,21900.0,49.0702,49.0702,49.0457,49.0702,21900.0
2008-01-04 09:30:00,59.58,59.58,59.1,59.3,258900.0,48.6537,48.6537,48.2618,48.4251,258900.0
2008-01-04 10:00:00,59.3,59.39,58.96,58.99,380900.0,48.4251,48.4986,48.1474,48.1719,380900.0
2008-01-04 10:30:00,59.0,59.06,58.72,58.74,374000.0,48.1801,48.2291,47.9514,47.9678,374000.0
2008-01-04 11:00:00,58.74,59.0,58.71,58.98,143700.0,47.9678,48.1801,47.9433,48.1638,143700.0
2008-01-04 11:30:00,58.98,59.03,58.86,58.95,206800.0,48.1638,48.2046,48.0658,48.1393,206800.0
2008-01-04 12:00:00,58.96,59.1,58.91,58.95,210800.0,48.1474,48.2618,48.1066,48.1393,210800.0
2008-01-04 12:30:00,58.95,58.99,58.82,58.88,147800.0,48.1393,48.1719,48.0331,48.0821,147800.0
2008-01-04 13:00:00,58.88,58.91,58.76,58.82,156600.0,48.0821,48.1066,47.9841,48.0331,156600.0
2008-01-04 13:30:00,58.81,58.89,58.62,58.85,190400.0,48.0249,48.0903,47.8698,48.0576,190400.0
2008-01-04 14:00:00,58.81,58.81,58.49,58.49,155200.0,48.0249,48.0249,47.7636,47.7636,155200.0
2008-01-04 14:30:00,58.5,58.57,58.33,58.53,215500.0,47.7718,47.829,47.633,47.7963,215500.0
2008-01-04 15:00:00,58.54,58.65,58.41,58.58,330200.0,47.8045,47.8943,47.6983,47.8371,330200.0
2008-01-04 15:30:00,58.6,58.65,58.31,58.39,709500.0,47.8534,47.8943,47.6166,47.682,709500.0
2008-01-04 16:00:00,58.24,58.81,58.24,58.56,54200.0,47.5595,48.0249,47.5595,47.8208,54200.0
2008-01-07 09:30:00,58.61,58.74,58.46,58.65,278100.0,47.8616,47.9678,47.7391,47.8943,278100.0
2008-01-07 10:00:00,58.62,58.62,57.91,57.92,334800.0,47.8698,47.8698,47.29,47.2982,334800.0
2008-01-07 10:30:00,57.92,58.12,57.79,57.98,396100.0,47.2982,47.4615,47.192,47.3472,396100.0
2008-01-07 11:00:00,58.0,58.28,57.99,58.26,324100.0,47.3635,47.5921,47.3553,47.5758,324100.0
2008-01-07 11:30:00,58.25,58.58,58.22,58.46,478200.0,47.5676,47.8371,47.5431,47.7391,478200.0
2008-01-07 12:00:00,58.45,58.5,58.19,58.44,601100.0,47.731,47.7718,47.5186,47.7228,601100.0
2008-01-07 12:30:00,58.44,58.72,58.44,58.62,253400.0,47.7228,47.9514,47.7228,47.8698,253400.0
2008-01-07 13:00:00,58.62,58.65,58.45,58.55,215500.0,47.8698,47.8943,47.731,47.8126,215500.0
2008-01-07 13:30:00,58.53,58.58,58.24,58.32,388100.0,47.7963,47.8371,47.5595,47.6248,388100.0
2008-01-07 14:00:00,58.37,58.41,58.01,58.09,404600.0,47.6656,47.6983,47.3716,47.437,404600.0
2008-01-07 14:30:00,58.09,58.34,57.91,58.09,440400.0,47.437,47.6411,47.29,47.437,440400.0
2008-01-07 15:00:00,58.1,58.2,57.92,57.99,434200.0,47.4451,47.5268,47.2982,47.3553,434200.0
2008-01-07 15:30:00,58.01,58.48,57.79,58.39,797900.0,47.3716,47.7555,47.192,47.682,797900.0
2008-01-07 16:00:00,58.42,58.42,58.39,58.42,16400.0,47.7065,47.7065,47.682,47.7065,16400.0
2008-01-08 09:30:00,58.7,58.81,58.46,58.71,396500.0,47.9351,48.0249,47.7391,47.9433,396500.0
2008-01-08 10:00:00,58.7,59.0,58.66,58.89,347000.0,47.9351,48.1801,47.9024,48.0903,347000.0
2008-01-08 10:30:00,58.89,58.91,58.71,58.76,220800.0,48.0903,48.1066,47.9433,47.9841,220800.0
2008-01-08 11:00:00,58.78,58.83,58.48,58.55,342000.0,48.0004,48.0413,47.7555,47.8126,342000.0
2008-01-08 11:30:00,58.55,58.56,58.26,58.38,257700.0,47.8126,47.8208,47.5758,47.6738,257700.0
2008-01-08 12:00:00,58.39,58.55,58.26,58.5,262000.0,47.682,47.8126,47.5758,47.7718,262000.0
2008-01-08 12:30:00,58.51,58.55,58.34,58.46,224900.0,47.78,47.8126,47.6411,47.7391,224900.0
2008-01-08 13:00:00,58.47,58.7,58.32,58.67,483300.0,47.7473,47.9351,47.6248,47.9106,483300.0
2008-01-08 13:30:00,58.67,58.77,58.51,58.77,144300.0,47.9106,47.9923,47.78,47.9923,144300.0
2008-01-08 14:00:00,58.76,58.89,58.68,58.89,194600.0,47.9841,48.0903,47.9188,48.0903,194600.0
2008-01-08 14:30:00,58.88,58.89,58.28,58.31,800000.0,48.0821,48.0903,47.5921,47.6166,800000.0
2008-01-08 15:00:00,58.32,58.38,57.72,57.9,709200.0,47.6248,47.6738,47.1348,47.2818,709200.0
2008-01-08 15:30:00,57.91,58.12,57.04,57.25,968500.0,47.29,47.4615,46.5795,46.751,968500.0
2008-01-08 16:00:00,57.25,57.52,56.7,57.3,261400.0,46.751,46.9715,46.3019,46.7919,261400.0
2008-01-09 09:30:00,57.56,57.86,57.36,57.78,430300.0,47.0042,47.2492,46.8409,47.1838,430300.0
2008-01-09 10:00:00,57.79,57.99,57.63,57.8,245300.0,47.192,47.3553,47.0613,47.2002,245300.0
2008-01-09 10:30:00,57.8,57.9,57.66,57.86,207000.0,47.2002,47.2818,47.0858,47.2492,207000.0
2008-01-09 11:00:00,57.84,57.9,57.61,57.64,310600.0,47.2328,47.2818,47.045,47.0695,310600.0
2008-01-09 11:30:00,57.63,57.63,57.29,57.44,173800.0,47.0613,47.0613,46.7837,46.9062,173800.0
2008-01-09 12:00:00,57.44,57.7,57.37,57.66,257600.0,46.9062,47.1185,46.849,47.0858,257600.0
2008-01-09 12:30:00,57.65,57.69,57.44,57.59,317400.0,47.0777,47.1103,46.9062,47.0287,317400.0
2008-01-09 13:00:00,57.6,57.62,57.3,57.38,250300.0,47.0368,47.0532,46.7919,46.8572,250300.0
2008-01-09 13:30:00,57.38,57.42,57.09,57.19,365500.0,46.8572,46.8898,46.6204,46.702,365500.0
2008-01-09 14:00:00,57.17,57.18,56.93,57.15,756900.0,46.6857,46.6939,46.4897,46.6694,756900.0
2008-01-09 14:30:00,57.14,57.64,57.11,57.56,572200.0,46.6612,47.0695,46.6367,47.0042,572200.0
2008-01-09 15:00:00,57.56,58.0,57.51,57.73,579800.0,47.0042,47.3635,46.9633,47.143,579800.0
2008-01-09 15:30:00,57.74,58.29,57.62,58.27,858500.0,47.1512,47.6003,47.0532,47.584,858500.0
2008-01-09 16:00:00,58.46,58.46,58.24,58.27,27700.0,47.7391,47.7391,47.5595,47.584,27700.0
2008-01-10 09:30:00,57.97,57.97,57.69,57.91,240000.0,47.339,47.339,47.1103,47.29,240000.0
2008-01-10 10:00:00,57.9,58.17,57.88,57.97,296000.0,47.2818,47.5023,47.2655,47.339,296000.0
2008-01-10 10:30:00,57.98,58.19,57.86,57.97,826200.0,47.3472,47.5186,47.2492,47.339,826200.0
2008-01-10 11:00:00,57.96,58.05,57.84,57.99,764600.0,47.3308,47.4043,47.2328,47.3553,764600.0
2008-01-10 11:30:00,58.01,58.04,57.83,58.02,291000.0,47.3716,47.3961,47.2247,47.3798,291000.0
2008-01-10 12:00:00,58.02,58.75,57.93,58.37,438400.0,47.3798,47.9759,47.3063,47.6656,438400.0
2008-01-10 12:30:00,58.38,58.52,58.11,58.44,393400.0,47.6738,47.7881,47.4533,47.7228,393400.0
2008-01-10 13:00:00,58.44,58.51,58.21,58.35,365600.0,47.7228,47.78,47.535,47.6493,365600.0
2008-01-10 13:30:00,58.37,58.43,57.91,58.15,210100.0,47.6656,47.7146,47.29,47.486,210100.0
2008-01-10 14:00:00,58.16,58.47,57.98,58.27,247700.0,47.4941,47.7473,47.3472,47.584,247700.0
2008-01-10 14:30:00,58.28,58.75,58.28,58.66,450900.0,47.5921,47.9759,47.5921,47.9024,450900.0
2008-01-10 15:00:00,58.67,58.91,58.6,58.83,339600.0,47.9106,48.1066,47.8534,48.0413,339600.0
2008-01-10 15:30:00,58.83,58.93,58.48,58.51,524200.0,48.0413,48.1229,47.7555,47.78,524200.0
2008-01-10 16:00:00,58.5,58.75,58.5,58.75,11300.0,47.7718,47.9759,47.7718,47.9759,11300.0
2008-01-11 09:30:00,58.19,58.28,57.97,58.06,346600.0,47.5186,47.5921,47.339,47.4125,346600.0
2008-01-11 10:00:00,58.06,58.06,57.87,57.97,298400.0,47.4125,47.4125,47.2573,47.339,298400.0
2008-01-11 10:30:00,57.98,58.25,57.87,58.12,184600.0,47.3472,47.5676,47.2573,47.4615,184600.0
2008-01-11 11:00:00,58.12,58.16,57.98,58.09,188500.0,47.4615,47.4941,47.3472,47.437,188500.0
2008-01-11 11:30:00,58.08,58.26,58.06,58.12,118100.0,47.4288,47.5758,47.4125,47.4615,118100.0
2008-01-11 12:00:00,58.11,58.19,57.86,57.97,287600.0,47.4533,47.5186,47.2492,47.339,287600.0
2008-01-11 12:30:00,57.97,58.16,57.89,58.16,417400.0,47.339,47.4941,47.2737,47.4941,417400.0
2008-01-11 13:00:00,58.14,58.16,57.75,57.91,269600.0,47.4778,47.4941,47.1593,47.29,269600.0
2008-01-11 13:30:00,57.92,57.96,57.65,57.71,168000.0,47.2982,47.3308,47.0777,47.1267,168000.0
2008-01-11 14:00:00,57.7,57.94,57.67,57.84,199800.0,47.1185,47.3145,47.094,47.2328,199800.0
2008-01-11 14:30:00,57.84,57.91,57.59,57.78,223000.0,47.2328,47.29,47.0287,47.1838,223000.0
2008-01-11 15:00:00,57.77,57.78,57.4,57.68,427800.0,47.1757,47.1838,46.8735,47.1022,427800.0
2008-01-11 15:30:00,57.67,57.88,57.57,57.71,381200.0,47.094,47.2655,47.0123,47.1267,381200.0
2008-01-11 16:00:00,57.71,57.75,57.71,57.75,300.0,47.1267,47.1593,47.1267,47.1593,300.0
2008-01-14 09:30:00,58.3,58.3,57.92,58.03,500900.0,47.6085,47.6085,47.2982,47.388,500900.0
2008-01-14 10:00:00,58.02,58.14,57.92,58.09,222500.0,47.3798,47.4778,47.2982,47.437,222500.0
2008-01-14 10:30:00,58.09,58.18,58.04,58.15,275700.0,47.437,47.5105,47.3961,47.486,275700.0
2008-01-14 11:00:00,58.16,58.26,58.09,58.15,227900.0,47.4941,47.5758,47.437,47.486,227900.0
2008-01-14 11:30:00,58.14,58.17,58.04,58.07,259500.0,47.4778,47.5023,47.3961,47.4206,259500.0
2008-01-14 12:00:00,58.08,58.11,57.94,58.01,422500.0,47.4288,47.4533,47.3145,47.3716,422500.0
2008-01-14 12:30:00,58.01,58.08,57.92,58.04,229100.0,47.3716,47.4288,47.2982,47.3961,229100.0
2008-01-14 13:00:00,58.04,58.14,58.01,58.07,209400.0,47.3961,47.4778,47.3716,47.4206,209400.0
2008-01-14 13:30:00,58.07,58.25,58.05,58.23,144800.0,47.4206,47.5676,47.4043,47.5513,144800.0
2008-01-14 14:00:00,58.24,58.24,58.07,58.17,196000.0,47.5595,47.5595,47.4206,47.5023,196000.0
2008-01-14 14:30:00,58.18,58.42,58.18,58.4,324200.0,47.5105,47.7065,47.5105,47.6901,324200.0
2008-01-14 15:00:00,58.4,58.44,58.19,58.27,430500.0,47.6901,47.7228,47.5186,47.584,430500.0
2008-01-14 15:30:00,58.26,58.43,58.2,58.4,386200.0,47.5758,47.7146,47.5268,47.6901,386200.0
2008-01-14 16:00:00,58.43,59.32,58.38,58.38,900.0,47.7146,48.4414,47.6738,47.6738,900.0
2008-01-15 09:30:00,57.62,57.83,57.57,57.73,174300.0,47.0532,47.2247,47.0123,47.143,174300.0
2008-01-15 10:00:00,57.73,57.8,57.38,57.47,251300.0,47.143,47.2002,46.8572,46.9307,251300.0
2008-01-15 10:30:00,57.47,57.53,57.17,57.3,246500.0,46.9307,46.9797,46.6857,46.7919,246500.0
2008-01-15 11:00:00,57.3,57.45,57.22,57.24,172800.0,46.7919,46.9143,46.7265,46.7429,172800.0
2008-01-15 11:30:00,57.24,57.33,57.11,57.26,285300.0,46.7429,46.8164,46.6367,46.7592,285300.0
2008-01-15 12:00:00,57.25,57.36,57.03,57.28,473300.0,46.751,46.8409,46.5714,46.7755,473300.0
2008-01-15 12:30:00,57.28,57.28,57.09,57.22,197500.0,46.7755,46.7755,46.6204,46.7265,197500.0
2008-01-15 13:00:00,57.23,57.4,57.16,57.23,199400.0,46.7347,46.8735,46.6775,46.7347,199400.0
2008-01-15 13:30:00,57.21,57.23,57.02,57.11,518800.0,46.7184,46.7347,46.5632,46.6367,518800.0
2008-01-15 14:00:00,57.1,57.27,57.02,57.09,245600.0,46.6285,46.7674,46.5632,46.6204,245600.0
2008-01-15 14:30:00,57.09,57.13,56.95,56.99,217400.0,46.6204,46.653,46.506,46.5387,217400.0
2008-01-15 15:00:00,56.98,57.23,56.85,57.19,364700.0,46.5305,46.7347,46.4244,46.702,364700.0
2008-01-15 15:30:00,57.17,57.42,56.9,56.96,332400.0,46.6857,46.8898,46.4652,46.5142,332400.0
2008-01-15 16:00:00,56.96,57.21,56.35,56.35,10400.0,46.5142,46.7184,46.0161,46.0161,10400.0
2008-01-16 09:30:00,56.43,56.91,56.34,56.52,334400.0,46.0814,46.4734,46.0079,46.1549,334400.0
2008-01-16 10:00:00,56.5,56.58,56.25,56.3,304800.0,46.1386,46.2039,45.9344,45.9752,304800.0
2008-01-16 10:30:00,56.3,56.44,55.88,56.07,288000.0,45.9752,46.0896,45.6323,45.7874,288000.0
2008-01-16 11:00:00,56.04,56.43,56.03,56.41,229700.0,45.7629,46.0814,45.7548,46.0651,229700.0
2008-01-16 11:30:00,56.4,56.65,56.14,56.56,233400.0,46.0569,46.2611,45.8446,46.1876,233400.0
2008-01-16 12:00:00,56.57,56.73,56.44,56.52,240600.0,46.1957,46.3264,46.0896,46.1549,240600.0
2008-01-16 12:30:00,56.54,56.82,56.51,56.59,320800.0,46.1712,46.3999,46.1467,46.2121,320800.0
2008-01-16 13:00:00,56.57,56.65,56.37,56.42,264300.0,46.1957,46.2611,46.0324,46.0732,264300.0
2008-01-16 13:30:00,56.42,56.62,56.37,56.49,203000.0,46.0732,46.2366,46.0324,46.1304,203000.0
2008-01-16 14:00:00,56.49,56.92,56.34,56.92,293700.0,46.1304,46.4815,46.0079,46.4815,293700.0
2008-01-16 14:30:00,56.93,57.17,56.76,56.77,220600.0,46.4897,46.6857,46.3509,46.3591,220600.0
2008-01-16 15:00:00,56.79,57.07,56.74,56.97,489300.0,46.3754,46.604,46.3346,46.5224,489300.0
2008-01-16 15:30:00,56.98,57.03,56.35,56.35,410100.0,46.5305,46.5714,46.0161,46.0161,410100.0
2008-01-16 16:00:00,56.32,56.47,56.32,56.47,4200.0,45.9916,46.1141,45.9916,46.1141,4200.0
2008-01-17 09:30:00,56.53,56.76,56.45,56.68,205500.0,46.1631,46.3509,46.0977,46.2856,205500.0
2008-01-17 10:00:00,56.67,56.67,55.93,56.1,530900.0,46.2774,46.2774,45.6731,45.8119,530900.0
2008-01-17 10:30:00,56.1,56.19,55.76,56.05,344400.0,45.8119,45.8854,45.5343,45.7711,344400.0
2008-01-17 11:00:00,56.05,56.24,55.89,55.97,214500.0,45.7711,45.9262,45.6404,45.7058,214500.0
2008-01-17 11:30:00,55.97,56.03,55.6,55.61,374600.0,45.7058,45.7548,45.4036,45.4118,374600.0
2008-01-17 12:00:00,55.61,55.64,55.38,55.62,356100.0,45.4118,45.4363,45.224,45.4199,356100.0
2008-01-17 12:30:00,55.63,55.81,55.6,55.67,225000.0,45.4281,45.5751,45.4036,45.4608,225000.0
2008-01-17 13:00:00,55.67,55.89,55.51,55.78,436200.0,45.4608,45.6404,45.3301,45.5506,436200.0
2008-01-17 13:30:00,55.77,55.98,55.63,55.71,385800.0,45.5424,45.7139,45.4281,45.4934,385800.0
2008-01-17 14:00:00,55.7,55.78,55.39,55.39,475300.0,45.4853,45.5506,45.2321,45.2321,475300.0
2008-01-17 14:30:00,55.39,55.57,55.25,55.49,443300.0,45.2321,45.3791,45.1178,45.3138,443300.0
2008-01-17 15:00:00,55.48,55.63,55.16,55.16,393900.0,45.3056,45.4281,45.0443,45.0443,393900.0
2008-01-17 15:30:00,55.16,55.22,54.9,55.03,685000.0,45.0443,45.0933,44.832,44.9381,685000.0
2008-01-17 16:00:00,55.01,55.3,55.01,55.3,11900.0,44.9218,45.1586,44.9218,45.1586,11900.0
2008-01-18 09:30:00,55.47,55.58,55.18,55.25,233600.0,45.2975,45.3873,45.0606,45.1178,233600.0
2008-01-18 10:00:00,55.27,55.87,55.2,55.62,365200.0,45.1341,45.6241,45.077,45.4199,365200.0
2008-01-18 10:30:00,55.62,55.66,55.29,55.37,309200.0,45.4199,45.4526,45.1505,45.2158,309200.0
2008-01-18 11:00:00,55.37,55.42,54.85,55.05,302300.0,45.2158,45.2566,44.7912,44.9545,302300.0
2008-01-18 11:30:00,55.05,55.16,54.4,54.51,370000.0,44.9545,45.0443,44.4237,44.5135,370000.0
2008-01-18 12:00:00,54.52,54.98,54.48,54.96,319100.0,44.5217,44.8973,44.489,44.881,319100.0
2008-01-18 12:30:00,54.97,55.13,54.85,54.93,246200.0,44.8891,45.0198,44.7912,44.8565,246200.0
2008-01-18 13:00:00,54.93,55.12,54.63,54.74,266800.0,44.8565,45.0116,44.6115,44.7013,266800.0
2008-01-18 13:30:00,54.74,54.95,54.67,54.79,979100.0,44.7013,44.8728,44.6442,44.7422,979100.0
2008-01-18 14:00:00,54.78,54.98,54.69,54.75,394600.0,44.734,44.8973,44.6605,44.7095,394600.0
2008-01-18 14:30:00,54.74,54.78,54.51,54.78,460400.0,44.7013,44.734,44.5135,44.734,460400.0
2008-01-18 15:00:00,54.77,54.98,54.6,54.67,399100.0,44.7258,44.8973,44.587,44.6442,399100.0
2008-01-18 15:30:00,54.68,55.15,54.64,54.87,528400.0,44.6523,45.0361,44.6197,44.8075,528400.0
2008-01-18 16:00:00,54.89,55.48,54.87,54.87,116800.0,44.8238,45.3056,44.8075,44.8075,116800.0
2008-01-22 09:30:00,52.2,53.6,13.82,53.27,1730400.0,42.6271,43.7704,11.2856,43.5009,1730400.0
2008-01-22 10:00:00,53.26,54.12,53.18,53.98,687200.0,43.4927,44.195,43.4274,44.0807,687200.0
2008-01-22 10:30:00,53.97,54.12,53.67,53.84,302700.0,44.0725,44.195,43.8276,43.9664,302700.0
2008-01-22 11:00:00,53.85,54.44,53.82,53.92,329700.0,43.9745,44.4563,43.95,44.0317,329700.0
2008-01-22 11:30:00,53.92,53.96,53.43,53.69,413100.0,44.0317,44.0644,43.6316,43.8439,413100.0
2008-01-22 12:00:00,53.69,54.46,53.62,53.88,356100.0,43.8439,44.4727,43.7867,43.999,356100.0
2008-01-22 12:30:00,53.85,54.07,53.71,54.01,306700.0,43.9745,44.1542,43.8602,44.1052,306700.0
2008-01-22 13:00:00,54.09,54.36,53.94,54.06,465800.0,44.1705,44.391,44.048,44.146,465800.0
2008-01-22 13:30:00,54.05,54.24,53.83,53.98,291000.0,44.1379,44.293,43.9582,44.0807,291000.0
2008-01-22 14:00:00,53.98,54.13,53.73,53.97,408100.0,44.0807,44.2032,43.8766,44.0725,408100.0
2008-01-22 14:30:00,53.95,54.16,53.75,54.02,1405900.0,44.0562,44.2277,43.8929,44.1134,1405900.0
2008-01-22 15:00:00,54.04,54.35,53.96,54.09,806900.0,44.1297,44.3828,44.0644,44.1705,806900.0
2008-01-22 15:30:00,54.1,54.54,53.91,53.95,1095700.0,44.1787,44.538,44.0235,44.0562,1095700.0
2008-01-22 16:00:00,53.87,54.12,53.87,53.99,192000.0,43.9909,44.195,43.9909,44.0889,192000.0
2008-01-23 09:30:00,52.48,53.17,52.34,53.09,311900.0,42.8558,43.4192,42.7415,43.3539,311900.0
2008-01-23 10:00:00,53.12,53.67,53.06,53.37,320400.0,43.3784,43.8276,43.3294,43.5826,320400.0
2008-01-23 10:30:00,53.37,53.46,53.03,53.2,310500.0,43.5826,43.6561,43.3049,43.4437,310500.0
2008-01-23 11:00:00,53.2,53.3,52.97,52.97,298700.0,43.4437,43.5254,43.2559,43.2559,298700.0
2008-01-23 11:30:00,52.98,52.98,52.61,52.64,271800.0,43.2641,43.2641,42.9619,42.9864,271800.0
2008-01-23 12:00:00,52.61,52.8,52.42,52.67,510600.0,42.9619,43.1171,42.8068,43.0109,510600.0
2008-01-23 12:30:00,52.68,52.68,51.95,52.25,206100.0,43.0191,43.0191,42.423,42.668,206100.0
2008-01-23 13:00:00,52.28,52.64,52.09,52.51,336400.0,42.6925,42.9864,42.5373,42.8803,336400.0
2008-01-23 13:30:00,52.51,52.91,52.31,52.8,350100.0,42.8803,43.2069,42.717,43.1171,350100.0
2008-01-23 14:00:00,52.81,53.38,52.66,53.33,269000.0,43.1253,43.5907,43.0028,43.5499,269000.0
2008-01-23 14:30:00,53.32,53.37,52.84,53.17,519700.0,43.5417,43.5826,43.1498,43.4192,519700.0
2008-01-23 15:00:00,53.17,54.29,53.11,54.23,667100.0,43.4192,44.3339,43.3703,44.2849,667100.0
2008-01-23 15:30:00,54.23,54.72,54.21,54.72,427300.0,44.2849,44.685,44.2685,44.685,427300.0
2008-01-23 16:00:00,54.73,54.8,54.58,54.7,132100.0,44.6932,44.7503,44.5707,44.6687,132100.0
2008-01-24 09:30:00,54.72,55.5,54.72,55.33,519400.0,44.685,45.322,44.685,45.1831,519400.0
2008-01-24 10:00:00,55.32,55.55,54.81,55.11,410300.0,45.175,45.3628,44.7585,45.0035,410300.0
2008-01-24 10:30:00,55.11,55.28,54.93,55.08,499200.0,45.0035,45.1423,44.8565,44.979,499200.0
2008-01-24 11:00:00,55.08,55.32,54.95,55.32,323400.0,44.979,45.175,44.8728,45.175,323400.0
2008-01-24 11:30:00,55.32,55.46,55.18,55.24,194600.0,45.175,45.2893,45.0606,45.1096,194600.0
2008-01-24 12:00:00,55.22,55.32,55.02,55.06,204500.0,45.0933,45.175,44.93,44.9626,204500.0
2008-01-24 12:30:00,55.08,55.16,54.87,55.16,199800.0,44.979,45.0443,44.8075,45.0443,199800.0
2008-01-24 13:00:00,55.17,55.19,54.91,55.0,165100.0,45.0525,45.0688,44.8402,44.9136,165100.0
2008-01-24 13:30:00,55.03,55.32,54.96,55.23,186700.0,44.9381,45.175,44.881,45.1015,186700.0
2008-01-24 14:00:00,55.23,55.52,55.15,55.46,112600.0,45.1015,45.3383,45.0361,45.2893,112600.0
2008-01-24 14:30:00,55.47,55.6,55.11,55.22,296700.0,45.2975,45.4036,45.0035,45.0933,296700.0
2008-01-24 15:00:00,55.22,55.33,55.12,55.26,335300.0,45.0933,45.1831,45.0116,45.126,335300.0
2008-01-24 15:30:00,55.27,55.55,55.23,55.55,598900.0,45.1341,45.3628,45.1015,45.3628,598900.0
2008-01-24 16:00:00,55.74,55.74,55.5,55.65,62600.0,45.5179,45.5179,45.322,45.4444,62600.0
2008-01-25 09:30:00,56.05,56.35,55.7,55.99,727800.0,45.7711,46.0161,45.4853,45.7221,727800.0
2008-01-25 10:00:00,55.99,56.0,55.66,55.79,584000.0,45.7221,45.7303,45.4526,45.5588,584000.0
2008-01-25 10:30:00,55.79,55.81,55.44,55.47,327300.0,45.5588,45.5751,45.273,45.2975,327300.0
2008-01-25 11:00:00,55.48,55.6,55.33,55.4,365600.0,45.3056,45.4036,45.1831,45.2403,365600.0
2008-01-25 11:30:00,55.41,55.69,55.4,55.65,424100.0,45.2485,45.4771,45.2403,45.4444,424100.0
2008-01-25 12:00:00,55.66,55.68,55.52,55.56,354300.0,45.4526,45.4689,45.3383,45.371,354300.0
2008-01-25 12:30:00,55.56,55.56,55.06,55.13,275300.0,45.371,45.371,44.9626,45.0198,275300.0
2008-01-25 13:00:00,55.13,55.27,55.01,55.06,300800.0,45.0198,45.1341,44.9218,44.9626,300800.0
2008-01-25 13:30:00,55.05,55.1,54.64,54.79,249600.0,44.9545,44.9953,44.6197,44.7422,249600.0
2008-01-25 14:00:00,54.77,54.98,54.71,54.81,299900.0,44.7258,44.8973,44.6768,44.7585,299900.0
2008-01-25 14:30:00,54.81,54.95,54.6,54.75,272400.0,44.7585,44.8728,44.587,44.7095,272400.0
2008-01-25 15:00:00,54.75,55.13,54.69,55.0,306300.0,44.7095,45.0198,44.6605,44.9136,306300.0
2008-01-25 15:30:00,55.0,55.12,54.59,54.77,368500.0,44.9136,45.0116,44.5788,44.7258,368500.0
2008-01-25 16:00:00,54.64,54.77,54.64,54.64,125600.0,44.6197,44.7258,44.6197,44.6197,125600.0
2008-01-28 09:30:00,54.75,54.8,54.4,54.7,358900.0,44.7095,44.7503,44.4237,44.6687,358900.0
2008-01-28 10:00:00,54.66,54.89,54.37,54.87,250900.0,44.636,44.8238,44.3992,44.8075,250900.0
2008-01-28 10:30:00,54.85,55.08,54.71,54.97,221500.0,44.7912,44.979,44.6768,44.8891,221500.0
2008-01-28 11:00:00,54.96,55.09,54.82,54.99,201200.0,44.881,44.9871,44.7667,44.9055,201200.0
2008-01-28 11:30:00,54.98,55.16,54.97,54.99,176200.0,44.8973,45.0443,44.8891,44.9055,176200.0
2008-01-28 12:00:00,54.99,55.02,54.81,54.88,252500.0,44.9055,44.93,44.7585,44.8157,252500.0
2008-01-28 12:30:00,54.88,55.07,54.81,54.99,258200.0,44.8157,44.9708,44.7585,44.9055,258200.0
2008-01-28 13:00:00,55.01,55.21,54.98,55.11,257300.0,44.9218,45.0851,44.8973,45.0035,257300.0
2008-01-28 13:30:00,55.11,55.18,54.99,55.07,186000.0,45.0035,45.0606,44.9055,44.9708,186000.0
2008-01-28 14:00:00,55.08,55.28,55.08,55.17,297300.0,44.979,45.1423,44.979,45.0525,297300.0
2008-01-28 14:30:00,55.18,55.31,55.05,55.06,312900.0,45.0606,45.1668,44.9545,44.9626,312900.0
2008-01-28 15:00:00,55.06,55.17,54.67,54.99,366100.0,44.9626,45.0525,44.6442,44.9055,366100.0
2008-01-28 15:30:00,54.99,55.5,54.98,55.5,791200.0,44.9055,45.322,44.8973,45.322,791200.0
2008-01-29 09:30:00,55.86,55.89,55.26,55.28,293700.0,45.6159,45.6404,45.126,45.1423,293700.0
2008-01-29 10:00:00,55.3,55.55,55.12,55.5,169500.0,45.1586,45.3628,45.0116,45.322,169500.0
2008-01-29 10:30:00,55.49,55.52,55.32,55.42,191800.0,45.3138,45.3383,45.175,45.2566,191800.0
2008-01-29 11:00:00,55.42,55.62,55.41,55.51,173600.0,45.2566,45.4199,45.2485,45.3301,173600.0
2008-01-29 11:30:00,55.51,55.62,55.49,55.57,145200.0,45.3301,45.4199,45.3138,45.3791,145200.0
2008-01-29 12:00:00,55.57,55.58,55.28,55.35,205200.0,45.3791,45.3873,45.1423,45.1995,205200.0
2008-01-29 12:30:00,55.35,55.43,55.27,55.34,238800.0,45.1995,45.2648,45.1341,45.1913,238800.0
2008-01-29 13:00:00,55.34,55.45,55.28,55.43,158700.0,45.1913,45.2811,45.1423,45.2648,158700.0
2008-01-29 13:30:00,55.43,55.52,55.35,55.38,182100.0,45.2648,45.3383,45.1995,45.224,182100.0
2008-01-29 14:00:00,55.36,55.45,55.29,55.44,256500.0,45.2076,45.2811,45.1505,45.273,256500.0
2008-01-29 14:30:00,55.43,55.51,55.33,55.47,222700.0,45.2648,45.3301,45.1831,45.2975,222700.0
2008-01-29 15:00:00,55.47,55.72,55.46,55.62,610100.0,45.2975,45.5016,45.2893,45.4199,610100.0
2008-01-29 15:30:00,55.63,55.65,55.5,55.55,821800.0,45.4281,45.4444,45.322,45.3628,821800.0
2008-01-29 16:00:00,55.64,55.64,55.53,55.53,132500.0,45.4363,45.4363,45.3465,45.3465,132500.0
2008-01-30 09:30:00,55.29,55.55,55.24,55.41,313100.0,45.1505,45.3628,45.1096,45.2485,313100.0
2008-01-30 10:00:00,55.43,55.58,55.39,55.5,268300.0,45.2648,45.3873,45.2321,45.322,268300.0
2008-01-30 10:30:00,55.49,55.57,55.43,55.52,163900.0,45.3138,45.3791,45.2648,45.3383,163900.0
2008-01-30 11:00:00,55.52,55.54,55.38,55.4,127900.0,45.3383,45.3546,45.224,45.2403,127900.0
2008-01-30 11:30:00,55.4,55.47,55.31,55.4,177800.0,45.2403,45.2975,45.1668,45.2403,177800.0
2008-01-30 12:00:00,55.39,55.44,55.35,55.37,140300.0,45.2321,45.273,45.1995,45.2158,140300.0
2008-01-30 12:30:00,55.37,55.38,55.3,55.34,132200.0,45.2158,45.224,45.1586,45.1913,132200.0
2008-01-30 13:00:00,55.34,55.42,55.33,55.36,242400.0,45.1913,45.2566,45.1831,45.2076,242400.0
2008-01-30 13:30:00,55.37,55.39,55.26,55.28,248000.0,45.2158,45.2321,45.126,45.1423,248000.0
2008-01-30 14:00:00,55.29,56.05,55.19,56.0,341600.0,45.1505,45.7711,45.0688,45.7303,341600.0
2008-01-30 14:30:00,55.97,56.17,55.53,56.17,537000.0,45.7058,45.8691,45.3465,45.8691,537000.0
2008-01-30 15:00:00,56.17,56.39,55.89,55.95,525100.0,45.8691,46.0487,45.6404,45.6894,525100.0
2008-01-30 15:30:00,55.94,56.02,54.97,55.25,834600.0,45.6813,45.7466,44.8891,45.1178,834600.0
2008-01-30 16:00:00,55.28,55.29,55.25,55.25,6800.0,45.1423,45.1505,45.1178,45.1178,6800.0
2008-01-31 09:30:00,54.45,54.93,54.38,54.93,346300.0,44.4645,44.8565,44.4073,44.8565,346300.0
2008-01-31 10:00:00,54.89,55.01,54.73,55.0,191700.0,44.8238,44.9218,44.6932,44.9136,191700.0
2008-01-31 10:30:00,55.0,55.13,54.82,55.11,275200.0,44.9136,45.0198,44.7667,45.0035,275200.0
2008-01-31 11:00:00,55.14,55.51,54.98,55.44,202200.0,45.028,45.3301,44.8973,45.273,202200.0
2008-01-31 11:30:00,55.44,55.97,55.08,55.73,466800.0,45.273,45.7058,44.979,45.5098,466800.0
2008-01-31 12:00:00,55.73,55.78,55.46,55.62,348400.0,45.5098,45.5506,45.2893,45.4199,348400.0
2008-01-31 12:30:00,55.62,55.72,55.42,55.57,422400.0,45.4199,45.5016,45.2566,45.3791,422400.0
2008-01-31 13:00:00,55.57,55.69,55.46,55.62,362200.0,45.3791,45.4771,45.2893,45.4199,362200.0
2008-01-31 13:30:00,55.64,55.92,55.61,55.76,249400.0,45.4363,45.6649,45.4118,45.5343,249400.0
2008-01-31 14:00:00,55.77,56.04,55.75,55.95,237200.0,45.5424,45.7629,45.5261,45.6894,237200.0
2008-01-31 14:30:00,55.94,56.15,55.81,56.15,382000.0,45.6813,45.8528,45.5751,45.8528,382000.0
2008-01-31 15:00:00,56.15,56.31,56.01,56.26,534200.0,45.8528,45.9834,45.7384,45.9426,534200.0
2008-01-31 15:30:00,56.25,56.48,55.92,56.12,546800.0,45.9344,46.1222,45.6649,45.8283,546800.0
2008-01-31 16:00:00,56.09,56.2,55.92,56.11,67600.0,45.8038,45.8936,45.6649,45.8201,67600.0
2008-02-01 09:30:00,56.17,56.55,56.15,56.47,348100.0,45.8691,46.1794,45.8528,46.1141,348100.0
2008-02-01 10:00:00,56.46,56.86,56.38,56.5,450500.0,46.1059,46.4325,46.0406,46.1386,450500.0
2008-02-01 10:30:00,56.46,56.46,56.0,56.14,474400.0,46.1059,46.1059,45.7303,45.8446,474400.0
2008-02-01 11:00:00,56.14,56.38,56.08,56.29,334800.0,45.8446,46.0406,45.7956,45.9671,334800.0
2008-02-01 11:30:00,56.27,56.49,56.24,56.43,156700.0,45.9507,46.1304,45.9262,46.0814,156700.0
2008-02-01 12:00:00,56.42,56.46,56.24,56.33,265600.0,46.0732,46.1059,45.9262,45.9997,265600.0
2008-02-01 12:30:00,56.32,56.36,56.22,56.27,132300.0,45.9916,46.0242,45.9099,45.9507,132300.0
2008-02-01 13:00:00,56.27,56.54,56.26,56.51,170000.0,45.9507,46.1712,45.9426,46.1467,170000.0
2008-02-01 13:30:00,56.51,56.62,56.44,56.44,202100.0,46.1467,46.2366,46.0896,46.0896,202100.0
2008-02-01 14:00:00,56.43,56.7,56.42,56.68,236700.0,46.0814,46.3019,46.0732,46.2856,236700.0
2008-02-01 14:30:00,56.68,56.88,56.68,56.83,219400.0,46.2856,46.4489,46.2856,46.408,219400.0
2008-02-01 15:00:00,56.8,56.92,56.72,56.86,239800.0,46.3835,46.4815,46.3182,46.4325,239800.0
2008-02-01 15:30:00,56.87,56.95,56.79,56.82,465100.0,46.4407,46.506,46.3754,46.3999,465100.0
2008-02-01 16:00:00,56.92,56.92,56.92,56.92,1100.0,46.4815,46.4815,46.4815,46.4815,1100.0
2008-02-04 09:30:00,56.94,56.94,56.59,56.67,309700.0,46.4979,46.4979,46.2121,46.2774,309700.0
2008-02-04 10:00:00,56.68,56.7,56.49,56.61,167500.0,46.2856,46.3019,46.1304,46.2284,167500.0
2008-02-04 10:30:00,56.6,56.68,56.44,56.65,173300.0,46.2202,46.2856,46.0896,46.2611,173300.0
2008-02-04 11:00:00,56.64,56.71,56.59,56.69,183700.0,46.2529,46.3101,46.2121,46.2937,183700.0
2008-02-04 11:30:00,56.68,56.77,56.62,56.66,269800.0,46.2856,46.3591,46.2366,46.2692,269800.0
2008-02-04 12:00:00,56.66,56.68,56.5,56.55,340500.0,46.2692,46.2856,46.1386,46.1794,340500.0
2008-02-04 12:30:00,56.56,56.67,56.54,56.64,132200.0,46.1876,46.2774,46.1712,46.2529,132200.0
2008-02-04 13:00:00,56.63,56.83,56.44,56.54,273300.0,46.2447,46.408,46.0896,46.1712,273300.0
2008-02-04 13:30:00,56.51,56.65,56.51,56.63,256900.0,46.1467,46.2611,46.1467,46.2447,256900.0
2008-02-04 14:00:00,56.63,56.65,56.53,56.62,1460200.0,46.2447,46.2611,46.1631,46.2366,1460200.0
2008-02-04 14:30:00,56.61,56.61,56.41,56.52,671200.0,46.2284,46.2284,46.0651,46.1549,671200.0
2008-02-04 15:00:00,56.51,56.63,56.49,56.61,394700.0,46.1467,46.2447,46.1304,46.2284,394700.0
2008-02-04 15:30:00,56.6,56.62,56.37,56.42,701100.0,46.2202,46.2366,46.0324,46.0732,701100.0
2008-02-05 09:30:00,55.5,55.8,55.42,55.76,198300.0,45.322,45.5669,45.2566,45.5343,198300.0
2008-02-05 10:00:00,55.74,55.77,55.53,55.77,206300.0,45.5179,45.5424,45.3465,45.5424,206300.0
2008-02-05 10:30:00,55.76,55.81,55.48,55.56,246600.0,45.5343,45.5751,45.3056,45.371,246600.0
2008-02-05 11:00:00,55.56,55.56,55.38,55.5,189700.0,45.371,45.371,45.224,45.322,189700.0
2008-02-05 11:30:00,55.5,55.71,55.45,55.66,152500.0,45.322,45.4934,45.2811,45.4526,152500.0
2008-02-05 12:00:00,55.66,55.66,55.4,55.41,373300.0,45.4526,45.4526,45.2403,45.2485,373300.0
2008-02-05 12:30:00,55.41,55.49,55.29,55.4,231800.0,45.2485,45.3138,45.1505,45.2403,231800.0
2008-02-05 13:00:00,55.4,55.51,55.2,55.26,227600.0,45.2403,45.3301,45.077,45.126,227600.0
2008-02-05 13:30:00,55.27,55.31,55.1,55.15,605900.0,45.1341,45.1668,44.9953,45.0361,605900.0
2008-02-05 14:00:00,55.16,55.28,55.04,55.23,507300.0,45.0443,45.1423,44.9463,45.1015,507300.0
2008-02-05 14:30:00,55.23,55.38,55.11,55.12,332300.0,45.1015,45.224,45.0035,45.0116,332300.0
2008-02-05 15:00:00,55.11,55.11,54.86,54.97,314000.0,45.0035,45.0035,44.7993,44.8891,314000.0
2008-02-05 15:30:00,54.97,55.15,54.84,54.86,653200.0,44.8891,45.0361,44.783,44.7993,653200.0
2008-02-05 16:00:00,54.93,54.95,54.8,54.8,16000.0,44.8565,44.8728,44.7503,44.7503,16000.0
2008-02-06 09:30:00,55.21,55.21,54.73,54.89,256500.0,45.0851,45.0851,44.6932,44.8238,256500.0
2008-02-06 10:00:00,54.95,55.19,54.95,54.99,126300.0,44.8728,45.0688,44.8728,44.9055,126300.0
2008-02-06 10:30:00,55.02,55.23,54.9,55.18,171000.0,44.93,45.1015,44.832,45.0606,171000.0
2008-02-06 11:00:00,55.13,55.38,55.13,55.31,62900.0,45.0198,45.224,45.0198,45.1668,62900.0
2008-02-06 11:30:00,55.33,55.63,55.19,55.24,44800.0,45.1831,45.4281,45.0688,45.1096,44800.0
2008-02-06 12:00:00,55.25,55.3,55.08,55.11,46200.0,45.1178,45.1586,44.979,45.0035,46200.0
2008-02-06 12:30:00,55.12,55.16,55.0,55.03,134700.0,45.0116,45.0443,44.9136,44.9381,134700.0
2008-02-06 13:00:00,55.05,55.09,54.99,55.04,125800.0,44.9545,44.9871,44.9055,44.9463,125800.0
2008-02-06 13:30:00,55.05,55.05,54.7,54.71,112500.0,44.9545,44.9545,44.6687,44.6768,112500.0
2008-02-06 14:00:00,54.71,54.78,54.44,54.58,121500.0,44.6768,44.734,44.4563,44.5707,121500.0
2008-02-06 14:30:00,54.6,54.73,54.53,54.65,104500.0,44.587,44.6932,44.5298,44.6278,104500.0
2008-02-06 15:00:00,54.66,54.72,54.4,54.51,129200.0,44.636,44.685,44.4237,44.5135,129200.0
2008-02-06 15:30:00,54.53,54.55,54.18,54.29,338900.0,44.5298,44.5462,44.244,44.3339,338900.0
2008-02-06 16:00:00,54.29,54.33,54.28,54.33,10700.0,44.3339,44.3665,44.3257,44.3665,10700.0
2008-02-07 09:30:00,53.9,54.22,53.79,53.86,237300.0,44.0154,44.2767,43.9255,43.9827,237300.0
2008-02-07 10:00:00,53.86,54.64,53.83,54.4,441800.0,43.9827,44.6197,43.9582,44.4237,441800.0
2008-02-07 10:30:00,54.39,54.44,54.14,54.28,226700.0,44.4155,44.4563,44.2114,44.3257,226700.0
2008-02-07 11:00:00,54.28,54.37,54.08,54.12,138300.0,44.3257,44.3992,44.1624,44.195,138300.0
2008-02-07 11:30:00,54.13,54.32,54.03,54.3,220600.0,44.2032,44.3584,44.1215,44.342,220600.0
2008-02-07 12:00:00,54.33,54.36,54.24,54.35,108100.0,44.3665,44.391,44.293,44.3828,108100.0
2008-02-07 12:30:00,54.35,54.68,54.35,54.64,129700.0,44.3828,44.6523,44.3828,44.6197,129700.0
2008-02-07 13:00:00,54.64,54.76,54.42,54.69,202200.0,44.6197,44.7177,44.44,44.6605,202200.0
2008-02-07 13:30:00,54.69,55.04,54.63,55.02,163900.0,44.6605,44.9463,44.6115,44.93,163900.0
2008-02-07 14:00:00,55.01,55.14,54.68,54.79,484800.0,44.9218,45.028,44.6523,44.7422,484800.0
2008-02-07 14:30:00,54.8,54.8,54.42,54.44,324900.0,44.7503,44.7503,44.44,44.4563,324900.0
2008-02-07 15:00:00,54.43,54.65,54.11,54.51,493600.0,44.4482,44.6278,44.1869,44.5135,493600.0
2008-02-07 15:30:00,54.51,54.71,54.36,54.63,583500.0,44.5135,44.6768,44.391,44.6115,583500.0
2008-02-07 16:00:00,54.61,54.61,54.57,54.57,900.0,44.5952,44.5952,44.5625,44.5625,900.0
2008-02-08 09:30:00,54.52,54.86,54.48,54.85,237300.0,44.5217,44.7993,44.489,44.7912,237300.0
2008-02-08 10:00:00,54.85,54.96,54.74,54.87,175100.0,44.7912,44.881,44.7013,44.8075,175100.0
2008-02-08 10:30:00,54.85,55.01,54.74,54.91,106200.0,44.7912,44.9218,44.7013,44.8402,106200.0
2008-02-08 11:00:00,54.91,55.1,54.85,54.91,341700.0,44.8402,44.9953,44.7912,44.8402,341700.0
2008-02-08 11:30:00,54.91,54.96,54.69,54.71,115700.0,44.8402,44.881,44.6605,44.6768,115700.0
2008-02-08 12:00:00,54.7,54.78,54.52,54.73,153900.0,44.6687,44.734,44.5217,44.6932,153900.0
2008-02-08 12:30:00,54.72,54.75,54.54,54.72,187400.0,44.685,44.7095,44.538,44.685,187400.0
2008-02-08 13:00:00,54.72,54.72,54.46,54.57,153400.0,44.685,44.685,44.4727,44.5625,153400.0
2008-02-08 13:30:00,54.56,54.62,54.28,54.51,191600.0,44.5543,44.6033,44.3257,44.5135,191600.0
2008-02-08 14:00:00,54.51,54.7,54.43,54.64,161400.0,44.5135,44.6687,44.4482,44.6197,161400.0
2008-02-08 14:30:00,54.63,54.7,54.47,54.5,185300.0,44.6115,44.6687,44.4808,44.5053,185300.0
2008-02-08 15:00:00,54.5,54.66,54.44,54.64,249900.0,44.5053,44.636,44.4563,44.6197,249900.0
2008-02-08 15:30:00,54.65,54.93,54.63,54.76,303100.0,44.6278,44.8565,44.6115,44.7177,303100.0
2008-02-08 16:00:00,54.77,54.77,54.73,54.73,700.0,44.7258,44.7258,44.6932,44.6932,700.0
2008-02-11 09:30:00,54.79,54.88,54.54,54.68,238500.0,44.7422,44.8157,44.538,44.6523,238500.0
2008-02-11 10:00:00,54.66,54.74,54.51,54.65,261200.0,44.636,44.7013,44.5135,44.6278,261200.0
2008-02-11 10:30:00,54.66,54.81,54.57,54.79,303000.0,44.636,44.7585,44.5625,44.7422,303000.0
2008-02-11 11:00:00,54.79,54.97,54.75,54.87,215200.0,44.7422,44.8891,44.7095,44.8075,215200.0
2008-02-11 11:30:00,54.87,54.89,54.78,54.82,354300.0,44.8075,44.8238,44.734,44.7667,354300.0
2008-02-11 12:00:00,54.82,55.09,54.82,54.96,249200.0,44.7667,44.9871,44.7667,44.881,249200.0
2008-02-11 12:30:00,54.96,55.26,54.93,55.24,144100.0,44.881,45.126,44.8565,45.1096,144100.0
2008-02-11 13:00:00,55.26,55.34,55.19,55.32,105000.0,45.126,45.1913,45.0688,45.175,105000.0
2008-02-11 13:30:00,55.34,55.38,55.25,55.32,172100.0,45.1913,45.224,45.1178,45.175,172100.0
2008-02-11 14:00:00,55.31,55.41,55.22,55.24,313400.0,45.1668,45.2485,45.0933,45.1096,313400.0
2008-02-11 14:30:00,55.24,55.35,55.15,55.26,266100.0,45.1096,45.1995,45.0361,45.126,266100.0
2008-02-11 15:00:00,55.27,55.45,55.18,55.41,497500.0,45.1341,45.2811,45.0606,45.2485,497500.0
2008-02-11 15:30:00,55.41,55.42,55.22,55.33,495100.0,45.2485,45.2566,45.0933,45.1831,495100.0
2008-02-12 09:30:00,55.67,55.8,55.55,55.76,152300.0,45.4608,45.5669,45.3628,45.5343,152300.0
2008-02-12 10:00:00,55.76,56.06,55.74,55.93,192200.0,45.5343,45.7793,45.5179,45.6731,192200.0
2008-02-12 10:30:00,55.93,56.13,55.9,56.12,198500.0,45.6731,45.8364,45.6486,45.8283,198500.0
2008-02-12 11:00:00,56.12,56.16,56.02,56.07,155800.0,45.8283,45.8609,45.7466,45.7874,155800.0
2008-02-12 11:30:00,56.07,56.1,55.98,55.99,204700.0,45.7874,45.8119,45.7139,45.7221,204700.0
2008-02-12 12:00:00,55.99,56.03,55.79,55.83,237400.0,45.7221,45.7548,45.5588,45.5914,237400.0
2008-02-12 12:30:00,55.83,55.84,55.69,55.8,236600.0,45.5914,45.5996,45.4771,45.5669,236600.0
2008-02-12 13:00:00,55.82,56.0,55.82,55.96,174800.0,45.5833,45.7303,45.5833,45.6976,174800.0
2008-02-12 13:30:00,55.96,55.98,55.84,55.97,151300.0,45.6976,45.7139,45.5996,45.7058,151300.0
2008-02-12 14:00:00,55.96,55.96,55.77,55.8,184200.0,45.6976,45.6976,45.5424,45.5669,184200.0
2008-02-12 14:30:00,55.8,55.9,55.65,55.89,324000.0,45.5669,45.6486,45.4444,45.6404,324000.0
2008-02-12 15:00:00,55.88,55.88,55.36,55.44,472900.0,45.6323,45.6323,45.2076,45.273,472900.0
2008-02-12 15:30:00,55.45,55.51,55.18,55.49,1032600.0,45.2811,45.3301,45.0606,45.3138,1032600.0
2008-02-12 16:00:00,55.53,55.53,55.49,55.49,1500.0,45.3465,45.3465,45.3138,45.3138,1500.0
2008-02-13 09:30:00,55.99,56.15,55.87,55.98,390900.0,45.7221,45.8528,45.6241,45.7139,390900.0
2008-02-13 10:00:00,55.95,56.14,55.86,55.94,145800.0,45.6894,45.8446,45.6159,45.6813,145800.0
2008-02-13 10:30:00,55.95,55.96,55.73,55.9,166500.0,45.6894,45.6976,45.5098,45.6486,166500.0
2008-02-13 11:00:00,55.89,56.0,55.85,56.0,240700.0,45.6404,45.7303,45.6078,45.7303,240700.0
2008-02-13 11:30:00,56.0,56.06,55.89,55.94,195000.0,45.7303,45.7793,45.6404,45.6813,195000.0
2008-02-13 12:00:00,55.95,56.12,55.94,55.99,138800.0,45.6894,45.8283,45.6813,45.7221,138800.0
2008-02-13 12:30:00,56.0,56.05,55.96,56.04,123600.0,45.7303,45.7711,45.6976,45.7629,123600.0
2008-02-13 13:00:00,56.07,56.3,55.98,56.23,139800.0,45.7874,45.9752,45.7139,45.9181,139800.0
2008-02-13 13:30:00,56.22,56.36,56.2,56.27,90800.0,45.9099,46.0242,45.8936,45.9507,90800.0
2008-02-13 14:00:00,56.26,56.28,56.14,56.18,566600.0,45.9426,45.9589,45.8446,45.8772,566600.0
2008-02-13 14:30:00,56.2,56.36,56.18,56.34,368700.0,45.8936,46.0242,45.8772,46.0079,368700.0
2008-02-13 15:00:00,56.32,56.45,56.29,56.42,316400.0,45.9916,46.0977,45.9671,46.0732,316400.0
2008-02-13 15:30:00,56.41,56.5,56.34,56.37,741000.0,46.0651,46.1386,46.0079,46.0324,741000.0
2008-02-13 16:00:00,56.37,56.37,56.34,56.34,600.0,46.0324,46.0324,46.0079,46.0079,600.0
2008-02-14 09:30:00,56.57,56.57,56.13,56.22,276900.0,46.1957,46.1957,45.8364,45.9099,276900.0
2008-02-14 10:00:00,56.22,56.35,56.13,56.26,277000.0,45.9099,46.0161,45.8364,45.9426,277000.0
2008-02-14 10:30:00,56.26,56.3,56.08,56.1,353200.0,45.9426,45.9752,45.7956,45.8119,353200.0
2008-02-14 11:00:00,56.11,56.12,55.83,55.96,249500.0,45.8201,45.8283,45.5914,45.6976,249500.0
2008-02-14 11:30:00,55.96,55.99,55.83,55.92,265500.0,45.6976,45.7221,45.5914,45.6649,265500.0
2008-02-14 12:00:00,55.92,56.08,55.81,56.05,239600.0,45.6649,45.7956,45.5751,45.7711,239600.0
2008-02-14 12:30:00,56.05,56.05,55.83,55.83,272400.0,45.7711,45.7711,45.5914,45.5914,272400.0
2008-02-14 13:00:00,55.83,55.88,55.73,55.78,319500.0,45.5914,45.6323,45.5098,45.5506,319500.0
2008-02-14 13:30:00,55.79,56.06,55.75,55.85,277800.0,45.5588,45.7793,45.5261,45.6078,277800.0
2008-02-14 14:00:00,55.84,55.91,55.77,55.79,368400.0,45.5996,45.6568,45.5424,45.5588,368400.0
2008-02-14 14:30:00,55.79,55.82,55.53,55.68,347300.0,45.5588,45.5833,45.3465,45.4689,347300.0
2008-02-14 15:00:00,55.71,55.94,55.62,55.84,396100.0,45.4934,45.6813,45.4199,45.5996,396100.0
2008-02-14 15:30:00,55.85,55.88,55.6,55.63,1337200.0,45.6078,45.6323,45.4036,45.4281,1337200.0
2008-02-14 16:00:00,55.74,55.74,55.61,55.68,197500.0,45.5179,45.5179,45.4118,45.4689,197500.0
2008-02-15 09:30:00,55.31,55.52,55.2,55.29,159800.0,45.1668,45.3383,45.077,45.1505,159800.0
2008-02-15 10:00:00,55.27,55.49,55.25,55.41,155000.0,45.1341,45.3138,45.1178,45.2485,155000.0
2008-02-15 10:30:00,55.41,55.56,55.33,55.34,147700.0,45.2485,45.371,45.1831,45.1913,147700.0
2008-02-15 11:00:00,55.35,55.41,55.25,55.33,65900.0,45.1995,45.2485,45.1178,45.1831,65900.0
2008-02-15 11:30:00,55.33,55.33,55.16,55.21,53600.0,45.1831,45.1831,45.0443,45.0851,53600.0
2008-02-15 12:00:00,55.23,55.36,55.17,55.17,116400.0,45.1015,45.2076,45.0525,45.0525,116400.0
2008-02-15 12:30:00,55.17,55.22,55.12,55.2,77200.0,45.0525,45.0933,45.0116,45.077,77200.0
2008-02-15 13:00:00,55.19,55.25,55.1,55.17,128200.0,45.0688,45.1178,44.9953,45.0525,128200.0
2008-02-15 13:30:00,55.17,55.35,55.16,55.33,68900.0,45.0525,45.1995,45.0443,45.1831,68900.0
2008-02-15 14:00:00,55.32,55.34,55.19,55.26,75000.0,45.175,45.1913,45.0688,45.126,75000.0
2008-02-15 14:30:00,55.26,55.31,55.2,55.28,114900.0,45.126,45.1668,45.077,45.1423,114900.0
2008-02-15 15:00:00,55.26,55.44,55.25,55.38,125800.0,45.126,45.273,45.1178,45.224,125800.0
2008-02-15 15:30:00,55.37,55.56,55.37,55.56,215300.0,45.2158,45.371,45.2158,45.371,215300.0
2008-02-15 16:00:00,55.55,55.55,55.55,55.55,100.0,45.3628,45.3628,45.3628,45.3628,100.0
2008-02-19 09:30:00,56.19,56.27,56.08,56.1,320500.0,45.8854,45.9507,45.7956,45.8119,320500.0
2008-02-19 10:00:00,56.08,56.18,56.02,56.06,146200.0,45.7956,45.8772,45.7466,45.7793,146200.0
2008-02-19 10:30:00,56.06,56.08,55.92,56.01,160200.0,45.7793,45.7956,45.6649,45.7384,160200.0
2008-02-19 11:00:00,56.01,56.03,55.84,55.87,136400.0,45.7384,45.7548,45.5996,45.6241,136400.0
2008-02-19 11:30:00,55.89,56.02,55.88,55.99,403000.0,45.6404,45.7466,45.6323,45.7221,403000.0
2008-02-19 12:00:00,56.01,56.12,55.96,56.12,181200.0,45.7384,45.8283,45.6976,45.8283,181200.0
2008-02-19 12:30:00,56.11,56.11,55.92,55.96,164700.0,45.8201,45.8201,45.6649,45.6976,164700.0
2008-02-19 13:00:00,55.96,56.19,55.96,56.14,144300.0,45.6976,45.8854,45.6976,45.8446,144300.0
2008-02-19 13:30:00,56.14,56.14,56.0,56.01,96300.0,45.8446,45.8446,45.7303,45.7384,96300.0
2008-02-19 14:00:00,56.02,56.12,55.93,55.98,222700.0,45.7466,45.8283,45.6731,45.7139,222700.0
2008-02-19 14:30:00,55.97,55.97,55.5,55.5,142100.0,45.7058,45.7058,45.322,45.322,142100.0
2008-02-19 15:00:00,55.5,55.55,55.4,55.44,198600.0,45.322,45.3628,45.2403,45.273,198600.0
2008-02-19 15:30:00,55.42,55.66,55.36,55.49,196500.0,45.2566,45.4526,45.2076,45.3138,196500.0
2008-02-19 16:00:00,55.49,55.5,55.49,55.5,200.0,45.3138,45.322,45.3138,45.322,200.0
2008-02-20 09:30:00,55.32,55.43,55.16,55.29,167200.0,45.175,45.2648,45.0443,45.1505,167200.0
2008-02-20 10:00:00,55.29,55.47,55.15,55.38,245500.0,45.1505,45.2975,45.0361,45.224,245500.0
2008-02-20 10:30:00,55.34,55.48,55.29,55.32,201700.0,45.1913,45.3056,45.1505,45.175,201700.0
2008-02-20 11:00:00,55.3,55.43,55.26,55.38,220800.0,45.1586,45.2648,45.126,45.224,220800.0
2008-02-20 11:30:00,55.38,55.39,55.29,55.36,181000.0,45.224,45.2321,45.1505,45.2076,181000.0
2008-02-20 12:00:00,55.35,55.84,55.34,55.73,489100.0,45.1995,45.5996,45.1913,45.5098,489100.0
2008-02-20 12:30:00,55.74,55.77,55.64,55.65,185500.0,45.5179,45.5424,45.4363,45.4444,185500.0
2008-02-20 13:00:00,55.66,55.91,55.63,55.64,241400.0,45.4526,45.6568,45.4281,45.4363,241400.0
2008-02-20 13:30:00,55.64,55.85,55.58,55.76,183400.0,45.4363,45.6078,45.3873,45.5343,183400.0
2008-02-20 14:00:00,55.75,55.94,55.56,55.74,678000.0,45.5261,45.6813,45.371,45.5179,678000.0
2008-02-20 14:30:00,55.73,56.18,55.7,56.11,226300.0,45.5098,45.8772,45.4853,45.8201,226300.0
2008-02-20 15:00:00,56.11,56.14,55.89,55.92,510800.0,45.8201,45.8446,45.6404,45.6649,510800.0
2008-02-20 15:30:00,55.92,56.01,55.84,55.97,675700.0,45.6649,45.7384,45.5996,45.7058,675700.0
2008-02-20 16:00:00,55.76,56.0,55.76,55.93,93900.0,45.5343,45.7303,45.5343,45.6731,93900.0
2008-02-21 09:30:00,56.25,56.42,56.18,56.31,210800.0,45.9344,46.0732,45.8772,45.9834,210800.0
2008-02-21 10:00:00,56.31,56.33,56.1,56.22,380900.0,45.9834,45.9997,45.8119,45.9099,380900.0
2008-02-21 10:30:00,56.23,56.25,55.83,55.83,272100.0,45.9181,45.9344,45.5914,45.5914,272100.0
2008-02-21 11:00:00,55.82,55.96,55.81,55.94,344000.0,45.5833,45.6976,45.5751,45.6813,344000.0
2008-02-21 11:30:00,55.95,56.08,55.95,56.04,266700.0,45.6894,45.7956,45.6894,45.7629,266700.0
2008-02-21 12:00:00,56.04,56.04,55.75,55.81,291400.0,45.7629,45.7629,45.5261,45.5751,291400.0
2008-02-21 12:30:00,55.8,55.85,55.72,55.8,375600.0,45.5669,45.6078,45.5016,45.5669,375600.0
2008-02-21 13:00:00,55.83,55.83,55.59,55.7,165200.0,45.5914,45.5914,45.3954,45.4853,165200.0
2008-02-21 13:30:00,55.7,55.7,55.5,55.59,181500.0,45.4853,45.4853,45.322,45.3954,181500.0
2008-02-21 14:00:00,55.58,55.75,55.55,55.71,123300.0,45.3873,45.5261,45.3628,45.4934,123300.0
2008-02-21 14:30:00,55.75,55.77,55.55,55.59,123500.0,45.5261,45.5424,45.3628,45.3954,123500.0
2008-02-21 15:00:00,55.59,55.59,55.35,55.45,441300.0,45.3954,45.3954,45.1995,45.2811,441300.0
2008-02-21 15:30:00,55.45,55.53,55.25,55.4,637400.0,45.2811,45.3465,45.1178,45.2403,637400.0
2008-02-21 16:00:00,55.4,55.4,55.4,55.4,500.0,45.2403,45.2403,45.2403,45.2403,500.0
2008-02-22 09:30:00,55.64,55.66,55.36,55.41,71500.0,45.4363,45.4526,45.2076,45.2485,71500.0
2008-02-22 10:00:00,55.42,55.42,55.05,55.16,109100.0,45.2566,45.2566,44.9545,45.0443,109100.0
2008-02-22 10:30:00,55.17,55.19,54.91,55.0,202000.0,45.0525,45.0688,44.8402,44.9136,202000.0
2008-02-22 11:00:00,55.01,55.16,54.97,55.07,245600.0,44.9218,45.0443,44.8891,44.9708,245600.0
2008-02-22 11:30:00,55.11,55.18,54.99,55.05,140400.0,45.0035,45.0606,44.9055,44.9545,140400.0
2008-02-22 12:00:00,55.05,55.07,54.8,54.86,115100.0,44.9545,44.9708,44.7503,44.7993,115100.0
2008-02-22 12:30:00,54.86,54.98,54.77,54.94,198000.0,44.7993,44.8973,44.7258,44.8647,198000.0
2008-02-22 13:00:00,54.94,55.04,54.84,54.88,323000.0,44.8647,44.9463,44.783,44.8157,323000.0
2008-02-22 13:30:00,54.88,54.99,54.79,54.91,256400.0,44.8157,44.9055,44.7422,44.8402,256400.0
2008-02-22 14:00:00,54.86,54.95,54.8,54.86,209800.0,44.7993,44.8728,44.7503,44.7993,209800.0
2008-02-22 14:30:00,54.83,55.03,54.81,54.96,233900.0,44.7748,44.9381,44.7585,44.881,233900.0
2008-02-22 15:00:00,54.95,55.04,54.73,54.99,382500.0,44.8728,44.9463,44.6932,44.9055,382500.0
2008-02-22 15:30:00,54.99,55.72,54.97,55.72,1047800.0,44.9055,45.5016,44.8891,45.5016,1047800.0
2008-02-22 16:00:00,55.69,55.73,55.69,55.69,2900.0,45.4771,45.5098,45.4771,45.4771,2900.0
2008-02-25 09:30:00,55.76,55.89,55.57,55.59,145800.0,45.5343,45.6404,45.3791,45.3954,145800.0
2008-02-25 10:00:00,55.59,56.08,55.54,56.07,466800.0,45.3954,45.7956,45.3546,45.7874,466800.0
2008-02-25 10:30:00,56.06,56.19,55.96,56.16,176300.0,45.7793,45.8854,45.6976,45.8609,176300.0
2008-02-25 11:00:00,56.17,56.2,56.08,56.13,124600.0,45.8691,45.8936,45.7956,45.8364,124600.0
2008-02-25 11:30:00,56.12,56.13,55.85,55.87,167700.0,45.8283,45.8364,45.6078,45.6241,167700.0
2008-02-25 12:00:00,55.87,55.94,55.77,55.83,160200.0,45.6241,45.6813,45.5424,45.5914,160200.0
2008-02-25 12:30:00,55.84,55.97,55.8,55.93,123600.0,45.5996,45.7058,45.5669,45.6731,123600.0
2008-02-25 13:00:00,55.92,56.04,55.79,55.83,169000.0,45.6649,45.7629,45.5588,45.5914,169000.0
2008-02-25 13:30:00,55.83,55.93,55.71,55.91,120200.0,45.5914,45.6731,45.4934,45.6568,120200.0
2008-02-25 14:00:00,55.91,56.35,55.84,56.32,536300.0,45.6568,46.0161,45.5996,45.9916,536300.0
2008-02-25 14:30:00,56.34,56.43,55.98,56.17,514700.0,46.0079,46.0814,45.7139,45.8691,514700.0
2008-02-25 15:00:00,56.19,56.36,56.07,56.34,336300.0,45.8854,46.0242,45.7874,46.0079,336300.0
2008-02-25 15:30:00,56.35,56.6,56.29,56.46,407300.0,46.0161,46.2202,45.9671,46.1059,407300.0
2008-02-26 09:30:00,56.2,56.47,56.17,56.28,280600.0,45.8936,46.1141,45.8691,45.9589,280600.0
2008-02-26 10:00:00,56.27,56.42,56.16,56.25,285400.0,45.9507,46.0732,45.8609,45.9344,285400.0
2008-02-26 10:30:00,56.24,56.59,56.16,56.48,259500.0,45.9262,46.2121,45.8609,46.1222,259500.0
2008-02-26 11:00:00,56.46,56.64,56.44,56.62,431800.0,46.1059,46.2529,46.0896,46.2366,431800.0
2008-02-26 11:30:00,56.61,56.88,56.59,56.87,186600.0,46.2284,46.4489,46.2121,46.4407,186600.0
2008-02-26 12:00:00,56.89,57.15,56.83,57.06,182900.0,46.457,46.6694,46.408,46.5959,182900.0
2008-02-26 12:30:00,57.06,57.12,56.93,57.11,241000.0,46.5959,46.6449,46.4897,46.6367,241000.0
2008-02-26 13:00:00,57.12,57.23,56.99,57.01,125500.0,46.6449,46.7347,46.5387,46.555,125500.0
2008-02-26 13:30:00,57.01,57.07,56.91,56.95,114900.0,46.555,46.604,46.4734,46.506,114900.0
2008-02-26 14:00:00,56.94,57.07,56.88,57.05,112500.0,46.4979,46.604,46.4489,46.5877,112500.0
2008-02-26 14:30:00,57.05,57.19,57.03,57.13,166900.0,46.5877,46.702,46.5714,46.653,166900.0
2008-02-26 15:00:00,57.13,57.14,56.75,56.9,368500.0,46.653,46.6612,46.3427,46.4652,368500.0
2008-02-26 15:30:00,56.91,56.98,56.76,56.91,391700.0,46.4734,46.5305,46.3509,46.4734,391700.0
2008-02-26 16:00:00,56.99,56.99,56.91,56.95,2400.0,46.5387,46.5387,46.4734,46.506,2400.0
2008-02-27 09:30:00,56.59,56.94,56.57,56.74,174300.0,46.2121,46.4979,46.1957,46.3346,174300.0
2008-02-27 10:00:00,56.73,56.87,56.63,56.66,171500.0,46.3264,46.4407,46.2447,46.2692,171500.0
2008-02-27 10:30:00,56.63,57.21,56.62,56.99,313500.0,46.2447,46.7184,46.2366,46.5387,313500.0
2008-02-27 11:00:00,57.02,57.18,56.99,57.03,151100.0,46.5632,46.6939,46.5387,46.5714,151100.0
2008-02-27 11:30:00,57.03,57.19,57.01,57.19,50900.0,46.5714,46.702,46.555,46.702,50900.0
2008-02-27 12:00:00,57.18,57.19,57.01,57.02,159100.0,46.6939,46.702,46.555,46.5632,159100.0
2008-02-27 12:30:00,57.03,57.18,57.02,57.12,148700.0,46.5714,46.6939,46.5632,46.6449,148700.0
2008-02-27 13:00:00,57.12,57.16,57.0,57.05,122900.0,46.6449,46.6775,46.5469,46.5877,122900.0
2008-02-27 13:30:00,57.06,57.09,56.84,56.9,152100.0,46.5959,46.6204,46.4162,46.4652,152100.0
2008-02-27 14:00:00,56.89,56.9,56.59,56.64,218900.0,46.457,46.4652,46.2121,46.2529,218900.0
2008-02-27 14:30:00,56.64,56.91,56.63,56.91,175400.0,46.2529,46.4734,46.2447,46.4734,175400.0
2008-02-27 15:00:00,56.91,57.01,56.78,56.99,184800.0,46.4734,46.555,46.3672,46.5387,184800.0
2008-02-27 15:30:00,56.99,57.01,56.79,56.8,206100.0,46.5387,46.555,46.3754,46.3835,206100.0
2008-02-27 16:00:00,56.74,56.82,56.72,56.76,119200.0,46.3346,46.3999,46.3182,46.3509,119200.0
2008-02-28 09:30:00,56.44,56.62,56.39,56.58,305900.0,46.0896,46.2366,46.0487,46.2039,305900.0
2008-02-28 10:00:00,56.58,56.69,56.48,56.69,112100.0,46.2039,46.2937,46.1222,46.2937,112100.0
2008-02-28 10:30:00,56.68,56.8,56.57,56.63,89100.0,46.2856,46.3835,46.1957,46.2447,89100.0
2008-02-28 11:00:00,56.6,56.63,56.31,56.35,194100.0,46.2202,46.2447,45.9834,46.0161,194100.0
2008-02-28 11:30:00,56.35,56.37,56.22,56.35,186000.0,46.0161,46.0324,45.9099,46.0161,186000.0
2008-02-28 12:00:00,56.35,56.41,56.25,56.37,175600.0,46.0161,46.0651,45.9344,46.0324,175600.0
2008-02-28 12:30:00,56.37,56.47,56.34,56.37,228700.0,46.0324,46.1141,46.0079,46.0324,228700.0
2008-02-28 13:00:00,56.36,56.51,56.32,56.34,192000.0,46.0242,46.1467,45.9916,46.0079,192000.0
2008-02-28 13:30:00,56.35,56.48,56.32,56.47,182800.0,46.0161,46.1222,45.9916,46.1141,182800.0
2008-02-28 14:00:00,56.47,56.65,56.37,56.62,210300.0,46.1141,46.2611,46.0324,46.2366,210300.0
2008-02-28 14:30:00,56.62,56.72,56.57,56.72,143600.0,46.2366,46.3182,46.1957,46.3182,143600.0
2008-02-28 15:00:00,56.72,56.72,56.4,56.42,171700.0,46.3182,46.3182,46.0569,46.0732,171700.0
2008-02-28 15:30:00,56.43,56.53,56.38,56.43,277100.0,46.0814,46.1631,46.0406,46.0814,277100.0
2008-02-28 16:00:00,56.45,56.45,56.35,56.35,500.0,46.0977,46.0977,46.0161,46.0161,500.0
2008-02-29 09:30:00,55.87,55.97,55.64,55.78,201900.0,45.6241,45.7058,45.4363,45.5506,201900.0
2008-02-29 10:00:00,55.75,55.79,55.43,55.53,299500.0,45.5261,45.5588,45.2648,45.3465,299500.0
2008-02-29 10:30:00,55.54,55.56,55.38,55.51,90600.0,45.3546,45.371,45.224,45.3301,90600.0
2008-02-29 11:00:00,55.51,55.6,55.43,55.54,151700.0,45.3301,45.4036,45.2648,45.3546,151700.0
2008-02-29 11:30:00,55.55,55.66,55.52,55.57,192900.0,45.3628,45.4526,45.3383,45.3791,192900.0
2008-02-29 12:00:00,55.59,55.7,55.47,55.67,142700.0,45.3954,45.4853,45.2975,45.4608,142700.0
2008-02-29 12:30:00,55.65,55.66,55.5,55.58,77500.0,45.4444,45.4526,45.322,45.3873,77500.0
2008-02-29 13:00:00,55.56,55.67,55.54,55.58,98300.0,45.371,45.4608,45.3546,45.3873,98300.0
2008-02-29 13:30:00,55.57,55.57,55.24,55.25,252800.0,45.3791,45.3791,45.1096,45.1178,252800.0
2008-02-29 14:00:00,55.24,55.32,55.17,55.2,128700.0,45.1096,45.175,45.0525,45.077,128700.0
2008-02-29 14:30:00,55.22,55.32,55.12,55.26,254700.0,45.0933,45.175,45.0116,45.126,254700.0
2008-02-29 15:00:00,55.25,55.29,55.11,55.22,168200.0,45.1178,45.1505,45.0035,45.0933,168200.0
2008-02-29 15:30:00,55.21,55.24,54.87,55.05,420400.0,45.0851,45.1096,44.8075,44.9545,420400.0
2008-02-29 16:00:00,55.05,55.34,55.05,55.34,17000.0,44.9545,45.1913,44.9545,45.1913,17000.0
2008-03-03 09:30:00,54.87,54.99,54.74,54.83,255000.0,44.8075,44.9055,44.7013,44.7748,255000.0
2008-03-03 10:00:00,54.82,55.25,54.8,55.21,334300.0,44.7667,45.1178,44.7503,45.0851,334300.0
2008-03-03 10:30:00,55.19,55.19,54.95,54.98,129200.0,45.0688,45.0688,44.8728,44.8973,129200.0
2008-03-03 11:00:00,54.96,55.01,54.82,54.96,106000.0,44.881,44.9218,44.7667,44.881,106000.0
2008-03-03 11:30:00,54.96,55.19,54.95,55.17,202000.0,44.881,45.0688,44.8728,45.0525,202000.0
2008-03-03 12:00:00,55.16,55.27,55.04,55.24,169500.0,45.0443,45.1341,44.9463,45.1096,169500.0
2008-03-03 12:30:00,55.23,55.29,55.02,55.1,132000.0,45.1015,45.1505,44.93,44.9953,132000.0
2008-03-03 13:00:00,55.09,55.17,55.02,55.11,129600.0,44.9871,45.0525,44.93,45.0035,129600.0
2008-03-03 13:30:00,55.11,55.2,54.99,55.0,115700.0,45.0035,45.077,44.9055,44.9136,115700.0
2008-03-03 14:00:00,54.99,55.07,54.82,54.9,290800.0,44.9055,44.9708,44.7667,44.832,290800.0
2008-03-03 14:30:00,54.9,54.98,54.64,54.68,182500.0,44.832,44.8973,44.6197,44.6523,182500.0
2008-03-03 15:00:00,54.68,54.93,54.68,54.92,258900.0,44.6523,44.8565,44.6523,44.8483,258900.0
2008-03-03 15:30:00,54.9,55.15,54.88,55.14,282700.0,44.832,45.0361,44.8157,45.028,282700.0
2008-03-04 09:30:00,54.66,54.9,54.62,54.85,281400.0,44.636,44.832,44.6033,44.7912,281400.0
2008-03-04 10:00:00,54.85,54.96,54.75,54.77,232000.0,44.7912,44.881,44.7095,44.7258,232000.0
2008-03-04 10:30:00,54.77,54.78,54.53,54.54,196800.0,44.7258,44.734,44.5298,44.538,196800.0
2008-03-04 11:00:00,54.53,54.57,54.4,54.57,232800.0,44.5298,44.5625,44.4237,44.5625,232800.0
2008-03-04 11:30:00,54.56,54.59,54.41,54.42,180300.0,44.5543,44.5788,44.4318,44.44,180300.0
2008-03-04 12:00:00,54.43,54.58,54.42,54.57,247900.0,44.4482,44.5707,44.44,44.5625,247900.0
2008-03-04 12:30:00,54.57,54.64,54.38,54.41,117200.0,44.5625,44.6197,44.4073,44.4318,117200.0
2008-03-04 13:00:00,54.42,54.54,54.31,54.52,118700.0,44.44,44.538,44.3502,44.5217,118700.0
2008-03-04 13:30:00,54.52,54.52,54.24,54.31,296000.0,44.5217,44.5217,44.293,44.3502,296000.0
2008-03-04 14:00:00,54.3,54.41,54.17,54.31,411500.0,44.342,44.4318,44.2359,44.3502,411500.0
2008-03-04 14:30:00,54.3,54.6,54.25,54.47,293000.0,44.342,44.587,44.3012,44.4808,293000.0
2008-03-04 15:00:00,54.47,54.99,54.41,54.77,456200.0,44.4808,44.9055,44.4318,44.7258,456200.0
2008-03-04 15:30:00,54.74,55.13,54.7,54.92,488700.0,44.7013,45.0198,44.6687,44.8483,488700.0
2008-03-04 16:00:00,54.92,54.92,54.53,54.53,147200.0,44.8483,44.8483,44.5298,44.5298,147200.0
2008-03-05 09:30:00,55.17,55.34,55.04,55.28,136200.0,45.0525,45.1913,44.9463,45.1423,136200.0
2008-03-05 10:00:00,55.32,55.59,55.31,55.47,178900.0,45.175,45.3954,45.1668,45.2975,178900.0
2008-03-05 10:30:00,55.47,55.6,55.38,55.49,837000.0,45.2975,45.4036,45.224,45.3138,837000.0
2008-03-05 11:00:00,55.48,55.55,55.42,55.5,254600.0,45.3056,45.3628,45.2566,45.322,254600.0
2008-03-05 11:30:00,55.49,55.56,55.39,55.47,103700.0,45.3138,45.371,45.2321,45.2975,103700.0
2008-03-05 12:00:00,55.49,55.72,55.32,55.35,463400.0,45.3138,45.5016,45.175,45.1995,463400.0
2008-03-05 12:30:00,55.37,55.43,55.26,55.4,204700.0,45.2158,45.2648,45.126,45.2403,204700.0
2008-03-05 13:00:00,55.41,55.48,55.07,55.12,200100.0,45.2485,45.3056,44.9708,45.0116,200100.0
2008-03-05 13:30:00,55.13,55.13,54.82,54.96,300300.0,45.0198,45.0198,44.7667,44.881,300300.0
2008-03-05 14:00:00,54.97,55.19,54.86,55.13,235400.0,44.8891,45.0688,44.7993,45.0198,235400.0
2008-03-05 14:30:00,55.13,55.34,55.05,55.24,166500.0,45.0198,45.1913,44.9545,45.1096,166500.0
2008-03-05 15:00:00,55.24,55.27,55.03,55.26,399500.0,45.1096,45.1341,44.9381,45.126,399500.0
2008-03-05 15:30:00,55.2,55.37,55.18,55.36,292100.0,45.077,45.2158,45.0606,45.2076,292100.0
2008-03-05 16:00:00,55.34,55.34,55.34,55.34,500.0,45.1913,45.1913,45.1913,45.1913,500.0
2008-03-06 09:30:00,55.11,55.3,55.05,55.12,553300.0,45.0035,45.1586,44.9545,45.0116,553300.0
2008-03-06 10:00:00,55.12,55.12,54.86,55.01,329800.0,45.0116,45.0116,44.7993,44.9218,329800.0
2008-03-06 10:30:00,55.01,55.14,54.93,55.02,339700.0,44.9218,45.028,44.8565,44.93,339700.0
2008-03-06 11:00:00,55.03,55.07,54.83,54.89,197900.0,44.9381,44.9708,44.7748,44.8238,197900.0
2008-03-06 11:30:00,54.89,55.01,54.82,54.92,259700.0,44.8238,44.9218,44.7667,44.8483,259700.0
2008-03-06 12:00:00,54.92,54.92,54.65,54.73,187900.0,44.8483,44.8483,44.6278,44.6932,187900.0
2008-03-06 12:30:00,54.74,54.86,54.68,54.7,307500.0,44.7013,44.7993,44.6523,44.6687,307500.0
2008-03-06 13:00:00,54.71,54.8,54.62,54.63,273200.0,44.6768,44.7503,44.6033,44.6115,273200.0
2008-03-06 13:30:00,54.62,54.74,54.56,54.67,244700.0,44.6033,44.7013,44.5543,44.6442,244700.0
2008-03-06 14:00:00,54.67,54.78,54.61,54.62,251600.0,44.6442,44.734,44.5952,44.6033,251600.0
2008-03-06 14:30:00,54.62,54.79,54.58,54.67,255700.0,44.6033,44.7422,44.5707,44.6442,255700.0
2008-03-06 15:00:00,54.65,54.71,54.45,54.67,347500.0,44.6278,44.6768,44.4645,44.6442,347500.0
2008-03-06 15:30:00,54.67,54.67,54.26,54.33,906900.0,44.6442,44.6442,44.3094,44.3665,906900.0
2008-03-06 16:00:00,54.33,54.35,54.26,54.27,30300.0,44.3665,44.3828,44.3094,44.3175,30300.0
2008-03-07 09:30:00,53.96,54.36,53.78,54.3,405000.0,44.0644,44.391,43.9174,44.342,405000.0
2008-03-07 10:00:00,54.29,54.42,54.12,54.29,300000.0,44.3339,44.44,44.195,44.3339,300000.0
2008-03-07 10:30:00,54.29,54.56,54.25,54.32,338000.0,44.3339,44.5543,44.3012,44.3584,338000.0
2008-03-07 11:00:00,54.31,54.31,54.02,54.03,258800.0,44.3502,44.3502,44.1134,44.1215,258800.0
2008-03-07 11:30:00,54.03,54.17,53.88,53.94,278500.0,44.1215,44.2359,43.999,44.048,278500.0
2008-03-07 12:00:00,53.94,53.96,53.77,53.85,273700.0,44.048,44.0644,43.9092,43.9745,273700.0
2008-03-07 12:30:00,53.86,53.97,53.77,53.93,264000.0,43.9827,44.0725,43.9092,44.0399,264000.0
2008-03-07 13:00:00,53.93,53.93,53.74,53.83,182500.0,44.0399,44.0399,43.8847,43.9582,182500.0
2008-03-07 13:30:00,53.83,53.83,53.52,53.54,219800.0,43.9582,43.9582,43.7051,43.7214,219800.0
2008-03-07 14:00:00,53.55,53.65,53.34,53.45,280200.0,43.7296,43.8112,43.5581,43.6479,280200.0
2008-03-07 14:30:00,53.45,53.73,53.31,53.73,440700.0,43.6479,43.8766,43.5336,43.8766,440700.0
2008-03-07 15:00:00,53.74,54.1,53.56,53.87,315500.0,43.8847,44.1787,43.7377,43.9909,315500.0
2008-03-07 15:30:00,53.89,54.0,53.66,53.8,884100.0,44.0072,44.097,43.8194,43.9337,884100.0
2008-03-07 16:00:00,53.74,53.8,53.74,53.8,3700.0,43.8847,43.9337,43.8847,43.9337,3700.0
2008-03-10 09:30:00,53.66,53.82,53.5,53.65,254300.0,43.8194,43.95,43.6887,43.8112,254300.0
2008-03-10 10:00:00,53.68,53.76,53.49,53.57,375000.0,43.8357,43.901,43.6806,43.7459,375000.0
2008-03-10 10:30:00,53.58,53.77,53.56,53.65,397500.0,43.7541,43.9092,43.7377,43.8112,397500.0
2008-03-10 11:00:00,53.65,53.77,53.36,53.37,210800.0,43.8112,43.9092,43.5744,43.5826,210800.0
2008-03-10 11:30:00,53.38,53.42,53.18,53.38,448600.0,43.5907,43.6234,43.4274,43.5907,448600.0
2008-03-10 12:00:00,53.37,53.45,53.17,53.31,378100.0,43.5826,43.6479,43.4192,43.5336,378100.0
2008-03-10 12:30:00,53.3,53.5,53.27,53.45,274800.0,43.5254,43.6887,43.5009,43.6479,274800.0
2008-03-10 13:00:00,53.46,53.48,53.24,53.26,163900.0,43.6561,43.6724,43.4764,43.4927,163900.0
2008-03-10 13:30:00,53.25,53.33,53.12,53.14,178300.0,43.4846,43.5499,43.3784,43.3947,178300.0
2008-03-10 14:00:00,53.14,53.2,52.85,52.99,211200.0,43.3947,43.4437,43.1579,43.2723,211200.0
2008-03-10 14:30:00,52.99,53.12,52.92,52.97,437100.0,43.2723,43.3784,43.2151,43.2559,437100.0
2008-03-10 15:00:00,52.95,53.06,52.87,53.05,317700.0,43.2396,43.3294,43.1743,43.3213,317700.0
2008-03-10 15:30:00,53.06,53.08,52.84,52.99,670600.0,43.3294,43.3458,43.1498,43.2723,670600.0
2008-03-11 09:30:00,54.25,54.27,53.6,53.66,359400.0,44.3012,44.3175,43.7704,43.8194,359400.0
2008-03-11 10:00:00,53.62,53.8,53.56,53.73,365900.0,43.7867,43.9337,43.7377,43.8766,365900.0
2008-03-11 10:30:00,53.74,53.74,53.56,53.69,320100.0,43.8847,43.8847,43.7377,43.8439,320100.0
2008-03-11 11:00:00,53.7,53.73,53.46,53.59,199500.0,43.8521,43.8766,43.6561,43.7622,199500.0
2008-03-11 11:30:00,53.58,53.66,53.22,53.3,316400.0,43.7541,43.8194,43.4601,43.5254,316400.0
2008-03-11 12:00:00,53.3,53.5,53.29,53.37,348200.0,43.5254,43.6887,43.5172,43.5826,348200.0
2008-03-11 12:30:00,53.37,53.38,53.12,53.34,436900.0,43.5826,43.5907,43.3784,43.5581,436900.0
2008-03-11 13:00:00,53.33,53.6,53.29,53.6,686100.0,43.5499,43.7704,43.5172,43.7704,686100.0
2008-03-11 13:30:00,53.6,53.68,53.44,53.65,386600.0,43.7704,43.8357,43.6397,43.8112,386600.0
2008-03-11 14:00:00,53.67,53.79,53.63,53.71,301700.0,43.8276,43.9255,43.7949,43.8602,301700.0
2008-03-11 14:30:00,53.7,54.09,53.67,53.99,359000.0,43.8521,44.1705,43.8276,44.0889,359000.0
2008-03-11 15:00:00,54.0,54.21,53.92,54.2,459600.0,44.097,44.2685,44.0317,44.2604,459600.0
2008-03-11 15:30:00,54.2,54.51,54.06,54.49,1289300.0,44.2604,44.5135,44.146,44.4972,1289300.0
2008-03-11 16:00:00,54.39,54.53,54.39,54.4,29700.0,44.4155,44.5298,44.4155,44.4237,29700.0
2008-03-12 09:30:00,54.54,54.65,54.33,54.42,248600.0,44.538,44.6278,44.3665,44.44,248600.0
2008-03-12 10:00:00,54.43,54.47,54.25,54.4,308400.0,44.4482,44.4808,44.3012,44.4237,308400.0
2008-03-12 10:30:00,54.4,54.67,54.37,54.64,228700.0,44.4237,44.6442,44.3992,44.6197,228700.0
2008-03-12 11:00:00,54.65,54.93,54.65,54.83,525100.0,44.6278,44.8565,44.6278,44.7748,525100.0
2008-03-12 11:30:00,54.82,54.85,54.61,54.67,264400.0,44.7667,44.7912,44.5952,44.6442,264400.0
2008-03-12 12:00:00,54.69,54.71,54.59,54.62,270800.0,44.6605,44.6768,44.5788,44.6033,270800.0
2008-03-12 12:30:00,54.63,54.73,54.5,54.62,409300.0,44.6115,44.6932,44.5053,44.6033,409300.0
2008-03-12 13:00:00,54.61,54.74,54.6,54.69,196200.0,44.5952,44.7013,44.587,44.6605,196200.0
2008-03-12 13:30:00,54.67,54.67,54.45,54.51,268900.0,44.6442,44.6442,44.4645,44.5135,268900.0
2008-03-12 14:00:00,54.5,54.58,54.41,54.5,327400.0,44.5053,44.5707,44.4318,44.5053,327400.0
2008-03-12 14:30:00,54.49,54.68,54.46,54.55,249800.0,44.4972,44.6523,44.4727,44.5462,249800.0
2008-03-12 15:00:00,54.54,54.58,54.36,54.37,348200.0,44.538,44.5707,44.391,44.3992,348200.0
2008-03-12 15:30:00,54.37,54.41,54.07,54.17,727300.0,44.3992,44.4318,44.1542,44.2359,727300.0
2008-03-12 16:00:00,54.17,54.19,54.12,54.12,37800.0,44.2359,44.2522,44.195,44.195,37800.0
2008-03-13 09:30:00,53.5,53.61,53.28,53.35,475200.0,43.6887,43.7786,43.5091,43.5662,475200.0
2008-03-13 10:00:00,53.34,53.58,53.22,53.33,519800.0,43.5581,43.7541,43.4601,43.5499,519800.0
2008-03-13 10:30:00,53.33,53.36,53.08,53.23,470000.0,43.5499,43.5744,43.3458,43.4682,470000.0
2008-03-13 11:00:00,53.23,53.86,53.17,53.77,537600.0,43.4682,43.9827,43.4192,43.9092,537600.0
2008-03-13 11:30:00,53.75,53.87,53.59,53.82,328000.0,43.8929,43.9909,43.7622,43.95,328000.0
2008-03-13 12:00:00,53.83,54.05,53.82,53.84,323500.0,43.9582,44.1379,43.95,43.9664,323500.0
2008-03-13 12:30:00,53.84,53.97,53.68,53.81,216300.0,43.9664,44.0725,43.8357,43.9419,216300.0
2008-03-13 13:00:00,53.83,54.42,53.78,54.4,308800.0,43.9582,44.44,43.9174,44.4237,308800.0
2008-03-13 13:30:00,54.42,54.68,54.25,54.55,265000.0,44.44,44.6523,44.3012,44.5462,265000.0
2008-03-13 14:00:00,54.54,54.7,54.45,54.68,256100.0,44.538,44.6687,44.4645,44.6523,256100.0
2008-03-13 14:30:00,54.67,54.69,54.35,54.5,295900.0,44.6442,44.6605,44.3828,44.5053,295900.0
2008-03-13 15:00:00,54.55,54.7,54.43,54.59,502100.0,44.5462,44.6687,44.4482,44.5788,502100.0
2008-03-13 15:30:00,54.6,54.71,54.37,54.43,905000.0,44.587,44.6768,44.3992,44.4482,905000.0
2008-03-13 16:00:00,54.4,54.4,54.38,54.38,18300.0,44.4237,44.4237,44.4073,44.4073,18300.0
2008-03-14 09:30:00,54.9,54.9,53.5,53.51,751400.0,44.832,44.832,43.6887,43.6969,751400.0
2008-03-14 10:00:00,53.5,54.1,53.05,53.73,630800.0,43.6887,44.1787,43.3213,43.8766,630800.0
2008-03-14 10:30:00,53.72,53.89,53.3,53.74,331100.0,43.8684,44.0072,43.5254,43.8847,331100.0
2008-03-14 11:00:00,53.73,53.84,53.41,53.52,272700.0,43.8766,43.9664,43.6152,43.7051,272700.0
2008-03-14 11:30:00,53.49,53.9,53.44,53.61,222300.0,43.6806,44.0154,43.6397,43.7786,222300.0
2008-03-14 12:00:00,53.6,53.75,53.56,53.66,154700.0,43.7704,43.8929,43.7377,43.8194,154700.0
2008-03-14 12:30:00,53.64,53.72,53.33,53.53,208500.0,43.8031,43.8684,43.5499,43.7132,208500.0
2008-03-14 13:00:00,53.5,53.52,53.25,53.32,261600.0,43.6887,43.7051,43.4846,43.5417,261600.0
2008-03-14 13:30:00,53.33,53.52,53.25,53.27,196200.0,43.5499,43.7051,43.4846,43.5009,196200.0
2008-03-14 14:00:00,53.26,53.34,52.94,53.0,307700.0,43.4927,43.5581,43.2314,43.2804,307700.0
2008-03-14 14:30:00,53.0,53.31,52.87,53.13,367200.0,43.2804,43.5336,43.1743,43.3866,367200.0
2008-03-14 15:00:00,53.13,53.86,53.05,53.72,504800.0,43.3866,43.9827,43.3213,43.8684,504800.0
2008-03-14 15:30:00,53.72,53.74,53.27,53.58,733000.0,43.8684,43.8847,43.5009,43.7541,733000.0
2008-03-14 16:00:00,53.66,54.47,53.54,54.47,62600.0,43.8194,44.4808,43.7214,44.4808,62600.0
2008-03-17 09:30:00,52.55,52.88,52.0,52.71,505900.0,42.9129,43.1824,42.4638,43.0436,505900.0
2008-03-17 10:00:00,52.71,53.1,52.63,52.98,259400.0,43.0436,43.3621,42.9783,43.2641,259400.0
2008-03-17 10:30:00,53.06,53.24,52.8,52.96,145800.0,43.3294,43.4764,43.1171,43.2478,145800.0
2008-03-17 11:00:00,53.0,53.09,52.66,52.76,238300.0,43.2804,43.3539,43.0028,43.0844,238300.0
2008-03-17 11:30:00,52.75,52.88,52.47,52.5,201100.0,43.0763,43.1824,42.8476,42.8721,201100.0
2008-03-17 12:00:00,52.48,52.54,52.25,52.31,200800.0,42.8558,42.9048,42.668,42.717,200800.0
2008-03-17 12:30:00,52.31,52.59,52.24,52.52,239500.0,42.717,42.9456,42.6598,42.8885,239500.0
2008-03-17 13:00:00,52.52,52.58,52.13,52.28,323200.0,42.8885,42.9374,42.57,42.6925,323200.0
2008-03-17 13:30:00,52.28,52.55,52.16,52.55,216100.0,42.6925,42.9129,42.5945,42.9129,216100.0
2008-03-17 14:00:00,52.54,52.81,52.47,52.48,161700.0,42.9048,43.1253,42.8476,42.8558,161700.0
2008-03-17 14:30:00,52.48,52.91,52.39,52.76,384800.0,42.8558,43.2069,42.7823,43.0844,384800.0
2008-03-17 15:00:00,52.76,53.15,52.67,52.96,277200.0,43.0844,43.4029,43.0109,43.2478,277200.0
2008-03-17 15:30:00,52.97,53.26,52.81,52.85,438200.0,43.2559,43.4927,43.1253,43.1579,438200.0
2008-03-18 09:30:00,53.73,53.95,53.6,53.83,172800.0,43.8766,44.0562,43.7704,43.9582,172800.0
2008-03-18 10:00:00,53.84,53.95,53.79,53.83,162300.0,43.9664,44.0562,43.9255,43.9582,162300.0
2008-03-18 10:30:00,53.83,53.94,53.77,53.92,189200.0,43.9582,44.048,43.9092,44.0317,189200.0
2008-03-18 11:00:00,53.92,54.01,53.9,53.98,108000.0,44.0317,44.1052,44.0154,44.0807,108000.0
2008-03-18 11:30:00,53.98,54.07,53.95,53.96,85200.0,44.0807,44.1542,44.0562,44.0644,85200.0
2008-03-18 12:00:00,53.96,54.0,53.91,53.99,233600.0,44.0644,44.097,44.0235,44.0889,233600.0
2008-03-18 12:30:00,53.99,54.12,53.99,54.09,117700.0,44.0889,44.195,44.0889,44.1705,117700.0
2008-03-18 13:00:00,54.09,54.24,54.07,54.17,132200.0,44.1705,44.293,44.1542,44.2359,132200.0
2008-03-18 13:30:00,54.18,54.24,54.13,54.2,177800.0,44.244,44.293,44.2032,44.2604,177800.0
2008-03-18 14:00:00,54.18,54.19,53.63,53.8,1076700.0,44.244,44.2522,43.7949,43.9337,1076700.0
2008-03-18 14:30:00,53.8,54.5,53.51,54.46,934500.0,43.9337,44.5053,43.6969,44.4727,934500.0
2008-03-18 15:00:00,54.46,54.53,54.26,54.46,473100.0,44.4727,44.5298,44.3094,44.4727,473100.0
2008-03-18 15:30:00,54.46,54.82,54.42,54.75,723200.0,44.4727,44.7667,44.44,44.7095,723200.0
2008-03-18 16:00:00,54.84,54.84,54.71,54.71,17500.0,44.783,44.783,44.6768,44.6768,17500.0
2008-03-19 09:30:00,54.94,55.22,54.82,54.88,242300.0,44.8647,45.0933,44.7667,44.8157,242300.0
2008-03-19 10:00:00,54.88,55.03,54.78,54.8,130900.0,44.8157,44.9381,44.734,44.7503,130900.0
2008-03-19 10:30:00,54.8,54.81,54.58,54.75,129800.0,44.7503,44.7585,44.5707,44.7095,129800.0
2008-03-19 11:00:00,54.74,54.99,54.7,54.96,272700.0,44.7013,44.9055,44.6687,44.881,272700.0
2008-03-19 11:30:00,54.96,55.0,54.81,54.82,309000.0,44.881,44.9136,44.7585,44.7667,309000.0
2008-03-19 12:00:00,54.82,54.86,54.57,54.63,213200.0,44.7667,44.7993,44.5625,44.6115,213200.0
2008-03-19 12:30:00,54.62,54.65,54.38,54.44,94700.0,44.6033,44.6278,44.4073,44.4563,94700.0
2008-03-19 13:00:00,54.47,54.63,54.34,54.39,181700.0,44.4808,44.6115,44.3747,44.4155,181700.0
2008-03-19 13:30:00,54.36,54.41,54.07,54.19,231700.0,44.391,44.4318,44.1542,44.2522,231700.0
2008-03-19 14:00:00,54.22,54.27,54.0,54.13,229500.0,44.2767,44.3175,44.097,44.2032,229500.0
2008-03-19 14:30:00,54.14,54.19,53.85,54.18,246900.0,44.2114,44.2522,43.9745,44.244,246900.0
2008-03-19 15:00:00,54.17,54.34,53.87,53.92,235300.0,44.2359,44.3747,43.9909,44.0317,235300.0
2008-03-19 15:30:00,53.92,54.0,53.5,53.5,616400.0,44.0317,44.097,43.6887,43.6887,616400.0
2008-03-19 16:00:00,53.64,53.64,53.54,53.54,32900.0,43.8031,43.8031,43.7214,43.7214,32900.0
2008-03-20 09:30:00,53.58,53.68,53.3,53.58,171000.0,43.7541,43.8357,43.5254,43.7541,171000.0
2008-03-20 10:00:00,53.6,53.87,53.57,53.77,180000.0,43.7704,43.9909,43.7459,43.9092,180000.0
2008-03-20 10:30:00,53.76,53.94,53.7,53.93,104000.0,43.901,44.048,43.8521,44.0399,104000.0
2008-03-20 11:00:00,53.94,53.97,53.8,53.95,99100.0,44.048,44.0725,43.9337,44.0562,99100.0
2008-03-20 11:30:00,53.95,53.96,53.66,53.68,100500.0,44.0562,44.0644,43.8194,43.8357,100500.0
2008-03-20 12:00:00,53.68,53.89,53.68,53.71,276800.0,43.8357,44.0072,43.8357,43.8602,276800.0
2008-03-20 12:30:00,53.72,53.78,53.59,53.66,117900.0,43.8684,43.9174,43.7622,43.8194,117900.0
2008-03-20 13:00:00,53.67,53.85,53.66,53.85,78800.0,43.8276,43.9745,43.8194,43.9745,78800.0
2008-03-20 13:30:00,53.84,54.05,53.83,54.02,90200.0,43.9664,44.1379,43.9582,44.1134,90200.0
2008-03-20 14:00:00,54.02,54.12,53.94,54.09,135300.0,44.1134,44.195,44.048,44.1705,135300.0
2008-03-20 14:30:00,54.09,54.33,54.04,54.31,298300.0,44.1705,44.3665,44.1297,44.3502,298300.0
2008-03-20 15:00:00,54.31,54.52,54.29,54.31,321400.0,44.3502,44.5217,44.3339,44.3502,321400.0
2008-03-20 15:30:00,54.32,54.47,54.2,54.35,752500.0,44.3584,44.4808,44.2604,44.3828,752500.0
2008-03-20 16:00:00,54.35,54.38,54.35,54.35,18200.0,44.3828,44.4073,44.3828,44.3828,18200.0
2008-03-24 09:30:00,54.59,54.96,54.45,54.94,229600.0,44.7005,45.0035,44.5858,44.9871,229600.0
2008-03-24 10:00:00,54.94,55.33,54.94,55.24,275300.0,44.9871,45.3064,44.9871,45.2327,275300.0
2008-03-24 10:30:00,55.24,55.47,55.23,55.31,173600.0,45.2327,45.4211,45.2245,45.2901,173600.0
2008-03-24 11:00:00,55.31,55.41,55.25,55.41,170500.0,45.2901,45.3719,45.2409,45.3719,170500.0
2008-03-24 11:30:00,55.41,55.55,55.38,55.47,204900.0,45.3719,45.4866,45.3474,45.4211,204900.0
2008-03-24 12:00:00,55.45,55.55,55.42,55.55,81000.0,45.4047,45.4866,45.3801,45.4866,81000.0
2008-03-24 12:30:00,55.56,55.72,55.53,55.62,89700.0,45.4948,45.6258,45.4702,45.5439,89700.0
2008-03-24 13:00:00,55.62,55.7,55.59,55.68,101500.0,45.5439,45.6094,45.5193,45.593,101500.0
2008-03-24 13:30:00,55.67,55.71,55.59,55.7,138100.0,45.5848,45.6176,45.5193,45.6094,138100.0
2008-03-24 14:00:00,55.7,55.7,55.5,55.62,134800.0,45.6094,45.6094,45.4456,45.5439,134800.0
2008-03-24 14:30:00,55.62,55.66,55.42,55.45,151600.0,45.5439,45.5766,45.3801,45.4047,151600.0
2008-03-24 15:00:00,55.44,55.6,55.39,55.41,162000.0,45.3965,45.5275,45.3556,45.3719,162000.0
2008-03-24 15:30:00,55.4,55.54,55.28,55.37,655600.0,45.3637,45.4784,45.2655,45.3392,655600.0
2008-03-25 09:30:00,55.46,55.78,55.37,55.39,264100.0,45.4129,45.6749,45.3392,45.3556,264100.0
2008-03-25 10:00:00,55.38,55.5,55.19,55.35,349400.0,45.3474,45.4456,45.1918,45.3228,349400.0
2008-03-25 10:30:00,55.37,55.54,55.29,55.47,290300.0,45.3392,45.4784,45.2737,45.4211,290300.0
2008-03-25 11:00:00,55.47,55.63,55.42,55.58,161100.0,45.4211,45.5521,45.3801,45.5111,161100.0
2008-03-25 11:30:00,55.58,55.66,55.47,55.5,251200.0,45.5111,45.5766,45.4211,45.4456,251200.0
2008-03-25 12:00:00,55.51,55.71,55.44,55.7,123700.0,45.4538,45.6176,45.3965,45.6094,123700.0
2008-03-25 12:30:00,55.69,55.74,55.62,55.62,114700.0,45.6012,45.6422,45.5439,45.5439,114700.0
2008-03-25 13:00:00,55.63,55.7,55.58,55.7,247800.0,45.5521,45.6094,45.5111,45.6094,247800.0
2008-03-25 13:30:00,55.7,55.84,55.64,55.82,108500.0,45.6094,45.724,45.5603,45.7077,108500.0
2008-03-25 14:00:00,55.82,55.87,55.75,55.78,141000.0,45.7077,45.7486,45.6503,45.6749,141000.0
2008-03-25 14:30:00,55.76,55.88,55.7,55.85,256000.0,45.6585,45.7568,45.6094,45.7322,256000.0
2008-03-25 15:00:00,55.86,55.92,55.77,55.88,227900.0,45.7404,45.7895,45.6667,45.7568,227900.0
2008-03-25 15:30:00,55.89,55.92,55.63,55.67,414000.0,45.765,45.7895,45.5521,45.5848,414000.0
2008-03-25 16:00:00,55.67,55.67,55.66,55.66,600.0,45.5848,45.5848,45.5766,45.5766,600.0
2008-03-26 09:30:00,55.49,55.6,55.28,55.38,200600.0,45.4374,45.5275,45.2655,45.3474,200600.0
2008-03-26 10:00:00,55.39,55.52,55.34,55.38,212900.0,45.3556,45.462,45.3146,45.3474,212900.0
2008-03-26 10:30:00,55.38,55.38,55.14,55.24,130600.0,45.3474,45.3474,45.1508,45.2327,130600.0
2008-03-26 11:00:00,55.24,55.37,55.19,55.36,503500.0,45.2327,45.3392,45.1918,45.331,503500.0
2008-03-26 11:30:00,55.37,55.39,55.22,55.31,174800.0,45.3392,45.3556,45.2164,45.2901,174800.0
2008-03-26 12:00:00,55.31,55.36,55.23,55.3,72100.0,45.2901,45.331,45.2245,45.2819,72100.0
2008-03-26 12:30:00,55.29,55.32,55.18,55.22,90500.0,45.2737,45.2982,45.1836,45.2164,90500.0
2008-03-26 13:00:00,55.22,55.29,55.2,55.23,114900.0,45.2164,45.2737,45.2,45.2245,114900.0
2008-03-26 13:30:00,55.24,55.24,55.13,55.2,103600.0,45.2327,45.2327,45.1427,45.2,103600.0
2008-03-26 14:00:00,55.2,55.34,55.14,55.3,196600.0,45.2,45.3146,45.1508,45.2819,196600.0
2008-03-26 14:30:00,55.3,55.57,55.26,55.57,277500.0,45.2819,45.5029,45.2491,45.5029,277500.0
2008-03-26 15:00:00,55.58,55.58,55.27,55.3,208200.0,45.5111,45.5111,45.2573,45.2819,208200.0
2008-03-26 15:30:00,55.29,55.39,55.22,55.28,338300.0,45.2737,45.3556,45.2164,45.2655,338300.0
2008-03-26 16:00:00,55.28,55.37,55.28,55.37,5600.0,45.2655,45.3392,45.2655,45.3392,5600.0
2008-03-27 09:30:00,55.44,55.51,55.18,55.3,400100.0,45.3965,45.4538,45.1836,45.2819,400100.0
2008-03-27 10:00:00,55.3,55.33,54.93,54.96,306800.0,45.2819,45.3064,44.9789,45.0035,306800.0
2008-03-27 10:30:00,54.97,55.06,54.87,55.04,394000.0,45.0116,45.0853,44.9298,45.069,394000.0
2008-03-27 11:00:00,55.03,55.13,54.96,55.07,173100.0,45.0608,45.1427,45.0035,45.0935,173100.0
2008-03-27 11:30:00,55.06,55.29,55.03,55.2,389200.0,45.0853,45.2737,45.0608,45.2,389200.0
2008-03-27 12:00:00,55.19,55.37,55.14,55.36,126500.0,45.1918,45.3392,45.1508,45.331,126500.0
2008-03-27 12:30:00,55.35,55.45,55.3,55.3,146500.0,45.3228,45.4047,45.2819,45.2819,146500.0
2008-03-27 13:00:00,55.31,55.4,55.24,55.26,101400.0,45.2901,45.3637,45.2327,45.2491,101400.0
2008-03-27 13:30:00,55.27,55.28,54.98,55.04,242100.0,45.2573,45.2655,45.0198,45.069,242100.0
2008-03-27 14:00:00,55.04,55.08,54.93,55.02,200600.0,45.069,45.1017,44.9789,45.0526,200600.0
2008-03-27 14:30:00,55.02,55.23,55.01,55.07,280800.0,45.0526,45.2245,45.0444,45.0935,280800.0
2008-03-27 15:00:00,55.06,55.14,54.93,54.99,306400.0,45.0853,45.1508,44.9789,45.028,306400.0
2008-03-27 15:30:00,54.97,55.03,54.7,54.83,634400.0,45.0116,45.0608,44.7906,44.897,634400.0
2008-03-27 16:00:00,54.66,54.9,54.66,54.9,7700.0,44.7578,44.9543,44.7578,44.9543,7700.0
2008-03-28 09:30:00,54.92,55.03,54.76,54.93,112200.0,44.9707,45.0608,44.8397,44.9789,112200.0
2008-03-28 10:00:00,54.93,55.11,54.88,54.97,77400.0,44.9789,45.1263,44.9379,45.0116,77400.0
2008-03-28 10:30:00,54.97,55.01,54.75,54.85,98300.0,45.0116,45.0444,44.8315,44.9134,98300.0
2008-03-28 11:00:00,54.84,54.95,54.77,54.9,119300.0,44.9052,44.9953,44.8479,44.9543,119300.0
2008-03-28 11:30:00,54.92,54.98,54.89,54.92,44500.0,44.9707,45.0198,44.9461,44.9707,44500.0
2008-03-28 12:00:00,54.93,54.94,54.73,54.84,155200.0,44.9789,44.9871,44.8151,44.9052,155200.0
2008-03-28 12:30:00,54.84,54.85,54.67,54.73,66100.0,44.9052,44.9134,44.766,44.8151,66100.0
2008-03-28 13:00:00,54.72,54.8,54.72,54.78,92100.0,44.8069,44.8724,44.8069,44.8561,92100.0
2008-03-28 13:30:00,54.76,54.77,54.53,54.54,550500.0,44.8397,44.8479,44.6514,44.6595,550500.0
2008-03-28 14:00:00,54.54,54.65,54.49,54.51,516900.0,44.6595,44.7496,44.6186,44.635,516900.0
2008-03-28 14:30:00,54.52,54.61,54.43,54.55,193800.0,44.6432,44.7169,44.5695,44.6677,193800.0
2008-03-28 15:00:00,54.56,54.56,54.27,54.4,168900.0,44.6759,44.6759,44.4385,44.5449,168900.0
2008-03-28 15:30:00,54.38,54.42,54.19,54.35,352600.0,44.5285,44.5613,44.3729,44.504,352600.0
2008-03-31 09:30:00,54.14,54.51,54.13,54.46,413300.0,44.332,44.635,44.3238,44.594,413300.0
2008-03-31 10:00:00,54.44,54.45,54.17,54.21,235700.0,44.5777,44.5858,44.3566,44.3893,235700.0
2008-03-31 10:30:00,54.2,54.34,54.14,54.33,148100.0,44.3811,44.4958,44.332,44.4876,148100.0
2008-03-31 11:00:00,54.32,54.41,54.25,54.41,282400.0,44.4794,44.5531,44.4221,44.5531,282400.0
2008-03-31 11:30:00,54.4,54.55,54.4,54.47,281100.0,44.5449,44.6677,44.5449,44.6022,281100.0
2008-03-31 12:00:00,54.47,54.5,54.35,54.4,196500.0,44.6022,44.6268,44.504,44.5449,196500.0
2008-03-31 12:30:00,54.4,54.53,54.37,54.53,114600.0,44.5449,44.6514,44.5203,44.6514,114600.0
2008-03-31 13:00:00,54.53,54.63,54.53,54.61,178100.0,44.6514,44.7332,44.6514,44.7169,178100.0
2008-03-31 13:30:00,54.62,54.69,54.54,54.56,342800.0,44.7251,44.7824,44.6595,44.6759,342800.0
2008-03-31 14:00:00,54.56,54.57,54.46,54.55,251800.0,44.6759,44.6841,44.594,44.6677,251800.0
2008-03-31 14:30:00,54.54,54.6,54.36,54.46,196600.0,44.6595,44.7087,44.5122,44.594,196600.0
2008-03-31 15:00:00,54.46,54.6,54.38,54.49,265100.0,44.594,44.7087,44.5285,44.6186,265100.0
2008-03-31 15:30:00,54.49,54.7,54.44,54.5,359500.0,44.6186,44.7906,44.5777,44.6268,359500.0
2008-04-01 09:30:00,54.97,55.26,54.93,55.21,297300.0,45.0116,45.2491,44.9789,45.2082,297300.0
2008-04-01 10:00:00,55.22,55.4,55.22,55.37,167700.0,45.2164,45.3637,45.2164,45.3392,167700.0
2008-04-01 10:30:00,55.38,55.59,55.33,55.56,233000.0,45.3474,45.5193,45.3064,45.4948,233000.0
2008-04-01 11:00:00,55.55,55.63,55.54,55.58,95000.0,45.4866,45.5521,45.4784,45.5111,95000.0
2008-04-01 11:30:00,55.57,55.75,55.57,55.74,108300.0,45.5029,45.6503,45.5029,45.6422,108300.0
2008-04-01 12:00:00,55.74,55.89,55.7,55.87,188800.0,45.6422,45.765,45.6094,45.7486,188800.0
2008-04-01 12:30:00,55.87,55.88,55.77,55.8,107800.0,45.7486,45.7568,45.6667,45.6913,107800.0
2008-04-01 13:00:00,55.8,56.0,55.78,55.97,119400.0,45.6913,45.8551,45.6749,45.8305,119400.0
2008-04-01 13:30:00,55.99,56.0,55.84,55.88,90300.0,45.8469,45.8551,45.724,45.7568,90300.0
2008-04-01 14:00:00,55.9,56.02,55.85,55.9,177300.0,45.7732,45.8714,45.7322,45.7732,177300.0
2008-04-01 14:30:00,55.91,56.2,55.91,56.05,255600.0,45.7814,46.0188,45.7814,45.896,255600.0
2008-04-01 15:00:00,56.05,56.2,56.03,56.11,449500.0,45.896,46.0188,45.8796,45.9451,449500.0
2008-04-01 15:30:00,56.11,56.25,55.94,56.22,763500.0,45.9451,46.0598,45.8059,46.0352,763500.0
2008-04-01 16:00:00,56.24,56.24,56.23,56.23,5300.0,46.0516,46.0516,46.0434,46.0434,5300.0
2008-04-02 09:30:00,56.35,56.36,56.07,56.15,247200.0,46.1416,46.1498,45.9124,45.9779,247200.0
2008-04-02 10:00:00,56.13,56.33,56.05,56.32,234700.0,45.9615,46.1253,45.896,46.1171,234700.0
2008-04-02 10:30:00,56.32,56.59,56.32,56.54,201800.0,46.1171,46.3382,46.1171,46.2972,201800.0
2008-04-02 11:00:00,56.55,56.59,56.37,56.42,117100.0,46.3054,46.3382,46.158,46.199,117100.0
2008-04-02 11:30:00,56.42,56.59,56.4,56.55,127500.0,46.199,46.3382,46.1826,46.3054,127500.0
2008-04-02 12:00:00,56.56,56.6,56.46,56.48,105800.0,46.3136,46.3464,46.2317,46.2481,105800.0
2008-04-02 12:30:00,56.47,56.52,56.37,56.43,122500.0,46.2399,46.2808,46.158,46.2072,122500.0
2008-04-02 13:00:00,56.43,56.46,56.24,56.35,134000.0,46.2072,46.2317,46.0516,46.1416,134000.0
2008-04-02 13:30:00,56.35,56.48,56.26,56.42,240500.0,46.1416,46.2481,46.0679,46.199,240500.0
2008-04-02 14:00:00,56.42,56.54,56.3,56.31,289400.0,46.199,46.2972,46.1007,46.1089,289400.0
2008-04-02 14:30:00,56.31,56.33,56.03,56.09,533200.0,46.1089,46.1253,45.8796,45.9287,533200.0
2008-04-02 15:00:00,56.09,56.17,55.94,56.16,315100.0,45.9287,45.9943,45.8059,45.9861,315100.0
2008-04-02 15:30:00,56.15,56.21,56.06,56.19,387400.0,45.9779,46.027,45.9042,46.0106,387400.0
2008-04-02 16:00:00,55.99,56.29,55.99,56.29,409400.0,45.8469,46.0925,45.8469,46.0925,409400.0
2008-04-03 09:30:00,56.0,56.06,55.86,56.06,119800.0,45.8551,45.9042,45.7404,45.9042,119800.0
2008-04-03 10:00:00,56.06,56.23,55.98,56.01,180900.0,45.9042,46.0434,45.8387,45.8632,180900.0
2008-04-03 10:30:00,56.0,56.09,55.9,55.91,153300.0,45.8551,45.9287,45.7732,45.7814,153300.0
2008-04-03 11:00:00,55.92,56.13,55.89,56.08,218000.0,45.7895,45.9615,45.765,45.9206,218000.0
2008-04-03 11:30:00,56.08,56.2,56.04,56.17,362800.0,45.9206,46.0188,45.8878,45.9943,362800.0
2008-04-03 12:00:00,56.17,56.25,56.13,56.15,121900.0,45.9943,46.0598,45.9615,45.9779,121900.0
2008-04-03 12:30:00,56.14,56.45,56.12,56.38,253900.0,45.9697,46.2235,45.9533,46.1662,253900.0
2008-04-03 13:00:00,56.38,56.55,56.36,56.51,152200.0,46.1662,46.3054,46.1498,46.2727,152200.0
2008-04-03 13:30:00,56.49,56.52,56.36,56.36,134800.0,46.2563,46.2808,46.1498,46.1498,134800.0
2008-04-03 14:00:00,56.37,56.45,56.31,56.36,109100.0,46.158,46.2235,46.1089,46.1498,109100.0
2008-04-03 14:30:00,56.37,56.52,56.29,56.51,241900.0,46.158,46.2808,46.0925,46.2727,241900.0
2008-04-03 15:00:00,56.5,56.5,56.32,56.35,107700.0,46.2645,46.2645,46.1171,46.1416,107700.0
2008-04-03 15:30:00,56.35,56.4,56.16,56.31,369400.0,46.1416,46.1826,45.9861,46.1089,369400.0
2008-04-03 16:00:00,56.27,56.31,56.27,56.31,1900.0,46.0761,46.1089,46.0761,46.1089,1900.0
2008-04-04 09:30:00,56.49,56.52,56.27,56.45,224200.0,46.2563,46.2808,46.0761,46.2235,224200.0
2008-04-04 10:00:00,56.46,56.5,56.19,56.32,263900.0,46.2317,46.2645,46.0106,46.1171,263900.0
2008-04-04 10:30:00,56.31,56.42,56.18,56.39,149400.0,46.1089,46.199,46.0024,46.1744,149400.0
2008-04-04 11:00:00,56.43,56.6,56.41,56.6,133400.0,46.2072,46.3464,46.1908,46.3464,133400.0
2008-04-04 11:30:00,56.59,56.63,56.48,56.5,131600.0,46.3382,46.3709,46.2481,46.2645,131600.0
2008-04-04 12:00:00,56.51,56.77,56.49,56.74,154100.0,46.2727,46.4856,46.2563,46.461,154100.0
2008-04-04 12:30:00,56.74,56.9,56.7,56.88,91000.0,46.461,46.592,46.4282,46.5756,91000.0
2008-04-04 13:00:00,56.89,56.99,56.83,56.98,68400.0,46.5838,46.6657,46.5347,46.6575,68400.0
2008-04-04 13:30:00,57.0,57.0,56.84,56.87,85500.0,46.6739,46.6739,46.5429,46.5674,85500.0
2008-04-04 14:00:00,56.87,56.91,56.7,56.75,162700.0,46.5674,46.6002,46.4282,46.4692,162700.0
2008-04-04 14:30:00,56.76,56.9,56.7,56.79,142300.0,46.4774,46.592,46.4282,46.5019,142300.0
2008-04-04 15:00:00,56.78,56.85,56.52,56.57,319800.0,46.4937,46.5511,46.2808,46.3218,319800.0
2008-04-04 15:30:00,56.57,56.63,56.45,56.61,301400.0,46.3218,46.3709,46.2235,46.3545,301400.0
2008-04-07 09:30:00,56.88,57.05,56.79,56.98,270500.0,46.5756,46.7148,46.5019,46.6575,270500.0
2008-04-07 10:00:00,56.99,56.99,56.76,56.76,155200.0,46.6657,46.6657,46.4774,46.4774,155200.0
2008-04-07 10:30:00,56.76,56.86,56.72,56.85,167800.0,46.4774,46.5593,46.4446,46.5511,167800.0
2008-04-07 11:00:00,56.85,56.9,56.77,56.89,89300.0,46.5511,46.592,46.4856,46.5838,89300.0
2008-04-07 11:30:00,56.87,57.04,56.87,56.99,111200.0,46.5674,46.7066,46.5674,46.6657,111200.0
2008-04-07 12:00:00,56.99,57.02,56.95,57.0,122600.0,46.6657,46.6903,46.6329,46.6739,122600.0
2008-04-07 12:30:00,57.02,57.15,56.97,57.07,163900.0,46.6903,46.7967,46.6493,46.7312,163900.0
2008-04-07 13:00:00,57.07,57.08,56.92,56.95,99400.0,46.7312,46.7394,46.6084,46.6329,99400.0
2008-04-07 13:30:00,56.96,56.99,56.8,56.86,113100.0,46.6411,46.6657,46.5101,46.5593,113100.0
2008-04-07 14:00:00,56.87,56.87,56.65,56.66,409600.0,46.5674,46.5674,46.3873,46.3955,409600.0
2008-04-07 14:30:00,56.67,56.69,56.52,56.58,297300.0,46.4037,46.42,46.2808,46.33,297300.0
2008-04-07 15:00:00,56.57,56.61,56.41,56.6,300100.0,46.3218,46.3545,46.1908,46.3464,300100.0
2008-04-07 15:30:00,56.6,56.6,56.4,56.5,353500.0,46.3464,46.3464,46.1826,46.2645,353500.0
2008-04-08 09:30:00,56.22,56.32,56.11,56.3,160800.0,46.0352,46.1171,45.9451,46.1007,160800.0
2008-04-08 10:00:00,56.29,56.39,56.18,56.32,179100.0,46.0925,46.1744,46.0024,46.1171,179100.0
2008-04-08 10:30:00,56.31,56.52,56.29,56.43,233800.0,46.1089,46.2808,46.0925,46.2072,233800.0
2008-04-08 11:00:00,56.42,56.47,56.37,56.44,149500.0,46.199,46.2399,46.158,46.2153,149500.0
2008-04-08 11:30:00,56.44,56.52,56.34,56.37,138700.0,46.2153,46.2808,46.1335,46.158,138700.0
2008-04-08 12:00:00,56.37,56.43,56.3,56.35,142400.0,46.158,46.2072,46.1007,46.1416,142400.0
2008-04-08 12:30:00,56.35,56.42,56.34,56.37,126800.0,46.1416,46.199,46.1335,46.158,126800.0
2008-04-08 13:00:00,56.37,56.39,56.3,56.31,122800.0,46.158,46.1744,46.1007,46.1089,122800.0
2008-04-08 13:30:00,56.3,56.39,56.27,56.33,70900.0,46.1007,46.1744,46.0761,46.1253,70900.0
2008-04-08 14:00:00,56.34,56.35,56.12,56.2,176900.0,46.1335,46.1416,45.9533,46.0188,176900.0
2008-04-08 14:30:00,56.21,56.36,56.17,56.35,174300.0,46.027,46.1498,45.9943,46.1416,174300.0
2008-04-08 15:00:00,56.34,56.34,56.18,56.28,165200.0,46.1335,46.1335,46.0024,46.0843,165200.0
2008-04-08 15:30:00,56.3,56.42,56.3,56.38,579300.0,46.1007,46.199,46.1007,46.1662,579300.0
2008-04-08 16:00:00,56.41,56.41,56.41,56.41,14300.0,46.1908,46.1908,46.1908,46.1908,14300.0
2008-04-09 09:30:00,56.33,56.45,56.12,56.15,179500.0,46.1253,46.2235,45.9533,45.9779,179500.0
2008-04-09 10:00:00,56.16,56.21,56.06,56.13,132600.0,45.9861,46.027,45.9042,45.9615,132600.0
2008-04-09 10:30:00,56.14,56.16,56.02,56.14,131600.0,45.9697,45.9861,45.8714,45.9697,131600.0
2008-04-09 11:00:00,56.14,56.19,55.96,55.99,328400.0,45.9697,46.0106,45.8223,45.8469,328400.0
2008-04-09 11:30:00,56.0,56.01,55.79,55.82,324300.0,45.8551,45.8632,45.6831,45.7077,324300.0
2008-04-09 12:00:00,55.82,55.89,55.79,55.88,139300.0,45.7077,45.765,45.6831,45.7568,139300.0
2008-04-09 12:30:00,55.89,55.91,55.75,55.75,198200.0,45.765,45.7814,45.6503,45.6503,198200.0
2008-04-09 13:00:00,55.74,55.87,55.7,55.82,139600.0,45.6422,45.7486,45.6094,45.7077,139600.0
2008-04-09 13:30:00,55.82,55.93,55.8,55.92,128600.0,45.7077,45.7977,45.6913,45.7895,128600.0
2008-04-09 14:00:00,55.92,55.96,55.73,55.77,154900.0,45.7895,45.8223,45.634,45.6667,154900.0
2008-04-09 14:30:00,55.77,55.8,55.66,55.69,180600.0,45.6667,45.6913,45.5766,45.6012,180600.0
2008-04-09 15:00:00,55.69,55.81,55.65,55.77,231000.0,45.6012,45.6995,45.5685,45.6667,231000.0
2008-04-09 15:30:00,55.78,55.96,55.76,55.84,394000.0,45.6749,45.8223,45.6585,45.724,394000.0
2008-04-09 16:00:00,55.86,56.08,55.84,56.07,104800.0,45.7404,45.9206,45.724,45.9124,104800.0
2008-04-10 09:30:00,55.99,56.1,55.84,55.9,137900.0,45.8469,45.9369,45.724,45.7732,137900.0
2008-04-10 10:00:00,55.88,56.2,55.82,56.2,153400.0,45.7568,46.0188,45.7077,46.0188,153400.0
2008-04-10 10:30:00,56.2,56.42,56.13,56.41,113000.0,46.0188,46.199,45.9615,46.1908,113000.0
2008-04-10 11:00:00,56.41,56.5,56.32,56.42,90200.0,46.1908,46.2645,46.1171,46.199,90200.0
2008-04-10 11:30:00,56.42,56.57,56.41,56.55,121100.0,46.199,46.3218,46.1908,46.3054,121100.0
2008-04-10 12:00:00,56.56,56.59,56.44,56.47,76400.0,46.3136,46.3382,46.2153,46.2399,76400.0
2008-04-10 12:30:00,56.46,56.56,56.4,56.42,93200.0,46.2317,46.3136,46.1826,46.199,93200.0
2008-04-10 13:00:00,56.43,56.53,56.41,56.51,85500.0,46.2072,46.289,46.1908,46.2727,85500.0
2008-04-10 13:30:00,56.51,56.61,56.47,56.47,100300.0,46.2727,46.3545,46.2399,46.2399,100300.0
2008-04-10 14:00:00,56.47,56.51,56.37,56.39,124600.0,46.2399,46.2727,46.158,46.1744,124600.0
2008-04-10 14:30:00,56.37,56.56,56.31,56.54,153000.0,46.158,46.3136,46.1089,46.2972,153000.0
2008-04-10 15:00:00,56.54,56.57,56.42,56.45,132000.0,46.2972,46.3218,46.199,46.2235,132000.0
2008-04-10 15:30:00,56.45,56.45,56.2,56.34,355200.0,46.2235,46.2235,46.0188,46.1335,355200.0
2008-04-10 16:00:00,56.34,56.59,56.3,56.47,49600.0,46.1335,46.3382,46.1007,46.2399,49600.0
2008-04-11 09:30:00,55.84,55.96,55.75,55.8,208900.0,45.724,45.8223,45.6503,45.6913,208900.0
2008-04-11 10:00:00,55.8,55.85,55.65,55.74,186900.0,45.6913,45.7322,45.5685,45.6422,186900.0
2008-04-11 10:30:00,55.76,55.96,55.72,55.87,161400.0,45.6585,45.8223,45.6258,45.7486,161400.0
2008-04-11 11:00:00,55.86,55.86,55.74,55.78,135900.0,45.7404,45.7404,45.6422,45.6749,135900.0
2008-04-11 11:30:00,55.77,55.88,55.76,55.85,73400.0,45.6667,45.7568,45.6585,45.7322,73400.0
2008-04-11 12:00:00,55.84,55.85,55.56,55.58,120600.0,45.724,45.7322,45.4948,45.5111,120600.0
2008-04-11 12:30:00,55.56,55.67,55.56,55.65,61200.0,45.4948,45.5848,45.4948,45.5685,61200.0
2008-04-11 13:00:00,55.65,55.7,55.59,55.6,93300.0,45.5685,45.6094,45.5193,45.5275,93300.0
2008-04-11 13:30:00,55.57,55.58,55.46,55.52,89900.0,45.5029,45.5111,45.4129,45.462,89900.0
2008-04-11 14:00:00,55.52,55.53,55.35,55.42,83900.0,45.462,45.4702,45.3228,45.3801,83900.0
2008-04-11 14:30:00,55.41,55.51,55.35,55.4,245100.0,45.3719,45.4538,45.3228,45.3637,245100.0
2008-04-11 15:00:00,55.41,55.44,55.27,55.42,185300.0,45.3719,45.3965,45.2573,45.3801,185300.0
2008-04-11 15:30:00,55.43,55.43,55.19,55.27,1494000.0,45.3883,45.3883,45.1918,45.2573,1494000.0
2008-04-14 09:30:00,55.23,55.32,55.18,55.31,420400.0,45.2245,45.2982,45.1836,45.2901,420400.0
2008-04-14 10:00:00,55.31,55.4,55.18,55.24,311700.0,45.2901,45.3637,45.1836,45.2327,311700.0
2008-04-14 10:30:00,55.25,55.39,55.24,55.38,104000.0,45.2409,45.3556,45.2327,45.3474,104000.0
2008-04-14 11:00:00,55.38,55.42,55.14,55.17,132800.0,45.3474,45.3801,45.1508,45.1754,132800.0
2008-04-14 11:30:00,55.17,55.22,55.11,55.22,73500.0,45.1754,45.2164,45.1263,45.2164,73500.0
2008-04-14 12:00:00,55.22,55.36,55.18,55.35,116800.0,45.2164,45.331,45.1836,45.3228,116800.0
2008-04-14 12:30:00,55.36,55.48,55.32,55.47,71500.0,45.331,45.4293,45.2982,45.4211,71500.0
2008-04-14 13:00:00,55.47,55.49,55.33,55.38,114000.0,45.4211,45.4374,45.3064,45.3474,114000.0
2008-04-14 13:30:00,55.38,55.39,55.26,55.29,97200.0,45.3474,45.3556,45.2491,45.2737,97200.0
2008-04-14 14:00:00,55.29,55.32,55.24,55.26,106500.0,45.2737,45.2982,45.2327,45.2491,106500.0
2008-04-14 14:30:00,55.26,55.35,55.17,55.18,148600.0,45.2491,45.3228,45.1754,45.1836,148600.0
2008-04-14 15:00:00,55.19,55.23,55.13,55.14,120000.0,45.1918,45.2245,45.1427,45.1508,120000.0
2008-04-14 15:30:00,55.14,55.26,55.1,55.19,328800.0,45.1508,45.2491,45.1181,45.1918,328800.0
2008-04-15 09:30:00,55.4,55.52,55.27,55.28,181000.0,45.3637,45.462,45.2573,45.2655,181000.0
2008-04-15 10:00:00,55.28,55.34,55.14,55.15,116700.0,45.2655,45.3146,45.1508,45.159,116700.0
2008-04-15 10:30:00,55.15,55.22,55.06,55.15,141100.0,45.159,45.2164,45.0853,45.159,141100.0
2008-04-15 11:00:00,55.15,55.15,54.89,54.93,128500.0,45.159,45.159,44.9461,44.9789,128500.0
2008-04-15 11:30:00,54.91,55.02,54.9,54.96,53600.0,44.9625,45.0526,44.9543,45.0035,53600.0
2008-04-15 12:00:00,54.98,55.03,54.93,55.03,69100.0,45.0198,45.0608,44.9789,45.0608,69100.0
2008-04-15 12:30:00,55.04,55.07,54.99,55.03,154100.0,45.069,45.0935,45.028,45.0608,154100.0
2008-04-15 13:00:00,55.03,55.15,55.01,55.14,138500.0,45.0608,45.159,45.0444,45.1508,138500.0
2008-04-15 13:30:00,55.13,55.27,55.08,55.24,123000.0,45.1427,45.2573,45.1017,45.2327,123000.0
2008-04-15 14:00:00,55.25,55.26,55.16,55.18,69700.0,45.2409,45.2491,45.1672,45.1836,69700.0
2008-04-15 14:30:00,55.19,55.27,55.06,55.09,226400.0,45.1918,45.2573,45.0853,45.1099,226400.0
2008-04-15 15:00:00,55.08,55.29,55.08,55.28,221400.0,45.1017,45.2737,45.1017,45.2655,221400.0
2008-04-15 15:30:00,55.29,55.4,55.21,55.4,640900.0,45.2737,45.3637,45.2082,45.3637,640900.0
2008-04-15 16:00:00,55.4,55.64,55.33,55.33,30100.0,45.3637,45.5603,45.3064,45.3064,30100.0
2008-04-16 09:30:00,55.86,55.96,55.8,55.84,224600.0,45.7404,45.8223,45.6913,45.724,224600.0
2008-04-16 10:00:00,55.85,56.13,55.8,56.09,221200.0,45.7322,45.9615,45.6913,45.9287,221200.0
2008-04-16 10:30:00,56.1,56.21,56.05,56.2,316700.0,45.9369,46.027,45.896,46.0188,316700.0
2008-04-16 11:00:00,56.2,56.23,56.12,56.15,149500.0,46.0188,46.0434,45.9533,45.9779,149500.0
2008-04-16 11:30:00,56.13,56.2,56.09,56.13,151400.0,45.9615,46.0188,45.9287,45.9615,151400.0
2008-04-16 12:00:00,56.14,56.32,56.13,56.31,139800.0,45.9697,46.1171,45.9615,46.1089,139800.0
2008-04-16 12:30:00,56.32,56.34,56.23,56.28,175200.0,46.1171,46.1335,46.0434,46.0843,175200.0
2008-04-16 13:00:00,56.29,56.32,56.2,56.28,348900.0,46.0925,46.1171,46.0188,46.0843,348900.0
2008-04-16 13:30:00,56.28,56.29,56.2,56.25,176000.0,46.0843,46.0925,46.0188,46.0598,176000.0
2008-04-16 14:00:00,56.25,56.28,56.16,56.25,342700.0,46.0598,46.0843,45.9861,46.0598,342700.0
2008-04-16 14:30:00,56.24,56.44,56.24,56.38,343000.0,46.0516,46.2153,46.0516,46.1662,343000.0
2008-04-16 15:00:00,56.39,56.5,56.37,56.46,287700.0,46.1744,46.2645,46.158,46.2317,287700.0
2008-04-16 15:30:00,56.47,56.59,56.42,56.52,561500.0,46.2399,46.3382,46.199,46.2808,561500.0
2008-04-16 16:00:00,56.75,56.83,56.51,56.83,13400.0,46.4692,46.5347,46.2727,46.5347,13400.0
2008-04-17 09:30:00,56.61,56.61,56.34,56.44,257300.0,46.3545,46.3545,46.1335,46.2153,257300.0
2008-04-17 10:00:00,56.44,56.59,56.29,56.52,254700.0,46.2153,46.3382,46.0925,46.2808,254700.0
2008-04-17 10:30:00,56.51,56.59,56.37,56.44,347600.0,46.2727,46.3382,46.158,46.2153,347600.0
2008-04-17 11:00:00,56.43,56.45,56.23,56.24,175900.0,46.2072,46.2235,46.0434,46.0516,175900.0
2008-04-17 11:30:00,56.25,56.28,56.17,56.23,156800.0,46.0598,46.0843,45.9943,46.0434,156800.0
2008-04-17 12:00:00,56.23,56.32,56.21,56.23,126300.0,46.0434,46.1171,46.027,46.0434,126300.0
2008-04-17 12:30:00,56.22,56.36,56.18,56.34,169200.0,46.0352,46.1498,46.0024,46.1335,169200.0
2008-04-17 13:00:00,56.35,56.41,56.31,56.41,455200.0,46.1416,46.1908,46.1089,46.1908,455200.0
2008-04-17 13:30:00,56.4,56.44,56.32,56.34,175100.0,46.1826,46.2153,46.1171,46.1335,175100.0
2008-04-17 14:00:00,56.32,56.35,56.25,56.31,169800.0,46.1171,46.1416,46.0598,46.1089,169800.0
2008-04-17 14:30:00,56.32,56.42,56.31,56.33,191100.0,46.1171,46.199,46.1089,46.1253,191100.0
2008-04-17 15:00:00,56.33,56.53,56.31,56.49,333000.0,46.1253,46.289,46.1089,46.2563,333000.0
2008-04-17 15:30:00,56.47,56.63,56.46,56.49,506300.0,46.2399,46.3709,46.2317,46.2563,506300.0
2008-04-17 16:00:00,56.48,56.48,56.48,56.48,100.0,46.2481,46.2481,46.2481,46.2481,100.0
2008-04-18 09:30:00,57.61,57.8,57.3,57.34,315800.0,47.1734,47.329,46.9195,46.9523,315800.0
2008-04-18 10:00:00,57.34,57.42,57.3,57.35,301300.0,46.9523,47.0178,46.9195,46.9605,301300.0
2008-04-18 10:30:00,57.35,57.6,57.33,57.56,188500.0,46.9605,47.1652,46.9441,47.1324,188500.0
2008-04-18 11:00:00,57.57,57.66,57.53,57.64,186700.0,47.1406,47.2143,47.1079,47.1979,186700.0
2008-04-18 11:30:00,57.63,57.78,57.57,57.76,160300.0,47.1898,47.3126,47.1406,47.2962,160300.0
2008-04-18 12:00:00,57.75,57.85,57.72,57.82,174900.0,47.288,47.3699,47.2635,47.3453,174900.0
2008-04-18 12:30:00,57.82,57.84,57.77,57.77,236400.0,47.3453,47.3617,47.3044,47.3044,236400.0
2008-04-18 13:00:00,57.77,57.9,57.76,57.89,142100.0,47.3044,47.4108,47.2962,47.4027,142100.0
2008-04-18 13:30:00,57.88,57.9,57.78,57.82,141400.0,47.3945,47.4108,47.3126,47.3453,141400.0
2008-04-18 14:00:00,57.81,57.81,57.64,57.65,190800.0,47.3372,47.3372,47.1979,47.2061,190800.0
2008-04-18 14:30:00,57.67,57.76,57.67,57.7,168600.0,47.2225,47.2962,47.2225,47.2471,168600.0
2008-04-18 15:00:00,57.7,57.7,57.53,57.55,328600.0,47.2471,47.2471,47.1079,47.1243,328600.0
2008-04-18 15:30:00,57.54,57.7,57.53,57.67,519600.0,47.1161,47.2471,47.1079,47.2225,519600.0
2008-04-21 09:30:00,57.46,57.65,57.46,57.6,165600.0,47.0506,47.2061,47.0506,47.1652,165600.0
2008-04-21 10:00:00,57.59,57.59,57.39,57.41,75500.0,47.157,47.157,46.9932,47.0096,75500.0
2008-04-21 10:30:00,57.4,57.54,57.38,57.41,111500.0,47.0014,47.1161,46.985,47.0096,111500.0
2008-04-21 11:00:00,57.4,57.53,57.39,57.47,151500.0,47.0014,47.1079,46.9932,47.0587,151500.0
2008-04-21 11:30:00,57.47,57.58,57.47,57.55,200000.0,47.0587,47.1488,47.0587,47.1243,200000.0
2008-04-21 12:00:00,57.55,57.59,57.54,57.56,274400.0,47.1243,47.157,47.1161,47.1324,274400.0
2008-04-21 12:30:00,57.58,57.61,57.53,57.6,72900.0,47.1488,47.1734,47.1079,47.1652,72900.0
2008-04-21 13:00:00,57.59,57.69,57.59,57.64,74300.0,47.157,47.2389,47.157,47.1979,74300.0
2008-04-21 13:30:00,57.64,57.65,57.5,57.55,140400.0,47.1979,47.2061,47.0833,47.1243,140400.0
2008-04-21 14:00:00,57.56,57.59,57.51,57.55,68900.0,47.1324,47.157,47.0915,47.1243,68900.0
2008-04-21 14:30:00,57.54,57.7,57.54,57.68,113200.0,47.1161,47.2471,47.1161,47.2307,113200.0
2008-04-21 15:00:00,57.68,57.86,57.68,57.8,150800.0,47.2307,47.3781,47.2307,47.329,150800.0
2008-04-21 15:30:00,57.8,57.92,57.76,57.78,324800.0,47.329,47.4272,47.2962,47.3126,324800.0
2008-04-22 09:30:00,57.53,57.57,57.32,57.36,170700.0,47.1079,47.1406,46.9359,46.9687,170700.0
2008-04-22 10:00:00,57.36,57.51,57.27,57.29,143500.0,46.9687,47.0915,46.895,46.9114,143500.0
2008-04-22 10:30:00,57.27,57.4,57.24,57.39,84400.0,46.895,47.0014,46.8704,46.9932,84400.0
2008-04-22 11:00:00,57.4,57.44,57.32,57.35,208100.0,47.0014,47.0342,46.9359,46.9605,208100.0
2008-04-22 11:30:00,57.34,57.44,57.11,57.14,158800.0,46.9523,47.0342,46.764,46.7885,158800.0
2008-04-22 12:00:00,57.14,57.16,57.0,57.0,92400.0,46.7885,46.8049,46.6739,46.6739,92400.0
2008-04-22 12:30:00,57.01,57.01,56.83,56.85,119700.0,46.6821,46.6821,46.5347,46.5511,119700.0
2008-04-22 13:00:00,56.85,56.99,56.83,56.97,94800.0,46.5511,46.6657,46.5347,46.6493,94800.0
2008-04-22 13:30:00,56.95,57.07,56.94,57.04,62000.0,46.6329,46.7312,46.6248,46.7066,62000.0
2008-04-22 14:00:00,57.04,57.07,56.95,57.04,125900.0,46.7066,46.7312,46.6329,46.7066,125900.0
2008-04-22 14:30:00,57.05,57.11,56.86,56.94,240600.0,46.7148,46.764,46.5593,46.6248,240600.0
2008-04-22 15:00:00,56.93,57.08,56.9,57.05,264200.0,46.6166,46.7394,46.592,46.7148,264200.0
2008-04-22 15:30:00,57.05,57.2,57.0,57.2,229500.0,46.7148,46.8377,46.6739,46.8377,229500.0
2008-04-22 16:00:00,57.2,57.2,57.2,57.2,400.0,46.8377,46.8377,46.8377,46.8377,400.0
2008-04-23 09:30:00,57.33,57.39,57.16,57.24,132800.0,46.9441,46.9932,46.8049,46.8704,132800.0
2008-04-23 10:00:00,57.23,57.47,57.15,57.45,134600.0,46.8622,47.0587,46.7967,47.0424,134600.0
2008-04-23 10:30:00,57.48,57.77,57.44,57.66,258800.0,47.0669,47.3044,47.0342,47.2143,258800.0
2008-04-23 11:00:00,57.65,57.7,57.58,57.59,50500.0,47.2061,47.2471,47.1488,47.157,50500.0
2008-04-23 11:30:00,57.6,57.68,57.52,57.53,93400.0,47.1652,47.2307,47.0997,47.1079,93400.0
2008-04-23 12:00:00,57.55,57.56,57.29,57.33,146900.0,47.1243,47.1324,46.9114,46.9441,146900.0
2008-04-23 12:30:00,57.34,57.35,57.13,57.23,89300.0,46.9523,46.9605,46.7803,46.8622,89300.0
2008-04-23 13:00:00,57.24,57.36,57.2,57.35,43000.0,46.8704,46.9687,46.8377,46.9605,43000.0
2008-04-23 13:30:00,57.35,57.42,57.28,57.4,53500.0,46.9605,47.0178,46.9032,47.0014,53500.0
2008-04-23 14:00:00,57.41,57.46,57.34,57.37,79900.0,47.0096,47.0506,46.9523,46.9769,79900.0
2008-04-23 14:30:00,57.38,57.46,57.33,57.37,100900.0,46.985,47.0506,46.9441,46.9769,100900.0
2008-04-23 15:00:00,57.37,57.55,57.36,57.42,150800.0,46.9769,47.1243,46.9687,47.0178,150800.0
2008-04-23 15:30:00,57.41,57.5,57.35,57.46,159700.0,47.0096,47.0833,46.9605,47.0506,159700.0
2008-04-23 16:00:00,57.36,57.46,57.36,57.46,36100.0,46.9687,47.0506,46.9687,47.0506,36100.0
2008-04-24 09:30:00,57.54,57.61,57.19,57.31,197000.0,47.1161,47.1734,46.8295,46.9277,197000.0
2008-04-24 10:00:00,57.3,57.32,56.94,57.02,551300.0,46.9195,46.9359,46.6248,46.6903,551300.0
2008-04-24 10:30:00,57.01,57.08,56.92,57.07,289800.0,46.6821,46.7394,46.6084,46.7312,289800.0
2008-04-24 11:00:00,57.07,57.29,57.06,57.29,133000.0,46.7312,46.9114,46.723,46.9114,133000.0
2008-04-24 11:30:00,57.28,57.64,57.28,57.53,95500.0,46.9032,47.1979,46.9032,47.1079,95500.0
2008-04-24 12:00:00,57.53,57.8,57.53,57.7,92700.0,47.1079,47.329,47.1079,47.2471,92700.0
2008-04-24 12:30:00,57.71,57.88,57.69,57.8,82500.0,47.2553,47.3945,47.2389,47.329,82500.0
2008-04-24 13:00:00,57.8,57.9,57.69,57.74,130900.0,47.329,47.4108,47.2389,47.2798,130900.0
2008-04-24 13:30:00,57.77,57.86,57.65,57.84,72600.0,47.3044,47.3781,47.2061,47.3617,72600.0
2008-04-24 14:00:00,57.84,58.02,57.8,57.99,125800.0,47.3617,47.5091,47.329,47.4845,125800.0
2008-04-24 14:30:00,57.99,58.04,57.89,57.94,270600.0,47.4845,47.5255,47.4027,47.4436,270600.0
2008-04-24 15:00:00,57.94,58.08,57.84,57.9,220700.0,47.4436,47.5582,47.3617,47.4108,220700.0
2008-04-24 15:30:00,57.9,57.93,57.61,57.68,354500.0,47.4108,47.4354,47.1734,47.2307,354500.0
2008-04-24 16:00:00,57.65,57.65,57.6,57.6,2100.0,47.2061,47.2061,47.1652,47.1652,2100.0
2008-04-25 09:30:00,57.92,57.92,57.58,57.61,182100.0,47.4272,47.4272,47.1488,47.1734,182100.0
2008-04-25 10:00:00,57.59,57.7,57.49,57.64,159700.0,47.157,47.2471,47.0751,47.1979,159700.0
2008-04-25 10:30:00,57.65,57.74,57.51,57.64,198300.0,47.2061,47.2798,47.0915,47.1979,198300.0
2008-04-25 11:00:00,57.64,57.67,57.25,57.35,125100.0,47.1979,47.2225,46.8786,46.9605,125100.0
2008-04-25 11:30:00,57.37,57.56,57.36,57.53,63900.0,46.9769,47.1324,46.9687,47.1079,63900.0
2008-04-25 12:00:00,57.53,57.58,57.46,57.48,77500.0,47.1079,47.1488,47.0506,47.0669,77500.0
2008-04-25 12:30:00,57.5,57.57,57.42,57.47,44700.0,47.0833,47.1406,47.0178,47.0587,44700.0
2008-04-25 13:00:00,57.51,57.54,57.41,57.44,78100.0,47.0915,47.1161,47.0096,47.0342,78100.0
2008-04-25 13:30:00,57.43,57.6,57.36,57.59,113900.0,47.026,47.1652,46.9687,47.157,113900.0
2008-04-25 14:00:00,57.61,57.67,57.58,57.65,72100.0,47.1734,47.2225,47.1488,47.2061,72100.0
2008-04-25 14:30:00,57.67,57.73,57.62,57.72,70900.0,47.2225,47.2716,47.1816,47.2635,70900.0
2008-04-25 15:00:00,57.72,58.03,57.7,57.96,113000.0,47.2635,47.5173,47.2471,47.46,113000.0
2008-04-25 15:30:00,57.96,58.0,57.85,58.0,293000.0,47.46,47.4927,47.3699,47.4927,293000.0
2008-04-28 09:30:00,58.03,58.13,57.84,58.01,154300.0,47.5173,47.5992,47.3617,47.5009,154300.0
2008-04-28 10:00:00,58.0,58.08,57.89,58.0,60900.0,47.4927,47.5582,47.4027,47.4927,60900.0
2008-04-28 10:30:00,58.01,58.13,58.01,58.1,69100.0,47.5009,47.5992,47.5009,47.5746,69100.0
2008-04-28 11:00:00,58.12,58.12,57.94,57.98,58300.0,47.591,47.591,47.4436,47.4764,58300.0
2008-04-28 11:30:00,57.98,58.09,57.97,58.01,68100.0,47.4764,47.5664,47.4682,47.5009,68100.0
2008-04-28 12:00:00,58.01,58.13,58.01,58.13,90100.0,47.5009,47.5992,47.5009,47.5992,90100.0
2008-04-28 12:30:00,58.13,58.15,58.06,58.06,201900.0,47.5992,47.6156,47.5419,47.5419,201900.0
2008-04-28 13:00:00,58.07,58.12,58.04,58.08,152300.0,47.55,47.591,47.5255,47.5582,152300.0
2008-04-28 13:30:00,58.1,58.16,58.09,58.14,52000.0,47.5746,47.6237,47.5664,47.6074,52000.0
2008-04-28 14:00:00,58.15,58.16,58.06,58.07,90300.0,47.6156,47.6237,47.5419,47.55,90300.0
2008-04-28 14:30:00,58.06,58.14,58.04,58.06,83100.0,47.5419,47.6074,47.5255,47.5419,83100.0
2008-04-28 15:00:00,58.08,58.17,57.99,57.99,135300.0,47.5582,47.6319,47.4845,47.4845,135300.0
2008-04-28 15:30:00,57.99,58.01,57.85,57.96,405600.0,47.4845,47.5009,47.3699,47.46,405600.0
2008-04-29 09:30:00,57.83,57.89,57.69,57.71,357300.0,47.3535,47.4027,47.2389,47.2553,357300.0
2008-04-29 10:00:00,57.72,57.82,57.5,57.54,142700.0,47.2635,47.3453,47.0833,47.1161,142700.0
2008-04-29 10:30:00,57.5,57.58,57.46,57.49,52800.0,47.0833,47.1488,47.0506,47.0751,52800.0
2008-04-29 11:00:00,57.5,57.62,57.47,57.61,88300.0,47.0833,47.1816,47.0587,47.1734,88300.0
2008-04-29 11:30:00,57.61,57.62,57.52,57.53,91400.0,47.1734,47.1816,47.0997,47.1079,91400.0
2008-04-29 12:00:00,57.55,57.63,57.5,57.63,59500.0,47.1243,47.1898,47.0833,47.1898,59500.0
2008-04-29 12:30:00,57.62,57.67,57.58,57.59,64900.0,47.1816,47.2225,47.1488,47.157,64900.0
2008-04-29 13:00:00,57.57,57.73,57.57,57.71,97600.0,47.1406,47.2716,47.1406,47.2553,97600.0
2008-04-29 13:30:00,57.72,57.8,57.69,57.7,56300.0,47.2635,47.329,47.2389,47.2471,56300.0
2008-04-29 14:00:00,57.72,57.77,57.66,57.74,100000.0,47.2635,47.3044,47.2143,47.2798,100000.0
2008-04-29 14:30:00,57.73,57.89,57.67,57.88,143900.0,47.2716,47.4027,47.2225,47.3945,143900.0
2008-04-29 15:00:00,57.88,57.91,57.73,57.75,137200.0,47.3945,47.419,47.2716,47.288,137200.0
2008-04-29 15:30:00,57.73,57.79,57.65,57.7,245000.0,47.2716,47.3208,47.2061,47.2471,245000.0
2008-04-29 16:00:00,57.62,57.7,57.62,57.7,4000.0,47.1816,47.2471,47.1816,47.2471,4000.0
2008-04-30 09:30:00,57.79,57.99,57.72,57.88,268300.0,47.3208,47.4845,47.2635,47.3945,268300.0
2008-04-30 10:00:00,57.87,57.94,57.84,57.89,107700.0,47.3863,47.4436,47.3617,47.4027,107700.0
2008-04-30 10:30:00,57.89,57.97,57.89,57.91,167500.0,47.4027,47.4682,47.4027,47.419,167500.0
2008-04-30 11:00:00,57.92,58.05,57.92,58.02,145000.0,47.4272,47.5337,47.4272,47.5091,145000.0
2008-04-30 11:30:00,58.02,58.04,57.92,58.0,74100.0,47.5091,47.5255,47.4272,47.4927,74100.0
2008-04-30 12:00:00,58.0,58.03,57.85,57.87,72500.0,47.4927,47.5173,47.3699,47.3863,72500.0
2008-04-30 12:30:00,57.87,57.91,57.85,57.88,34000.0,47.3863,47.419,47.3699,47.3945,34000.0
2008-04-30 13:00:00,57.88,57.95,57.87,57.92,91800.0,47.3945,47.4518,47.3863,47.4272,91800.0
2008-04-30 13:30:00,57.91,57.95,57.83,57.85,58900.0,47.419,47.4518,47.3535,47.3699,58900.0
2008-04-30 14:00:00,57.89,58.22,57.78,58.06,597900.0,47.4027,47.6729,47.3126,47.5419,597900.0
2008-04-30 14:30:00,58.01,58.15,57.67,57.67,278700.0,47.5009,47.6156,47.2225,47.2225,278700.0
2008-04-30 15:00:00,57.65,57.8,57.3,57.34,363800.0,47.2061,47.329,46.9195,46.9523,363800.0
2008-04-30 15:30:00,57.36,57.57,57.36,57.4,458600.0,46.9687,47.1406,46.9687,47.0014,458600.0
2008-04-30 16:00:00,57.46,57.46,57.44,57.44,83300.0,47.0506,47.0506,47.0342,47.0342,83300.0
2008-05-01 09:30:00,57.34,57.63,57.33,57.57,170400.0,46.9523,47.1898,46.9441,47.1406,170400.0
2008-05-01 10:00:00,57.57,57.76,57.54,57.75,145900.0,47.1406,47.2962,47.1161,47.288,145900.0
2008-05-01 10:30:00,57.74,57.75,57.6,57.72,106900.0,47.2798,47.288,47.1652,47.2635,106900.0
2008-05-01 11:00:00,57.71,57.86,57.68,57.78,166100.0,47.2553,47.3781,47.2307,47.3126,166100.0
2008-05-01 11:30:00,57.78,57.86,57.75,57.78,114000.0,47.3126,47.3781,47.288,47.3126,114000.0
2008-05-01 12:00:00,57.78,57.97,57.78,57.93,83100.0,47.3126,47.4682,47.3126,47.4354,83100.0
2008-05-01 12:30:00,57.93,58.27,57.93,58.23,135000.0,47.4354,47.7138,47.4354,47.6811,135000.0
2008-05-01 13:00:00,58.21,58.36,58.13,58.27,167900.0,47.6647,47.7875,47.5992,47.7138,167900.0
2008-05-01 13:30:00,58.26,58.3,58.15,58.17,83100.0,47.7056,47.7384,47.6156,47.6319,83100.0
2008-05-01 14:00:00,58.18,58.31,58.15,58.21,224000.0,47.6401,47.7466,47.6156,47.6647,224000.0
2008-05-01 14:30:00,58.23,58.42,58.2,58.28,155200.0,47.6811,47.8366,47.6565,47.722,155200.0
2008-05-01 15:00:00,58.28,58.34,58.23,58.31,411700.0,47.722,47.7711,47.6811,47.7466,411700.0
2008-05-01 15:30:00,58.3,58.42,58.18,58.37,425500.0,47.7384,47.8366,47.6401,47.7957,425500.0
2008-05-01 16:00:00,58.37,58.38,58.37,58.38,2400.0,47.7957,47.8039,47.7957,47.8039,2400.0
2008-05-02 09:30:00,58.96,59.02,58.64,58.71,194500.0,48.2788,48.3279,48.0168,48.0741,194500.0
2008-05-02 10:00:00,58.74,58.89,58.61,58.63,178500.0,48.0987,48.2215,47.9922,48.0086,178500.0
2008-05-02 10:30:00,58.63,58.67,58.47,58.49,183000.0,48.0086,48.0414,47.8776,47.894,183000.0
2008-05-02 11:00:00,58.51,58.69,58.51,58.56,127300.0,47.9103,48.0577,47.9103,47.9513,127300.0
2008-05-02 11:30:00,58.56,58.62,58.5,58.54,137200.0,47.9513,48.0004,47.9022,47.9349,137200.0
2008-05-02 12:00:00,58.52,58.52,58.4,58.43,258600.0,47.9185,47.9185,47.8203,47.8448,258600.0
2008-05-02 12:30:00,58.43,58.45,58.36,58.4,168500.0,47.8448,47.8612,47.7875,47.8203,168500.0
2008-05-02 13:00:00,58.39,58.41,58.2,58.37,186800.0,47.8121,47.8285,47.6565,47.7957,186800.0
2008-05-02 13:30:00,58.36,58.46,58.3,58.37,129000.0,47.7875,47.8694,47.7384,47.7957,129000.0
2008-05-02 14:00:00,58.36,58.47,58.2,58.32,267000.0,47.7875,47.8776,47.6565,47.7548,267000.0
2008-05-02 14:30:00,58.31,58.44,58.29,58.32,126300.0,47.7466,47.853,47.7302,47.7548,126300.0
2008-05-02 15:00:00,58.32,58.52,58.32,58.47,171000.0,47.7548,47.9185,47.7548,47.8776,171000.0
2008-05-02 15:30:00,58.48,58.58,58.4,58.56,354400.0,47.8858,47.9677,47.8203,47.9513,354400.0
2008-05-05 09:30:00,58.48,58.59,58.36,58.55,225500.0,47.8858,47.9758,47.7875,47.9431,225500.0
2008-05-05 10:00:00,58.55,58.71,58.41,58.42,232700.0,47.9431,48.0741,47.8285,47.8366,232700.0
2008-05-05 10:30:00,58.41,58.53,58.3,58.3,122300.0,47.8285,47.9267,47.7384,47.7384,122300.0
2008-05-05 11:00:00,58.3,58.39,58.28,58.36,85500.0,47.7384,47.8121,47.722,47.7875,85500.0
2008-05-05 11:30:00,58.36,58.47,58.36,58.41,88800.0,47.7875,47.8776,47.7875,47.8285,88800.0
2008-05-05 12:00:00,58.42,58.44,58.31,58.37,121700.0,47.8366,47.853,47.7466,47.7957,121700.0
2008-05-05 12:30:00,58.37,58.45,58.33,58.43,80100.0,47.7957,47.8612,47.7629,47.8448,80100.0
2008-05-05 13:00:00,58.42,58.44,58.31,58.31,71400.0,47.8366,47.853,47.7466,47.7466,71400.0
2008-05-05 13:30:00,58.31,58.38,58.24,58.28,161700.0,47.7466,47.8039,47.6893,47.722,161700.0
2008-05-05 14:00:00,58.27,58.35,58.24,58.35,89400.0,47.7138,47.7793,47.6893,47.7793,89400.0
2008-05-05 14:30:00,58.34,58.41,58.32,58.34,415800.0,47.7711,47.8285,47.7548,47.7711,415800.0
2008-05-05 15:00:00,58.34,58.43,58.34,58.4,181700.0,47.7711,47.8448,47.7711,47.8203,181700.0
2008-05-05 15:30:00,58.4,58.42,58.33,58.42,264400.0,47.8203,47.8366,47.7629,47.8366,264400.0
2008-05-06 09:30:00,58.15,58.23,58.0,58.12,267500.0,47.6156,47.6811,47.4927,47.591,267500.0
2008-05-06 10:00:00,58.1,58.24,58.09,58.2,154400.0,47.5746,47.6893,47.5664,47.6565,154400.0
2008-05-06 10:30:00,58.2,58.39,58.13,58.38,107900.0,47.6565,47.8121,47.5992,47.8039,107900.0
2008-05-06 11:00:00,58.38,58.42,58.29,58.32,104700.0,47.8039,47.8366,47.7302,47.7548,104700.0
2008-05-06 11:30:00,58.33,58.43,58.27,58.43,109700.0,47.7629,47.8448,47.7138,47.8448,109700.0
2008-05-06 12:00:00,58.44,58.68,58.44,58.62,118600.0,47.853,48.0495,47.853,48.0004,118600.0
2008-05-06 12:30:00,58.61,58.76,58.55,58.73,81600.0,47.9922,48.115,47.9431,48.0905,81600.0
2008-05-06 13:00:00,58.75,58.81,58.71,58.72,146700.0,48.1069,48.156,48.0741,48.0823,146700.0
2008-05-06 13:30:00,58.72,58.78,58.67,58.75,104700.0,48.0823,48.1314,48.0414,48.1069,104700.0
2008-05-06 14:00:00,58.75,58.77,58.58,58.68,161500.0,48.1069,48.1232,47.9677,48.0495,161500.0
2008-05-06 14:30:00,58.68,58.85,58.65,58.84,89700.0,48.0495,48.1887,48.025,48.1806,89700.0
2008-05-06 15:00:00,58.84,58.92,58.79,58.85,199300.0,48.1806,48.2461,48.1396,48.1887,199300.0
2008-05-06 15:30:00,58.85,58.98,58.76,58.79,358400.0,48.1887,48.2952,48.115,48.1396,358400.0
2008-05-06 16:00:00,58.79,58.83,58.78,58.78,800.0,48.1396,48.1724,48.1314,48.1314,800.0
2008-05-07 09:30:00,58.96,58.96,58.76,58.87,201800.0,48.2788,48.2788,48.115,48.2051,201800.0
2008-05-07 10:00:00,58.87,58.91,58.78,58.89,84700.0,48.2051,48.2379,48.1314,48.2215,84700.0
2008-05-07 10:30:00,58.89,59.01,58.81,58.82,202100.0,48.2215,48.3198,48.156,48.1642,202100.0
2008-05-07 11:00:00,58.79,58.86,58.75,58.76,158100.0,48.1396,48.1969,48.1069,48.115,158100.0
2008-05-07 11:30:00,58.77,58.77,58.62,58.65,72300.0,48.1232,48.1232,48.0004,48.025,72300.0
2008-05-07 12:00:00,58.65,58.73,58.64,58.66,90300.0,48.025,48.0905,48.0168,48.0332,90300.0
2008-05-07 12:30:00,58.66,58.74,58.65,58.72,73600.0,48.0332,48.0987,48.025,48.0823,73600.0
2008-05-07 13:00:00,58.73,58.74,58.5,58.56,158600.0,48.0905,48.0987,47.9022,47.9513,158600.0
2008-05-07 13:30:00,58.56,58.59,58.45,58.48,81900.0,47.9513,47.9758,47.8612,47.8858,81900.0
2008-05-07 14:00:00,58.48,58.51,58.22,58.26,105000.0,47.8858,47.9103,47.6729,47.7056,105000.0
2008-05-07 14:30:00,58.24,58.24,58.05,58.16,197300.0,47.6893,47.6893,47.5337,47.6237,197300.0
2008-05-07 15:00:00,58.16,58.18,57.9,57.98,612300.0,47.6237,47.6401,47.4108,47.4764,612300.0
2008-05-07 15:30:00,58.0,58.21,57.91,57.97,801900.0,47.4927,47.6647,47.419,47.4682,801900.0
2008-05-07 16:00:00,57.97,58.03,57.97,58.03,200.0,47.4682,47.5173,47.4682,47.5173,200.0
2008-05-08 09:30:00,58.18,58.29,58.08,58.15,107100.0,47.6401,47.7302,47.5582,47.6156,107100.0
2008-05-08 10:00:00,58.16,58.16,58.0,58.14,131100.0,47.6237,47.6237,47.4927,47.6074,131100.0
2008-05-08 10:30:00,58.14,58.15,57.95,58.11,124300.0,47.6074,47.6156,47.4518,47.5828,124300.0
2008-05-08 11:00:00,58.12,58.34,58.08,58.27,100700.0,47.591,47.7711,47.5582,47.7138,100700.0
2008-05-08 11:30:00,58.27,58.3,58.16,58.21,91600.0,47.7138,47.7384,47.6237,47.6647,91600.0
2008-05-08 12:00:00,58.21,58.25,58.1,58.11,74900.0,47.6647,47.6974,47.5746,47.5828,74900.0
2008-05-08 12:30:00,58.11,58.2,58.07,58.17,153100.0,47.5828,47.6565,47.55,47.6319,153100.0
2008-05-08 13:00:00,58.19,58.34,58.07,58.33,167600.0,47.6483,47.7711,47.55,47.7629,167600.0
2008-05-08 13:30:00,58.33,58.46,58.27,58.46,193500.0,47.7629,47.8694,47.7138,47.8694,193500.0
2008-05-08 14:00:00,58.46,58.46,58.22,58.22,103500.0,47.8694,47.8694,47.6729,47.6729,103500.0
2008-05-08 14:30:00,58.22,58.31,58.12,58.13,102200.0,47.6729,47.7466,47.591,47.5992,102200.0
2008-05-08 15:00:00,58.15,58.26,58.05,58.16,148400.0,47.6156,47.7056,47.5337,47.6237,148400.0
2008-05-08 15:30:00,58.15,58.29,58.13,58.25,397700.0,47.6156,47.7302,47.5992,47.6974,397700.0
2008-05-08 16:00:00,58.33,58.33,58.16,58.16,104200.0,47.7629,47.7629,47.6237,47.6237,104200.0
2008-05-09 09:30:00,57.75,57.91,57.72,57.85,219600.0,47.288,47.419,47.2635,47.3699,219600.0
2008-05-09 10:00:00,57.82,57.98,57.82,57.93,91100.0,47.3453,47.4764,47.3453,47.4354,91100.0
2008-05-09 10:30:00,57.95,58.14,57.91,58.05,140300.0,47.4518,47.6074,47.419,47.5337,140300.0
2008-05-09 11:00:00,58.06,58.09,57.97,58.02,90400.0,47.5419,47.5664,47.4682,47.5091,90400.0
2008-05-09 11:30:00,58.02,58.02,57.91,57.98,128500.0,47.5091,47.5091,47.419,47.4764,128500.0
2008-05-09 12:00:00,57.98,57.99,57.87,57.9,153700.0,47.4764,47.4845,47.3863,47.4108,153700.0
2008-05-09 12:30:00,57.9,58.01,57.88,58.01,179600.0,47.4108,47.5009,47.3945,47.5009,179600.0
2008-05-09 13:00:00,58.0,58.01,57.88,57.9,627300.0,47.4927,47.5009,47.3945,47.4108,627300.0
2008-05-09 13:30:00,57.9,58.02,57.84,58.01,132000.0,47.4108,47.5091,47.3617,47.5009,132000.0
2008-05-09 14:00:00,58.0,58.06,57.93,57.95,172400.0,47.4927,47.5419,47.4354,47.4518,172400.0
2008-05-09 14:30:00,57.92,58.0,57.92,57.98,136900.0,47.4272,47.4927,47.4272,47.4764,136900.0
2008-05-09 15:00:00,57.98,58.14,57.97,58.13,163400.0,47.4764,47.6074,47.4682,47.5992,163400.0
2008-05-09 15:30:00,58.14,58.2,58.01,58.07,315100.0,47.6074,47.6565,47.5009,47.55,315100.0
2008-05-12 09:30:00,58.09,58.17,57.98,58.01,129500.0,47.5664,47.6319,47.4764,47.5009,129500.0
2008-05-12 10:00:00,58.0,58.02,57.89,58.01,145700.0,47.4927,47.5091,47.4027,47.5009,145700.0
2008-05-12 10:30:00,58.0,58.29,57.99,58.24,97700.0,47.4927,47.7302,47.4845,47.6893,97700.0
2008-05-12 11:00:00,58.27,58.34,58.2,58.28,79000.0,47.7138,47.7711,47.6565,47.722,79000.0
2008-05-12 11:30:00,58.28,58.43,58.26,58.43,61900.0,47.722,47.8448,47.7056,47.8448,61900.0
2008-05-12 12:00:00,58.43,58.48,58.4,58.44,108000.0,47.8448,47.8858,47.8203,47.853,108000.0
2008-05-12 12:30:00,58.44,58.53,58.41,58.5,83600.0,47.853,47.9267,47.8285,47.9022,83600.0
2008-05-12 13:00:00,58.47,58.47,58.36,58.36,63000.0,47.8776,47.8776,47.7875,47.7875,63000.0
2008-05-12 13:30:00,58.36,58.39,58.31,58.39,38300.0,47.7875,47.8121,47.7466,47.8121,38300.0
2008-05-12 14:00:00,58.4,58.59,58.37,58.56,104100.0,47.8203,47.9758,47.7957,47.9513,104100.0
2008-05-12 14:30:00,58.58,58.72,58.56,58.66,79000.0,47.9677,48.0823,47.9513,48.0332,79000.0
2008-05-12 15:00:00,58.67,58.7,58.57,58.58,187800.0,48.0414,48.0659,47.9595,47.9677,187800.0
2008-05-12 15:30:00,58.53,58.65,58.53,58.61,370900.0,47.9267,48.025,47.9267,47.9922,370900.0
2008-05-13 09:30:00,58.87,58.9,58.52,58.53,260800.0,48.2051,48.2297,47.9185,47.9267,260800.0
2008-05-13 10:00:00,58.54,58.65,58.48,58.61,148000.0,47.9349,48.025,47.8858,47.9922,148000.0
2008-05-13 10:30:00,58.61,58.67,58.42,58.43,107500.0,47.9922,48.0414,47.8366,47.8448,107500.0
2008-05-13 11:00:00,58.43,58.51,58.37,58.46,71700.0,47.8448,47.9103,47.7957,47.8694,71700.0
2008-05-13 11:30:00,58.47,58.57,58.41,58.55,139200.0,47.8776,47.9595,47.8285,47.9431,139200.0
2008-05-13 12:00:00,58.55,58.67,58.54,58.64,88700.0,47.9431,48.0414,47.9349,48.0168,88700.0
2008-05-13 12:30:00,58.64,58.67,58.55,58.58,136200.0,48.0168,48.0414,47.9431,47.9677,136200.0
2008-05-13 13:00:00,58.58,58.64,58.54,58.62,85300.0,47.9677,48.0168,47.9349,48.0004,85300.0
2008-05-13 13:30:00,58.61,58.72,58.61,58.66,125300.0,47.9922,48.0823,47.9922,48.0332,125300.0
2008-05-13 14:00:00,58.66,58.77,58.66,58.71,64500.0,48.0332,48.1232,48.0332,48.0741,64500.0
2008-05-13 14:30:00,58.71,58.85,58.7,58.84,94600.0,48.0741,48.1887,48.0659,48.1806,94600.0
2008-05-13 15:00:00,58.84,58.91,58.75,58.8,112500.0,48.1806,48.2379,48.1069,48.1478,112500.0
2008-05-13 15:30:00,58.82,58.85,58.73,58.83,195300.0,48.1642,48.1887,48.0905,48.1724,195300.0
2008-05-13 16:00:00,58.83,58.83,58.83,58.83,100.0,48.1724,48.1724,48.1724,48.1724,100.0
2008-05-14 09:30:00,59.0,59.3,58.98,59.25,130400.0,48.3116,48.5572,48.2952,48.5163,130400.0
2008-05-14 10:00:00,59.28,59.34,59.24,59.31,120800.0,48.5408,48.59,48.5081,48.5654,120800.0
2008-05-14 10:30:00,59.31,59.44,59.29,59.37,115800.0,48.5654,48.6719,48.549,48.6145,115800.0
2008-05-14 11:00:00,59.38,59.39,59.27,59.33,55300.0,48.6227,48.6309,48.5327,48.5818,55300.0
2008-05-14 11:30:00,59.33,59.41,59.31,59.36,77700.0,48.5818,48.6473,48.5654,48.6064,77700.0
2008-05-14 12:00:00,59.36,59.44,59.36,59.39,49900.0,48.6064,48.6719,48.6064,48.6309,49900.0
2008-05-14 12:30:00,59.38,59.39,59.33,59.38,34500.0,48.6227,48.6309,48.5818,48.6227,34500.0
2008-05-14 13:00:00,59.39,59.51,59.38,59.45,54500.0,48.6309,48.7292,48.6227,48.68,54500.0
2008-05-14 13:30:00,59.47,59.59,59.47,59.55,133200.0,48.6964,48.7947,48.6964,48.7619,133200.0
2008-05-14 14:00:00,59.56,59.56,59.5,59.53,64800.0,48.7701,48.7701,48.721,48.7456,64800.0
2008-05-14 14:30:00,59.54,59.58,59.43,59.43,78000.0,48.7537,48.7865,48.6637,48.6637,78000.0
2008-05-14 15:00:00,59.41,59.42,59.17,59.21,224100.0,48.6473,48.6555,48.4508,48.4835,224100.0
2008-05-14 15:30:00,59.21,59.21,58.94,58.99,200200.0,48.4835,48.4835,48.2624,48.3034,200200.0
2008-05-14 16:00:00,58.99,59.03,58.99,59.03,2300.0,48.3034,48.3361,48.3034,48.3361,2300.0
2008-05-15 09:30:00,58.99,59.14,58.91,59.14,216300.0,48.3034,48.4262,48.2379,48.4262,216300.0
2008-05-15 10:00:00,59.14,59.22,59.03,59.2,101400.0,48.4262,48.4917,48.3361,48.4753,101400.0
2008-05-15 10:30:00,59.2,59.28,59.13,59.23,87200.0,48.4753,48.5408,48.418,48.4999,87200.0
2008-05-15 11:00:00,59.23,59.3,59.16,59.2,138100.0,48.4999,48.5572,48.4426,48.4753,138100.0
2008-05-15 11:30:00,59.2,59.24,59.14,59.21,57300.0,48.4753,48.5081,48.4262,48.4835,57300.0
2008-05-15 12:00:00,59.23,59.38,59.22,59.38,116100.0,48.4999,48.6227,48.4917,48.6227,116100.0
2008-05-15 12:30:00,59.38,59.46,59.36,59.4,71500.0,48.6227,48.6882,48.6064,48.6391,71500.0
2008-05-15 13:00:00,59.38,59.47,59.38,59.4,65700.0,48.6227,48.6964,48.6227,48.6391,65700.0
2008-05-15 13:30:00,59.41,59.45,59.35,59.42,87200.0,48.6473,48.68,48.5982,48.6555,87200.0
2008-05-15 14:00:00,59.43,59.53,59.39,59.39,75500.0,48.6637,48.7456,48.6309,48.6309,75500.0
2008-05-15 14:30:00,59.39,59.57,59.39,59.52,63800.0,48.6309,48.7783,48.6309,48.7374,63800.0
2008-05-15 15:00:00,59.51,59.59,59.46,59.56,203100.0,48.7292,48.7947,48.6882,48.7701,203100.0
2008-05-15 15:30:00,59.58,59.76,59.52,59.71,382700.0,48.7865,48.9339,48.7374,48.8929,382700.0
2008-05-15 16:00:00,59.7,59.7,59.68,59.7,1300.0,48.8848,48.8848,48.8684,48.8848,1300.0
2008-05-16 09:30:00,59.97,59.97,59.67,59.69,153500.0,49.1058,49.1058,48.8602,48.8766,153500.0
2008-05-16 10:00:00,59.7,59.7,59.52,59.63,113300.0,48.8848,48.8848,48.7374,48.8274,113300.0
2008-05-16 10:30:00,59.63,59.66,59.46,59.47,155700.0,48.8274,48.852,48.6882,48.6964,155700.0
2008-05-16 11:00:00,59.46,59.47,59.37,59.42,80200.0,48.6882,48.6964,48.6145,48.6555,80200.0
2008-05-16 11:30:00,59.42,59.56,59.4,59.51,58800.0,48.6555,48.7701,48.6391,48.7292,58800.0
2008-05-16 12:00:00,59.5,59.6,59.47,59.6,50500.0,48.721,48.8029,48.6964,48.8029,50500.0
2008-05-16 12:30:00,59.6,59.7,59.56,59.66,68700.0,48.8029,48.8848,48.7701,48.852,68700.0
2008-05-16 13:00:00,59.66,59.72,59.6,59.66,50100.0,48.852,48.9011,48.8029,48.852,50100.0
2008-05-16 13:30:00,59.64,59.66,59.54,59.61,71400.0,48.8356,48.852,48.7537,48.8111,71400.0
2008-05-16 14:00:00,59.62,59.71,59.57,59.67,40000.0,48.8193,48.8929,48.7783,48.8602,40000.0
2008-05-16 14:30:00,59.67,59.8,59.64,59.76,85600.0,48.8602,48.9666,48.8356,48.9339,85600.0
2008-05-16 15:00:00,59.76,59.91,59.71,59.85,117300.0,48.9339,49.0567,48.8929,49.0076,117300.0
2008-05-16 15:30:00,59.84,59.9,59.8,59.83,290600.0,48.9994,49.0485,48.9666,48.9912,290600.0
2008-05-19 09:30:00,59.93,60.05,59.78,60.03,165400.0,49.0731,49.1714,48.9503,49.155,165400.0
2008-05-19 10:00:00,60.05,60.16,60.02,60.14,98700.0,49.1714,49.2614,49.1468,49.245,98700.0
2008-05-19 10:30:00,60.14,60.24,60.1,60.18,92300.0,49.245,49.3269,49.2123,49.2778,92300.0
2008-05-19 11:00:00,60.18,60.33,60.14,60.29,110000.0,49.2778,49.4006,49.245,49.3679,110000.0
2008-05-19 11:30:00,60.28,60.4,60.27,60.32,192800.0,49.3597,49.4579,49.3515,49.3924,192800.0
2008-05-19 12:00:00,60.32,60.38,60.3,60.35,97800.0,49.3924,49.4416,49.3761,49.417,97800.0
2008-05-19 12:30:00,60.36,60.4,60.29,60.31,149600.0,49.4252,49.4579,49.3679,49.3843,149600.0
2008-05-19 13:00:00,60.32,60.45,60.32,60.44,113800.0,49.3924,49.4989,49.3924,49.4907,113800.0
2008-05-19 13:30:00,60.43,60.45,60.19,60.19,109600.0,49.4825,49.4989,49.286,49.286,109600.0
2008-05-19 14:00:00,60.19,60.19,59.8,59.85,167300.0,49.286,49.286,48.9666,49.0076,167300.0
2008-05-19 14:30:00,59.85,59.98,59.85,59.95,146100.0,49.0076,49.114,49.0076,49.0895,146100.0
2008-05-19 15:00:00,59.97,60.0,59.88,59.91,129200.0,49.1058,49.1304,49.0322,49.0567,129200.0
2008-05-19 15:30:00,59.91,59.91,59.59,59.82,424200.0,49.0567,49.0567,48.7947,48.983,424200.0
2008-05-20 09:30:00,59.63,59.64,59.36,59.36,176300.0,48.8274,48.8356,48.6064,48.6064,176300.0
2008-05-20 10:00:00,59.35,59.47,59.27,59.44,251800.0,48.5982,48.6964,48.5327,48.6719,251800.0
2008-05-20 10:30:00,59.43,59.45,59.29,59.43,416500.0,48.6637,48.68,48.549,48.6637,416500.0
2008-05-20 11:00:00,59.44,59.46,59.26,59.31,367000.0,48.6719,48.6882,48.5245,48.5654,367000.0
2008-05-20 11:30:00,59.32,59.33,59.2,59.27,358600.0,48.5736,48.5818,48.4753,48.5327,358600.0
2008-05-20 12:00:00,59.27,59.44,59.22,59.4,292200.0,48.5327,48.6719,48.4917,48.6391,292200.0
2008-05-20 12:30:00,59.41,59.47,59.27,59.31,225100.0,48.6473,48.6964,48.5327,48.5654,225100.0
2008-05-20 13:00:00,59.31,59.44,59.31,59.39,209000.0,48.5654,48.6719,48.5654,48.6309,209000.0
2008-05-20 13:30:00,59.38,59.38,59.18,59.2,515200.0,48.6227,48.6227,48.459,48.4753,515200.0
2008-05-20 14:00:00,59.2,59.26,59.12,59.16,420300.0,48.4753,48.5245,48.4098,48.4426,420300.0
2008-05-20 14:30:00,59.16,59.3,59.15,59.2,367000.0,48.4426,48.5572,48.4344,48.4753,367000.0
2008-05-20 15:00:00,59.2,59.4,59.19,59.35,604300.0,48.4753,48.6391,48.4672,48.5982,604300.0
2008-05-20 15:30:00,59.34,59.41,59.16,59.4,964800.0,48.59,48.6473,48.4426,48.6391,964800.0
2008-05-20 16:00:00,59.36,59.36,59.36,59.36,200.0,48.6064,48.6064,48.6064,48.6064,200.0
2008-05-21 09:30:00,59.53,59.64,59.41,59.44,232300.0,48.7456,48.8356,48.6473,48.6719,232300.0
2008-05-21 10:00:00,59.41,59.49,59.36,59.45,243900.0,48.6473,48.7128,48.6064,48.68,243900.0
2008-05-21 10:30:00,59.44,59.44,59.18,59.18,327600.0,48.6719,48.6719,48.459,48.459,327600.0
2008-05-21 11:00:00,59.19,59.33,59.15,59.32,140400.0,48.4672,48.5818,48.4344,48.5736,140400.0
2008-05-21 11:30:00,59.31,59.39,59.23,59.35,104400.0,48.5654,48.6309,48.4999,48.5982,104400.0
2008-05-21 12:00:00,59.35,59.36,59.27,59.36,163900.0,48.5982,48.6064,48.5327,48.6064,163900.0
2008-05-21 12:30:00,59.35,59.49,59.33,59.44,161000.0,48.5982,48.7128,48.5818,48.6719,161000.0
2008-05-21 13:00:00,59.44,59.44,59.22,59.22,155800.0,48.6719,48.6719,48.4917,48.4917,155800.0
2008-05-21 13:30:00,59.22,59.31,59.08,59.11,170800.0,48.4917,48.5654,48.3771,48.4016,170800.0
2008-05-21 14:00:00,59.11,59.12,58.59,58.66,390000.0,48.4016,48.4098,47.9758,48.0332,390000.0
2008-05-21 14:30:00,58.65,58.67,58.38,58.57,324900.0,48.025,48.0414,47.8039,47.9595,324900.0
2008-05-21 15:00:00,58.57,58.67,58.45,58.56,636400.0,47.9595,48.0414,47.8612,47.9513,636400.0
2008-05-21 15:30:00,58.57,58.62,58.29,58.4,660100.0,47.9595,48.0004,47.7302,47.8203,660100.0
2008-05-21 16:00:00,58.33,58.4,58.27,58.27,56900.0,47.7629,47.8203,47.7138,47.7138,56900.0
2008-05-22 09:30:00,58.53,58.56,58.32,58.38,396400.0,47.9267,47.9513,47.7548,47.8039,396400.0
2008-05-22 10:00:00,58.39,58.56,58.39,58.55,408400.0,47.8121,47.9513,47.8121,47.9431,408400.0
2008-05-22 10:30:00,58.56,58.69,58.51,58.62,333200.0,47.9513,48.0577,47.9103,48.0004,333200.0
2008-05-22 11:00:00,58.62,58.68,58.58,58.58,144500.0,48.0004,48.0495,47.9677,47.9677,144500.0
2008-05-22 11:30:00,58.59,58.59,58.38,58.44,121500.0,47.9758,47.9758,47.8039,47.853,121500.0
2008-05-22 12:00:00,58.44,58.48,58.35,58.47,194600.0,47.853,47.8858,47.7793,47.8776,194600.0
2008-05-22 12:30:00,58.47,58.61,58.45,58.6,142000.0,47.8776,47.9922,47.8612,47.984,142000.0
2008-05-22 13:00:00,58.6,58.64,58.54,58.57,118800.0,47.984,48.0168,47.9349,47.9595,118800.0
2008-05-22 13:30:00,58.56,58.76,58.54,58.65,265500.0,47.9513,48.115,47.9349,48.025,265500.0
2008-05-22 14:00:00,58.66,58.72,58.45,58.48,195300.0,48.0332,48.0823,47.8612,47.8858,195300.0
2008-05-22 14:30:00,58.48,58.63,58.45,58.59,152600.0,47.8858,48.0086,47.8612,47.9758,152600.0
2008-05-22 15:00:00,58.6,58.64,58.42,58.42,203000.0,47.984,48.0168,47.8366,47.8366,203000.0
2008-05-22 15:30:00,58.43,58.55,58.39,58.54,405900.0,47.8448,47.9431,47.8121,47.9349,405900.0
2008-05-22 16:00:00,58.51,58.53,58.51,58.53,5400.0,47.9103,47.9267,47.9103,47.9267,5400.0
2008-05-23 09:30:00,58.21,58.38,58.08,58.15,113100.0,47.6647,47.8039,47.5582,47.6156,113100.0
2008-05-23 10:00:00,58.14,58.24,58.06,58.08,228300.0,47.6074,47.6893,47.5419,47.5582,228300.0
2008-05-23 10:30:00,58.06,58.07,57.91,58.05,306300.0,47.5419,47.55,47.419,47.5337,306300.0
2008-05-23 11:00:00,58.04,58.04,57.8,57.85,77900.0,47.5255,47.5255,47.329,47.3699,77900.0
2008-05-23 11:30:00,57.84,57.96,57.75,57.95,128500.0,47.3617,47.46,47.288,47.4518,128500.0
2008-05-23 12:00:00,57.94,58.03,57.93,57.95,111900.0,47.4436,47.5173,47.4354,47.4518,111900.0
2008-05-23 12:30:00,57.96,57.96,57.76,57.8,71100.0,47.46,47.46,47.2962,47.329,71100.0
2008-05-23 13:00:00,57.8,57.92,57.79,57.88,94500.0,47.329,47.4272,47.3208,47.3945,94500.0
2008-05-23 13:30:00,57.88,58.02,57.83,57.83,101700.0,47.3945,47.5091,47.3535,47.3535,101700.0
2008-05-23 14:00:00,57.84,58.01,57.83,58.01,132300.0,47.3617,47.5009,47.3535,47.5009,132300.0
2008-05-23 14:30:00,58.01,58.15,57.96,58.05,166800.0,47.5009,47.6156,47.46,47.5337,166800.0
2008-05-23 15:00:00,58.04,58.12,57.94,58.09,208300.0,47.5255,47.591,47.4436,47.5664,208300.0
2008-05-23 15:30:00,58.1,58.17,57.96,58.01,540700.0,47.5746,47.6319,47.46,47.5009,540700.0
2008-05-27 09:30:00,57.93,58.25,57.91,58.15,304500.0,47.4354,47.6974,47.419,47.6156,304500.0
2008-05-27 10:00:00,58.15,58.39,58.11,58.27,231100.0,47.6156,47.8121,47.5828,47.7138,231100.0
2008-05-27 10:30:00,58.28,58.32,58.19,58.28,157400.0,47.722,47.7548,47.6483,47.722,157400.0
2008-05-27 11:00:00,58.29,58.35,58.07,58.1,116500.0,47.7302,47.7793,47.55,47.5746,116500.0
2008-05-27 11:30:00,58.11,58.12,58.0,58.0,111100.0,47.5828,47.591,47.4927,47.4927,111100.0
2008-05-27 12:00:00,58.0,58.1,57.95,58.08,206100.0,47.4927,47.5746,47.4518,47.5582,206100.0
2008-05-27 12:30:00,58.11,58.17,58.06,58.15,340200.0,47.5828,47.6319,47.5419,47.6156,340200.0
2008-05-27 13:00:00,58.15,58.17,58.04,58.13,122500.0,47.6156,47.6319,47.5255,47.5992,122500.0
2008-05-27 13:30:00,58.14,58.24,58.09,58.23,133200.0,47.6074,47.6893,47.5664,47.6811,133200.0
2008-05-27 14:00:00,58.23,58.27,58.18,58.18,174300.0,47.6811,47.7138,47.6401,47.6401,174300.0
2008-05-27 14:30:00,58.19,58.49,58.19,58.44,143800.0,47.6483,47.894,47.6483,47.853,143800.0
2008-05-27 15:00:00,58.45,58.5,58.41,58.46,282400.0,47.8612,47.9022,47.8285,47.8694,282400.0
2008-05-27 15:30:00,58.48,58.57,58.41,58.53,519100.0,47.8858,47.9595,47.8285,47.9267,519100.0
2008-05-27 16:00:00,58.53,58.53,58.5,58.5,600.0,47.9267,47.9267,47.9022,47.9022,600.0
2008-05-28 09:30:00,58.73,58.82,58.61,58.67,708600.0,48.0905,48.1642,47.9922,48.0414,708600.0
2008-05-28 10:00:00,58.67,58.67,58.43,58.49,302300.0,48.0414,48.0414,47.8448,47.894,302300.0
2008-05-28 10:30:00,58.49,58.67,58.49,58.65,212000.0,47.894,48.0414,47.894,48.025,212000.0
2008-05-28 11:00:00,58.64,58.65,58.48,58.51,213900.0,48.0168,48.025,47.8858,47.9103,213900.0
2008-05-28 11:30:00,58.51,58.59,58.47,58.5,153900.0,47.9103,47.9758,47.8776,47.9022,153900.0
2008-05-28 12:00:00,58.5,58.57,58.35,58.54,110900.0,47.9022,47.9595,47.7793,47.9349,110900.0
2008-05-28 12:30:00,58.54,58.58,58.5,58.58,90500.0,47.9349,47.9677,47.9022,47.9677,90500.0
2008-05-28 13:00:00,58.57,58.7,58.55,58.68,48400.0,47.9595,48.0659,47.9431,48.0495,48400.0
2008-05-28 13:30:00,58.69,58.71,58.5,58.57,155500.0,48.0577,48.0741,47.9022,47.9595,155500.0
2008-05-28 14:00:00,58.57,58.62,58.47,58.53,172000.0,47.9595,48.0004,47.8776,47.9267,172000.0
2008-05-28 14:30:00,58.55,58.67,58.52,58.59,142000.0,47.9431,48.0414,47.9185,47.9758,142000.0
2008-05-28 15:00:00,58.59,58.82,58.59,58.79,349300.0,47.9758,48.1642,47.9758,48.1396,349300.0
2008-05-28 15:30:00,58.79,58.89,58.72,58.85,540100.0,48.1396,48.2215,48.0823,48.1887,540100.0
2008-05-28 16:00:00,58.93,58.93,58.85,58.85,9100.0,48.2543,48.2543,48.1887,48.1887,9100.0
2008-05-29 09:30:00,58.9,59.06,58.74,59.02,124400.0,48.2297,48.3607,48.0987,48.3279,124400.0
2008-05-29 10:00:00,59.05,59.08,58.84,59.03,116200.0,48.3525,48.3771,48.1806,48.3361,116200.0
2008-05-29 10:30:00,59.03,59.18,58.82,59.12,204400.0,48.3361,48.459,48.1642,48.4098,204400.0
2008-05-29 11:00:00,59.11,59.19,59.06,59.12,161700.0,48.4016,48.4672,48.3607,48.4098,161700.0
2008-05-29 11:30:00,59.12,59.26,59.1,59.23,106900.0,48.4098,48.5245,48.3935,48.4999,106900.0
2008-05-29 12:00:00,59.23,59.26,59.19,59.24,112100.0,48.4999,48.5245,48.4672,48.5081,112100.0
2008-05-29 12:30:00,59.25,59.44,59.24,59.42,131900.0,48.5163,48.6719,48.5081,48.6555,131900.0
2008-05-29 13:00:00,59.41,59.46,59.35,59.36,114300.0,48.6473,48.6882,48.5982,48.6064,114300.0
2008-05-29 13:30:00,59.37,59.44,59.34,59.36,125000.0,48.6145,48.6719,48.59,48.6064,125000.0
2008-05-29 14:00:00,59.37,59.52,59.34,59.41,187200.0,48.6145,48.7374,48.59,48.6473,187200.0
2008-05-29 14:30:00,59.43,59.43,59.27,59.31,97900.0,48.6637,48.6637,48.5327,48.5654,97900.0
2008-05-29 15:00:00,59.31,59.32,59.16,59.18,147900.0,48.5654,48.5736,48.4426,48.459,147900.0
2008-05-29 15:30:00,59.19,59.28,59.15,59.18,563100.0,48.4672,48.5408,48.4344,48.459,563100.0
2008-05-29 16:00:00,59.16,59.19,59.16,59.19,2400.0,48.4426,48.4672,48.4426,48.4672,2400.0
2008-05-30 09:30:00,59.31,59.49,59.3,59.41,166300.0,48.5654,48.7128,48.5572,48.6473,166300.0
2008-05-30 10:00:00,59.39,59.57,59.36,59.56,141800.0,48.6309,48.7783,48.6064,48.7701,141800.0
2008-05-30 10:30:00,59.56,59.56,59.43,59.46,83400.0,48.7701,48.7701,48.6637,48.6882,83400.0
2008-05-30 11:00:00,59.47,59.49,59.37,59.4,155000.0,48.6964,48.7128,48.6145,48.6391,155000.0
2008-05-30 11:30:00,59.4,59.55,59.4,59.55,94700.0,48.6391,48.7619,48.6391,48.7619,94700.0
2008-05-30 12:00:00,59.54,59.55,59.49,59.54,57600.0,48.7537,48.7619,48.7128,48.7537,57600.0
2008-05-30 12:30:00,59.55,59.59,59.55,59.57,63600.0,48.7619,48.7947,48.7619,48.7783,63600.0
2008-05-30 13:00:00,59.58,59.59,59.51,59.59,113600.0,48.7865,48.7947,48.7292,48.7947,113600.0
2008-05-30 13:30:00,59.58,59.65,59.56,59.6,69300.0,48.7865,48.8438,48.7701,48.8029,69300.0
2008-05-30 14:00:00,59.6,59.6,59.53,59.53,70800.0,48.8029,48.8029,48.7456,48.7456,70800.0
2008-05-30 14:30:00,59.54,59.67,59.54,59.64,51800.0,48.7537,48.8602,48.7537,48.8356,51800.0
2008-05-30 15:00:00,59.64,59.68,59.5,59.56,337500.0,48.8356,48.8684,48.721,48.7701,337500.0
2008-05-30 15:30:00,59.56,59.63,59.4,59.4,971400.0,48.7701,48.8274,48.6391,48.6391,971400.0
2008-06-02 09:30:00,59.34,59.43,59.01,59.06,723600.0,48.59,48.6637,48.3198,48.3607,723600.0
2008-06-02 10:00:00,59.06,59.13,58.89,58.93,190000.0,48.3607,48.418,48.2215,48.2543,190000.0
2008-06-02 10:30:00,58.93,59.0,58.85,58.95,89600.0,48.2543,48.3116,48.1887,48.2706,89600.0
2008-06-02 11:00:00,58.95,58.98,58.87,58.9,119800.0,48.2706,48.2952,48.2051,48.2297,119800.0
2008-06-02 11:30:00,58.9,58.96,58.81,58.95,129200.0,48.2297,48.2788,48.156,48.2706,129200.0
2008-06-02 12:00:00,58.95,58.98,58.88,58.89,58600.0,48.2706,48.2952,48.2133,48.2215,58600.0
2008-06-02 12:30:00,58.88,58.9,58.56,58.57,218600.0,48.2133,48.2297,47.9513,47.9595,218600.0
2008-06-02 13:00:00,58.57,58.67,58.56,58.65,165900.0,47.9595,48.0414,47.9513,48.025,165900.0
2008-06-02 13:30:00,58.65,58.72,58.61,58.72,115800.0,48.025,48.0823,47.9922,48.0823,115800.0
2008-06-02 14:00:00,58.73,58.79,58.67,58.76,190000.0,48.0905,48.1396,48.0414,48.115,190000.0
2008-06-02 14:30:00,58.77,58.8,58.69,58.69,179700.0,48.1232,48.1478,48.0577,48.0577,179700.0
2008-06-02 15:00:00,58.69,58.85,58.63,58.82,470400.0,48.0577,48.1887,48.0086,48.1642,470400.0
2008-06-02 15:30:00,58.82,58.97,58.79,58.9,490800.0,48.1642,48.287,48.1396,48.2297,490800.0
2008-06-03 09:30:00,59.18,59.18,58.97,59.04,246200.0,48.459,48.459,48.287,48.3443,246200.0
2008-06-03 10:00:00,59.04,59.32,59.04,59.13,231800.0,48.3443,48.5736,48.3443,48.418,231800.0
2008-06-03 10:30:00,59.13,59.26,59.08,59.24,152300.0,48.418,48.5245,48.3771,48.5081,152300.0
2008-06-03 11:00:00,59.25,59.33,59.21,59.29,201500.0,48.5163,48.5818,48.4835,48.549,201500.0
2008-06-03 11:30:00,59.28,59.35,59.23,59.35,118100.0,48.5408,48.5982,48.4999,48.5982,118100.0
2008-06-03 12:00:00,59.35,59.36,59.18,59.2,117800.0,48.5982,48.6064,48.459,48.4753,117800.0
2008-06-03 12:30:00,59.2,59.23,59.11,59.13,120800.0,48.4753,48.4999,48.4016,48.418,120800.0
2008-06-03 13:00:00,59.15,59.17,59.0,59.01,185500.0,48.4344,48.4508,48.3116,48.3198,185500.0
2008-06-03 13:30:00,59.0,59.0,58.49,58.64,271200.0,48.3116,48.3116,47.894,48.0168,271200.0
2008-06-03 14:00:00,58.63,58.67,58.35,58.38,357000.0,48.0086,48.0414,47.7793,47.8039,357000.0
2008-06-03 14:30:00,58.39,58.56,58.38,58.56,222600.0,47.8121,47.9513,47.8039,47.9513,222600.0
2008-06-03 15:00:00,58.55,58.81,58.47,58.79,539100.0,47.9431,48.156,47.8776,48.1396,539100.0
2008-06-03 15:30:00,58.79,58.93,58.72,58.74,362100.0,48.1396,48.2543,48.0823,48.0987,362100.0
2008-06-03 16:00:00,58.73,58.73,58.73,58.73,1000.0,48.0905,48.0905,48.0905,48.0905,1000.0
2008-06-04 09:30:00,58.52,58.88,58.52,58.79,205800.0,47.9185,48.2133,47.9185,48.1396,205800.0
2008-06-04 10:00:00,58.81,58.96,58.75,58.95,173600.0,48.156,48.2788,48.1069,48.2706,173600.0
2008-06-04 10:30:00,58.96,59.15,58.87,59.11,428300.0,48.2788,48.4344,48.2051,48.4016,428300.0
2008-06-04 11:00:00,59.11,59.28,59.09,59.24,176800.0,48.4016,48.5408,48.3853,48.5081,176800.0
2008-06-04 11:30:00,59.24,59.26,59.14,59.18,277700.0,48.5081,48.5245,48.4262,48.459,277700.0
2008-06-04 12:00:00,59.17,59.34,59.12,59.27,313100.0,48.4508,48.59,48.4098,48.5327,313100.0
2008-06-04 12:30:00,59.28,59.34,59.1,59.13,372700.0,48.5408,48.59,48.3935,48.418,372700.0
2008-06-04 13:00:00,59.11,59.18,58.99,59.16,249600.0,48.4016,48.459,48.3034,48.4426,249600.0
2008-06-04 13:30:00,59.15,59.27,59.13,59.24,594000.0,48.4344,48.5327,48.418,48.5081,594000.0
2008-06-04 14:00:00,59.24,59.25,58.9,58.99,500200.0,48.5081,48.5163,48.2297,48.3034,500200.0
2008-06-04 14:30:00,58.96,59.1,58.66,58.72,462200.0,48.2788,48.3935,48.0332,48.0823,462200.0
2008-06-04 15:00:00,58.7,58.98,58.69,58.84,446300.0,48.0659,48.2952,48.0577,48.1806,446300.0
2008-06-04 15:30:00,58.85,59.03,58.77,58.92,466600.0,48.1887,48.3361,48.1232,48.2461,466600.0
2008-06-04 16:00:00,58.92,58.92,58.84,58.84,600.0,48.2461,48.2461,48.1806,48.1806,600.0
2008-06-05 09:30:00,59.18,59.4,59.01,59.36,195800.0,48.459,48.6391,48.3198,48.6064,195800.0
2008-06-05 10:00:00,59.36,59.61,59.25,59.55,211200.0,48.6064,48.8111,48.5163,48.7619,211200.0
2008-06-05 10:30:00,59.54,59.64,59.52,59.54,150500.0,48.7537,48.8356,48.7374,48.7537,150500.0
2008-06-05 11:00:00,59.55,59.6,59.48,59.55,155900.0,48.7619,48.8029,48.7046,48.7619,155900.0
2008-06-05 11:30:00,59.54,59.63,59.5,59.57,137000.0,48.7537,48.8274,48.721,48.7783,137000.0
2008-06-05 12:00:00,59.57,59.76,59.56,59.74,189500.0,48.7783,48.9339,48.7701,48.9175,189500.0
2008-06-05 12:30:00,59.74,59.8,59.72,59.79,179700.0,48.9175,48.9666,48.9011,48.9585,179700.0
2008-06-05 13:00:00,59.79,59.82,59.71,59.76,112200.0,48.9585,48.983,48.8929,48.9339,112200.0
2008-06-05 13:30:00,59.76,59.86,59.73,59.78,234200.0,48.9339,49.0158,48.9093,48.9503,234200.0
2008-06-05 14:00:00,59.77,59.79,59.5,59.57,177100.0,48.9421,48.9585,48.721,48.7783,177100.0
2008-06-05 14:30:00,59.61,59.83,59.53,59.82,171000.0,48.8111,48.9912,48.7456,48.983,171000.0
2008-06-05 15:00:00,59.82,59.97,59.77,59.89,444000.0,48.983,49.1058,48.9421,49.0403,444000.0
2008-06-05 15:30:00,59.89,60.05,59.87,60.03,748400.0,49.0403,49.1714,49.024,49.155,748400.0
2008-06-05 16:00:00,59.95,60.05,59.95,60.03,44200.0,49.0895,49.1714,49.0895,49.155,44200.0
2008-06-06 09:30:00,59.52,59.69,59.42,59.55,264000.0,48.7374,48.8766,48.6555,48.7619,264000.0
2008-06-06 10:00:00,59.53,59.53,59.2,59.29,227000.0,48.7456,48.7456,48.4753,48.549,227000.0
2008-06-06 10:30:00,59.28,59.36,59.2,59.26,167000.0,48.5408,48.6064,48.4753,48.5245,167000.0
2008-06-06 11:00:00,59.26,59.26,58.96,58.98,175700.0,48.5245,48.5245,48.2788,48.2952,175700.0
2008-06-06 11:30:00,58.97,59.2,58.97,59.1,149100.0,48.287,48.4753,48.287,48.3935,149100.0
2008-06-06 12:00:00,59.1,59.14,58.98,58.99,151400.0,48.3935,48.4262,48.2952,48.3034,151400.0
2008-06-06 12:30:00,59.01,59.19,59.0,59.08,225100.0,48.3198,48.4672,48.3116,48.3771,225100.0
2008-06-06 13:00:00,59.09,59.1,58.87,58.98,212700.0,48.3853,48.3935,48.2051,48.2952,212700.0
2008-06-06 13:30:00,58.98,59.09,58.89,58.96,185800.0,48.2952,48.3853,48.2215,48.2788,185800.0
2008-06-06 14:00:00,58.97,58.97,58.58,58.71,228900.0,48.287,48.287,47.9677,48.0741,228900.0
2008-06-06 14:30:00,58.7,58.79,58.6,58.6,372900.0,48.0659,48.1396,47.984,47.984,372900.0
2008-06-06 15:00:00,58.6,58.96,58.53,58.61,644200.0,47.984,48.2788,47.9267,47.9922,644200.0
2008-06-06 15:30:00,58.62,58.69,58.37,58.43,1196800.0,48.0004,48.0577,47.7957,47.8448,1196800.0
2008-06-09 09:30:00,58.35,58.52,58.17,58.45,627200.0,47.7793,47.9185,47.6319,47.8612,627200.0
2008-06-09 10:00:00,58.45,58.66,58.38,58.5,218000.0,47.8612,48.0332,47.8039,47.9022,218000.0
2008-06-09 10:30:00,58.51,58.55,58.36,58.38,152600.0,47.9103,47.9431,47.7875,47.8039,152600.0
2008-06-09 11:00:00,58.37,58.5,58.37,58.49,72700.0,47.7957,47.9022,47.7957,47.894,72700.0
2008-06-09 11:30:00,58.49,58.56,58.41,58.46,80200.0,47.894,47.9513,47.8285,47.8694,80200.0
2008-06-09 12:00:00,58.46,58.48,58.34,58.44,18800.0,47.8694,47.8858,47.7711,47.853,18800.0
2008-06-09 12:30:00,58.42,58.53,58.42,58.52,178400.0,47.8366,47.9267,47.8366,47.9185,178400.0
2008-06-09 13:00:00,58.52,58.52,58.1,58.21,245500.0,47.9185,47.9185,47.5746,47.6647,245500.0
2008-06-09 13:30:00,58.21,58.27,57.97,58.04,176800.0,47.6647,47.7138,47.4682,47.5255,176800.0
2008-06-09 14:00:00,58.05,58.1,57.81,58.05,202200.0,47.5337,47.5746,47.3372,47.5337,202200.0
2008-06-09 14:30:00,58.04,58.22,57.99,58.01,208800.0,47.5255,47.6729,47.4845,47.5009,208800.0
2008-06-09 15:00:00,58.01,58.18,57.88,58.1,282300.0,47.5009,47.6401,47.3945,47.5746,282300.0
2008-06-09 15:30:00,58.11,58.47,58.11,58.4,543500.0,47.5828,47.8776,47.5828,47.8203,543500.0
2008-06-10 09:30:00,58.04,58.12,57.92,58.01,251000.0,47.5255,47.591,47.4272,47.5009,251000.0
2008-06-10 10:00:00,58.02,58.27,57.91,58.2,212400.0,47.5091,47.7138,47.419,47.6565,212400.0
2008-06-10 10:30:00,58.21,58.22,58.01,58.09,178000.0,47.6647,47.6729,47.5009,47.5664,178000.0
2008-06-10 11:00:00,58.11,58.21,57.96,58.04,165700.0,47.5828,47.6647,47.46,47.5255,165700.0
2008-06-10 11:30:00,58.04,58.26,57.99,58.12,176300.0,47.5255,47.7056,47.4845,47.591,176300.0
2008-06-10 12:00:00,58.13,58.38,58.04,58.29,165600.0,47.5992,47.8039,47.5255,47.7302,165600.0
2008-06-10 12:30:00,58.3,58.39,58.26,58.34,197600.0,47.7384,47.8121,47.7056,47.7711,197600.0
2008-06-10 13:00:00,58.33,58.53,58.26,58.52,174300.0,47.7629,47.9267,47.7056,47.9185,174300.0
2008-06-10 13:30:00,58.51,58.51,58.29,58.29,133600.0,47.9103,47.9103,47.7302,47.7302,133600.0
2008-06-10 14:00:00,58.29,58.31,58.0,58.16,175700.0,47.7302,47.7466,47.4927,47.6237,175700.0
2008-06-10 14:30:00,58.16,58.28,58.12,58.24,207000.0,47.6237,47.722,47.591,47.6893,207000.0
2008-06-10 15:00:00,58.26,58.33,58.19,58.32,379100.0,47.7056,47.7629,47.6483,47.7548,379100.0
2008-06-10 15:30:00,58.3,58.38,58.15,58.18,410500.0,47.7384,47.8039,47.6156,47.6401,410500.0
2008-06-10 16:00:00,58.2,58.22,58.2,58.22,200.0,47.6565,47.6729,47.6565,47.6729,200.0
2008-06-11 09:30:00,58.05,58.17,57.9,57.91,125900.0,47.5337,47.6319,47.4108,47.419,125900.0
2008-06-11 10:00:00,57.89,57.9,57.44,57.45,279600.0,47.4027,47.4108,47.0342,47.0424,279600.0
2008-06-11 10:30:00,57.47,57.74,57.44,57.73,254500.0,47.0587,47.2798,47.0342,47.2716,254500.0
2008-06-11 11:00:00,57.72,57.74,57.44,57.48,190000.0,47.2635,47.2798,47.0342,47.0669,190000.0
2008-06-11 11:30:00,57.47,57.69,57.43,57.65,265400.0,47.0587,47.2389,47.026,47.2061,265400.0
2008-06-11 12:00:00,57.65,57.69,57.49,57.5,183900.0,47.2061,47.2389,47.0751,47.0833,183900.0
2008-06-11 12:30:00,57.5,57.58,57.38,57.48,163500.0,47.0833,47.1488,46.985,47.0669,163500.0
2008-06-11 13:00:00,57.48,57.59,57.44,57.55,137200.0,47.0669,47.157,47.0342,47.1243,137200.0
2008-06-11 13:30:00,57.55,57.58,57.44,57.54,173700.0,47.1243,47.1488,47.0342,47.1161,173700.0
2008-06-11 14:00:00,57.53,57.72,57.44,57.61,258200.0,47.1079,47.2635,47.0342,47.1734,258200.0
2008-06-11 14:30:00,57.63,57.63,57.46,57.46,158600.0,47.1898,47.1898,47.0506,47.0506,158600.0
2008-06-11 15:00:00,57.47,57.59,57.36,57.47,288200.0,47.0587,47.157,46.9687,47.0587,288200.0
2008-06-11 15:30:00,57.47,57.5,57.23,57.25,744300.0,47.0587,47.0833,46.8622,46.8786,744300.0
2008-06-11 16:00:00,57.25,57.3,57.24,57.26,11800.0,46.8786,46.9195,46.8704,46.8868,11800.0
2008-06-12 09:30:00,57.49,57.94,57.43,57.88,233400.0,47.0751,47.4436,47.026,47.3945,233400.0
2008-06-12 10:00:00,57.88,57.98,57.66,57.74,240800.0,47.3945,47.4764,47.2143,47.2798,240800.0
2008-06-12 10:30:00,57.73,57.86,57.71,57.8,204500.0,47.2716,47.3781,47.2553,47.329,204500.0
2008-06-12 11:00:00,57.84,57.94,57.83,57.85,243100.0,47.3617,47.4436,47.3535,47.3699,243100.0
2008-06-12 11:30:00,57.86,57.9,57.74,57.78,107500.0,47.3781,47.4108,47.2798,47.3126,107500.0
2008-06-12 12:00:00,57.78,57.9,57.77,57.84,304300.0,47.3126,47.4108,47.3044,47.3617,304300.0
2008-06-12 12:30:00,57.83,57.88,57.7,57.72,169000.0,47.3535,47.3945,47.2471,47.2635,169000.0
2008-06-12 13:00:00,57.73,57.79,57.64,57.7,172900.0,47.2716,47.3208,47.1979,47.2471,172900.0
2008-06-12 13:30:00,57.68,57.71,57.49,57.56,189500.0,47.2307,47.2553,47.0751,47.1324,189500.0
2008-06-12 14:00:00,57.56,57.65,57.44,57.53,268200.0,47.1324,47.2061,47.0342,47.1079,268200.0
2008-06-12 14:30:00,57.52,57.59,57.31,57.46,287100.0,47.0997,47.157,46.9277,47.0506,287100.0
2008-06-12 15:00:00,57.47,57.47,57.08,57.16,293600.0,47.0587,47.0587,46.7394,46.8049,293600.0
2008-06-12 15:30:00,57.16,57.49,57.15,57.41,450400.0,46.8049,47.0751,46.7967,47.0096,450400.0
2008-06-12 16:00:00,57.41,57.44,57.41,57.44,3600.0,47.0096,47.0342,47.0096,47.0342,3600.0
2008-06-13 09:30:00,57.75,57.97,57.66,57.93,251200.0,47.288,47.4682,47.2143,47.4354,251200.0
2008-06-13 10:00:00,57.92,58.39,57.89,58.32,389500.0,47.4272,47.8121,47.4027,47.7548,389500.0
2008-06-13 10:30:00,58.32,58.34,58.11,58.2,163600.0,47.7548,47.7711,47.5828,47.6565,163600.0
2008-06-13 11:00:00,58.21,58.35,58.2,58.33,180400.0,47.6647,47.7793,47.6565,47.7629,180400.0
2008-06-13 11:30:00,58.35,58.35,58.22,58.22,145300.0,47.7793,47.7793,47.6729,47.6729,145300.0
2008-06-13 12:00:00,58.22,58.28,58.2,58.22,88900.0,47.6729,47.722,47.6565,47.6729,88900.0
2008-06-13 12:30:00,58.21,58.28,58.05,58.1,122700.0,47.6647,47.722,47.5337,47.5746,122700.0
2008-06-13 13:00:00,58.09,58.13,57.94,58.05,136200.0,47.5664,47.5992,47.4436,47.5337,136200.0
2008-06-13 13:30:00,58.03,58.07,57.83,57.91,154500.0,47.5173,47.55,47.3535,47.419,154500.0
2008-06-13 14:00:00,57.9,58.04,57.82,57.94,232700.0,47.4108,47.5255,47.3453,47.4436,232700.0
2008-06-13 14:30:00,57.93,58.13,57.92,58.13,130100.0,47.4354,47.5992,47.4272,47.5992,130100.0
2008-06-13 15:00:00,58.13,58.15,57.98,58.0,314300.0,47.5992,47.6156,47.4764,47.4927,314300.0
2008-06-13 15:30:00,58.0,58.39,57.92,58.35,504700.0,47.4927,47.8121,47.4272,47.7793,504700.0
2008-06-16 09:30:00,58.14,58.2,57.97,58.12,181300.0,47.6074,47.6565,47.4682,47.591,181300.0
2008-06-16 10:00:00,58.1,58.28,58.05,58.21,186400.0,47.5746,47.722,47.5337,47.6647,186400.0
2008-06-16 10:30:00,58.21,58.43,58.15,58.42,148500.0,47.6647,47.8448,47.6156,47.8366,148500.0
2008-06-16 11:00:00,58.42,58.44,58.26,58.3,158600.0,47.8366,47.853,47.7056,47.7384,158600.0
2008-06-16 11:30:00,58.3,58.36,58.28,58.31,75200.0,47.7384,47.7875,47.722,47.7466,75200.0
2008-06-16 12:00:00,58.31,58.32,58.2,58.26,108700.0,47.7466,47.7548,47.6565,47.7056,108700.0
2008-06-16 12:30:00,58.27,58.4,58.24,58.34,114200.0,47.7138,47.8203,47.6893,47.7711,114200.0
2008-06-16 13:00:00,58.34,58.53,58.22,58.53,256000.0,47.7711,47.9267,47.6729,47.9267,256000.0
2008-06-16 13:30:00,58.53,58.63,58.5,58.55,320600.0,47.9267,48.0086,47.9022,47.9431,320600.0
2008-06-16 14:00:00,58.55,58.56,58.44,58.46,315500.0,47.9431,47.9513,47.853,47.8694,315500.0
2008-06-16 14:30:00,58.47,58.6,58.47,58.59,218600.0,47.8776,47.984,47.8776,47.9758,218600.0
2008-06-16 15:00:00,58.58,58.6,58.48,58.51,305500.0,47.9677,47.984,47.8858,47.9103,305500.0
2008-06-16 15:30:00,58.52,58.55,58.41,58.47,398300.0,47.9185,47.9431,47.8285,47.8776,398300.0
2008-06-17 09:30:00,58.76,58.81,58.43,58.55,170000.0,48.115,48.156,47.8448,47.9431,170000.0
2008-06-17 10:00:00,58.55,58.62,58.41,58.44,130200.0,47.9431,48.0004,47.8285,47.853,130200.0
2008-06-17 10:30:00,58.43,58.62,58.41,58.58,215900.0,47.8448,48.0004,47.8285,47.9677,215900.0
2008-06-17 11:00:00,58.56,58.64,58.39,58.43,154200.0,47.9513,48.0168,47.8121,47.8448,154200.0
2008-06-17 11:30:00,58.43,58.46,58.33,58.36,112600.0,47.8448,47.8694,47.7629,47.7875,112600.0
2008-06-17 12:00:00,58.35,58.44,58.33,58.36,151900.0,47.7793,47.853,47.7629,47.7875,151900.0
2008-06-17 12:30:00,58.37,58.4,58.24,58.32,153000.0,47.7957,47.8203,47.6893,47.7548,153000.0
2008-06-17 13:00:00,58.32,58.45,58.26,58.41,155600.0,47.7548,47.8612,47.7056,47.8285,155600.0
2008-06-17 13:30:00,58.43,58.48,58.39,58.43,141800.0,47.8448,47.8858,47.8121,47.8448,141800.0
2008-06-17 14:00:00,58.44,58.47,58.32,58.34,227100.0,47.853,47.8776,47.7548,47.7711,227100.0
2008-06-17 14:30:00,58.34,58.44,58.3,58.4,180100.0,47.7711,47.853,47.7384,47.8203,180100.0
2008-06-17 15:00:00,58.39,58.41,58.17,58.25,169800.0,47.8121,47.8285,47.6319,47.6974,169800.0
2008-06-17 15:30:00,58.24,58.28,58.15,58.15,535100.0,47.6893,47.722,47.6156,47.6156,535100.0
2008-06-17 16:00:00,58.13,58.18,58.13,58.18,97100.0,47.5992,47.6401,47.5992,47.6401,97100.0
2008-06-18 09:30:00,57.82,58.09,57.81,57.9,217300.0,47.3453,47.5664,47.3372,47.4108,217300.0
2008-06-18 10:00:00,57.9,57.95,57.82,57.84,132000.0,47.4108,47.4518,47.3453,47.3617,132000.0
2008-06-18 10:30:00,57.82,57.85,57.59,57.68,226600.0,47.3453,47.3699,47.157,47.2307,226600.0
2008-06-18 11:00:00,57.67,57.81,57.65,57.74,211700.0,47.2225,47.3372,47.2061,47.2798,211700.0
2008-06-18 11:30:00,57.75,58.03,57.75,57.97,243300.0,47.288,47.5173,47.288,47.4682,243300.0
2008-06-18 12:00:00,57.96,57.98,57.86,57.88,119600.0,47.46,47.4764,47.3781,47.3945,119600.0
2008-06-18 12:30:00,57.87,57.95,57.74,57.79,110700.0,47.3863,47.4518,47.2798,47.3208,110700.0
2008-06-18 13:00:00,57.79,57.79,57.52,57.62,233900.0,47.3208,47.3208,47.0997,47.1816,233900.0
2008-06-18 13:30:00,57.61,57.71,57.56,57.67,160300.0,47.1734,47.2553,47.1324,47.2225,160300.0
2008-06-18 14:00:00,57.66,57.77,57.49,57.56,192000.0,47.2143,47.3044,47.0751,47.1324,192000.0
2008-06-18 14:30:00,57.57,57.79,57.52,57.75,158000.0,47.1406,47.3208,47.0997,47.288,158000.0
2008-06-18 15:00:00,57.77,57.97,57.68,57.89,363900.0,47.3044,47.4682,47.2307,47.4027,363900.0
2008-06-18 15:30:00,57.89,57.91,57.67,57.71,972900.0,47.4027,47.419,47.2225,47.2553,972900.0
2008-06-18 16:00:00,57.71,57.71,57.71,57.71,100.0,47.2553,47.2553,47.2553,47.2553,100.0
2008-06-19 09:30:00,57.6,57.84,57.58,57.68,475600.0,47.1652,47.3617,47.1488,47.2307,475600.0
2008-06-19 10:00:00,57.67,57.67,57.43,57.62,381700.0,47.2225,47.2225,47.026,47.1816,381700.0
2008-06-19 10:30:00,57.63,57.84,57.61,57.82,240600.0,47.1898,47.3617,47.1734,47.3453,240600.0
2008-06-19 11:00:00,57.82,57.92,57.55,57.66,322000.0,47.3453,47.4272,47.1243,47.2143,322000.0
2008-06-19 11:30:00,57.66,57.72,57.6,57.69,153000.0,47.2143,47.2635,47.1652,47.2389,153000.0
2008-06-19 12:00:00,57.7,58.04,57.68,57.92,255400.0,47.2471,47.5255,47.2307,47.4272,255400.0
2008-06-19 12:30:00,57.93,58.06,57.9,57.93,163300.0,47.4354,47.5419,47.4108,47.4354,163300.0
2008-06-19 13:00:00,57.92,58.05,57.89,58.05,185600.0,47.4272,47.5337,47.4027,47.5337,185600.0
2008-06-19 13:30:00,58.05,58.09,57.84,57.93,146200.0,47.5337,47.5664,47.3617,47.4354,146200.0
2008-06-19 14:00:00,57.93,58.08,57.84,58.03,205200.0,47.4354,47.5582,47.3617,47.5173,205200.0
2008-06-19 14:30:00,58.04,58.29,58.04,58.24,454900.0,47.5255,47.7302,47.5255,47.6893,454900.0
2008-06-19 15:00:00,58.25,58.34,58.15,58.17,274300.0,47.6974,47.7711,47.6156,47.6319,274300.0
2008-06-19 15:30:00,58.17,58.24,58.06,58.1,487100.0,47.6319,47.6893,47.5419,47.5746,487100.0
2008-06-19 16:00:00,58.14,58.14,58.07,58.07,27500.0,47.6074,47.6074,47.55,47.55,27500.0
2008-06-20 09:30:00,57.61,57.69,57.46,57.52,375400.0,47.1734,47.2389,47.0506,47.0997,375400.0
2008-06-20 10:00:00,57.52,57.52,57.22,57.38,247200.0,47.0997,47.0997,46.854,46.985,247200.0
2008-06-20 10:30:00,57.39,57.4,57.2,57.33,158400.0,46.9932,47.0014,46.8377,46.9441,158400.0
2008-06-20 11:00:00,57.31,57.44,57.25,57.41,315200.0,46.9277,47.0342,46.8786,47.0096,315200.0
2008-06-20 11:30:00,57.41,57.52,57.34,57.41,151100.0,47.0096,47.0997,46.9523,47.0096,151100.0
2008-06-20 12:00:00,57.42,57.43,57.31,57.38,117100.0,47.0178,47.026,46.9277,46.985,117100.0
2008-06-20 12:30:00,57.38,57.4,57.33,57.35,125300.0,46.985,47.0014,46.9441,46.9605,125300.0
2008-06-20 13:00:00,57.34,57.45,57.17,57.19,152000.0,46.9523,47.0424,46.8131,46.8295,152000.0
2008-06-20 13:30:00,57.19,57.19,57.07,57.11,203200.0,46.8295,46.8295,46.7312,46.764,203200.0
2008-06-20 14:00:00,57.12,57.14,56.98,57.06,261000.0,46.7722,46.7885,46.6575,46.723,261000.0
2008-06-20 14:30:00,57.06,57.07,56.83,56.84,306300.0,46.723,46.7312,46.5347,46.5429,306300.0
2008-06-20 15:00:00,56.84,57.08,56.82,57.0,548000.0,46.5429,46.7394,46.5265,46.6739,548000.0
2008-06-20 15:30:00,57.0,57.14,56.96,57.01,758000.0,46.6739,46.7885,46.6411,46.6821,758000.0
2008-06-23 09:30:00,57.16,57.32,57.06,57.12,248700.0,46.8049,46.9359,46.723,46.7722,248700.0
2008-06-23 10:00:00,57.12,57.22,57.0,57.15,347400.0,46.7722,46.854,46.6739,46.7967,347400.0
2008-06-23 10:30:00,57.15,57.28,57.02,57.1,255300.0,46.7967,46.9032,46.6903,46.7558,255300.0
2008-06-23 11:00:00,57.1,57.14,56.96,57.03,201400.0,46.7558,46.7885,46.6411,46.6985,201400.0
2008-06-23 11:30:00,57.05,57.14,56.99,57.12,189100.0,46.7148,46.7885,46.6657,46.7722,189100.0
2008-06-23 12:00:00,57.12,57.14,56.96,56.97,353900.0,46.7722,46.7885,46.6411,46.6493,353900.0
2008-06-23 12:30:00,56.96,57.13,56.96,57.11,133300.0,46.6411,46.7803,46.6411,46.764,133300.0
2008-06-23 13:00:00,57.11,57.2,57.04,57.15,144300.0,46.764,46.8377,46.7066,46.7967,144300.0
2008-06-23 13:30:00,57.16,57.27,57.12,57.23,198200.0,46.8049,46.895,46.7722,46.8622,198200.0
2008-06-23 14:00:00,57.2,57.27,57.15,57.19,171500.0,46.8377,46.895,46.7967,46.8295,171500.0
2008-06-23 14:30:00,57.19,57.26,57.09,57.13,207100.0,46.8295,46.8868,46.7476,46.7803,207100.0
2008-06-23 15:00:00,57.15,57.16,57.01,57.13,264100.0,46.7967,46.8049,46.6821,46.7803,264100.0
2008-06-23 15:30:00,57.14,57.15,57.0,57.1,389200.0,46.7885,46.7967,46.6739,46.7558,389200.0
2008-06-24 09:30:00,56.68,56.92,56.56,56.56,431800.0,46.4119,46.6084,46.3136,46.3136,431800.0
2008-06-24 10:00:00,56.58,56.6,56.39,56.52,313400.0,46.33,46.3464,46.1744,46.2808,313400.0
2008-06-24 10:30:00,56.54,56.74,56.39,56.72,373400.0,46.2972,46.461,46.1744,46.4446,373400.0
2008-06-24 11:00:00,56.72,56.94,56.7,56.87,418700.0,46.4446,46.6248,46.4282,46.5674,418700.0
2008-06-24 11:30:00,56.87,57.08,56.81,57.03,249200.0,46.5674,46.7394,46.5183,46.6985,249200.0
2008-06-24 12:00:00,57.03,57.14,56.97,57.12,182400.0,46.6985,46.7885,46.6493,46.7722,182400.0
2008-06-24 12:30:00,57.11,57.15,56.99,57.0,130500.0,46.764,46.7967,46.6657,46.6739,130500.0
2008-06-24 13:00:00,57.0,57.11,56.98,57.01,158800.0,46.6739,46.764,46.6575,46.6821,158800.0
2008-06-24 13:30:00,57.01,57.11,56.94,57.09,187300.0,46.6821,46.764,46.6248,46.7476,187300.0
2008-06-24 14:00:00,57.09,57.23,57.06,57.1,168500.0,46.7476,46.8622,46.723,46.7558,168500.0
2008-06-24 14:30:00,57.08,57.1,56.8,56.88,254600.0,46.7394,46.7558,46.5101,46.5756,254600.0
2008-06-24 15:00:00,56.89,56.93,56.66,56.72,372900.0,46.5838,46.6166,46.3955,46.4446,372900.0
2008-06-24 15:30:00,56.73,56.75,56.58,56.64,683100.0,46.4528,46.4692,46.33,46.3791,683100.0
2008-06-24 16:00:00,56.71,56.82,56.57,56.62,154000.0,46.4364,46.5265,46.3218,46.3627,154000.0
2008-06-25 09:30:00,56.86,57.06,56.75,56.93,412700.0,46.5593,46.723,46.4692,46.6166,412700.0
2008-06-25 10:00:00,56.92,57.03,56.86,56.92,214900.0,46.6084,46.6985,46.5593,46.6084,214900.0
2008-06-25 10:30:00,56.91,57.19,56.9,57.13,360300.0,46.6002,46.8295,46.592,46.7803,360300.0
2008-06-25 11:00:00,57.13,57.18,57.09,57.14,173100.0,46.7803,46.8213,46.7476,46.7885,173100.0
2008-06-25 11:30:00,57.14,57.17,57.03,57.08,216100.0,46.7885,46.8131,46.6985,46.7394,216100.0
2008-06-25 12:00:00,57.08,57.13,57.05,57.1,180700.0,46.7394,46.7803,46.7148,46.7558,180700.0
2008-06-25 12:30:00,57.11,57.15,57.05,57.06,136300.0,46.764,46.7967,46.7148,46.723,136300.0
2008-06-25 13:00:00,57.06,57.15,57.05,57.08,106300.0,46.723,46.7967,46.7148,46.7394,106300.0
2008-06-25 13:30:00,57.08,57.11,57.05,57.06,116800.0,46.7394,46.764,46.7148,46.723,116800.0
2008-06-25 14:00:00,57.06,57.39,57.04,57.16,701200.0,46.723,46.9932,46.7066,46.8049,701200.0
2008-06-25 14:30:00,57.16,57.35,57.01,57.31,529800.0,46.8049,46.9605,46.6821,46.9277,529800.0
2008-06-25 15:00:00,57.32,57.58,57.14,57.24,466800.0,46.9359,47.1488,46.7885,46.8704,466800.0
2008-06-25 15:30:00,57.25,57.26,56.92,57.03,515900.0,46.8786,46.8868,46.6084,46.6985,515900.0
2008-06-25 16:00:00,56.99,57.09,56.99,57.09,2200.0,46.6657,46.7476,46.6657,46.7476,2200.0
2008-06-26 09:30:00,56.38,56.57,56.25,56.35,611500.0,46.1662,46.3218,46.0598,46.1416,611500.0
2008-06-26 10:00:00,56.36,56.45,56.21,56.38,388000.0,46.1498,46.2235,46.027,46.1662,388000.0
2008-06-26 10:30:00,56.36,56.39,55.95,55.97,510100.0,46.1498,46.1744,45.8141,45.8305,510100.0
2008-06-26 11:00:00,55.97,56.07,55.89,55.92,322900.0,45.8305,45.9124,45.765,45.7895,322900.0
2008-06-26 11:30:00,55.91,56.04,55.9,55.99,256100.0,45.7814,45.8878,45.7732,45.8469,256100.0
2008-06-26 12:00:00,55.99,55.99,55.78,55.8,372700.0,45.8469,45.8469,45.6749,45.6913,372700.0
2008-06-26 12:30:00,55.8,55.82,55.69,55.78,295000.0,45.6913,45.7077,45.6012,45.6749,295000.0
2008-06-26 13:00:00,55.78,55.86,55.67,55.68,190600.0,45.6749,45.7404,45.5848,45.593,190600.0
2008-06-26 13:30:00,55.67,55.89,55.67,55.84,216700.0,45.5848,45.765,45.5848,45.724,216700.0
2008-06-26 14:00:00,55.83,55.93,55.61,55.7,407900.0,45.7158,45.7977,45.5357,45.6094,407900.0
2008-06-26 14:30:00,55.71,55.73,55.5,55.54,375300.0,45.6176,45.634,45.4456,45.4784,375300.0
2008-06-26 15:00:00,55.54,55.76,55.52,55.71,535100.0,45.4784,45.6585,45.462,45.6176,535100.0
2008-06-26 15:30:00,55.7,55.79,55.45,55.45,706600.0,45.6094,45.6831,45.4047,45.4047,706600.0
2008-06-26 16:00:00,55.44,55.47,55.37,55.37,5500.0,45.3965,45.4211,45.3392,45.3392,5500.0
2008-06-27 09:30:00,55.48,55.58,55.16,55.47,349900.0,45.4293,45.5111,45.1672,45.4211,349900.0
2008-06-27 10:00:00,55.48,55.63,55.42,55.45,388300.0,45.4293,45.5521,45.3801,45.4047,388300.0
2008-06-27 10:30:00,55.47,55.65,55.28,55.33,373300.0,45.4211,45.5685,45.2655,45.3064,373300.0
2008-06-27 11:00:00,55.33,55.44,55.21,55.41,404900.0,45.3064,45.3965,45.2082,45.3719,404900.0
2008-06-27 11:30:00,55.41,55.48,55.33,55.44,244600.0,45.3719,45.4293,45.3064,45.3965,244600.0
2008-06-27 12:00:00,55.44,55.56,55.42,55.53,250800.0,45.3965,45.4948,45.3801,45.4702,250800.0
2008-06-27 12:30:00,55.53,55.56,55.31,55.36,236100.0,45.4702,45.4948,45.2901,45.331,236100.0
2008-06-27 13:00:00,55.36,55.39,55.09,55.13,391500.0,45.331,45.3556,45.1099,45.1427,391500.0
2008-06-27 13:30:00,55.13,55.18,54.96,55.08,231600.0,45.1427,45.1836,45.0035,45.1017,231600.0
2008-06-27 14:00:00,55.08,55.42,55.05,55.38,518800.0,45.1017,45.3801,45.0772,45.3474,518800.0
2008-06-27 14:30:00,55.38,55.51,55.3,55.49,299800.0,45.3474,45.4538,45.2819,45.4374,299800.0
2008-06-27 15:00:00,55.49,55.5,55.3,55.33,464300.0,45.4374,45.4456,45.2819,45.3064,464300.0
2008-06-27 15:30:00,55.33,55.54,55.22,55.28,976100.0,45.3064,45.4784,45.2164,45.2655,976100.0
2008-06-30 09:30:00,55.3,55.53,55.23,55.24,432900.0,45.2819,45.4702,45.2245,45.2327,432900.0
2008-06-30 10:00:00,55.24,55.49,55.13,55.45,462600.0,45.2327,45.4374,45.1427,45.4047,462600.0
2008-06-30 10:30:00,55.45,55.62,55.39,55.62,422400.0,45.4047,45.5439,45.3556,45.5439,422400.0
2008-06-30 11:00:00,55.63,55.73,55.54,55.71,287700.0,45.5521,45.634,45.4784,45.6176,287700.0
2008-06-30 11:30:00,55.72,55.73,55.52,55.61,224000.0,45.6258,45.634,45.462,45.5357,224000.0
2008-06-30 12:00:00,55.62,55.7,55.52,55.66,289900.0,45.5439,45.6094,45.462,45.5766,289900.0
2008-06-30 12:30:00,55.67,55.71,55.56,55.56,220900.0,45.5848,45.6176,45.4948,45.4948,220900.0
2008-06-30 13:00:00,55.58,55.65,55.5,55.54,252100.0,45.5111,45.5685,45.4456,45.4784,252100.0
2008-06-30 13:30:00,55.53,55.55,55.29,55.37,345800.0,45.4702,45.4866,45.2737,45.3392,345800.0
2008-06-30 14:00:00,55.39,55.54,55.34,55.52,190700.0,45.3556,45.4784,45.3146,45.462,190700.0
2008-06-30 14:30:00,55.51,55.55,55.39,55.45,227700.0,45.4538,45.4866,45.3556,45.4047,227700.0
2008-06-30 15:00:00,55.45,55.63,55.45,55.54,383500.0,45.4047,45.5521,45.4047,45.4784,383500.0
2008-06-30 15:30:00,55.54,55.58,55.14,55.18,862200.0,45.4784,45.5111,45.1508,45.1836,862200.0
2008-07-01 09:30:00,54.59,54.83,54.5,54.76,386200.0,44.7005,44.897,44.6268,44.8397,386200.0
2008-07-01 10:00:00,54.76,55.09,54.75,54.86,579800.0,44.8397,45.1099,44.8315,44.9216,579800.0
2008-07-01 10:30:00,54.87,55.21,54.87,55.21,323800.0,44.9298,45.2082,44.9298,45.2082,323800.0
2008-07-01 11:00:00,55.21,55.29,55.09,55.16,326900.0,45.2082,45.2737,45.1099,45.1672,326900.0
2008-07-01 11:30:00,55.15,55.2,54.9,54.93,225900.0,45.159,45.2,44.9543,44.9789,225900.0
2008-07-01 12:00:00,54.94,54.95,54.4,54.44,549400.0,44.9871,44.9953,44.5449,44.5777,549400.0
2008-07-01 12:30:00,54.44,54.66,54.42,54.61,398600.0,44.5777,44.7578,44.5613,44.7169,398600.0
2008-07-01 13:00:00,54.61,54.75,54.49,54.67,326700.0,44.7169,44.8315,44.6186,44.766,326700.0
2008-07-01 13:30:00,54.67,54.92,54.53,54.82,435700.0,44.766,44.9707,44.6514,44.8888,435700.0
2008-07-01 14:00:00,54.79,55.15,54.79,55.06,576400.0,44.8643,45.159,44.8643,45.0853,576400.0
2008-07-01 14:30:00,55.06,55.45,55.01,55.23,408200.0,45.0853,45.4047,45.0444,45.2245,408200.0
2008-07-01 15:00:00,55.22,55.31,55.1,55.23,479400.0,45.2164,45.2901,45.1181,45.2245,479400.0
2008-07-01 15:30:00,55.21,55.46,55.19,55.46,430600.0,45.2082,45.4129,45.1918,45.4129,430600.0
2008-07-01 16:00:00,55.46,55.46,55.46,55.46,1000.0,45.4129,45.4129,45.4129,45.4129,1000.0
2008-07-02 09:30:00,55.36,55.56,55.27,55.32,168800.0,45.4599,45.6241,45.3859,45.427,168800.0
2008-07-02 10:00:00,55.35,55.42,55.15,55.21,224600.0,45.4516,45.5091,45.2874,45.3367,224600.0
2008-07-02 10:30:00,55.23,55.34,55.11,55.28,425500.0,45.3531,45.4434,45.2546,45.3942,425500.0
2008-07-02 11:00:00,55.26,55.26,54.98,54.99,205600.0,45.3777,45.3777,45.1478,45.156,205600.0
2008-07-02 11:30:00,55.02,55.03,54.77,54.81,215400.0,45.1807,45.1889,44.9754,45.0082,215400.0
2008-07-02 12:00:00,54.81,54.96,54.73,54.75,291200.0,45.0082,45.1314,44.9425,44.9589,291200.0
2008-07-02 12:30:00,54.74,54.84,54.65,54.81,132900.0,44.9507,45.0328,44.8768,45.0082,132900.0
2008-07-02 13:00:00,54.81,54.87,54.66,54.85,137000.0,45.0082,45.0575,44.885,45.0411,137000.0
2008-07-02 13:30:00,54.84,55.02,54.78,54.98,179300.0,45.0328,45.1807,44.9836,45.1478,179300.0
2008-07-02 14:00:00,54.99,55.02,54.68,54.69,310900.0,45.156,45.1807,44.9015,44.9097,310900.0
2008-07-02 14:30:00,54.69,54.78,54.5,54.56,403600.0,44.9097,44.9836,44.7536,44.8029,403600.0
2008-07-02 15:00:00,54.55,54.6,54.34,54.35,359400.0,44.7947,44.8358,44.6223,44.6305,359400.0
2008-07-02 15:30:00,54.35,54.36,53.99,54.01,454200.0,44.6305,44.6387,44.3349,44.3513,454200.0
2008-07-02 16:00:00,54.01,54.81,53.93,54.81,3200.0,44.3513,45.0082,44.2856,45.0082,3200.0
2008-07-03 09:00:00,54.23,54.23,54.23,54.23,600.0,44.5319,44.5319,44.5319,44.5319,600.0
2008-07-03 09:30:00,54.48,54.48,53.25,53.78,372300.0,44.7372,44.7372,43.7272,44.1624,372300.0
2008-07-03 10:00:00,53.77,53.99,53.4,53.98,501500.0,44.1542,44.3349,43.8504,44.3266,501500.0
2008-07-03 10:30:00,53.99,54.19,53.94,54.09,359800.0,44.3349,44.4991,44.2938,44.417,359800.0
2008-07-03 11:00:00,54.09,54.32,54.07,54.32,425800.0,44.417,44.6058,44.4005,44.6058,425800.0
2008-07-03 11:30:00,54.31,54.32,54.08,54.13,462700.0,44.5976,44.6058,44.4088,44.4498,462700.0
2008-07-03 12:00:00,54.13,54.13,53.83,54.03,412100.0,44.4498,44.4498,44.2035,44.3677,412100.0
2008-07-03 12:30:00,54.04,54.05,53.83,53.91,652200.0,44.3759,44.3841,44.2035,44.2692,652200.0
2008-07-07 09:30:00,54.27,54.58,54.13,54.58,470800.0,44.5648,44.8193,44.4498,44.8193,470800.0
2008-07-07 10:00:00,54.58,54.59,54.32,54.37,369600.0,44.8193,44.8276,44.6058,44.6469,369600.0
2008-07-07 10:30:00,54.39,54.52,54.36,54.38,233300.0,44.6633,44.7701,44.6387,44.6551,233300.0
2008-07-07 11:00:00,54.38,54.46,54.28,54.43,272600.0,44.6551,44.7208,44.573,44.6962,272600.0
2008-07-07 11:30:00,54.44,54.48,54.22,54.24,190400.0,44.7044,44.7372,44.5237,44.5401,190400.0
2008-07-07 12:00:00,54.23,54.29,53.63,53.65,263000.0,44.5319,44.5812,44.0392,44.0557,263000.0
2008-07-07 12:30:00,53.67,53.81,53.41,53.42,481000.0,44.0721,44.187,43.8586,43.8668,481000.0
2008-07-07 13:00:00,53.43,53.45,53.22,53.31,564500.0,43.875,43.8914,43.7026,43.7765,564500.0
2008-07-07 13:30:00,53.31,53.45,53.25,53.31,724100.0,43.7765,43.8914,43.7272,43.7765,724100.0
2008-07-07 14:00:00,53.31,53.45,53.15,53.36,598000.0,43.7765,43.8914,43.6451,43.8175,598000.0
2008-07-07 14:30:00,53.35,53.4,53.18,53.31,404200.0,43.8093,43.8504,43.6697,43.7765,404200.0
2008-07-07 15:00:00,53.32,53.97,53.32,53.97,636700.0,43.7847,44.3184,43.7847,44.3184,636700.0
2008-07-07 15:30:00,53.97,54.18,53.62,53.62,768200.0,44.3184,44.4909,44.031,44.031,768200.0
2008-07-08 09:30:00,53.5,53.87,53.44,53.68,360400.0,43.9325,44.2363,43.8832,44.0803,360400.0
2008-07-08 10:00:00,53.67,53.75,53.42,53.51,716300.0,44.0721,44.1378,43.8668,43.9407,716300.0
2008-07-08 10:30:00,53.49,53.58,53.18,53.37,633300.0,43.9243,43.9982,43.6697,43.8257,633300.0
2008-07-08 11:00:00,53.37,53.69,53.27,53.67,592500.0,43.8257,44.0885,43.7436,44.0721,592500.0
2008-07-08 11:30:00,53.67,53.67,53.48,53.56,320400.0,44.0721,44.0721,43.9161,43.9817,320400.0
2008-07-08 12:00:00,53.56,53.77,53.51,53.77,436000.0,43.9817,44.1542,43.9407,44.1542,436000.0
2008-07-08 12:30:00,53.77,53.82,53.68,53.7,269000.0,44.1542,44.1953,44.0803,44.0967,269000.0
2008-07-08 13:00:00,53.7,53.82,53.55,53.62,228400.0,44.0967,44.1953,43.9735,44.031,228400.0
2008-07-08 13:30:00,53.62,53.63,53.42,53.47,431500.0,44.031,44.0392,43.8668,43.9078,431500.0
2008-07-08 14:00:00,53.47,53.62,53.44,53.61,1092800.0,43.9078,44.031,43.8832,44.0228,1092800.0
2008-07-08 14:30:00,53.6,54.06,53.58,54.06,483700.0,44.0146,44.3923,43.9982,44.3923,483700.0
2008-07-08 15:00:00,54.06,54.26,53.99,54.25,988800.0,44.3923,44.5566,44.3349,44.5484,988800.0
2008-07-08 15:30:00,54.25,54.41,54.17,54.36,490000.0,44.5484,44.6797,44.4827,44.6387,490000.0
2008-07-08 16:00:00,54.35,54.35,53.71,53.71,227500.0,44.6305,44.6305,44.1049,44.1049,227500.0
2008-07-09 09:30:00,54.46,54.47,54.27,54.34,796300.0,44.7208,44.729,44.5648,44.6223,796300.0
2008-07-09 10:00:00,54.34,54.57,54.24,54.55,543800.0,44.6223,44.8111,44.5401,44.7947,543800.0
2008-07-09 10:30:00,54.53,54.56,54.36,54.53,506000.0,44.7783,44.8029,44.6387,44.7783,506000.0
2008-07-09 11:00:00,54.53,54.62,54.45,54.58,404200.0,44.7783,44.8522,44.7126,44.8193,404200.0
2008-07-09 11:30:00,54.59,54.59,54.35,54.41,366200.0,44.8276,44.8276,44.6305,44.6797,366200.0
2008-07-09 12:00:00,54.4,54.46,54.28,54.38,417600.0,44.6715,44.7208,44.573,44.6551,417600.0
2008-07-09 12:30:00,54.37,54.42,54.21,54.26,330800.0,44.6469,44.688,44.5155,44.5566,330800.0
2008-07-09 13:00:00,54.27,54.28,54.08,54.19,354500.0,44.5648,44.573,44.4088,44.4991,354500.0
2008-07-09 13:30:00,54.22,54.3,54.14,54.19,238000.0,44.5237,44.5894,44.458,44.4991,238000.0
2008-07-09 14:00:00,54.18,54.22,54.01,54.1,492900.0,44.4909,44.5237,44.3513,44.4252,492900.0
2008-07-09 14:30:00,54.1,54.13,53.77,53.81,411000.0,44.4252,44.4498,44.1542,44.187,411000.0
2008-07-09 15:00:00,53.78,53.83,53.66,53.78,365900.0,44.1624,44.2035,44.0639,44.1624,365900.0
2008-07-09 15:30:00,53.78,53.83,53.34,53.34,470300.0,44.1624,44.2035,43.8011,43.8011,470300.0
2008-07-09 16:00:00,53.62,53.62,53.35,53.4,35000.0,44.031,44.031,43.8093,43.8504,35000.0
2008-07-10 09:30:00,53.55,53.69,53.37,53.47,527500.0,43.9735,44.0885,43.8257,43.9078,527500.0
2008-07-10 10:00:00,53.45,53.53,53.05,53.33,653100.0,43.8914,43.9571,43.563,43.7929,653100.0
2008-07-10 10:30:00,53.32,53.59,53.23,53.41,461900.0,43.7847,44.0064,43.7108,43.8586,461900.0
2008-07-10 11:00:00,53.41,53.6,53.33,53.39,429000.0,43.8586,44.0146,43.7929,43.8422,429000.0
2008-07-10 11:30:00,53.38,53.67,53.37,53.57,728400.0,43.8339,44.0721,43.8257,43.99,728400.0
2008-07-10 12:00:00,53.58,53.82,53.58,53.66,459600.0,43.9982,44.1953,43.9982,44.0639,459600.0
2008-07-10 12:30:00,53.67,53.73,53.51,53.54,241900.0,44.0721,44.1213,43.9407,43.9653,241900.0
2008-07-10 13:00:00,53.55,53.83,53.55,53.81,299800.0,43.9735,44.2035,43.9735,44.187,299800.0
2008-07-10 13:30:00,53.81,54.02,53.8,53.87,274300.0,44.187,44.3595,44.1788,44.2363,274300.0
2008-07-10 14:00:00,53.87,53.88,53.37,53.44,392100.0,44.2363,44.2445,43.8257,43.8832,392100.0
2008-07-10 14:30:00,53.45,53.54,53.13,53.24,453900.0,43.8914,43.9653,43.6286,43.719,453900.0
2008-07-10 15:00:00,53.23,53.74,53.23,53.67,595900.0,43.7108,44.1296,43.7108,44.0721,595900.0
2008-07-10 15:30:00,53.66,53.95,53.45,53.93,660400.0,44.0639,44.302,43.8914,44.2856,660400.0
2008-07-11 09:30:00,53.49,53.61,53.11,53.54,528200.0,43.9243,44.0228,43.6122,43.9653,528200.0
2008-07-11 10:00:00,53.56,53.66,53.13,53.26,465300.0,43.9817,44.0639,43.6286,43.7354,465300.0
2008-07-11 10:30:00,53.25,53.34,53.12,53.33,487600.0,43.7272,43.8011,43.6204,43.7929,487600.0
2008-07-11 11:00:00,53.3,53.38,53.06,53.09,225500.0,43.7682,43.8339,43.5712,43.5958,225500.0
2008-07-11 11:30:00,53.07,53.28,52.92,53.28,214000.0,43.5794,43.7518,43.4562,43.7518,214000.0
2008-07-11 12:00:00,53.28,53.29,53.07,53.14,246800.0,43.7518,43.76,43.5794,43.6369,246800.0
2008-07-11 12:30:00,53.14,53.14,52.8,52.9,195700.0,43.6369,43.6369,43.3577,43.4398,195700.0
2008-07-11 13:00:00,52.89,53.08,52.8,53.03,224400.0,43.4316,43.5876,43.3577,43.5465,224400.0
2008-07-11 13:30:00,53.03,53.33,53.01,53.22,218500.0,43.5465,43.7929,43.5301,43.7026,218500.0
2008-07-11 14:00:00,53.24,53.43,53.08,53.14,315000.0,43.719,43.875,43.5876,43.6369,315000.0
2008-07-11 14:30:00,53.15,53.83,53.05,53.8,316900.0,43.6451,44.2035,43.563,44.1788,316900.0
2008-07-11 15:00:00,53.82,54.15,53.45,53.56,752200.0,44.1953,44.4662,43.8914,43.9817,752200.0
2008-07-11 15:30:00,53.58,53.65,53.28,53.56,466600.0,43.9982,44.0557,43.7518,43.9817,466600.0
2008-07-14 09:30:00,54.09,54.21,53.74,53.77,514900.0,44.417,44.5155,44.1296,44.1542,514900.0
2008-07-14 10:00:00,53.74,53.93,53.56,53.65,223400.0,44.1296,44.2856,43.9817,44.0557,223400.0
2008-07-14 10:30:00,53.65,53.81,53.52,53.8,208800.0,44.0557,44.187,43.9489,44.1788,208800.0
2008-07-14 11:00:00,53.78,53.82,53.49,53.59,185500.0,44.1624,44.1953,43.9243,44.0064,185500.0
2008-07-14 11:30:00,53.57,53.61,53.11,53.33,238600.0,43.99,44.0228,43.6122,43.7929,238600.0
2008-07-14 12:00:00,53.32,53.39,53.19,53.28,337000.0,43.7847,43.8422,43.6779,43.7518,337000.0
2008-07-14 12:30:00,53.27,53.38,53.12,53.28,213900.0,43.7436,43.8339,43.6204,43.7518,213900.0
2008-07-14 13:00:00,53.28,53.28,53.1,53.22,247600.0,43.7518,43.7518,43.604,43.7026,247600.0
2008-07-14 13:30:00,53.25,53.47,53.16,53.4,195900.0,43.7272,43.9078,43.6533,43.8504,195900.0
2008-07-14 14:00:00,53.39,53.49,53.34,53.42,197400.0,43.8422,43.9243,43.8011,43.8668,197400.0
2008-07-14 14:30:00,53.45,53.52,53.23,53.28,222900.0,43.8914,43.9489,43.7108,43.7518,222900.0
2008-07-14 15:00:00,53.29,53.56,53.16,53.49,386300.0,43.76,43.9817,43.6533,43.9243,386300.0
2008-07-14 15:30:00,53.49,53.69,53.28,53.28,445100.0,43.9243,44.0885,43.7518,43.7518,445100.0
2008-07-15 09:30:00,52.71,53.0,52.62,52.68,409900.0,43.2838,43.5219,43.2099,43.2591,409900.0
2008-07-15 10:00:00,52.68,52.7,52.21,52.46,518700.0,43.2591,43.2755,42.8732,43.0785,518700.0
2008-07-15 10:30:00,52.45,52.65,52.35,52.57,220900.0,43.0703,43.2345,42.9881,43.1688,220900.0
2008-07-15 11:00:00,52.59,53.08,52.59,52.73,400500.0,43.1852,43.5876,43.1852,43.3002,400500.0
2008-07-15 11:30:00,52.75,52.99,52.58,52.9,398100.0,43.3166,43.5137,43.177,43.4398,398100.0
2008-07-15 12:00:00,52.9,53.07,52.83,53.04,526300.0,43.4398,43.5794,43.3823,43.5547,526300.0
2008-07-15 12:30:00,53.03,53.26,53.01,53.22,317400.0,43.5465,43.7354,43.5301,43.7026,317400.0
2008-07-15 13:00:00,53.22,53.41,53.05,53.12,353600.0,43.7026,43.8586,43.563,43.6204,353600.0
2008-07-15 13:30:00,53.12,53.32,53.03,53.21,250300.0,43.6204,43.7847,43.5465,43.6943,250300.0
2008-07-15 14:00:00,53.22,53.32,53.06,53.26,301400.0,43.7026,43.7847,43.5712,43.7354,301400.0
2008-07-15 14:30:00,53.28,53.46,53.24,53.39,243600.0,43.7518,43.8996,43.719,43.8422,243600.0
2008-07-15 15:00:00,53.41,53.66,53.3,53.3,464000.0,43.8586,44.0639,43.7682,43.7682,464000.0
2008-07-15 15:30:00,53.31,53.4,52.95,52.97,542900.0,43.7765,43.8504,43.4808,43.4973,542900.0
2008-07-15 16:00:00,52.97,52.99,52.9,52.9,5100.0,43.4973,43.5137,43.4398,43.4398,5100.0
2008-07-16 09:30:00,52.9,53.13,52.67,53.12,250500.0,43.4398,43.6286,43.2509,43.6204,250500.0
2008-07-16 10:00:00,53.09,53.15,52.79,52.96,297300.0,43.5958,43.6451,43.3494,43.489,297300.0
2008-07-16 10:30:00,52.99,53.29,52.94,53.15,301900.0,43.5137,43.76,43.4726,43.6451,301900.0
2008-07-16 11:00:00,53.17,53.32,53.04,53.13,207800.0,43.6615,43.7847,43.5547,43.6286,207800.0
2008-07-16 11:30:00,53.13,53.21,53.03,53.15,340400.0,43.6286,43.6943,43.5465,43.6451,340400.0
2008-07-16 12:00:00,53.15,53.32,53.11,53.3,233400.0,43.6451,43.7847,43.6122,43.7682,233400.0
2008-07-16 12:30:00,53.29,53.38,53.22,53.37,173000.0,43.76,43.8339,43.7026,43.8257,173000.0
2008-07-16 13:00:00,53.36,53.54,53.34,53.49,195600.0,43.8175,43.9653,43.8011,43.9243,195600.0
2008-07-16 13:30:00,53.49,53.51,53.33,53.45,113000.0,43.9243,43.9407,43.7929,43.8914,113000.0
2008-07-16 14:00:00,53.44,53.66,53.26,53.56,314100.0,43.8832,44.0639,43.7354,43.9817,314100.0
2008-07-16 14:30:00,53.56,53.69,53.51,53.63,211900.0,43.9817,44.0885,43.9407,44.0392,211900.0
2008-07-16 15:00:00,53.64,53.77,53.58,53.75,156600.0,44.0474,44.1542,43.9982,44.1378,156600.0
2008-07-16 15:30:00,53.74,53.9,53.64,53.84,265100.0,44.1296,44.2609,44.0474,44.2117,265100.0
2008-07-16 16:00:00,53.83,53.95,53.32,53.32,294100.0,44.2035,44.302,43.7847,43.7847,294100.0
2008-07-17 09:30:00,53.83,54.1,53.83,53.9,335700.0,44.2035,44.4252,44.2035,44.2609,335700.0
2008-07-17 10:00:00,53.9,54.02,53.77,53.88,397800.0,44.2609,44.3595,44.1542,44.2445,397800.0
2008-07-17 10:30:00,53.89,53.95,53.72,53.8,404500.0,44.2527,44.302,44.1131,44.1788,404500.0
2008-07-17 11:00:00,53.82,53.88,53.58,53.83,387300.0,44.1953,44.2445,43.9982,44.2035,387300.0
2008-07-17 11:30:00,53.83,53.98,53.81,53.88,289600.0,44.2035,44.3266,44.187,44.2445,289600.0
2008-07-17 12:00:00,53.88,53.88,53.76,53.83,160700.0,44.2445,44.2445,44.146,44.2035,160700.0
2008-07-17 12:30:00,53.82,53.85,53.68,53.78,185600.0,44.1953,44.2199,44.0803,44.1624,185600.0
2008-07-17 13:00:00,53.79,54.12,53.75,54.06,283700.0,44.1706,44.4416,44.1378,44.3923,283700.0
2008-07-17 13:30:00,54.06,54.28,54.06,54.2,287500.0,44.3923,44.573,44.3923,44.5073,287500.0
2008-07-17 14:00:00,54.2,54.26,54.16,54.22,192800.0,44.5073,44.5566,44.4744,44.5237,192800.0
2008-07-17 14:30:00,54.22,54.22,53.92,53.97,219300.0,44.5237,44.5237,44.2774,44.3184,219300.0
2008-07-17 15:00:00,53.97,54.08,53.92,53.97,320800.0,44.3184,44.4088,44.2774,44.3184,320800.0
2008-07-17 15:30:00,53.97,54.17,53.83,54.16,591700.0,44.3184,44.4827,44.2035,44.4744,591700.0
2008-07-18 09:30:00,54.06,54.06,53.72,53.82,379600.0,44.3923,44.3923,44.1131,44.1953,379600.0
2008-07-18 10:00:00,53.82,53.92,53.72,53.82,646100.0,44.1953,44.2774,44.1131,44.1953,646100.0
2008-07-18 10:30:00,53.83,53.97,53.71,53.91,479000.0,44.2035,44.3184,44.1049,44.2692,479000.0
2008-07-18 11:00:00,53.91,54.02,53.82,53.94,306700.0,44.2692,44.3595,44.1953,44.2938,306700.0
2008-07-18 11:30:00,53.94,53.99,53.81,53.82,303400.0,44.2938,44.3349,44.187,44.1953,303400.0
2008-07-18 12:00:00,53.81,53.87,53.67,53.68,356900.0,44.187,44.2363,44.0721,44.0803,356900.0
2008-07-18 12:30:00,53.68,53.76,53.59,53.6,315300.0,44.0803,44.146,44.0064,44.0146,315300.0
2008-07-18 13:00:00,53.6,53.72,53.57,53.66,443900.0,44.0146,44.1131,43.99,44.0639,443900.0
2008-07-18 13:30:00,53.66,53.81,53.6,53.72,245400.0,44.0639,44.187,44.0146,44.1131,245400.0
2008-07-18 14:00:00,53.72,53.85,53.69,53.82,339000.0,44.1131,44.2199,44.0885,44.1953,339000.0
2008-07-18 14:30:00,53.82,53.82,53.64,53.7,267700.0,44.1953,44.1953,44.0474,44.0967,267700.0
2008-07-18 15:00:00,53.7,53.78,53.66,53.74,329600.0,44.0967,44.1624,44.0639,44.1296,329600.0
2008-07-18 15:30:00,53.75,53.88,53.73,53.84,460500.0,44.1378,44.2445,44.1213,44.2117,460500.0
2008-07-21 09:30:00,54.02,54.11,53.87,54.0,384600.0,44.3595,44.4334,44.2363,44.3431,384600.0
2008-07-21 10:00:00,53.99,54.06,53.85,53.88,473500.0,44.3349,44.3923,44.2199,44.2445,473500.0
2008-07-21 10:30:00,53.87,53.93,53.81,53.89,374100.0,44.2363,44.2856,44.187,44.2527,374100.0
2008-07-21 11:00:00,53.88,54.01,53.81,53.99,454200.0,44.2445,44.3513,44.187,44.3349,454200.0
2008-07-21 11:30:00,53.98,54.0,53.71,53.72,478900.0,44.3266,44.3431,44.1049,44.1131,478900.0
2008-07-21 12:00:00,53.72,53.82,53.69,53.81,375400.0,44.1131,44.1953,44.0885,44.187,375400.0
2008-07-21 12:30:00,53.81,53.93,53.81,53.84,264100.0,44.187,44.2856,44.187,44.2117,264100.0
2008-07-21 13:00:00,53.83,53.94,53.83,53.89,238700.0,44.2035,44.2938,44.2035,44.2527,238700.0
2008-07-21 13:30:00,53.9,54.0,53.86,53.88,168800.0,44.2609,44.3431,44.2281,44.2445,168800.0
2008-07-21 14:00:00,53.9,53.95,53.82,53.85,217600.0,44.2609,44.302,44.1953,44.2199,217600.0
2008-07-21 14:30:00,53.85,53.89,53.78,53.88,179300.0,44.2199,44.2527,44.1624,44.2445,179300.0
2008-07-21 15:00:00,53.88,53.98,53.78,53.96,322100.0,44.2445,44.3266,44.1624,44.3102,322100.0
2008-07-21 15:30:00,53.96,54.05,53.91,54.05,281600.0,44.3102,44.3841,44.2692,44.3841,281600.0
2008-07-22 09:30:00,53.63,53.78,53.57,53.73,347500.0,44.0392,44.1624,43.99,44.1213,347500.0
2008-07-22 10:00:00,53.75,53.97,53.71,53.85,257900.0,44.1378,44.3184,44.1049,44.2199,257900.0
2008-07-22 10:30:00,53.84,53.88,53.68,53.74,148500.0,44.2117,44.2445,44.0803,44.1296,148500.0
2008-07-22 11:00:00,53.74,53.88,53.74,53.86,194700.0,44.1296,44.2445,44.1296,44.2281,194700.0
2008-07-22 11:30:00,53.86,53.89,53.76,53.81,131700.0,44.2281,44.2527,44.146,44.187,131700.0
2008-07-22 12:00:00,53.82,53.9,53.76,53.81,141500.0,44.1953,44.2609,44.146,44.187,141500.0
2008-07-22 12:30:00,53.81,53.83,53.7,53.79,434600.0,44.187,44.2035,44.0967,44.1706,434600.0
2008-07-22 13:00:00,53.79,53.84,53.73,53.79,160600.0,44.1706,44.2117,44.1213,44.1706,160600.0
2008-07-22 13:30:00,53.79,53.91,53.76,53.85,262700.0,44.1706,44.2692,44.146,44.2199,262700.0
2008-07-22 14:00:00,53.85,53.86,53.7,53.84,480500.0,44.2199,44.2281,44.0967,44.2117,480500.0
2008-07-22 14:30:00,53.85,53.98,53.79,53.94,376700.0,44.2199,44.3266,44.1706,44.2938,376700.0
2008-07-22 15:00:00,53.94,53.98,53.85,53.96,478200.0,44.2938,44.3266,44.2199,44.3102,478200.0
2008-07-22 15:30:00,53.96,54.32,53.94,54.32,551200.0,44.3102,44.6058,44.2938,44.6058,551200.0
2008-07-22 16:00:00,54.71,54.71,54.31,54.41,165000.0,44.9261,44.9261,44.5976,44.6797,165000.0
2008-07-23 09:30:00,54.15,54.39,54.15,54.19,310200.0,44.4662,44.6633,44.4662,44.4991,310200.0
2008-07-23 10:00:00,54.16,54.48,54.13,54.4,328400.0,44.4744,44.7372,44.4498,44.6715,328400.0
2008-07-23 10:30:00,54.4,54.56,54.39,54.46,212100.0,44.6715,44.8029,44.6633,44.7208,212100.0
2008-07-23 11:00:00,54.46,54.5,54.34,54.43,176500.0,44.7208,44.7536,44.6223,44.6962,176500.0
2008-07-23 11:30:00,54.45,54.46,54.26,54.31,198200.0,44.7126,44.7208,44.5566,44.5976,198200.0
2008-07-23 12:00:00,54.31,54.35,54.13,54.2,236100.0,44.5976,44.6305,44.4498,44.5073,236100.0
2008-07-23 12:30:00,54.21,54.29,54.14,54.28,302500.0,44.5155,44.5812,44.458,44.573,302500.0
2008-07-23 13:00:00,54.29,54.31,54.17,54.23,204300.0,44.5812,44.5976,44.4827,44.5319,204300.0
2008-07-23 13:30:00,54.23,54.36,54.08,54.15,269000.0,44.5319,44.6387,44.4088,44.4662,269000.0
2008-07-23 14:00:00,54.14,54.33,54.12,54.33,507900.0,44.458,44.614,44.4416,44.614,507900.0
2008-07-23 14:30:00,54.33,54.39,54.2,54.22,330300.0,44.614,44.6633,44.5073,44.5237,330300.0
2008-07-23 15:00:00,54.23,54.25,54.11,54.14,478700.0,44.5319,44.5484,44.4334,44.458,478700.0
2008-07-23 15:30:00,54.15,54.3,54.08,54.3,400100.0,44.4662,44.5894,44.4088,44.5894,400100.0
2008-07-23 16:00:00,54.28,54.28,54.26,54.26,3900.0,44.573,44.573,44.5566,44.5566,3900.0
2008-07-24 09:30:00,54.42,54.42,54.02,54.05,254600.0,44.688,44.688,44.3595,44.3841,254600.0
2008-07-24 10:00:00,54.05,54.05,53.87,53.91,342300.0,44.3841,44.3841,44.2363,44.2692,342300.0
2008-07-24 10:30:00,53.91,54.0,53.8,53.8,352500.0,44.2692,44.3431,44.1788,44.1788,352500.0
2008-07-24 11:00:00,53.79,53.81,53.53,53.54,308800.0,44.1706,44.187,43.9571,43.9653,308800.0
2008-07-24 11:30:00,53.54,53.67,53.52,53.65,237900.0,43.9653,44.0721,43.9489,44.0557,237900.0
2008-07-24 12:00:00,53.66,53.72,53.63,53.64,126500.0,44.0639,44.1131,44.0392,44.0474,126500.0
2008-07-24 12:30:00,53.64,53.79,53.61,53.75,269300.0,44.0474,44.1706,44.0228,44.1378,269300.0
2008-07-24 13:00:00,53.73,53.85,53.67,53.78,188800.0,44.1213,44.2199,44.0721,44.1624,188800.0
2008-07-24 13:30:00,53.77,53.81,53.66,53.7,236400.0,44.1542,44.187,44.0639,44.0967,236400.0
2008-07-24 14:00:00,53.7,53.71,53.52,53.59,300400.0,44.0967,44.1049,43.9489,44.0064,300400.0
2008-07-24 14:30:00,53.59,53.61,53.47,53.59,169000.0,44.0064,44.0228,43.9078,44.0064,169000.0
2008-07-24 15:00:00,53.58,53.71,53.41,53.41,349800.0,43.9982,44.1049,43.8586,43.8586,349800.0
2008-07-24 15:30:00,53.41,53.45,53.17,53.31,454100.0,43.8586,43.8914,43.6615,43.7765,454100.0
2008-07-25 09:30:00,53.52,53.68,53.4,53.63,347900.0,43.9489,44.0803,43.8504,44.0392,347900.0
2008-07-25 10:00:00,53.62,53.75,53.53,53.53,236100.0,44.031,44.1378,43.9571,43.9571,236100.0
2008-07-25 10:30:00,53.53,53.8,53.53,53.79,175600.0,43.9571,44.1788,43.9571,44.1706,175600.0
2008-07-25 11:00:00,53.78,53.79,53.64,53.7,142900.0,44.1624,44.1706,44.0474,44.0967,142900.0
2008-07-25 11:30:00,53.7,53.83,53.7,53.75,109600.0,44.0967,44.2035,44.0967,44.1378,109600.0
2008-07-25 12:00:00,53.73,53.79,53.66,53.71,123600.0,44.1213,44.1706,44.0639,44.1049,123600.0
2008-07-25 12:30:00,53.71,53.75,53.65,53.73,103900.0,44.1049,44.1378,44.0557,44.1213,103900.0
2008-07-25 13:00:00,53.74,53.8,53.58,53.62,217700.0,44.1296,44.1788,43.9982,44.031,217700.0
2008-07-25 13:30:00,53.61,53.67,53.51,53.61,168500.0,44.0228,44.0721,43.9407,44.0228,168500.0
2008-07-25 14:00:00,53.61,53.76,53.6,53.66,192000.0,44.0228,44.146,44.0146,44.0639,192000.0
2008-07-25 14:30:00,53.65,53.81,53.65,53.78,133300.0,44.0557,44.187,44.0557,44.1624,133300.0
2008-07-25 15:00:00,53.78,53.8,53.64,53.66,180800.0,44.1624,44.1788,44.0474,44.0639,180800.0
2008-07-25 15:30:00,53.66,53.82,53.62,53.76,333400.0,44.0639,44.1953,44.031,44.146,333400.0
2008-07-28 09:30:00,53.48,53.77,53.48,53.62,216200.0,43.9161,44.1542,43.9161,44.031,216200.0
2008-07-28 10:00:00,53.63,53.75,53.63,53.73,268500.0,44.0392,44.1378,44.0392,44.1213,268500.0
2008-07-28 10:30:00,53.73,53.76,53.64,53.68,336700.0,44.1213,44.146,44.0474,44.0803,336700.0
2008-07-28 11:00:00,53.68,53.68,53.49,53.53,142100.0,44.0803,44.0803,43.9243,43.9571,142100.0
2008-07-28 11:30:00,53.52,53.55,53.4,53.46,115400.0,43.9489,43.9735,43.8504,43.8996,115400.0
2008-07-28 12:00:00,53.45,53.49,53.4,53.45,151900.0,43.8914,43.9243,43.8504,43.8914,151900.0
2008-07-28 12:30:00,53.44,53.48,53.19,53.2,215500.0,43.8832,43.9161,43.6779,43.6861,215500.0
2008-07-28 13:00:00,53.2,53.24,53.16,53.22,158600.0,43.6861,43.719,43.6533,43.7026,158600.0
2008-07-28 13:30:00,53.22,53.27,53.13,53.2,131000.0,43.7026,43.7436,43.6286,43.6861,131000.0
2008-07-28 14:00:00,53.2,53.23,53.05,53.08,257100.0,43.6861,43.7108,43.563,43.5876,257100.0
2008-07-28 14:30:00,53.07,53.26,53.04,53.04,160100.0,43.5794,43.7354,43.5547,43.5547,160100.0
2008-07-28 15:00:00,53.06,53.22,53.05,53.15,156900.0,43.5712,43.7026,43.563,43.6451,156900.0
2008-07-28 15:30:00,53.16,53.17,52.93,52.99,234100.0,43.6533,43.6615,43.4644,43.5137,234100.0
2008-07-29 09:30:00,53.23,53.46,53.1,53.45,578500.0,43.7108,43.8996,43.604,43.8914,578500.0
2008-07-29 10:00:00,53.46,53.63,53.46,53.56,322300.0,43.8996,44.0392,43.8996,43.9817,322300.0
2008-07-29 10:30:00,53.55,53.68,53.54,53.59,238200.0,43.9735,44.0803,43.9653,44.0064,238200.0
2008-07-29 11:00:00,53.59,53.62,53.52,53.59,282500.0,44.0064,44.031,43.9489,44.0064,282500.0
2008-07-29 11:30:00,53.61,53.71,53.55,53.65,147100.0,44.0228,44.1049,43.9735,44.0557,147100.0
2008-07-29 12:00:00,53.66,53.71,53.6,53.67,240500.0,44.0639,44.1049,44.0146,44.0721,240500.0
2008-07-29 12:30:00,53.68,53.68,53.51,53.6,282600.0,44.0803,44.0803,43.9407,44.0146,282600.0
2008-07-29 13:00:00,53.6,53.7,53.56,53.69,150700.0,44.0146,44.0967,43.9817,44.0885,150700.0
2008-07-29 13:30:00,53.7,54.27,53.67,53.78,238300.0,44.0967,44.5648,44.0721,44.1624,238300.0
2008-07-29 14:00:00,53.77,53.8,53.64,53.71,270500.0,44.1542,44.1788,44.0474,44.1049,270500.0
2008-07-29 14:30:00,53.71,53.75,53.54,53.7,302400.0,44.1049,44.1378,43.9653,44.0967,302400.0
2008-07-29 15:00:00,53.7,53.85,53.65,53.81,296200.0,44.0967,44.2199,44.0557,44.187,296200.0
2008-07-29 15:30:00,53.8,53.9,53.76,53.87,284400.0,44.1788,44.2609,44.146,44.2363,284400.0
2008-07-29 16:00:00,53.87,53.87,53.6,53.6,300.0,44.2363,44.2363,44.0146,44.0146,300.0
2008-07-30 09:30:00,54.22,54.34,54.06,54.22,354600.0,44.5237,44.6223,44.3923,44.5237,354600.0
2008-07-30 10:00:00,54.23,54.54,54.23,54.5,215800.0,44.5319,44.7865,44.5319,44.7536,215800.0
2008-07-30 10:30:00,54.49,54.56,54.34,54.38,342800.0,44.7454,44.8029,44.6223,44.6551,342800.0
2008-07-30 11:00:00,54.37,54.54,54.34,54.49,260300.0,44.6469,44.7865,44.6223,44.7454,260300.0
2008-07-30 11:30:00,54.5,54.51,54.42,54.43,187700.0,44.7536,44.7619,44.688,44.6962,187700.0
2008-07-30 12:00:00,54.44,54.45,54.32,54.39,135800.0,44.7044,44.7126,44.6058,44.6633,135800.0
2008-07-30 12:30:00,54.38,54.38,54.1,54.18,149200.0,44.6551,44.6551,44.4252,44.4909,149200.0
2008-07-30 13:00:00,54.18,54.23,54.04,54.2,185400.0,44.4909,44.5319,44.3759,44.5073,185400.0
2008-07-30 13:30:00,54.21,54.25,54.05,54.12,117800.0,44.5155,44.5484,44.3841,44.4416,117800.0
2008-07-30 14:00:00,54.12,54.27,54.06,54.24,200800.0,44.4416,44.5648,44.3923,44.5401,200800.0
2008-07-30 14:30:00,54.24,54.36,54.22,54.36,153500.0,44.5401,44.6387,44.5237,44.6387,153500.0
2008-07-30 15:00:00,54.37,54.53,54.19,54.53,288400.0,44.6469,44.7783,44.4991,44.7783,288400.0
2008-07-30 15:30:00,54.55,54.77,54.54,54.76,318200.0,44.7947,44.9754,44.7865,44.9672,318200.0
2008-07-30 16:00:00,54.78,54.78,54.35,54.35,500.0,44.9836,44.9836,44.6305,44.6305,500.0
2008-07-31 09:30:00,54.4,54.65,54.31,54.57,594300.0,44.6715,44.8768,44.5976,44.8111,594300.0
2008-07-31 10:00:00,54.56,54.81,54.47,54.76,285300.0,44.8029,45.0082,44.729,44.9672,285300.0
2008-07-31 10:30:00,54.75,54.78,54.67,54.73,244000.0,44.9589,44.9836,44.8932,44.9425,244000.0
2008-07-31 11:00:00,54.73,54.74,54.51,54.51,119100.0,44.9425,44.9507,44.7619,44.7619,119100.0
2008-07-31 11:30:00,54.51,54.53,54.39,54.46,273300.0,44.7619,44.7783,44.6633,44.7208,273300.0
2008-07-31 12:00:00,54.45,54.49,54.21,54.29,134000.0,44.7126,44.7454,44.5155,44.5812,134000.0
2008-07-31 12:30:00,54.28,54.43,54.25,54.35,149100.0,44.573,44.6962,44.5484,44.6305,149100.0
2008-07-31 13:00:00,54.34,54.52,54.33,54.43,191800.0,44.6223,44.7701,44.614,44.6962,191800.0
2008-07-31 13:30:00,54.42,54.51,54.34,54.34,115800.0,44.688,44.7619,44.6223,44.6223,115800.0
2008-07-31 14:00:00,54.35,54.49,54.33,54.36,264200.0,44.6305,44.7454,44.614,44.6387,264200.0
2008-07-31 14:30:00,54.36,54.56,54.35,54.51,241300.0,44.6387,44.8029,44.6305,44.7619,241300.0
2008-07-31 15:00:00,54.5,54.57,54.34,54.34,286600.0,44.7536,44.8111,44.6223,44.6223,286600.0
2008-07-31 15:30:00,54.35,54.36,53.96,54.0,397800.0,44.6305,44.6387,44.3102,44.3431,397800.0
2008-08-01 09:30:00,54.08,54.2,53.56,53.69,183100.0,44.4088,44.5073,43.9817,44.0885,183100.0
2008-08-01 10:00:00,53.69,53.77,53.46,53.55,204800.0,44.0885,44.1542,43.8996,43.9735,204800.0
2008-08-01 10:30:00,53.59,53.74,53.56,53.68,177200.0,44.0064,44.1296,43.9817,44.0803,177200.0
2008-08-01 11:00:00,53.68,53.72,53.53,53.63,184800.0,44.0803,44.1131,43.9571,44.0392,184800.0
2008-08-01 11:30:00,53.61,53.79,53.61,53.74,165500.0,44.0228,44.1706,44.0228,44.1296,165500.0
2008-08-01 12:00:00,53.75,53.75,53.54,53.62,285300.0,44.1378,44.1378,43.9653,44.031,285300.0
2008-08-01 12:30:00,53.61,53.62,53.42,53.45,181200.0,44.0228,44.031,43.8668,43.8914,181200.0
2008-08-01 13:00:00,53.45,53.72,53.44,53.69,180000.0,43.8914,44.1131,43.8832,44.0885,180000.0
2008-08-01 13:30:00,53.68,53.78,53.61,53.67,156100.0,44.0803,44.1624,44.0228,44.0721,156100.0
2008-08-01 14:00:00,53.68,53.7,53.51,53.62,199500.0,44.0803,44.0967,43.9407,44.031,199500.0
2008-08-01 14:30:00,53.61,53.7,53.5,53.67,133100.0,44.0228,44.0967,43.9325,44.0721,133100.0
2008-08-01 15:00:00,53.68,53.73,53.53,53.65,176700.0,44.0803,44.1213,43.9571,44.0557,176700.0
2008-08-01 15:30:00,53.64,53.8,53.58,53.62,227700.0,44.0474,44.1788,43.9982,44.031,227700.0
2008-08-04 09:30:00,53.59,53.69,53.25,53.31,102400.0,44.0064,44.0885,43.7272,43.7765,102400.0
2008-08-04 10:00:00,53.32,53.37,53.23,53.35,259600.0,43.7847,43.8257,43.7108,43.8093,259600.0
2008-08-04 10:30:00,53.33,53.34,53.13,53.19,81200.0,43.7929,43.8011,43.6286,43.6779,81200.0
2008-08-04 11:00:00,53.17,53.18,53.05,53.07,128200.0,43.6615,43.6697,43.563,43.5794,128200.0
2008-08-04 11:30:00,53.07,53.32,53.05,53.24,194400.0,43.5794,43.7847,43.563,43.719,194400.0
2008-08-04 12:00:00,53.25,53.28,53.17,53.26,201100.0,43.7272,43.7518,43.6615,43.7354,201100.0
2008-08-04 12:30:00,53.25,53.29,53.08,53.09,68200.0,43.7272,43.76,43.5876,43.5958,68200.0
2008-08-04 13:00:00,53.1,53.13,53.01,53.04,135700.0,43.604,43.6286,43.5301,43.5547,135700.0
2008-08-04 13:30:00,53.03,53.12,53.03,53.08,92900.0,43.5465,43.6204,43.5465,43.5876,92900.0
2008-08-04 14:00:00,53.08,53.27,53.04,53.26,228700.0,43.5876,43.7436,43.5547,43.7354,228700.0
2008-08-04 14:30:00,53.27,53.36,53.24,53.26,229900.0,43.7436,43.8175,43.719,43.7354,229900.0
2008-08-04 15:00:00,53.26,53.31,52.99,53.01,146700.0,43.7354,43.7765,43.5137,43.5301,146700.0
2008-08-04 15:30:00,52.99,53.06,52.83,52.87,199800.0,43.5137,43.5712,43.3823,43.4151,199800.0
2008-08-05 09:30:00,53.25,53.49,53.17,53.48,198800.0,43.7272,43.9243,43.6615,43.9161,198800.0
2008-08-05 10:00:00,53.47,53.64,53.47,53.57,170400.0,43.9078,44.0474,43.9078,43.99,170400.0
2008-08-05 10:30:00,53.57,53.63,53.52,53.6,151500.0,43.99,44.0392,43.9489,44.0146,151500.0
2008-08-05 11:00:00,53.6,53.64,53.57,53.62,112000.0,44.0146,44.0474,43.99,44.031,112000.0
2008-08-05 11:30:00,53.63,53.74,53.61,53.73,109200.0,44.0392,44.1296,44.0228,44.1213,109200.0
2008-08-05 12:00:00,53.75,53.81,53.66,53.75,84600.0,44.1378,44.187,44.0639,44.1378,84600.0
2008-08-05 12:30:00,53.74,53.77,53.71,53.77,55800.0,44.1296,44.1542,44.1049,44.1542,55800.0
2008-08-05 13:00:00,53.77,53.78,53.73,53.75,68000.0,44.1542,44.1624,44.1213,44.1378,68000.0
2008-08-05 13:30:00,53.76,53.84,53.75,53.78,90100.0,44.146,44.2117,44.1378,44.1624,90100.0
2008-08-05 14:00:00,53.77,53.99,53.65,53.82,257500.0,44.1542,44.3349,44.0557,44.1953,257500.0
2008-08-05 14:30:00,53.81,54.02,53.76,53.95,128900.0,44.187,44.3595,44.146,44.302,128900.0
2008-08-05 15:00:00,53.93,53.99,53.86,53.91,155600.0,44.2856,44.3349,44.2281,44.2692,155600.0
2008-08-05 15:30:00,53.92,54.23,53.88,54.23,259900.0,44.2774,44.5319,44.2445,44.5319,259900.0
2008-08-05 16:00:00,54.23,54.34,53.74,54.23,35800.0,44.5319,44.6223,44.1296,44.5319,35800.0
2008-08-06 09:30:00,54.18,54.26,54.08,54.23,183300.0,44.4909,44.5566,44.4088,44.5319,183300.0
2008-08-06 10:00:00,54.23,54.31,54.17,54.27,923300.0,44.5319,44.5976,44.4827,44.5648,923300.0
2008-08-06 10:30:00,54.27,54.28,54.11,54.15,366700.0,44.5648,44.573,44.4334,44.4662,366700.0
2008-08-06 11:00:00,54.15,54.32,54.11,54.32,291000.0,44.4662,44.6058,44.4334,44.6058,291000.0
2008-08-06 11:30:00,54.31,54.35,54.27,54.31,124400.0,44.5976,44.6305,44.5648,44.5976,124400.0
2008-08-06 12:00:00,54.3,54.4,54.3,54.39,82900.0,44.5894,44.6715,44.5894,44.6633,82900.0
2008-08-06 12:30:00,54.4,54.47,54.35,54.39,61900.0,44.6715,44.729,44.6305,44.6633,61900.0
2008-08-06 13:00:00,54.39,54.46,54.33,54.45,104900.0,44.6633,44.7208,44.614,44.7126,104900.0
2008-08-06 13:30:00,54.47,54.5,54.38,54.44,80100.0,44.729,44.7536,44.6551,44.7044,80100.0
2008-08-06 14:00:00,54.45,54.62,54.42,54.6,114000.0,44.7126,44.8522,44.688,44.8358,114000.0
2008-08-06 14:30:00,54.6,54.84,54.6,54.78,142800.0,44.8358,45.0328,44.8358,44.9836,142800.0
2008-08-06 15:00:00,54.77,54.82,54.73,54.73,115300.0,44.9754,45.0164,44.9425,44.9425,115300.0
2008-08-06 15:30:00,54.71,54.76,54.64,54.74,360300.0,44.9261,44.9672,44.8686,44.9507,360300.0
2008-08-06 16:00:00,54.75,54.75,54.75,54.75,300.0,44.9589,44.9589,44.9589,44.9589,300.0
2008-08-07 09:30:00,54.46,54.48,54.14,54.34,360900.0,44.7208,44.7372,44.458,44.6223,360900.0
2008-08-07 10:00:00,54.34,54.47,54.3,54.4,143800.0,44.6223,44.729,44.5894,44.6715,143800.0
2008-08-07 10:30:00,54.41,54.49,54.36,54.47,167500.0,44.6797,44.7454,44.6387,44.729,167500.0
2008-08-07 11:00:00,54.48,54.53,54.39,54.46,102700.0,44.7372,44.7783,44.6633,44.7208,102700.0
2008-08-07 11:30:00,54.44,54.54,54.41,54.46,67500.0,44.7044,44.7865,44.6797,44.7208,67500.0
2008-08-07 12:00:00,54.46,54.51,54.38,54.51,87400.0,44.7208,44.7619,44.6551,44.7619,87400.0
2008-08-07 12:30:00,54.51,54.67,54.48,54.6,86100.0,44.7619,44.8932,44.7372,44.8358,86100.0
2008-08-07 13:00:00,54.61,54.62,54.54,54.6,129700.0,44.844,44.8522,44.7865,44.8358,129700.0
2008-08-07 13:30:00,54.6,54.63,54.48,54.48,60400.0,44.8358,44.8604,44.7372,44.7372,60400.0
2008-08-07 14:00:00,54.48,54.5,54.42,54.45,88700.0,44.7372,44.7536,44.688,44.7126,88700.0
2008-08-07 14:30:00,54.45,54.54,54.34,54.34,83400.0,44.7126,44.7865,44.6223,44.6223,83400.0
2008-08-07 15:00:00,54.34,54.38,54.21,54.25,202700.0,44.6223,44.6551,44.5155,44.5484,202700.0
2008-08-07 15:30:00,54.24,54.27,53.98,54.03,288600.0,44.5401,44.5648,44.3266,44.3677,288600.0
2008-08-08 09:30:00,54.05,54.17,53.77,54.12,377600.0,44.3841,44.4827,44.1542,44.4416,377600.0
2008-08-08 10:00:00,54.13,54.72,54.12,54.66,398600.0,44.4498,44.9343,44.4416,44.885,398600.0
2008-08-08 10:30:00,54.65,54.67,54.55,54.63,220700.0,44.8768,44.8932,44.7947,44.8604,220700.0
2008-08-08 11:00:00,54.64,54.67,54.55,54.62,234600.0,44.8686,44.8932,44.7947,44.8522,234600.0
2008-08-08 11:30:00,54.61,54.73,54.61,54.69,86200.0,44.844,44.9425,44.844,44.9097,86200.0
2008-08-08 12:00:00,54.7,54.88,54.67,54.87,112300.0,44.9179,45.0657,44.8932,45.0575,112300.0
2008-08-08 12:30:00,54.85,54.87,54.79,54.82,73500.0,45.0411,45.0575,44.9918,45.0164,73500.0
2008-08-08 13:00:00,54.81,54.95,54.81,54.94,84800.0,45.0082,45.1232,45.0082,45.115,84800.0
2008-08-08 13:30:00,54.92,55.05,54.92,54.96,106700.0,45.0985,45.2053,45.0985,45.1314,106700.0
2008-08-08 14:00:00,54.95,55.04,54.93,55.01,113300.0,45.1232,45.1971,45.1067,45.1724,113300.0
2008-08-08 14:30:00,55.03,55.06,54.95,54.98,89300.0,45.1889,45.2135,45.1232,45.1478,89300.0
2008-08-08 15:00:00,54.99,55.03,54.89,54.93,78600.0,45.156,45.1889,45.0739,45.1067,78600.0
2008-08-08 15:30:00,54.94,55.07,54.92,54.96,203100.0,45.115,45.2217,45.0985,45.1314,203100.0
2008-08-11 09:30:00,54.93,55.07,54.82,55.05,135900.0,45.1067,45.2217,45.0164,45.2053,135900.0
2008-08-11 10:00:00,55.05,55.12,55.0,55.04,100400.0,45.2053,45.2628,45.1642,45.1971,100400.0
2008-08-11 10:30:00,55.02,55.09,55.01,55.06,112300.0,45.1807,45.2381,45.1724,45.2135,112300.0
2008-08-11 11:00:00,55.06,55.19,55.06,55.17,129300.0,45.2135,45.3203,45.2135,45.3038,129300.0
2008-08-11 11:30:00,55.18,55.28,55.15,55.28,154000.0,45.312,45.3942,45.2874,45.3942,154000.0
2008-08-11 12:00:00,55.27,55.43,55.27,55.42,98600.0,45.3859,45.5173,45.3859,45.5091,98600.0
2008-08-11 12:30:00,55.42,55.43,55.32,55.32,73300.0,45.5091,45.5173,45.427,45.427,73300.0
2008-08-11 13:00:00,55.31,55.42,55.28,55.41,87300.0,45.4188,45.5091,45.3942,45.5009,87300.0
2008-08-11 13:30:00,55.42,55.49,55.38,55.39,123900.0,45.5091,45.5666,45.4763,45.4845,123900.0
2008-08-11 14:00:00,55.39,55.4,55.2,55.24,97600.0,45.4845,45.4927,45.3285,45.3613,97600.0
2008-08-11 14:30:00,55.24,55.25,55.05,55.11,122100.0,45.3613,45.3695,45.2053,45.2546,122100.0
2008-08-11 15:00:00,55.13,55.27,55.07,55.08,85000.0,45.271,45.3859,45.2217,45.2299,85000.0
2008-08-11 15:30:00,55.08,55.23,54.97,55.23,372500.0,45.2299,45.3531,45.1396,45.3531,372500.0
2008-08-12 09:30:00,55.01,55.19,55.0,55.07,144000.0,45.1724,45.3203,45.1642,45.2217,144000.0
2008-08-12 10:00:00,55.13,55.26,55.04,55.04,122800.0,45.271,45.3777,45.1971,45.1971,122800.0
2008-08-12 10:30:00,55.04,55.11,54.98,55.07,110400.0,45.1971,45.2546,45.1478,45.2217,110400.0
2008-08-12 11:00:00,55.08,55.22,55.04,55.22,121300.0,45.2299,45.3449,45.1971,45.3449,121300.0
2008-08-12 11:30:00,55.22,55.24,55.12,55.13,84000.0,45.3449,45.3613,45.2628,45.271,84000.0
2008-08-12 12:00:00,55.13,55.16,55.11,55.15,37300.0,45.271,45.2956,45.2546,45.2874,37300.0
2008-08-12 12:30:00,55.16,55.16,55.05,55.13,108800.0,45.2956,45.2956,45.2053,45.271,108800.0
2008-08-12 13:00:00,55.15,55.18,55.06,55.07,72300.0,45.2874,45.312,45.2135,45.2217,72300.0
2008-08-12 13:30:00,55.06,55.16,55.03,55.09,58500.0,45.2135,45.2956,45.1889,45.2381,58500.0
2008-08-12 14:00:00,55.09,55.22,55.07,55.2,113600.0,45.2381,45.3449,45.2217,45.3285,113600.0
2008-08-12 14:30:00,55.2,55.21,55.09,55.09,86400.0,45.3285,45.3367,45.2381,45.2381,86400.0
2008-08-12 15:00:00,55.09,55.09,54.9,54.96,215400.0,45.2381,45.2381,45.0821,45.1314,215400.0
2008-08-12 15:30:00,54.97,54.99,54.8,54.96,401400.0,45.1396,45.156,45.0,45.1314,401400.0
2008-08-12 16:00:00,54.97,54.97,54.93,54.93,700.0,45.1396,45.1396,45.1067,45.1067,700.0
2008-08-13 09:30:00,54.77,54.95,54.69,54.79,242500.0,44.9754,45.1232,44.9097,44.9918,242500.0
2008-08-13 10:00:00,54.79,54.97,54.72,54.75,409800.0,44.9918,45.1396,44.9343,44.9589,409800.0
2008-08-13 10:30:00,54.74,54.84,54.66,54.84,192800.0,44.9507,45.0328,44.885,45.0328,192800.0
2008-08-13 11:00:00,54.83,54.83,54.66,54.74,106100.0,45.0246,45.0246,44.885,44.9507,106100.0
2008-08-13 11:30:00,54.73,54.74,54.61,54.69,147100.0,44.9425,44.9507,44.844,44.9097,147100.0
2008-08-13 12:00:00,54.66,54.76,54.61,54.72,99300.0,44.885,44.9672,44.844,44.9343,99300.0
2008-08-13 12:30:00,54.72,54.79,54.68,54.78,151100.0,44.9343,44.9918,44.9015,44.9836,151100.0
2008-08-13 13:00:00,54.8,54.91,54.74,54.89,268200.0,45.0,45.0903,44.9507,45.0739,268200.0
2008-08-13 13:30:00,54.89,55.14,54.89,55.1,255800.0,45.0739,45.2792,45.0739,45.2463,255800.0
2008-08-13 14:00:00,55.08,55.14,55.0,55.02,151900.0,45.2299,45.2792,45.1642,45.1807,151900.0
2008-08-13 14:30:00,55.01,55.34,55.0,55.32,197000.0,45.1724,45.4434,45.1642,45.427,197000.0
2008-08-13 15:00:00,55.32,55.37,55.11,55.15,328100.0,45.427,45.4681,45.2546,45.2874,328100.0
2008-08-13 15:30:00,55.15,55.16,54.93,55.11,575200.0,45.2874,45.2956,45.1067,45.2546,575200.0
2008-08-13 16:00:00,55.12,55.12,55.12,55.12,100.0,45.2628,45.2628,45.2628,45.2628,100.0
2008-08-14 09:30:00,54.59,54.96,54.59,54.95,244000.0,44.8276,45.1314,44.8276,45.1232,244000.0
2008-08-14 10:00:00,54.96,55.08,54.87,55.07,197300.0,45.1314,45.2299,45.0575,45.2217,197300.0
2008-08-14 10:30:00,55.09,55.34,55.06,55.28,129300.0,45.2381,45.4434,45.2135,45.3942,129300.0
2008-08-14 11:00:00,55.3,55.43,55.24,55.35,78100.0,45.4106,45.5173,45.3613,45.4516,78100.0
2008-08-14 11:30:00,55.35,55.4,55.31,55.38,88700.0,45.4516,45.4927,45.4188,45.4763,88700.0
2008-08-14 12:00:00,55.4,55.43,55.29,55.3,186500.0,45.4927,45.5173,45.4024,45.4106,186500.0
2008-08-14 12:30:00,55.31,55.56,55.3,55.47,543200.0,45.4188,45.6241,45.4106,45.5502,543200.0
2008-08-14 13:00:00,55.46,55.5,55.41,55.41,62300.0,45.542,45.5748,45.5009,45.5009,62300.0
2008-08-14 13:30:00,55.4,55.41,55.31,55.4,56900.0,45.4927,45.5009,45.4188,45.4927,56900.0
2008-08-14 14:00:00,55.4,55.47,55.36,55.4,100300.0,45.4927,45.5502,45.4599,45.4927,100300.0
2008-08-14 14:30:00,55.38,55.4,55.22,55.27,92300.0,45.4763,45.4927,45.3449,45.3859,92300.0
2008-08-14 15:00:00,55.27,55.34,55.2,55.26,83700.0,45.3859,45.4434,45.3285,45.3777,83700.0
2008-08-14 15:30:00,55.3,55.39,55.26,55.35,134800.0,45.4106,45.4845,45.3777,45.4516,134800.0
2008-08-15 09:30:00,55.59,55.59,55.35,55.4,233100.0,45.6487,45.6487,45.4516,45.4927,233100.0
2008-08-15 10:00:00,55.4,55.4,55.09,55.24,190900.0,45.4927,45.4927,45.2381,45.3613,190900.0
2008-08-15 10:30:00,55.24,55.48,55.24,55.46,164100.0,45.3613,45.5584,45.3613,45.542,164100.0
2008-08-15 11:00:00,55.46,55.47,55.34,55.44,112100.0,45.542,45.5502,45.4434,45.5255,112100.0
2008-08-15 11:30:00,55.44,55.5,55.28,55.33,141600.0,45.5255,45.5748,45.3942,45.4352,141600.0
2008-08-15 12:00:00,55.32,55.38,55.26,55.32,101100.0,45.427,45.4763,45.3777,45.427,101100.0
2008-08-15 12:30:00,55.32,55.41,55.31,55.37,59700.0,45.427,45.5009,45.4188,45.4681,59700.0
2008-08-15 13:00:00,55.37,55.4,55.32,55.34,72900.0,45.4681,45.4927,45.427,45.4434,72900.0
2008-08-15 13:30:00,55.34,55.37,55.27,55.29,56900.0,45.4434,45.4681,45.3859,45.4024,56900.0
2008-08-15 14:00:00,55.3,55.31,55.21,55.26,53300.0,45.4106,45.4188,45.3367,45.3777,53300.0
2008-08-15 14:30:00,55.25,55.33,55.21,55.31,44400.0,45.3695,45.4352,45.3367,45.4188,44400.0
2008-08-15 15:00:00,55.33,55.42,55.31,55.4,76100.0,45.4352,45.5091,45.4188,45.4927,76100.0
2008-08-15 15:30:00,55.4,55.42,55.31,55.38,114200.0,45.4927,45.5091,45.4188,45.4763,114200.0
2008-08-18 09:30:00,55.56,55.63,55.26,55.32,151400.0,45.6241,45.6816,45.3777,45.427,151400.0
2008-08-18 10:00:00,55.32,55.33,55.18,55.26,118600.0,45.427,45.4352,45.312,45.3777,118600.0
2008-08-18 10:30:00,55.26,55.29,55.2,55.27,175400.0,45.3777,45.4024,45.3285,45.3859,175400.0
2008-08-18 11:00:00,55.26,55.3,55.19,55.23,103400.0,45.3777,45.4106,45.3203,45.3531,103400.0
2008-08-18 11:30:00,55.24,55.27,55.07,55.07,75500.0,45.3613,45.3859,45.2217,45.2217,75500.0
2008-08-18 12:00:00,55.06,55.06,54.93,54.99,185800.0,45.2135,45.2135,45.1067,45.156,185800.0
2008-08-18 12:30:00,55.01,55.01,54.8,54.83,104600.0,45.1724,45.1724,45.0,45.0246,104600.0
2008-08-18 13:00:00,54.84,54.93,54.83,54.9,143500.0,45.0328,45.1067,45.0246,45.0821,143500.0
2008-08-18 13:30:00,54.91,54.92,54.7,54.7,91100.0,45.0903,45.0985,44.9179,44.9179,91100.0
2008-08-18 14:00:00,54.69,54.71,54.58,54.62,141500.0,44.9097,44.9261,44.8193,44.8522,141500.0
2008-08-18 14:30:00,54.63,54.69,54.55,54.65,172600.0,44.8604,44.9097,44.7947,44.8768,172600.0
2008-08-18 15:00:00,54.66,54.72,54.5,54.66,187300.0,44.885,44.9343,44.7536,44.885,187300.0
2008-08-18 15:30:00,54.65,54.78,54.49,54.76,233000.0,44.8768,44.9836,44.7454,44.9672,233000.0
2008-08-19 09:30:00,54.46,54.63,54.37,54.46,130400.0,44.7208,44.8604,44.6469,44.7208,130400.0
2008-08-19 10:00:00,54.46,54.48,54.33,54.33,149200.0,44.7208,44.7372,44.614,44.614,149200.0
2008-08-19 10:30:00,54.35,54.51,54.32,54.37,130000.0,44.6305,44.7619,44.6058,44.6469,130000.0
2008-08-19 11:00:00,54.37,54.45,54.33,54.43,127200.0,44.6469,44.7126,44.614,44.6962,127200.0
2008-08-19 11:30:00,54.43,54.43,54.3,54.33,84100.0,44.6962,44.6962,44.5894,44.614,84100.0
2008-08-19 12:00:00,54.3,54.42,54.28,54.4,101800.0,44.5894,44.688,44.573,44.6715,101800.0
2008-08-19 12:30:00,54.41,54.48,54.38,54.42,208400.0,44.6797,44.7372,44.6551,44.688,208400.0
2008-08-19 13:00:00,54.41,54.51,54.39,54.45,269000.0,44.6797,44.7619,44.6633,44.7126,269000.0
2008-08-19 13:30:00,54.46,54.54,54.39,54.39,47100.0,44.7208,44.7865,44.6633,44.6633,47100.0
2008-08-19 14:00:00,54.38,54.44,54.31,54.31,57800.0,44.6551,44.7044,44.5976,44.5976,57800.0
2008-08-19 14:30:00,54.31,54.38,54.25,54.32,110400.0,44.5976,44.6551,44.5484,44.6058,110400.0
2008-08-19 15:00:00,54.32,54.37,54.18,54.33,110000.0,44.6058,44.6469,44.4909,44.614,110000.0
2008-08-19 15:30:00,54.31,54.39,54.22,54.39,277300.0,44.5976,44.6633,44.5237,44.6633,277300.0
2008-08-19 16:00:00,54.32,54.39,54.32,54.39,74100.0,44.6058,44.6633,44.6058,44.6633,74100.0
2008-08-20 09:30:00,54.57,54.61,54.28,54.38,311100.0,44.8111,44.844,44.573,44.6551,311100.0
2008-08-20 10:00:00,54.37,54.55,54.27,54.45,531900.0,44.6469,44.7947,44.5648,44.7126,531900.0
2008-08-20 10:30:00,54.45,54.74,54.44,54.73,370900.0,44.7126,44.9507,44.7044,44.9425,370900.0
2008-08-20 11:00:00,54.73,54.78,54.63,54.67,153100.0,44.9425,44.9836,44.8604,44.8932,153100.0
2008-08-20 11:30:00,54.67,54.67,54.48,54.55,310500.0,44.8932,44.8932,44.7372,44.7947,310500.0
2008-08-20 12:00:00,54.56,54.59,54.39,54.46,195100.0,44.8029,44.8276,44.6633,44.7208,195100.0
2008-08-20 12:30:00,54.46,54.51,54.37,54.42,217400.0,44.7208,44.7619,44.6469,44.688,217400.0
2008-08-20 13:00:00,54.43,54.53,54.42,54.49,123200.0,44.6962,44.7783,44.688,44.7454,123200.0
2008-08-20 13:30:00,54.51,54.56,54.47,54.55,91300.0,44.7619,44.8029,44.729,44.7947,91300.0
2008-08-20 14:00:00,54.55,54.55,54.33,54.4,205400.0,44.7947,44.7947,44.614,44.6715,205400.0
2008-08-20 14:30:00,54.4,54.56,54.34,54.55,156400.0,44.6715,44.8029,44.6223,44.7947,156400.0
2008-08-20 15:00:00,54.54,54.6,54.41,54.48,155400.0,44.7865,44.8358,44.6797,44.7372,155400.0
2008-08-20 15:30:00,54.47,54.66,54.4,54.63,326900.0,44.729,44.885,44.6715,44.8604,326900.0
2008-08-20 16:00:00,54.63,54.69,54.63,54.65,9400.0,44.8604,44.9097,44.8604,44.8768,9400.0
2008-08-21 09:30:00,54.28,54.57,54.24,54.54,103000.0,44.573,44.8111,44.5401,44.7865,103000.0
2008-08-21 10:00:00,54.55,54.64,54.42,54.5,112000.0,44.7947,44.8686,44.688,44.7536,112000.0
2008-08-21 10:30:00,54.52,54.52,54.33,54.41,84300.0,44.7701,44.7701,44.614,44.6797,84300.0
2008-08-21 11:00:00,54.44,54.51,54.35,54.5,101900.0,44.7044,44.7619,44.6305,44.7536,101900.0
2008-08-21 11:30:00,54.51,54.65,54.46,54.56,144300.0,44.7619,44.8768,44.7208,44.8029,144300.0
2008-08-21 12:00:00,54.56,54.67,54.55,54.55,279300.0,44.8029,44.8932,44.7947,44.7947,279300.0
2008-08-21 12:30:00,54.55,54.59,54.54,54.58,447100.0,44.7947,44.8276,44.7865,44.8193,447100.0
2008-08-21 13:00:00,54.58,54.72,54.56,54.65,165700.0,44.8193,44.9343,44.8029,44.8768,165700.0
2008-08-21 13:30:00,54.66,54.75,54.64,54.66,98600.0,44.885,44.9589,44.8686,44.885,98600.0
2008-08-21 14:00:00,54.66,54.82,54.65,54.77,126800.0,44.885,45.0164,44.8768,44.9754,126800.0
2008-08-21 14:30:00,54.78,54.96,54.78,54.88,79100.0,44.9836,45.1314,44.9836,45.0657,79100.0
2008-08-21 15:00:00,54.88,54.98,54.85,54.87,97300.0,45.0657,45.1478,45.0411,45.0575,97300.0
2008-08-21 15:30:00,54.86,54.92,54.79,54.79,164300.0,45.0493,45.0985,44.9918,44.9918,164300.0
2008-08-22 09:30:00,54.95,55.19,54.95,55.14,156600.0,45.1232,45.3203,45.1232,45.2792,156600.0
2008-08-22 10:00:00,55.16,55.34,55.1,55.31,120100.0,45.2956,45.4434,45.2463,45.4188,120100.0
2008-08-22 10:30:00,55.31,55.41,55.27,55.28,39100.0,45.4188,45.5009,45.3859,45.3942,39100.0
2008-08-22 11:00:00,55.28,55.3,55.22,55.22,102700.0,45.3942,45.4106,45.3449,45.3449,102700.0
2008-08-22 11:30:00,55.23,55.26,55.18,55.24,107600.0,45.3531,45.3777,45.312,45.3613,107600.0
2008-08-22 12:00:00,55.23,55.23,55.05,55.08,85500.0,45.3531,45.3531,45.2053,45.2299,85500.0
2008-08-22 12:30:00,55.08,55.17,55.06,55.16,53900.0,45.2299,45.3038,45.2135,45.2956,53900.0
2008-08-22 13:00:00,55.16,55.3,55.16,55.26,68300.0,45.2956,45.4106,45.2956,45.3777,68300.0
2008-08-22 13:30:00,55.26,55.3,55.22,55.26,90000.0,45.3777,45.4106,45.3449,45.3777,90000.0
2008-08-22 14:00:00,55.25,55.3,55.15,55.27,89900.0,45.3695,45.4106,45.2874,45.3859,89900.0
2008-08-22 14:30:00,55.27,55.36,55.23,55.26,135700.0,45.3859,45.4599,45.3531,45.3777,135700.0
2008-08-22 15:00:00,55.26,55.3,55.2,55.25,88600.0,45.3777,45.4106,45.3285,45.3695,88600.0
2008-08-22 15:30:00,55.26,55.37,55.25,55.32,100200.0,45.3777,45.4681,45.3695,45.427,100200.0
2008-08-25 09:30:00,55.0,55.09,54.91,54.94,78800.0,45.1642,45.2381,45.0903,45.115,78800.0
2008-08-25 10:00:00,54.95,55.04,54.9,54.98,167100.0,45.1232,45.1971,45.0821,45.1478,167100.0
2008-08-25 10:30:00,54.97,54.98,54.71,54.75,64200.0,45.1396,45.1478,44.9261,44.9589,64200.0
2008-08-25 11:00:00,54.76,54.76,54.65,54.7,79400.0,44.9672,44.9672,44.8768,44.9179,79400.0
2008-08-25 11:30:00,54.68,55.32,54.44,54.47,85700.0,44.9015,45.427,44.7044,44.729,85700.0
2008-08-25 12:00:00,54.46,54.47,54.34,54.37,137800.0,44.7208,44.729,44.6223,44.6469,137800.0
2008-08-25 12:30:00,54.37,54.39,54.28,54.33,147400.0,44.6469,44.6633,44.573,44.614,147400.0
2008-08-25 13:00:00,54.33,54.44,54.33,54.41,151200.0,44.614,44.7044,44.614,44.6797,151200.0
2008-08-25 13:30:00,54.42,54.48,54.36,54.44,79700.0,44.688,44.7372,44.6387,44.7044,79700.0
2008-08-25 14:00:00,54.44,54.44,54.34,54.39,121200.0,44.7044,44.7044,44.6223,44.6633,121200.0
2008-08-25 14:30:00,54.4,54.5,54.33,54.34,87200.0,44.6715,44.7536,44.614,44.6223,87200.0
2008-08-25 15:00:00,54.34,54.39,54.32,54.36,132000.0,44.6223,44.6633,44.6058,44.6387,132000.0
2008-08-25 15:30:00,54.35,54.43,54.27,54.35,260800.0,44.6305,44.6962,44.5648,44.6305,260800.0
2008-08-26 09:30:00,54.36,54.49,54.26,54.35,114200.0,44.6387,44.7454,44.5566,44.6305,114200.0
2008-08-26 10:00:00,54.35,54.51,54.35,54.5,75500.0,44.6305,44.7619,44.6305,44.7536,75500.0
2008-08-26 10:30:00,54.51,54.65,54.5,54.58,98800.0,44.7619,44.8768,44.7536,44.8193,98800.0
2008-08-26 11:00:00,54.58,54.63,54.47,54.5,126000.0,44.8193,44.8604,44.729,44.7536,126000.0
2008-08-26 11:30:00,54.49,54.49,54.36,54.43,56500.0,44.7454,44.7454,44.6387,44.6962,56500.0
2008-08-26 12:00:00,54.42,54.53,54.42,54.42,50800.0,44.688,44.7783,44.688,44.688,50800.0
2008-08-26 12:30:00,54.42,54.51,54.41,54.42,48600.0,44.688,44.7619,44.6797,44.688,48600.0
2008-08-26 13:00:00,54.42,54.43,54.38,54.4,46400.0,44.688,44.6962,44.6551,44.6715,46400.0
2008-08-26 13:30:00,54.38,54.39,54.28,54.33,183500.0,44.6551,44.6633,44.573,44.614,183500.0
2008-08-26 14:00:00,54.34,54.42,54.23,54.25,125200.0,44.6223,44.688,44.5319,44.5484,125200.0
2008-08-26 14:30:00,54.24,54.28,54.19,54.21,222400.0,44.5401,44.573,44.4991,44.5155,222400.0
2008-08-26 15:00:00,54.2,54.39,54.2,54.35,103300.0,44.5073,44.6633,44.5073,44.6305,103300.0
2008-08-26 15:30:00,54.36,54.5,54.35,54.47,165100.0,44.6387,44.7536,44.6305,44.729,165100.0
2008-08-26 16:00:00,54.48,54.48,54.45,54.45,6200.0,44.7372,44.7372,44.7126,44.7126,6200.0
2008-08-27 09:30:00,54.65,54.67,54.49,54.54,202800.0,44.8768,44.8932,44.7454,44.7865,202800.0
2008-08-27 10:00:00,54.54,54.8,54.45,54.77,82300.0,44.7865,45.0,44.7126,44.9754,82300.0
2008-08-27 10:30:00,54.78,54.87,54.71,54.76,115500.0,44.9836,45.0575,44.9261,44.9672,115500.0
2008-08-27 11:00:00,54.76,54.76,54.65,54.65,219900.0,44.9672,44.9672,44.8768,44.8768,219900.0
2008-08-27 11:30:00,54.64,54.65,54.57,54.63,118500.0,44.8686,44.8768,44.8111,44.8604,118500.0
2008-08-27 12:00:00,54.64,54.88,54.61,54.87,89600.0,44.8686,45.0657,44.844,45.0575,89600.0
2008-08-27 12:30:00,54.88,55.04,54.87,54.98,82700.0,45.0657,45.1971,45.0575,45.1478,82700.0
2008-08-27 13:00:00,54.99,55.0,54.89,54.93,64900.0,45.156,45.1642,45.0739,45.1067,64900.0
2008-08-27 13:30:00,54.94,55.01,54.9,54.9,65500.0,45.115,45.1724,45.0821,45.0821,65500.0
2008-08-27 14:00:00,54.91,54.98,54.85,54.96,242000.0,45.0903,45.1478,45.0411,45.1314,242000.0
2008-08-27 14:30:00,54.95,55.07,54.92,54.93,127500.0,45.1232,45.2217,45.0985,45.1067,127500.0
2008-08-27 15:00:00,54.94,54.99,54.77,54.78,79300.0,45.115,45.156,44.9754,44.9836,79300.0
2008-08-27 15:30:00,54.78,54.94,54.72,54.91,206400.0,44.9836,45.115,44.9343,45.0903,206400.0
2008-08-27 16:00:00,54.98,54.98,54.9,54.93,103600.0,45.1478,45.1478,45.0821,45.1067,103600.0
2008-08-28 09:30:00,55.12,55.28,55.12,55.23,96400.0,45.2628,45.3942,45.2628,45.3531,96400.0
2008-08-28 10:00:00,55.23,55.27,55.15,55.18,53300.0,45.3531,45.3859,45.2874,45.312,53300.0
2008-08-28 10:30:00,55.18,55.3,55.15,55.27,101100.0,45.312,45.4106,45.2874,45.3859,101100.0
2008-08-28 11:00:00,55.27,55.27,55.17,55.21,60400.0,45.3859,45.3859,45.3038,45.3367,60400.0
2008-08-28 11:30:00,55.21,55.37,55.09,55.34,104000.0,45.3367,45.4681,45.2381,45.4434,104000.0
2008-08-28 12:00:00,55.33,55.35,55.28,55.34,150900.0,45.4352,45.4516,45.3942,45.4434,150900.0
2008-08-28 12:30:00,55.33,55.35,55.21,55.28,126200.0,45.4352,45.4516,45.3367,45.3942,126200.0
2008-08-28 13:00:00,55.28,55.31,55.24,55.31,54600.0,45.3942,45.4188,45.3613,45.4188,54600.0
2008-08-28 13:30:00,55.31,55.41,55.31,55.35,93100.0,45.4188,45.5009,45.4188,45.4516,93100.0
2008-08-28 14:00:00,55.34,55.38,55.25,55.34,259300.0,45.4434,45.4763,45.3695,45.4434,259300.0
2008-08-28 14:30:00,55.36,55.43,55.36,55.37,105700.0,45.4599,45.5173,45.4599,45.4681,105700.0
2008-08-28 15:00:00,55.37,55.43,55.33,55.39,108200.0,45.4681,45.5173,45.4352,45.4845,108200.0
2008-08-28 15:30:00,55.39,55.45,55.32,55.43,311400.0,45.4845,45.5338,45.427,45.5173,311400.0
2008-08-29 09:30:00,55.16,55.28,55.06,55.16,199700.0,45.2956,45.3942,45.2135,45.2956,199700.0
2008-08-29 10:00:00,55.18,55.21,54.98,54.99,104400.0,45.312,45.3367,45.1478,45.156,104400.0
2008-08-29 10:30:00,54.99,55.03,54.78,54.79,62900.0,45.156,45.1889,44.9836,44.9918,62900.0
2008-08-29 11:00:00,54.81,54.86,54.77,54.79,100200.0,45.0082,45.0493,44.9754,44.9918,100200.0
2008-08-29 11:30:00,54.77,54.85,54.73,54.8,60100.0,44.9754,45.0411,44.9425,45.0,60100.0
2008-08-29 12:00:00,54.78,54.78,54.67,54.68,37800.0,44.9836,44.9836,44.8932,44.9015,37800.0
2008-08-29 12:30:00,54.68,54.79,54.67,54.79,60400.0,44.9015,44.9918,44.8932,44.9918,60400.0
2008-08-29 13:00:00,54.8,54.93,54.79,54.89,73700.0,45.0,45.1067,44.9918,45.0739,73700.0
2008-08-29 13:30:00,54.89,54.89,54.78,54.8,35200.0,45.0739,45.0739,44.9836,45.0,35200.0
2008-08-29 14:00:00,54.82,54.89,54.8,54.88,78100.0,45.0164,45.0739,45.0,45.0657,78100.0
2008-08-29 14:30:00,54.88,54.89,54.8,54.89,55300.0,45.0657,45.0739,45.0,45.0739,55300.0
2008-08-29 15:00:00,54.88,54.88,54.71,54.73,118300.0,45.0657,45.0657,44.9261,44.9425,118300.0
2008-08-29 15:30:00,54.72,54.8,54.61,54.65,223000.0,44.9343,45.0,44.844,44.8768,223000.0
2008-09-02 09:30:00,55.11,55.25,55.01,55.12,200000.0,45.2546,45.3695,45.1724,45.2628,200000.0
2008-09-02 10:00:00,55.12,55.21,54.95,54.99,94900.0,45.2628,45.3367,45.1232,45.156,94900.0
2008-09-02 10:30:00,54.99,54.99,54.68,54.85,113800.0,45.156,45.156,44.9015,45.0411,113800.0
2008-09-02 11:00:00,54.86,54.89,54.78,54.85,58300.0,45.0493,45.0739,44.9836,45.0411,58300.0
2008-09-02 11:30:00,54.85,54.91,54.76,54.77,162000.0,45.0411,45.0903,44.9672,44.9754,162000.0
2008-09-02 12:00:00,54.77,54.8,54.54,54.56,38100.0,44.9754,45.0,44.7865,44.8029,38100.0
2008-09-02 12:30:00,54.55,54.57,54.43,54.52,328500.0,44.7947,44.8111,44.6962,44.7701,328500.0
2008-09-02 13:00:00,54.51,54.58,54.48,54.54,422000.0,44.7619,44.8193,44.7372,44.7865,422000.0
2008-09-02 13:30:00,54.53,54.58,54.17,54.19,259600.0,44.7783,44.8193,44.4827,44.4991,259600.0
2008-09-02 14:00:00,54.19,54.25,54.02,54.07,263500.0,44.4991,44.5484,44.3595,44.4005,263500.0
2008-09-02 14:30:00,54.07,54.13,53.85,53.88,218800.0,44.4005,44.4498,44.2199,44.2445,218800.0
2008-09-02 15:00:00,53.87,54.01,53.83,53.99,306100.0,44.2363,44.3513,44.2035,44.3349,306100.0
2008-09-02 15:30:00,53.98,54.07,53.93,53.98,339500.0,44.3266,44.4005,44.2856,44.3266,339500.0
2008-09-02 16:00:00,53.97,53.98,53.97,53.98,3600.0,44.3184,44.3266,44.3184,44.3266,3600.0
2008-09-03 09:30:00,53.94,53.97,53.75,53.92,430200.0,44.2938,44.3184,44.1378,44.2774,430200.0
2008-09-03 10:00:00,53.91,54.02,53.7,53.77,139700.0,44.2692,44.3595,44.0967,44.1542,139700.0
2008-09-03 10:30:00,53.78,53.94,53.64,53.66,84800.0,44.1624,44.2938,44.0474,44.0639,84800.0
2008-09-03 11:00:00,53.66,53.8,53.49,53.53,111400.0,44.0639,44.1788,43.9243,43.9571,111400.0
2008-09-03 11:30:00,53.53,53.54,53.2,53.23,142500.0,43.9571,43.9653,43.6861,43.7108,142500.0
2008-09-03 12:00:00,53.24,53.28,53.18,53.26,78600.0,43.719,43.7518,43.6697,43.7354,78600.0
2008-09-03 12:30:00,53.26,53.26,53.19,53.23,194100.0,43.7354,43.7354,43.6779,43.7108,194100.0
2008-09-03 13:00:00,53.22,53.35,53.17,53.32,87700.0,43.7026,43.8093,43.6615,43.7847,87700.0
2008-09-03 13:30:00,53.32,53.44,53.27,53.43,95600.0,43.7847,43.8832,43.7436,43.875,95600.0
2008-09-03 14:00:00,53.43,53.51,53.2,53.27,169000.0,43.875,43.9407,43.6861,43.7436,169000.0
2008-09-03 14:30:00,53.27,53.4,53.18,53.24,136300.0,43.7436,43.8504,43.6697,43.719,136300.0
2008-09-03 15:00:00,53.23,53.39,53.11,53.28,151800.0,43.7108,43.8422,43.6122,43.7518,151800.0
2008-09-03 15:30:00,53.28,53.51,53.23,53.47,207600.0,43.7518,43.9407,43.7108,43.9078,207600.0
2008-09-03 16:00:00,53.45,53.5,53.45,53.45,12900.0,43.8914,43.9325,43.8914,43.8914,12900.0
2008-09-04 09:30:00,53.1,53.17,52.94,53.0,135100.0,43.604,43.6615,43.4726,43.5219,135100.0
2008-09-04 10:00:00,53.0,53.14,52.96,53.0,132100.0,43.5219,43.6369,43.489,43.5219,132100.0
2008-09-04 10:30:00,53.0,53.0,52.5,52.6,202600.0,43.5219,43.5219,43.1113,43.1934,202600.0
2008-09-04 11:00:00,52.59,52.65,52.36,52.4,200600.0,43.1852,43.2345,42.9963,43.0292,200600.0
2008-09-04 11:30:00,52.4,52.53,52.36,52.42,149400.0,43.0292,43.1359,42.9963,43.0456,149400.0
2008-09-04 12:00:00,52.44,52.58,52.42,52.43,237500.0,43.062,43.177,43.0456,43.0538,237500.0
2008-09-04 12:30:00,52.43,52.46,52.25,52.29,469700.0,43.0538,43.0785,42.906,42.9389,469700.0
2008-09-04 13:00:00,52.29,52.32,52.07,52.09,198800.0,42.9389,42.9635,42.7582,42.7746,198800.0
2008-09-04 13:30:00,52.07,52.19,52.05,52.19,145600.0,42.7582,42.8567,42.7418,42.8567,145600.0
2008-09-04 14:00:00,52.19,52.19,51.9,52.07,221100.0,42.8567,42.8567,42.6186,42.7582,221100.0
2008-09-04 14:30:00,52.07,52.11,51.98,52.11,248700.0,42.7582,42.7911,42.6843,42.7911,248700.0
2008-09-04 15:00:00,52.13,52.27,52.07,52.18,264500.0,42.8075,42.9224,42.7582,42.8485,264500.0
2008-09-04 15:30:00,52.18,52.23,51.94,51.95,639500.0,42.8485,42.8896,42.6515,42.6597,639500.0
2008-09-05 09:30:00,51.63,51.83,51.59,51.75,218700.0,42.3969,42.5611,42.364,42.4954,218700.0
2008-09-05 10:00:00,51.73,51.78,51.36,51.39,234800.0,42.479,42.5201,42.1752,42.1998,234800.0
2008-09-05 10:30:00,51.36,51.46,51.14,51.15,170500.0,42.1752,42.2573,41.9945,42.0027,170500.0
2008-09-05 11:00:00,51.15,51.33,51.1,51.32,138100.0,42.0027,42.1505,41.9617,42.1423,138100.0
2008-09-05 11:30:00,51.32,51.66,51.26,51.56,146700.0,42.1423,42.4215,42.0931,42.3394,146700.0
2008-09-05 12:00:00,51.56,51.65,51.46,51.65,153700.0,42.3394,42.4133,42.2573,42.4133,153700.0
2008-09-05 12:30:00,51.64,51.73,51.58,51.7,202400.0,42.4051,42.479,42.3558,42.4544,202400.0
2008-09-05 13:00:00,51.66,51.86,51.6,51.7,130300.0,42.4215,42.5858,42.3723,42.4544,130300.0
2008-09-05 13:30:00,51.7,51.79,51.58,51.75,148500.0,42.4544,42.5283,42.3558,42.4954,148500.0
2008-09-05 14:00:00,51.73,51.94,51.61,51.9,125500.0,42.479,42.6515,42.3805,42.6186,125500.0
2008-09-05 14:30:00,51.91,52.13,51.82,52.06,228400.0,42.6268,42.8075,42.5529,42.75,228400.0
2008-09-05 15:00:00,52.05,52.05,51.86,51.97,291500.0,42.7418,42.7418,42.5858,42.6761,291500.0
2008-09-05 15:30:00,51.97,52.16,51.94,52.03,192300.0,42.6761,42.8321,42.6515,42.7254,192300.0
2008-09-08 09:30:00,54.0,54.0,52.46,52.59,181400.0,44.3431,44.3431,43.0785,43.1852,181400.0
2008-09-08 10:00:00,52.59,52.8,52.53,52.62,254600.0,43.1852,43.3577,43.1359,43.2099,254600.0
2008-09-08 10:30:00,52.62,52.88,52.09,52.41,144500.0,43.2099,43.4234,42.7746,43.0374,144500.0
2008-09-08 11:00:00,52.41,52.61,52.11,52.25,512800.0,43.0374,43.2016,42.7911,42.906,512800.0
2008-09-08 11:30:00,52.26,52.43,52.01,52.13,164900.0,42.9142,43.0538,42.7089,42.8075,164900.0
2008-09-08 12:00:00,52.14,52.2,51.82,52.11,249500.0,42.8157,42.865,42.5529,42.7911,249500.0
2008-09-08 12:30:00,52.11,52.31,52.11,52.24,130200.0,42.7911,42.9553,42.7911,42.8978,130200.0
2008-09-08 13:00:00,52.24,52.29,52.03,52.14,130700.0,42.8978,42.9389,42.7254,42.8157,130700.0
2008-09-08 13:30:00,52.11,52.17,51.81,51.85,158900.0,42.7911,42.8403,42.5447,42.5776,158900.0
2008-09-08 14:00:00,51.84,52.19,51.8,52.18,153000.0,42.5693,42.8567,42.5365,42.8485,153000.0
2008-09-08 14:30:00,52.21,52.33,52.08,52.15,443900.0,42.8732,42.9717,42.7664,42.8239,443900.0
2008-09-08 15:00:00,52.14,52.39,51.98,52.34,229500.0,42.8157,43.021,42.6843,42.9799,229500.0
2008-09-08 15:30:00,52.36,52.55,52.18,52.51,450500.0,42.9963,43.1524,42.8485,43.1195,450500.0
2008-09-09 09:30:00,52.72,53.04,52.21,52.47,194300.0,43.292,43.5547,42.8732,43.0867,194300.0
2008-09-09 10:00:00,52.45,52.48,52.05,52.06,239400.0,43.0703,43.0949,42.7418,42.75,239400.0
2008-09-09 10:30:00,52.05,52.06,51.77,51.81,118100.0,42.7418,42.75,42.5119,42.5447,118100.0
2008-09-09 11:00:00,51.8,51.92,51.64,51.9,133200.0,42.5365,42.635,42.4051,42.6186,133200.0
2008-09-09 11:30:00,51.9,51.94,51.77,51.77,173300.0,42.6186,42.6515,42.5119,42.5119,173300.0
2008-09-09 12:00:00,51.75,51.85,51.67,51.76,218600.0,42.4954,42.5776,42.4297,42.5036,218600.0
2008-09-09 12:30:00,51.76,51.96,51.72,51.85,118600.0,42.5036,42.6679,42.4708,42.5776,118600.0
2008-09-09 13:00:00,51.83,51.98,51.73,51.73,99900.0,42.5611,42.6843,42.479,42.479,99900.0
2008-09-09 13:30:00,51.73,51.76,51.49,51.55,293100.0,42.479,42.5036,42.2819,42.3312,293100.0
2008-09-09 14:00:00,51.55,51.6,51.41,51.48,213100.0,42.3312,42.3723,42.2162,42.2737,213100.0
2008-09-09 14:30:00,51.48,51.48,51.22,51.26,153100.0,42.2737,42.2737,42.0602,42.0931,153100.0
2008-09-09 15:00:00,51.27,51.27,51.08,51.25,348400.0,42.1013,42.1013,41.9453,42.0849,348400.0
2008-09-09 15:30:00,51.26,51.33,50.88,50.88,596200.0,42.0931,42.1505,41.781,41.781,596200.0
2008-09-09 16:00:00,50.77,50.95,50.77,50.79,101900.0,41.6907,41.8385,41.6907,41.7071,101900.0
2008-09-10 09:30:00,51.31,51.52,51.14,51.43,337800.0,42.1341,42.3066,41.9945,42.2327,337800.0
2008-09-10 10:00:00,51.41,51.49,51.22,51.3,174200.0,42.2162,42.2819,42.0602,42.1259,174200.0
2008-09-10 10:30:00,51.29,51.43,51.05,51.1,140500.0,42.1177,42.2327,41.9206,41.9617,140500.0
2008-09-10 11:00:00,51.08,51.17,51.0,51.02,258100.0,41.9453,42.0192,41.8796,41.896,258100.0
2008-09-10 11:30:00,51.0,51.46,51.0,51.31,180100.0,41.8796,42.2573,41.8796,42.1341,180100.0
2008-09-10 12:00:00,51.31,51.48,51.3,51.35,143700.0,42.1341,42.2737,42.1259,42.167,143700.0
2008-09-10 12:30:00,51.36,51.55,51.36,51.45,170700.0,42.1752,42.3312,42.1752,42.2491,170700.0
2008-09-10 13:00:00,51.44,51.47,51.35,51.44,59000.0,42.2409,42.2655,42.167,42.2409,59000.0
2008-09-10 13:30:00,51.43,51.61,51.37,51.38,117900.0,42.2327,42.3805,42.1834,42.1916,117900.0
2008-09-10 14:00:00,51.39,51.7,51.34,51.64,253600.0,42.1998,42.4544,42.1588,42.4051,253600.0
2008-09-10 14:30:00,51.65,51.8,51.58,51.61,202600.0,42.4133,42.5365,42.3558,42.3805,202600.0
2008-09-10 15:00:00,51.63,51.83,51.61,51.69,157700.0,42.3969,42.5611,42.3805,42.4462,157700.0
2008-09-10 15:30:00,51.69,51.71,51.35,51.39,347700.0,42.4462,42.4626,42.167,42.1998,347700.0
2008-09-10 16:00:00,51.43,51.43,51.39,51.43,5300.0,42.2327,42.2327,42.1998,42.2327,5300.0
2008-09-11 09:30:00,50.88,51.06,50.76,50.84,237900.0,41.781,41.9288,41.6825,41.7482,237900.0
2008-09-11 10:00:00,50.86,51.26,50.86,51.09,151700.0,41.7646,42.0931,41.7646,41.9535,151700.0
2008-09-11 10:30:00,51.09,51.47,51.03,51.4,181900.0,41.9535,42.2655,41.9042,42.208,181900.0
2008-09-11 11:00:00,51.4,51.57,51.3,51.35,221800.0,42.208,42.3476,42.1259,42.167,221800.0
2008-09-11 11:30:00,51.35,51.71,51.35,51.69,160500.0,42.167,42.4626,42.167,42.4462,160500.0
2008-09-11 12:00:00,51.71,51.87,51.6,51.63,123000.0,42.4626,42.594,42.3723,42.3969,123000.0
2008-09-11 12:30:00,51.61,51.7,51.49,51.62,180800.0,42.3805,42.4544,42.2819,42.3887,180800.0
2008-09-11 13:00:00,51.61,51.62,51.31,51.42,185200.0,42.3805,42.3887,42.1341,42.2245,185200.0
2008-09-11 13:30:00,51.44,51.76,51.44,51.69,145900.0,42.2409,42.5036,42.2409,42.4462,145900.0
2008-09-11 14:00:00,51.7,51.95,51.64,51.9,170600.0,42.4544,42.6597,42.4051,42.6186,170600.0
2008-09-11 14:30:00,51.87,51.98,51.74,51.82,198800.0,42.594,42.6843,42.4872,42.5529,198800.0
2008-09-11 15:00:00,51.81,52.02,51.68,51.69,330400.0,42.5447,42.7172,42.438,42.4462,330400.0
2008-09-11 15:30:00,51.7,52.29,51.62,52.24,464200.0,42.4544,42.9389,42.3887,42.8978,464200.0
2008-09-12 09:30:00,52.01,52.02,51.7,51.8,241200.0,42.7089,42.7172,42.4544,42.5365,241200.0
2008-09-12 10:00:00,51.82,52.17,51.72,52.08,300800.0,42.5529,42.8403,42.4708,42.7664,300800.0
2008-09-12 10:30:00,52.08,52.18,51.95,52.14,161400.0,42.7664,42.8485,42.6597,42.8157,161400.0
2008-09-12 11:00:00,52.17,52.56,52.12,52.49,114300.0,42.8403,43.1606,42.7993,43.1031,114300.0
2008-09-12 11:30:00,52.47,52.47,52.26,52.33,149800.0,43.0867,43.0867,42.9142,42.9717,149800.0
2008-09-12 12:00:00,52.35,52.44,52.27,52.35,99800.0,42.9881,43.062,42.9224,42.9881,99800.0
2008-09-12 12:30:00,52.35,52.4,52.1,52.13,111500.0,42.9881,43.0292,42.7828,42.8075,111500.0
2008-09-12 13:00:00,52.13,52.31,52.06,52.3,197100.0,42.8075,42.9553,42.75,42.9471,197100.0
2008-09-12 13:30:00,52.3,52.35,52.15,52.35,182200.0,42.9471,42.9881,42.8239,42.9881,182200.0
2008-09-12 14:00:00,52.37,52.37,52.16,52.24,160400.0,43.0046,43.0046,42.8321,42.8978,160400.0
2008-09-12 14:30:00,52.24,52.61,52.16,52.57,75800.0,42.8978,43.2016,42.8321,43.1688,75800.0
2008-09-12 15:00:00,52.57,52.64,52.42,52.5,121500.0,43.1688,43.2263,43.0456,43.1113,121500.0
2008-09-12 15:30:00,52.5,52.6,52.29,52.58,315100.0,43.1113,43.1934,42.9389,43.177,315100.0
2008-09-15 09:30:00,51.29,51.52,50.96,51.26,242400.0,42.1177,42.3066,41.8467,42.0931,242400.0
2008-09-15 10:00:00,51.27,51.65,51.23,51.62,165400.0,42.1013,42.4133,42.0684,42.3887,165400.0
2008-09-15 10:30:00,51.65,52.08,51.58,51.94,289900.0,42.4133,42.7664,42.3558,42.6515,289900.0
2008-09-15 11:00:00,51.94,51.97,51.57,51.58,151600.0,42.6515,42.6761,42.3476,42.3558,151600.0
2008-09-15 11:30:00,51.58,51.68,51.44,51.46,144000.0,42.3558,42.438,42.2409,42.2573,144000.0
2008-09-15 12:00:00,51.47,51.93,51.44,51.71,223000.0,42.2655,42.6432,42.2409,42.4626,223000.0
2008-09-15 12:30:00,51.7,51.89,51.56,51.76,191200.0,42.4544,42.6104,42.3394,42.5036,191200.0
2008-09-15 13:00:00,51.76,51.89,51.61,51.65,96800.0,42.5036,42.6104,42.3805,42.4133,96800.0
2008-09-15 13:30:00,51.65,51.66,51.29,51.45,176000.0,42.4133,42.4215,42.1177,42.2491,176000.0
2008-09-15 14:00:00,51.42,51.59,51.32,51.4,217900.0,42.2245,42.364,42.1423,42.208,217900.0
2008-09-15 14:30:00,51.39,51.46,51.1,51.18,226700.0,42.1998,42.2573,41.9617,42.0274,226700.0
2008-09-15 15:00:00,51.19,51.2,50.71,50.84,329800.0,42.0356,42.0438,41.6414,41.7482,329800.0
2008-09-15 15:30:00,50.84,51.2,50.64,50.67,1164100.0,41.7482,42.0438,41.5839,41.6086,1164100.0
2008-09-16 09:30:00,49.71,50.07,48.67,49.71,776000.0,40.8203,41.1159,39.9662,40.8203,776000.0
2008-09-16 10:00:00,49.7,50.29,49.68,50.25,434600.0,40.812,41.2965,40.7956,41.2637,434600.0
2008-09-16 10:30:00,50.24,50.62,50.0,50.47,574600.0,41.2555,41.5675,41.0584,41.4443,574600.0
2008-09-16 11:00:00,50.47,50.77,50.05,50.07,744400.0,41.4443,41.6907,41.0995,41.1159,744400.0
2008-09-16 11:30:00,50.08,50.49,50.04,50.42,168200.0,41.1241,41.4608,41.0912,41.4033,168200.0
2008-09-16 12:00:00,50.42,50.66,50.29,50.59,327400.0,41.4033,41.6004,41.2965,41.5429,327400.0
2008-09-16 12:30:00,50.57,50.6,50.36,50.57,303000.0,41.5265,41.5511,41.354,41.5265,303000.0
2008-09-16 13:00:00,50.58,50.63,50.45,50.5,464900.0,41.5347,41.5757,41.4279,41.469,464900.0
2008-09-16 13:30:00,50.5,50.54,50.24,50.36,439500.0,41.469,41.5018,41.2555,41.354,439500.0
2008-09-16 14:00:00,50.35,50.52,49.78,50.05,437300.0,41.3458,41.4854,40.8777,41.0995,437300.0
2008-09-16 14:30:00,50.03,51.05,49.9,50.96,728800.0,41.083,41.9206,40.9763,41.8467,728800.0
2008-09-16 15:00:00,50.94,51.28,50.78,50.89,278700.0,41.8303,42.1095,41.6989,41.7892,278700.0
2008-09-16 15:30:00,50.9,51.21,50.84,51.06,844900.0,41.7974,42.052,41.7482,41.9288,844900.0
2008-09-16 16:00:00,51.9,51.9,51.01,51.07,35200.0,42.6186,42.6186,41.8878,41.937,35200.0
2008-09-17 09:30:00,50.39,50.59,50.06,50.49,712400.0,41.3786,41.5429,41.1077,41.4608,712400.0
2008-09-17 10:00:00,50.48,50.61,50.21,50.24,194300.0,41.4526,41.5593,41.2308,41.2555,194300.0
2008-09-17 10:30:00,50.24,50.32,49.87,50.02,184300.0,41.2555,41.3212,40.9516,41.0748,184300.0
2008-09-17 11:00:00,50.01,50.05,49.38,49.45,376600.0,41.0666,41.0995,40.5493,40.6067,376600.0
2008-09-17 11:30:00,49.46,49.83,49.4,49.64,305400.0,40.615,40.9188,40.5657,40.7628,305400.0
2008-09-17 12:00:00,49.64,49.64,49.29,49.41,312600.0,40.7628,40.7628,40.4754,40.5739,312600.0
2008-09-17 12:30:00,49.41,49.84,49.38,49.7,247800.0,40.5739,40.927,40.5493,40.812,247800.0
2008-09-17 13:00:00,49.7,49.89,49.44,49.44,272700.0,40.812,40.9681,40.5985,40.5985,272700.0
2008-09-17 13:30:00,49.44,49.49,49.18,49.35,351600.0,40.5985,40.6396,40.385,40.5246,351600.0
2008-09-17 14:00:00,49.35,49.87,49.28,49.86,297300.0,40.5246,40.9516,40.4672,40.9434,297300.0
2008-09-17 14:30:00,49.89,50.18,49.7,49.88,467500.0,40.9681,41.2062,40.812,40.9599,467500.0
2008-09-17 15:00:00,49.89,50.27,49.78,49.92,501200.0,40.9681,41.2801,40.8777,40.9927,501200.0
2008-09-17 15:30:00,49.9,49.91,48.85,48.89,644300.0,40.9763,40.9845,40.114,40.1469,644300.0
2008-09-17 16:00:00,48.88,48.88,48.87,48.87,1400.0,40.1387,40.1387,40.1305,40.1305,1400.0
2008-09-18 09:30:00,49.5,49.79,49.29,49.75,307800.0,40.6478,40.8859,40.4754,40.8531,307800.0
2008-09-18 10:00:00,49.73,49.95,49.51,49.75,160100.0,40.8367,41.0173,40.656,40.8531,160100.0
2008-09-18 10:30:00,49.74,49.74,49.16,49.18,235800.0,40.8449,40.8449,40.3686,40.385,235800.0
2008-09-18 11:00:00,49.18,49.31,48.92,49.05,377700.0,40.385,40.4918,40.1715,40.2783,377700.0
2008-09-18 11:30:00,49.06,49.23,48.66,49.02,540200.0,40.2865,40.4261,39.958,40.2536,540200.0
2008-09-18 12:00:00,49.02,49.07,48.72,48.9,395500.0,40.2536,40.2947,40.0073,40.1551,395500.0
2008-09-18 12:30:00,48.9,48.9,48.06,48.06,483200.0,40.1551,40.1551,39.4653,39.4653,483200.0
2008-09-18 13:00:00,48.09,48.9,48.06,48.74,332100.0,39.49,40.1551,39.4653,40.0237,332100.0
2008-09-18 13:30:00,48.74,49.37,48.74,49.0,367200.0,40.0237,40.5411,40.0237,40.2372,367200.0
2008-09-18 14:00:00,49.0,49.05,48.58,48.79,499700.0,40.2372,40.2783,39.8923,40.0648,499700.0
2008-09-18 14:30:00,48.79,49.1,48.57,49.01,423100.0,40.0648,40.3193,39.8841,40.2454,423100.0
2008-09-18 15:00:00,49.03,50.4,48.98,50.16,810700.0,40.2619,41.3869,40.2208,41.1898,810700.0
2008-09-18 15:30:00,50.2,50.74,50.14,50.29,763800.0,41.2226,41.6661,41.1734,41.2965,763800.0
2008-09-19 09:30:00,52.19,68.53,42.74,53.86,556100.0,42.8567,56.2746,35.0967,44.2281,556100.0
2008-09-19 10:00:00,53.79,53.85,51.51,52.54,234700.0,44.1706,44.2199,42.2984,43.1442,234700.0
2008-09-19 10:30:00,51.89,51.91,51.42,51.58,86700.0,42.6104,42.6268,42.2245,42.3558,86700.0
2008-09-19 11:00:00,51.58,52.21,51.58,51.78,239100.0,42.3558,42.8732,42.3558,42.5201,239100.0
2008-09-19 11:30:00,51.78,52.04,51.64,52.01,179300.0,42.5201,42.7336,42.4051,42.7089,179300.0
2008-09-19 12:00:00,52.0,52.3,51.97,52.29,127800.0,42.7007,42.9471,42.6761,42.9389,127800.0
2008-09-19 12:30:00,52.28,52.38,52.08,52.23,170700.0,42.9307,43.0128,42.7664,42.8896,170700.0
2008-09-19 13:00:00,52.22,52.23,52.0,52.11,153200.0,42.8814,42.8896,42.7007,42.7911,153200.0
2008-09-19 13:30:00,52.11,52.12,51.69,51.91,338700.0,42.7911,42.7993,42.4462,42.6268,338700.0
2008-09-19 14:00:00,51.9,51.96,51.71,51.85,223000.0,42.6186,42.6679,42.4626,42.5776,223000.0
2008-09-19 14:30:00,51.86,52.1,51.73,52.0,182700.0,42.5858,42.7828,42.479,42.7007,182700.0
2008-09-19 15:00:00,52.07,52.11,51.5,51.67,201400.0,42.7582,42.7911,42.2901,42.4297,201400.0
2008-09-19 15:30:00,51.73,52.29,51.6,52.15,480900.0,42.479,42.9389,42.3723,42.8239,480900.0
2008-09-22 09:30:00,52.0,52.35,51.48,51.56,358800.0,42.7007,42.9881,42.2737,42.3394,358800.0
2008-09-22 10:00:00,51.57,51.65,51.35,51.56,82400.0,42.3476,42.4133,42.167,42.3394,82400.0
2008-09-22 10:30:00,51.54,51.68,51.48,51.59,107500.0,42.323,42.438,42.2737,42.364,107500.0
2008-09-22 11:00:00,51.58,51.62,51.2,51.25,221300.0,42.3558,42.3887,42.0438,42.0849,221300.0
2008-09-22 11:30:00,51.23,51.3,51.08,51.17,244400.0,42.0684,42.1259,41.9453,42.0192,244400.0
2008-09-22 12:00:00,51.18,51.27,51.11,51.26,116300.0,42.0274,42.1013,41.9699,42.0931,116300.0
2008-09-22 12:30:00,51.29,51.42,51.25,51.39,71800.0,42.1177,42.2245,42.0849,42.1998,71800.0
2008-09-22 13:00:00,51.41,51.43,51.14,51.16,124900.0,42.2162,42.2327,41.9945,42.0109,124900.0
2008-09-22 13:30:00,51.17,51.29,50.94,51.21,189300.0,42.0192,42.1177,41.8303,42.052,189300.0
2008-09-22 14:00:00,51.21,51.4,51.06,51.17,521900.0,42.052,42.208,41.9288,42.0192,521900.0
2008-09-22 14:30:00,51.16,51.34,50.94,50.99,320900.0,42.0109,42.1588,41.8303,41.8713,320900.0
2008-09-22 15:00:00,50.96,51.1,50.61,50.64,412100.0,41.8467,41.9617,41.5593,41.5839,412100.0
2008-09-22 15:30:00,50.65,50.95,50.34,50.35,663600.0,41.5922,41.8385,41.3376,41.3458,663600.0
2008-09-23 09:30:00,50.78,50.95,50.34,50.7,335200.0,41.6989,41.8385,41.3376,41.6332,335200.0
2008-09-23 10:00:00,50.71,50.96,50.67,50.85,233800.0,41.6414,41.8467,41.6086,41.7564,233800.0
2008-09-23 10:30:00,50.85,50.93,50.4,50.52,197300.0,41.7564,41.8221,41.3869,41.4854,197300.0
2008-09-23 11:00:00,50.52,50.74,50.38,50.6,306900.0,41.4854,41.6661,41.3704,41.5511,306900.0
2008-09-23 11:30:00,50.61,50.67,50.47,50.48,174800.0,41.5593,41.6086,41.4443,41.4526,174800.0
2008-09-23 12:00:00,50.49,50.57,50.33,50.38,202100.0,41.4608,41.5265,41.3294,41.3704,202100.0
2008-09-23 12:30:00,50.38,50.41,50.13,50.14,149400.0,41.3704,41.3951,41.1651,41.1734,149400.0
2008-09-23 13:00:00,50.16,50.16,49.74,49.91,234200.0,41.1898,41.1898,40.8449,40.9845,234200.0
2008-09-23 13:30:00,49.9,49.9,49.63,49.82,175900.0,40.9763,40.9763,40.7546,40.9106,175900.0
2008-09-23 14:00:00,49.81,50.28,49.72,50.24,254400.0,40.9024,41.2883,40.8285,41.2555,254400.0
2008-09-23 14:30:00,50.29,50.6,50.14,50.4,251500.0,41.2965,41.5511,41.1734,41.3869,251500.0
2008-09-23 15:00:00,50.39,50.65,50.32,50.32,370000.0,41.3786,41.5922,41.3212,41.3212,370000.0
2008-09-23 15:30:00,50.34,50.4,49.53,49.57,720300.0,41.3376,41.3869,40.6724,40.7053,720300.0
2008-09-23 16:00:00,49.88,49.88,49.88,49.88,7900.0,40.9599,40.9599,40.9599,40.9599,7900.0
2008-09-24 09:30:00,49.96,50.13,49.1,49.55,160200.0,41.1469,41.2869,40.4386,40.8092,160200.0
2008-09-24 10:00:00,49.57,49.66,49.37,49.6,156300.0,40.8257,40.8998,40.661,40.8504,156300.0
2008-09-24 10:30:00,49.59,49.84,49.57,49.8,150600.0,40.8421,41.048,40.8257,41.0151,150600.0
2008-09-24 11:00:00,49.79,49.8,49.44,49.63,180200.0,41.0069,41.0151,40.7186,40.8751,180200.0
2008-09-24 11:30:00,49.63,49.72,49.35,49.55,267000.0,40.8751,40.9492,40.6445,40.8092,267000.0
2008-09-24 12:00:00,49.55,49.62,49.38,49.48,234300.0,40.8092,40.8669,40.6692,40.7515,234300.0
2008-09-24 12:30:00,49.48,49.55,49.41,49.49,143600.0,40.7515,40.8092,40.6939,40.7598,143600.0
2008-09-24 13:00:00,49.48,49.94,49.45,49.88,173500.0,40.7515,41.1304,40.7268,41.081,173500.0
2008-09-24 13:30:00,49.88,49.9,49.64,49.72,161200.0,41.081,41.0975,40.8833,40.9492,161200.0
2008-09-24 14:00:00,49.7,49.73,49.5,49.64,235100.0,40.9327,40.9574,40.768,40.8833,235100.0
2008-09-24 14:30:00,49.64,49.88,49.55,49.57,192000.0,40.8833,41.081,40.8092,40.8257,192000.0
2008-09-24 15:00:00,49.57,49.74,49.35,49.6,153300.0,40.8257,40.9657,40.6445,40.8504,153300.0
2008-09-24 15:30:00,49.61,49.82,49.18,49.82,349400.0,40.8586,41.0316,40.5045,41.0316,349400.0
2008-09-24 16:00:00,49.92,49.92,49.8,49.92,20700.0,41.1139,41.1139,41.0151,41.1139,20700.0
2008-09-25 09:30:00,50.13,50.14,49.56,50.09,198200.0,41.2869,41.2951,40.8174,41.2539,198200.0
2008-09-25 10:00:00,50.1,50.4,49.98,50.16,387100.0,41.2622,41.5093,41.1633,41.3116,387100.0
2008-09-25 10:30:00,50.15,50.21,50.03,50.07,117200.0,41.3034,41.3528,41.2045,41.2375,117200.0
2008-09-25 11:00:00,50.1,50.33,50.03,50.28,205300.0,41.2622,41.4516,41.2045,41.4104,205300.0
2008-09-25 11:30:00,50.29,50.37,50.16,50.19,156100.0,41.4187,41.4846,41.3116,41.3363,156100.0
2008-09-25 12:00:00,50.18,50.39,50.14,50.3,127300.0,41.3281,41.501,41.2951,41.4269,127300.0
2008-09-25 12:30:00,50.31,50.47,50.3,50.38,205600.0,41.4351,41.5669,41.4269,41.4928,205600.0
2008-09-25 13:00:00,50.38,50.6,50.29,50.4,133300.0,41.4928,41.674,41.4187,41.5093,133300.0
2008-09-25 13:30:00,50.43,50.61,50.25,50.45,238400.0,41.534,41.6822,41.3857,41.5504,238400.0
2008-09-25 14:00:00,50.46,50.49,50.11,50.21,134400.0,41.5587,41.5834,41.2704,41.3528,134400.0
2008-09-25 14:30:00,50.21,50.29,50.07,50.26,199500.0,41.3528,41.4187,41.2375,41.394,199500.0
2008-09-25 15:00:00,50.25,50.53,50.23,50.47,227100.0,41.3857,41.6163,41.3692,41.5669,227100.0
2008-09-25 15:30:00,50.44,50.52,50.02,50.17,332700.0,41.5422,41.6081,41.1963,41.3198,332700.0
2008-09-26 09:30:00,49.5,49.84,49.22,49.67,299400.0,40.768,41.048,40.5374,40.908,299400.0
2008-09-26 10:00:00,49.7,49.81,49.54,49.58,153200.0,40.9327,41.0233,40.801,40.8339,153200.0
2008-09-26 10:30:00,49.58,49.87,49.53,49.72,173400.0,40.8339,41.0728,40.7927,40.9492,173400.0
2008-09-26 11:00:00,49.78,49.81,49.47,49.6,176600.0,40.9986,41.0233,40.7433,40.8504,176600.0
2008-09-26 11:30:00,49.6,49.68,49.46,49.52,147400.0,40.8504,40.9163,40.7351,40.7845,147400.0
2008-09-26 12:00:00,49.52,49.58,49.46,49.57,205500.0,40.7845,40.8339,40.7351,40.8257,205500.0
2008-09-26 12:30:00,49.57,49.87,49.56,49.75,169700.0,40.8257,41.0728,40.8174,40.9739,169700.0
2008-09-26 13:00:00,49.8,50.01,49.72,49.87,168200.0,41.0151,41.1881,40.9492,41.0728,168200.0
2008-09-26 13:30:00,49.87,50.06,49.78,49.8,163300.0,41.0728,41.2292,40.9986,41.0151,163300.0
2008-09-26 14:00:00,49.8,49.98,49.71,49.85,187100.0,41.0151,41.1633,40.941,41.0563,187100.0
2008-09-26 14:30:00,49.83,49.94,49.74,49.76,285500.0,41.0398,41.1304,40.9657,40.9822,285500.0
2008-09-26 15:00:00,49.75,50.17,49.61,50.05,448600.0,40.9739,41.3198,40.8586,41.221,448600.0
2008-09-26 15:30:00,50.06,50.3,49.94,50.14,459100.0,41.2292,41.4269,41.1304,41.2951,459100.0
2008-09-29 09:30:00,49.69,49.69,48.44,48.54,834200.0,40.9245,40.9245,39.895,39.9774,834200.0
2008-09-29 10:00:00,48.52,48.77,48.21,48.49,253700.0,39.9609,40.1668,39.7056,39.9362,253700.0
2008-09-29 10:30:00,48.44,48.55,48.3,48.31,297100.0,39.895,39.9856,39.7797,39.7879,297100.0
2008-09-29 11:00:00,48.36,48.42,48.15,48.2,293800.0,39.8291,39.8785,39.6562,39.6973,293800.0
2008-09-29 11:30:00,48.2,48.21,47.95,48.08,143600.0,39.6973,39.7056,39.4914,39.5985,143600.0
2008-09-29 12:00:00,48.08,48.18,47.81,47.92,280300.0,39.5985,39.6809,39.3761,39.4667,280300.0
2008-09-29 12:30:00,47.92,48.25,47.75,48.01,260100.0,39.4667,39.7385,39.3267,39.5409,260100.0
2008-09-29 13:00:00,48.01,48.24,47.78,48.16,317000.0,39.5409,39.7303,39.3514,39.6644,317000.0
2008-09-29 13:30:00,48.15,48.19,46.41,47.15,553300.0,39.6562,39.6891,38.2231,38.8326,553300.0
2008-09-29 14:00:00,47.14,47.58,46.42,46.86,686800.0,38.8243,39.1867,38.2313,38.5937,686800.0
2008-09-29 14:30:00,46.95,47.07,46.65,46.69,205900.0,38.6679,38.7667,38.4208,38.4537,205900.0
2008-09-29 15:00:00,46.73,46.88,45.81,45.95,432100.0,38.4867,38.6102,37.729,37.8443,432100.0
2008-09-29 15:30:00,45.96,46.95,45.88,46.72,588900.0,37.8525,38.6679,37.7866,38.4784,588900.0
2008-09-30 09:30:00,47.85,47.97,46.75,46.87,176300.0,39.4091,39.5079,38.5031,38.602,176300.0
2008-09-30 10:00:00,46.83,47.31,46.75,47.09,171100.0,38.569,38.9643,38.5031,38.7832,171100.0
2008-09-30 10:30:00,47.06,47.51,47.05,47.21,297100.0,38.7584,39.1291,38.7502,38.882,297100.0
2008-09-30 11:00:00,47.21,47.27,47.01,47.16,213900.0,38.882,38.9314,38.7173,38.8408,213900.0
2008-09-30 11:30:00,47.17,47.54,47.14,47.5,109600.0,38.849,39.1538,38.8243,39.1208,109600.0
2008-09-30 12:00:00,47.5,47.54,47.11,47.15,94400.0,39.1208,39.1538,38.7996,38.8326,94400.0
2008-09-30 12:30:00,47.16,47.42,47.12,47.38,115000.0,38.8408,39.0549,38.8079,39.022,115000.0
2008-09-30 13:00:00,47.37,47.57,47.17,47.57,114200.0,39.0138,39.1785,38.849,39.1785,114200.0
2008-09-30 13:30:00,47.56,47.71,47.55,47.61,175700.0,39.1702,39.2938,39.162,39.2114,175700.0
2008-09-30 14:00:00,47.6,47.94,47.53,47.92,171500.0,39.2032,39.4832,39.1455,39.4667,171500.0
2008-09-30 14:30:00,47.93,47.98,47.75,47.91,200400.0,39.475,39.5162,39.3267,39.4585,200400.0
2008-09-30 15:00:00,47.91,48.11,47.73,47.99,205700.0,39.4585,39.6232,39.3103,39.5244,205700.0
2008-09-30 15:30:00,47.99,48.33,47.64,48.26,539300.0,39.5244,39.8044,39.2361,39.7468,539300.0
2008-09-30 16:00:00,48.55,48.55,48.16,48.16,62400.0,39.9856,39.9856,39.6644,39.6644,62400.0
2008-10-01 09:30:00,47.67,47.93,47.43,47.67,184200.0,39.2608,39.475,39.0632,39.2608,184200.0
2008-10-01 10:00:00,47.65,47.67,47.18,47.33,216500.0,39.2444,39.2608,38.8573,38.9808,216500.0
2008-10-01 10:30:00,47.32,47.32,46.99,47.1,90000.0,38.9726,38.9726,38.7008,38.7914,90000.0
2008-10-01 11:00:00,47.1,47.25,46.95,47.2,233900.0,38.7914,38.9149,38.6679,38.8737,233900.0
2008-10-01 11:30:00,47.22,47.33,47.15,47.25,79900.0,38.8902,38.9808,38.8326,38.9149,79900.0
2008-10-01 12:00:00,47.26,47.48,47.15,47.39,145600.0,38.9232,39.1044,38.8326,39.0302,145600.0
2008-10-01 12:30:00,47.39,47.86,47.38,47.72,169400.0,39.0302,39.4173,39.022,39.302,169400.0
2008-10-01 13:00:00,47.72,47.72,47.45,47.48,152000.0,39.302,39.302,39.0796,39.1044,152000.0
2008-10-01 13:30:00,47.48,47.72,47.1,47.43,494100.0,39.1044,39.302,38.7914,39.0632,494100.0
2008-10-01 14:00:00,47.37,47.64,47.27,47.63,491500.0,39.0138,39.2361,38.9314,39.2279,491500.0
2008-10-01 14:30:00,47.61,47.73,47.46,47.53,580000.0,39.2114,39.3103,39.0879,39.1455,580000.0
2008-10-01 15:00:00,47.51,47.61,47.31,47.44,452600.0,39.1291,39.2114,38.9643,39.0714,452600.0
2008-10-01 15:30:00,47.45,47.59,47.33,47.46,576900.0,39.0796,39.195,38.9808,39.0879,576900.0
2008-10-01 16:00:00,47.51,47.51,46.51,46.51,141300.0,39.1291,39.1291,38.3055,38.3055,141300.0
2008-10-02 09:30:00,47.11,47.17,46.33,46.34,130400.0,38.7996,38.849,38.1572,38.1655,130400.0
2008-10-02 10:00:00,46.33,46.33,45.93,46.02,274200.0,38.1572,38.1572,37.8278,37.9019,274200.0
2008-10-02 10:30:00,46.03,46.09,45.79,45.88,224900.0,37.9101,37.9596,37.7125,37.7866,224900.0
2008-10-02 11:00:00,45.88,45.91,45.52,45.81,149600.0,37.7866,37.8113,37.4901,37.729,149600.0
2008-10-02 11:30:00,45.8,45.97,45.72,45.93,262400.0,37.7207,37.8607,37.6548,37.8278,262400.0
2008-10-02 12:00:00,45.93,46.05,45.8,45.81,202100.0,37.8278,37.9266,37.7207,37.729,202100.0
2008-10-02 12:30:00,45.81,45.85,45.68,45.78,202100.0,37.729,37.7619,37.6219,37.7042,202100.0
2008-10-02 13:00:00,45.78,45.78,45.52,45.59,226300.0,37.7042,37.7042,37.4901,37.5478,226300.0
2008-10-02 13:30:00,45.59,45.89,45.46,45.71,251300.0,37.5478,37.7948,37.4407,37.6466,251300.0
2008-10-02 14:00:00,45.71,45.79,45.43,45.44,222500.0,37.6466,37.7125,37.416,37.4242,222500.0
2008-10-02 14:30:00,45.44,45.56,45.24,45.53,294400.0,37.4242,37.5231,37.2595,37.4983,294400.0
2008-10-02 15:00:00,45.54,45.57,45.18,45.27,325500.0,37.5066,37.5313,37.2101,37.2842,325500.0
2008-10-02 15:30:00,45.27,45.5,45.07,45.16,770600.0,37.2842,37.4736,37.1195,37.1936,770600.0
2008-10-03 09:30:00,45.76,46.1,45.76,46.03,288400.0,37.6878,37.9678,37.6878,37.9101,288400.0
2008-10-03 10:00:00,46.05,46.26,45.86,46.23,711600.0,37.9266,38.0996,37.7701,38.0749,711600.0
2008-10-03 10:30:00,46.25,46.6,46.19,46.54,608600.0,38.0913,38.3796,38.0419,38.3302,608600.0
2008-10-03 11:00:00,46.54,46.72,46.44,46.46,265100.0,38.3302,38.4784,38.2478,38.2643,265100.0
2008-10-03 11:30:00,46.46,46.62,46.3,46.41,238100.0,38.2643,38.3961,38.1325,38.2231,238100.0
2008-10-03 12:00:00,46.41,46.49,46.1,46.27,142500.0,38.2231,38.289,37.9678,38.1078,142500.0
2008-10-03 12:30:00,46.27,46.6,46.26,46.58,422900.0,38.1078,38.3796,38.0996,38.3631,422900.0
2008-10-03 13:00:00,46.59,46.86,46.1,46.2,542200.0,38.3714,38.5937,37.9678,38.0502,542200.0
2008-10-03 13:30:00,46.19,46.24,45.43,45.81,534800.0,38.0419,38.0831,37.416,37.729,534800.0
2008-10-03 14:00:00,45.81,46.02,45.31,45.38,360700.0,37.729,37.9019,37.3172,37.3748,360700.0
2008-10-03 14:30:00,45.39,45.73,45.1,45.67,805000.0,37.383,37.6631,37.1442,37.6136,805000.0
2008-10-03 15:00:00,45.68,45.78,45.19,45.29,548700.0,37.6219,37.7042,37.2183,37.3007,548700.0
2008-10-03 15:30:00,45.3,45.48,44.67,44.84,678800.0,37.3089,37.4572,36.7901,36.9301,678800.0
2008-10-06 09:30:00,43.61,43.73,42.78,43.02,670800.0,35.917,36.0159,35.2335,35.4311,670800.0
2008-10-06 10:00:00,43.02,43.06,42.31,42.38,393400.0,35.4311,35.4641,34.8464,34.904,393400.0
2008-10-06 10:30:00,42.38,42.39,41.45,42.25,420600.0,34.904,34.9123,34.1381,34.7969,420600.0
2008-10-06 11:00:00,42.29,42.73,42.17,42.53,375400.0,34.8299,35.1923,34.7311,35.0276,375400.0
2008-10-06 11:30:00,42.54,42.56,42.13,42.21,424100.0,35.0358,35.0523,34.6981,34.764,424100.0
2008-10-06 12:00:00,42.22,42.43,42.02,42.09,236800.0,34.7722,34.9452,34.6075,34.6652,236800.0
2008-10-06 12:30:00,42.08,42.15,41.78,41.82,156500.0,34.6569,34.7146,34.4099,34.4428,156500.0
2008-10-06 13:00:00,41.78,42.16,41.69,42.01,227700.0,34.4099,34.7228,34.3357,34.5993,227700.0
2008-10-06 13:30:00,42.03,42.03,41.57,41.8,258700.0,34.6158,34.6158,34.2369,34.4263,258700.0
2008-10-06 14:00:00,41.79,41.79,40.98,41.1,362600.0,34.4181,34.4181,33.751,33.8498,362600.0
2008-10-06 14:30:00,41.11,41.38,40.72,41.26,401600.0,33.858,34.0804,33.5368,33.9816,401600.0
2008-10-06 15:00:00,41.23,42.6,41.01,42.57,1021600.0,33.9569,35.0852,33.7757,35.0605,1021600.0
2008-10-06 15:30:00,42.56,43.16,42.03,43.05,842500.0,35.0523,35.5464,34.6158,35.4558,842500.0
2008-10-07 09:30:00,43.53,43.55,42.69,42.9,733200.0,35.8512,35.8676,35.1593,35.3323,733200.0
2008-10-07 10:00:00,42.92,43.23,42.58,43.21,228700.0,35.3488,35.6041,35.0687,35.5876,228700.0
2008-10-07 10:30:00,43.18,43.28,42.87,42.97,184600.0,35.5629,35.6453,35.3076,35.3899,184600.0
2008-10-07 11:00:00,42.98,43.13,42.49,42.6,214200.0,35.3982,35.5217,34.9946,35.0852,214200.0
2008-10-07 11:30:00,42.6,43.03,42.59,42.77,189000.0,35.0852,35.4394,35.077,35.2252,189000.0
2008-10-07 12:00:00,42.81,42.81,42.22,42.32,107400.0,35.2582,35.2582,34.7722,34.8546,107400.0
2008-10-07 12:30:00,42.36,42.39,41.91,42.05,267000.0,34.8875,34.9123,34.5169,34.6322,267000.0
2008-10-07 13:00:00,42.07,42.41,41.58,41.75,265200.0,34.6487,34.9287,34.2451,34.3851,265200.0
2008-10-07 13:30:00,41.78,42.05,41.26,41.27,206800.0,34.4099,34.6322,33.9816,33.9898,206800.0
2008-10-07 14:00:00,41.27,42.06,41.18,41.91,398900.0,33.9898,34.6405,33.9157,34.5169,398900.0
2008-10-07 14:30:00,41.9,42.24,41.57,41.59,451600.0,34.5087,34.7887,34.2369,34.2534,451600.0
2008-10-07 15:00:00,41.61,41.71,41.08,41.37,598600.0,34.2698,34.3522,33.8333,34.0722,598600.0
2008-10-07 15:30:00,41.41,41.54,40.42,40.65,1333800.0,34.1051,34.2122,33.2898,33.4792,1333800.0
2008-10-07 16:00:00,40.27,41.01,40.27,41.01,127200.0,33.1662,33.7757,33.1662,33.7757,127200.0
2008-10-08 09:30:00,39.61,41.49,39.36,41.22,837900.0,32.6227,34.171,32.4168,33.9486,837900.0
2008-10-08 10:00:00,41.23,41.65,40.5,40.74,342600.0,33.9569,34.3028,33.3557,33.5533,342600.0
2008-10-08 10:30:00,40.74,40.92,39.95,40.3,396800.0,33.5533,33.7016,32.9027,33.1909,396800.0
2008-10-08 11:00:00,40.29,40.84,40.02,40.54,386400.0,33.1827,33.6357,32.9603,33.3886,386400.0
2008-10-08 11:30:00,40.55,40.6,39.8,40.3,379800.0,33.3968,33.438,32.7791,33.1909,379800.0
2008-10-08 12:00:00,40.31,40.32,39.69,39.79,249100.0,33.1992,33.2074,32.6885,32.7709,249100.0
2008-10-08 12:30:00,39.8,40.18,39.62,39.98,375600.0,32.7791,33.0921,32.6309,32.9274,375600.0
2008-10-08 13:00:00,39.98,40.88,39.98,40.52,422600.0,32.9274,33.6686,32.9274,33.3721,422600.0
2008-10-08 13:30:00,40.51,41.49,40.39,41.44,327700.0,33.3639,34.171,33.2651,34.1298,327700.0
2008-10-08 14:00:00,41.44,41.73,41.15,41.47,550600.0,34.1298,34.3687,33.891,34.1545,550600.0
2008-10-08 14:30:00,41.44,41.6,41.0,41.34,387800.0,34.1298,34.2616,33.7675,34.0475,387800.0
2008-10-08 15:00:00,41.31,41.85,41.05,41.69,699300.0,34.0228,34.4675,33.8086,34.3357,699300.0
2008-10-08 15:30:00,41.67,41.88,40.26,40.26,935900.0,34.3193,34.4922,33.158,33.158,935900.0
2008-10-08 16:00:00,40.17,40.52,40.12,40.3,85300.0,33.0839,33.3721,33.0427,33.1909,85300.0
2008-10-09 09:30:00,40.78,41.49,40.78,41.09,595200.0,33.5863,34.171,33.5863,33.8416,595200.0
2008-10-09 10:00:00,41.09,41.18,40.53,40.53,557200.0,33.8416,33.9157,33.3804,33.3804,557200.0
2008-10-09 10:30:00,40.54,40.89,40.27,40.34,730100.0,33.3886,33.6769,33.1662,33.2239,730100.0
2008-10-09 11:00:00,40.36,40.56,39.86,40.36,476700.0,33.2404,33.4051,32.8286,33.2404,476700.0
2008-10-09 11:30:00,40.37,40.89,40.29,40.44,443600.0,33.2486,33.6769,33.1827,33.3062,443600.0
2008-10-09 12:00:00,40.44,40.71,40.35,40.52,266100.0,33.3062,33.5286,33.2321,33.3721,266100.0
2008-10-09 12:30:00,40.54,40.6,40.17,40.31,306600.0,33.3886,33.438,33.0839,33.1992,306600.0
2008-10-09 13:00:00,40.35,40.71,40.25,40.52,252200.0,33.2321,33.5286,33.1498,33.3721,252200.0
2008-10-09 13:30:00,40.52,40.73,40.21,40.35,314900.0,33.3721,33.5451,33.1168,33.2321,314900.0
2008-10-09 14:00:00,40.35,40.48,39.96,40.07,440200.0,33.2321,33.3392,32.9109,33.0015,440200.0
2008-10-09 14:30:00,40.07,40.2,39.66,39.68,449300.0,33.0015,33.1086,32.6638,32.6803,449300.0
2008-10-09 15:00:00,39.69,39.7,38.94,39.0,722800.0,32.6885,32.6968,32.0708,32.1203,722800.0
2008-10-09 15:30:00,39.01,39.15,37.89,37.94,871000.0,32.1285,32.2438,31.2061,31.2472,871000.0
2008-10-10 09:30:00,36.49,37.26,35.0,36.97,919600.0,30.053,30.6872,28.8259,30.4484,919600.0
2008-10-10 10:00:00,37.01,38.22,36.86,37.34,727200.0,30.4813,31.4779,30.3578,30.7531,727200.0
2008-10-10 10:30:00,37.34,37.41,36.39,36.79,401700.0,30.7531,30.8107,29.9707,30.3001,401700.0
2008-10-10 11:00:00,36.83,37.01,36.03,36.08,449100.0,30.3331,30.4813,29.6742,29.7154,449100.0
2008-10-10 11:30:00,36.07,36.37,35.52,35.76,449900.0,29.7071,29.9542,29.2541,29.4518,449900.0
2008-10-10 12:00:00,35.75,36.62,35.67,36.25,616900.0,29.4436,30.1601,29.3777,29.8554,616900.0
2008-10-10 12:30:00,36.24,36.7,35.98,36.31,367400.0,29.8471,30.226,29.633,29.9048,367400.0
2008-10-10 13:00:00,36.33,36.35,35.79,36.08,414600.0,29.9213,29.9377,29.4765,29.7154,414600.0
2008-10-10 13:30:00,36.08,36.12,35.17,35.54,450700.0,29.7154,29.7483,28.9659,29.2706,450700.0
2008-10-10 14:00:00,35.54,36.28,35.24,35.44,637200.0,29.2706,29.8801,29.0235,29.1883,637200.0
2008-10-10 14:30:00,35.47,35.79,35.17,35.54,496600.0,29.213,29.4765,28.9659,29.2706,496600.0
2008-10-10 15:00:00,35.49,37.96,35.43,37.83,768500.0,29.2294,31.2637,29.18,31.1567,768500.0
2008-10-10 15:30:00,37.8,39.0,37.33,37.33,1256400.0,31.1319,32.1203,30.7449,30.7449,1256400.0
2008-10-13 09:30:00,38.71,40.08,38.71,39.22,714900.0,31.8814,33.0097,31.8814,32.3015,714900.0
2008-10-13 10:00:00,39.19,39.61,38.92,39.57,411000.0,32.2767,32.6227,32.0544,32.5897,411000.0
2008-10-13 10:30:00,39.59,39.85,39.53,39.68,224400.0,32.6062,32.8203,32.5568,32.6803,224400.0
2008-10-13 11:00:00,39.66,39.81,39.58,39.77,292000.0,32.6638,32.7874,32.5979,32.7544,292000.0
2008-10-13 11:30:00,39.77,40.02,39.73,39.88,240500.0,32.7544,32.9603,32.7215,32.845,240500.0
2008-10-13 12:00:00,39.87,40.27,39.79,40.2,261900.0,32.8368,33.1662,32.7709,33.1086,261900.0
2008-10-13 12:30:00,40.2,40.34,40.16,40.26,438500.0,33.1086,33.2239,33.0756,33.158,438500.0
2008-10-13 13:00:00,40.27,40.36,40.2,40.27,259100.0,33.1662,33.2404,33.1086,33.1662,259100.0
2008-10-13 13:30:00,40.28,40.38,40.05,40.05,347300.0,33.1745,33.2568,32.985,32.985,347300.0
2008-10-13 14:00:00,40.05,40.14,39.83,39.83,401700.0,32.985,33.0592,32.8038,32.8038,401700.0
2008-10-13 14:30:00,39.85,40.54,39.81,40.51,286400.0,32.8203,33.3886,32.7874,33.3639,286400.0
2008-10-13 15:00:00,40.5,41.39,40.48,40.99,1349100.0,33.3557,34.0887,33.3392,33.7592,1349100.0
2008-10-13 15:30:00,40.98,42.06,40.9,42.06,1364500.0,33.751,34.6405,33.6851,34.6405,1364500.0
2008-10-14 09:30:00,42.91,44.99,41.88,41.89,795100.0,35.3405,37.0536,34.4922,34.5005,795100.0
2008-10-14 10:00:00,41.89,42.45,41.68,42.02,464300.0,34.5005,34.9617,34.3275,34.6075,464300.0
2008-10-14 10:30:00,42.05,42.13,40.97,41.54,412800.0,34.6322,34.6981,33.7427,34.2122,412800.0
2008-10-14 11:00:00,41.54,41.68,40.99,41.62,552300.0,34.2122,34.3275,33.7592,34.2781,552300.0
2008-10-14 11:30:00,41.61,41.91,41.42,41.65,731600.0,34.2698,34.5169,34.1134,34.3028,731600.0
2008-10-14 12:00:00,41.61,41.85,41.37,41.66,922800.0,34.2698,34.4675,34.0722,34.311,922800.0
2008-10-14 12:30:00,41.66,41.94,41.55,41.55,228500.0,34.311,34.5416,34.2204,34.2204,228500.0
2008-10-14 13:00:00,41.57,41.7,41.35,41.42,259400.0,34.2369,34.344,34.0557,34.1134,259400.0
2008-10-14 13:30:00,41.42,41.69,40.99,41.12,497500.0,34.1134,34.3357,33.7592,33.8663,497500.0
2008-10-14 14:00:00,41.1,41.19,40.24,40.73,403400.0,33.8498,33.9239,33.1415,33.5451,403400.0
2008-10-14 14:30:00,40.77,40.88,39.91,40.1,453300.0,33.578,33.6686,32.8697,33.0262,453300.0
2008-10-14 15:00:00,40.13,40.86,40.03,40.86,438000.0,33.0509,33.6521,32.9686,33.6521,438000.0
2008-10-14 15:30:00,40.85,41.25,40.54,40.89,738700.0,33.6439,33.9734,33.3886,33.6769,738700.0
2008-10-14 16:00:00,40.67,41.21,40.67,41.21,46100.0,33.4957,33.9404,33.4957,33.9404,46100.0
2008-10-15 09:30:00,39.74,40.66,39.41,39.69,356900.0,32.7297,33.4874,32.4579,32.6885,356900.0
2008-10-15 10:00:00,39.69,39.69,39.28,39.38,332900.0,32.6885,32.6885,32.3509,32.4332,332900.0
2008-10-15 10:30:00,39.38,39.64,38.9,38.91,233400.0,32.4332,32.6474,32.0379,32.0461,233400.0
2008-10-15 11:00:00,38.94,39.13,38.78,38.97,235700.0,32.0708,32.2273,31.9391,32.0956,235700.0
2008-10-15 11:30:00,38.95,39.17,38.91,39.07,153500.0,32.0791,32.2603,32.0461,32.1779,153500.0
2008-10-15 12:00:00,39.07,39.17,38.66,38.76,253700.0,32.1779,32.2603,31.8402,31.9226,253700.0
2008-10-15 12:30:00,38.77,39.13,38.77,38.96,181900.0,31.9308,32.2273,31.9308,32.0873,181900.0
2008-10-15 13:00:00,38.95,38.95,38.41,38.48,452200.0,32.0791,32.0791,31.6343,31.692,452200.0
2008-10-15 13:30:00,38.48,38.51,37.97,38.01,306100.0,31.692,31.7167,31.272,31.3049,306100.0
2008-10-15 14:00:00,38.0,38.22,37.76,38.18,487800.0,31.2967,31.4779,31.099,31.4449,487800.0
2008-10-15 14:30:00,38.21,38.57,38.06,38.26,261000.0,31.4696,31.7661,31.3461,31.5108,261000.0
2008-10-15 15:00:00,38.25,38.65,37.97,38.05,520100.0,31.5026,31.832,31.272,31.3378,520100.0
2008-10-15 15:30:00,38.07,38.11,37.03,37.21,610300.0,31.3543,31.3873,30.4978,30.646,610300.0
2008-10-15 16:00:00,37.16,37.16,37.03,37.03,1300.0,30.6048,30.6048,30.4978,30.4978,1300.0
2008-10-16 09:30:00,37.3,37.92,36.82,37.63,479100.0,30.7201,31.2308,30.3248,30.9919,479100.0
2008-10-16 10:00:00,37.63,37.63,36.43,36.44,419500.0,30.9919,30.9919,30.0036,30.0119,419500.0
2008-10-16 10:30:00,36.44,36.62,36.0,36.03,327800.0,30.0119,30.1601,29.6495,29.6742,327800.0
2008-10-16 11:00:00,36.04,36.12,35.42,35.87,374300.0,29.6824,29.7483,29.1718,29.5424,374300.0
2008-10-16 11:30:00,35.87,36.85,35.87,36.61,254000.0,29.5424,30.3495,29.5424,30.1519,254000.0
2008-10-16 12:00:00,36.59,37.79,36.35,37.2,258900.0,30.1354,31.1237,29.9377,30.6378,258900.0
2008-10-16 12:30:00,37.19,37.38,36.78,36.86,327200.0,30.6295,30.786,30.2919,30.3578,327200.0
2008-10-16 13:00:00,36.8,37.25,36.67,36.98,373400.0,30.3083,30.679,30.2013,30.4566,373400.0
2008-10-16 13:30:00,36.98,37.46,36.59,37.28,342600.0,30.4566,30.8519,30.1354,30.7037,342600.0
2008-10-16 14:00:00,37.31,37.36,36.68,36.84,295200.0,30.7284,30.7696,30.2095,30.3413,295200.0
2008-10-16 14:30:00,36.85,37.64,36.75,37.4,319500.0,30.3495,31.0002,30.2672,30.8025,319500.0
2008-10-16 15:00:00,37.41,38.32,37.29,38.12,658100.0,30.8107,31.5602,30.7119,31.3955,658100.0
2008-10-16 15:30:00,38.12,38.75,37.84,38.59,1117500.0,31.3955,31.9144,31.1649,31.7826,1117500.0
2008-10-17 09:30:00,37.78,38.53,37.41,38.53,804600.0,31.1155,31.7332,30.8107,31.7332,804600.0
2008-10-17 10:00:00,38.51,38.7,38.14,38.6,314700.0,31.7167,31.8732,31.412,31.7908,314700.0
2008-10-17 10:30:00,38.61,39.01,38.27,38.89,436800.0,31.7991,32.1285,31.519,32.0297,436800.0
2008-10-17 11:00:00,38.89,39.25,38.68,38.7,262100.0,32.0297,32.3262,31.8567,31.8732,262100.0
2008-10-17 11:30:00,38.69,38.84,38.56,38.76,269100.0,31.8649,31.9885,31.7579,31.9226,269100.0
2008-10-17 12:00:00,38.75,39.11,38.75,39.01,216100.0,31.9144,32.2109,31.9144,32.1285,216100.0
2008-10-17 12:30:00,39.01,39.71,38.87,39.64,392400.0,32.1285,32.705,32.0132,32.6474,392400.0
2008-10-17 13:00:00,39.65,39.94,39.53,39.89,536100.0,32.6556,32.8944,32.5568,32.8533,536100.0
2008-10-17 13:30:00,39.9,40.42,39.86,39.93,277500.0,32.8615,33.2898,32.8286,32.8862,277500.0
2008-10-17 14:00:00,40.04,40.25,39.43,39.51,186100.0,32.9768,33.1498,32.4744,32.5403,186100.0
2008-10-17 14:30:00,39.52,39.7,39.03,39.45,428100.0,32.5485,32.6968,32.145,32.4909,428100.0
2008-10-17 15:00:00,39.45,39.78,38.64,39.04,402300.0,32.4909,32.7627,31.8238,32.1532,402300.0
2008-10-17 15:30:00,39.06,39.28,38.59,38.73,455200.0,32.1697,32.3509,31.7826,31.8979,455200.0
2008-10-20 09:30:00,39.21,39.64,38.82,39.61,276700.0,32.2932,32.6474,31.972,32.6227,276700.0
2008-10-20 10:00:00,39.63,39.87,39.26,39.28,256700.0,32.6391,32.8368,32.3344,32.3509,256700.0
2008-10-20 10:30:00,39.3,39.54,39.08,39.24,198100.0,32.3673,32.565,32.1861,32.3179,198100.0
2008-10-20 11:00:00,39.24,39.26,38.76,39.16,417200.0,32.3179,32.3344,31.9226,32.252,417200.0
2008-10-20 11:30:00,39.19,39.48,39.04,39.37,183400.0,32.2767,32.5156,32.1532,32.425,183400.0
2008-10-20 12:00:00,39.38,39.58,39.25,39.48,286600.0,32.4332,32.5979,32.3262,32.5156,286600.0
2008-10-20 12:30:00,39.47,39.59,39.26,39.34,212500.0,32.5073,32.6062,32.3344,32.4003,212500.0
2008-10-20 13:00:00,39.33,39.6,39.17,39.54,248200.0,32.392,32.6144,32.2603,32.565,248200.0
2008-10-20 13:30:00,39.56,39.69,39.44,39.54,441700.0,32.5815,32.6885,32.4826,32.565,441700.0
2008-10-20 14:00:00,39.56,39.87,39.49,39.59,146600.0,32.5815,32.8368,32.5238,32.6062,146600.0
2008-10-20 14:30:00,39.59,39.87,39.42,39.79,250400.0,32.6062,32.8368,32.4662,32.7709,250400.0
2008-10-20 15:00:00,39.79,39.95,39.62,39.82,576500.0,32.7709,32.9027,32.6309,32.7956,576500.0
2008-10-20 15:30:00,39.79,40.46,39.66,40.36,539700.0,32.7709,33.3227,32.6638,33.2404,539700.0
2008-10-21 09:30:00,39.75,40.25,39.58,39.9,320600.0,32.738,33.1498,32.5979,32.8615,320600.0
2008-10-21 10:00:00,39.91,40.41,39.81,40.22,260000.0,32.8697,33.2815,32.7874,33.125,260000.0
2008-10-21 10:30:00,40.2,40.21,39.85,39.86,243600.0,33.1086,33.1168,32.8203,32.8286,243600.0
2008-10-21 11:00:00,39.86,39.98,39.76,39.82,437800.0,32.8286,32.9274,32.7462,32.7956,437800.0
2008-10-21 11:30:00,39.82,39.96,39.21,39.25,335400.0,32.7956,32.9109,32.2932,32.3262,335400.0
2008-10-21 12:00:00,39.27,39.45,39.15,39.32,352800.0,32.3426,32.4909,32.2438,32.3838,352800.0
2008-10-21 12:30:00,39.32,39.49,39.02,39.02,231900.0,32.3838,32.5238,32.1367,32.1367,231900.0
2008-10-21 13:00:00,39.02,39.6,39.0,39.4,284100.0,32.1367,32.6144,32.1203,32.4497,284100.0
2008-10-21 13:30:00,39.4,39.58,39.28,39.39,261200.0,32.4497,32.5979,32.3509,32.4415,261200.0
2008-10-21 14:00:00,39.4,39.89,39.4,39.87,251500.0,32.4497,32.8533,32.4497,32.8368,251500.0
2008-10-21 14:30:00,39.9,40.16,39.8,39.89,372600.0,32.8615,33.0756,32.7791,32.8533,372600.0
2008-10-21 15:00:00,39.92,40.11,39.42,39.44,368600.0,32.878,33.0345,32.4662,32.4826,368600.0
2008-10-21 15:30:00,39.43,39.49,38.93,39.03,742500.0,32.4744,32.5238,32.0626,32.145,742500.0
2008-10-21 16:00:00,39.0,39.03,39.0,39.03,1800.0,32.1203,32.145,32.1203,32.145,1800.0
2008-10-22 09:30:00,38.43,38.43,37.58,37.6,284400.0,31.6508,31.6508,30.9508,30.9672,284400.0
2008-10-22 10:00:00,37.6,37.79,37.31,37.49,470700.0,30.9672,31.1237,30.7284,30.8766,470700.0
2008-10-22 10:30:00,37.51,38.05,37.46,37.99,249600.0,30.8931,31.3378,30.8519,31.2884,249600.0
2008-10-22 11:00:00,37.99,37.99,37.6,37.65,265400.0,31.2884,31.2884,30.9672,31.0084,265400.0
2008-10-22 11:30:00,37.65,37.95,37.55,37.83,260200.0,31.0084,31.2555,30.926,31.1567,260200.0
2008-10-22 12:00:00,37.83,38.07,37.71,37.95,255900.0,31.1567,31.3543,31.0578,31.2555,255900.0
2008-10-22 12:30:00,37.96,37.96,37.75,37.82,183600.0,31.2637,31.2637,31.0908,31.1484,183600.0
2008-10-22 13:00:00,37.81,37.81,37.31,37.42,359500.0,31.1402,31.1402,30.7284,30.819,359500.0
2008-10-22 13:30:00,37.44,37.51,37.19,37.44,468600.0,30.8354,30.8931,30.6295,30.8354,468600.0
2008-10-22 14:00:00,37.46,37.52,37.19,37.48,344900.0,30.8519,30.9013,30.6295,30.8684,344900.0
2008-10-22 14:30:00,37.48,37.48,37.0,37.18,454000.0,30.8684,30.8684,30.4731,30.6213,454000.0
2008-10-22 15:00:00,37.18,37.26,36.67,36.68,609400.0,30.6213,30.6872,30.2013,30.2095,609400.0
2008-10-22 15:30:00,36.71,36.95,35.92,36.89,1059800.0,30.2342,30.4319,29.5836,30.3825,1059800.0
2008-10-22 16:00:00,37.06,37.06,36.79,36.83,11300.0,30.5225,30.5225,30.3001,30.3331,11300.0
2008-10-23 09:30:00,37.0,37.23,36.08,36.56,409300.0,30.4731,30.6625,29.7154,30.1107,409300.0
2008-10-23 10:00:00,36.56,37.01,36.51,36.6,632300.0,30.1107,30.4813,30.0695,30.1436,632300.0
2008-10-23 10:30:00,36.59,37.55,36.55,37.51,527800.0,30.1354,30.926,30.1024,30.8931,527800.0
2008-10-23 11:00:00,37.5,37.63,36.99,37.06,625400.0,30.8849,30.9919,30.4648,30.5225,625400.0
2008-10-23 11:30:00,37.07,37.33,36.9,37.12,321000.0,30.5307,30.7449,30.3907,30.5719,321000.0
2008-10-23 12:00:00,37.11,37.12,36.15,36.22,369400.0,30.5637,30.5719,29.773,29.8307,369400.0
2008-10-23 12:30:00,36.23,36.37,35.89,35.91,260400.0,29.8389,29.9542,29.5589,29.5753,260400.0
2008-10-23 13:00:00,35.9,36.23,35.68,35.77,390200.0,29.5671,29.8389,29.3859,29.46,390200.0
2008-10-23 13:30:00,35.75,36.01,35.56,35.73,414800.0,29.4436,29.6577,29.2871,29.4271,414800.0
2008-10-23 14:00:00,35.72,35.72,34.95,35.38,428300.0,29.4189,29.4189,28.7847,29.1388,428300.0
2008-10-23 14:30:00,35.38,35.87,35.04,35.36,656300.0,29.1388,29.5424,28.8588,29.1224,656300.0
2008-10-23 15:00:00,35.37,36.36,35.18,36.02,1035200.0,29.1306,29.946,28.9741,29.6659,1035200.0
2008-10-23 15:30:00,36.02,36.98,35.57,36.85,1045000.0,29.6659,30.4566,29.2953,30.3495,1045000.0
2008-10-24 09:30:00,34.5,35.6,33.59,35.36,873700.0,28.4141,29.32,27.6646,29.1224,873700.0
2008-10-24 10:00:00,35.38,35.69,34.87,35.11,464500.0,29.1388,29.3942,28.7188,28.9165,464500.0
2008-10-24 10:30:00,35.1,35.63,34.97,35.53,685700.0,28.9082,29.3447,28.8012,29.2624,685700.0
2008-10-24 11:00:00,35.53,35.96,35.34,35.85,368700.0,29.2624,29.6165,29.1059,29.5259,368700.0
2008-10-24 11:30:00,35.88,36.21,35.72,35.89,283600.0,29.5506,29.8224,29.4189,29.5589,283600.0
2008-10-24 12:00:00,35.86,36.05,35.5,35.5,352800.0,29.5342,29.6907,29.2377,29.2377,352800.0
2008-10-24 12:30:00,35.49,35.65,35.3,35.49,457400.0,29.2294,29.3612,29.073,29.2294,457400.0
2008-10-24 13:00:00,35.48,35.92,35.48,35.68,347100.0,29.2212,29.5836,29.2212,29.3859,347100.0
2008-10-24 13:30:00,35.66,35.66,35.06,35.06,333100.0,29.3694,29.3694,28.8753,28.8753,333100.0
2008-10-24 14:00:00,35.07,35.51,34.98,35.29,458300.0,28.8835,29.2459,28.8094,29.0647,458300.0
2008-10-24 14:30:00,35.28,36.07,35.27,36.01,304000.0,29.0565,29.7071,29.0482,29.6577,304000.0
2008-10-24 15:00:00,36.01,36.39,35.63,36.11,494500.0,29.6577,29.9707,29.3447,29.7401,494500.0
2008-10-24 15:30:00,36.1,36.26,35.57,35.62,560400.0,29.7318,29.8636,29.2953,29.3365,560400.0
2008-10-27 09:30:00,34.56,35.49,34.52,35.31,353700.0,28.4635,29.2294,28.4305,29.0812,353700.0
2008-10-27 10:00:00,35.34,35.78,35.11,35.2,333200.0,29.1059,29.4683,28.9165,28.9906,333200.0
2008-10-27 10:30:00,35.17,35.37,34.86,35.36,396500.0,28.9659,29.1306,28.7106,29.1224,396500.0
2008-10-27 11:00:00,35.35,35.65,35.09,35.24,327100.0,29.1141,29.3612,28.9,29.0235,327100.0
2008-10-27 11:30:00,35.24,35.32,35.03,35.19,285500.0,29.0235,29.0894,28.8506,28.9824,285500.0
2008-10-27 12:00:00,35.22,35.58,35.22,35.23,295300.0,29.0071,29.3036,29.0071,29.0153,295300.0
2008-10-27 12:30:00,35.27,35.89,35.21,35.86,289900.0,29.0482,29.5589,28.9988,29.5342,289900.0
2008-10-27 13:00:00,35.84,36.01,35.56,36.01,221200.0,29.5177,29.6577,29.2871,29.6577,221200.0
2008-10-27 13:30:00,36.03,36.2,35.84,35.88,216400.0,29.6742,29.8142,29.5177,29.5506,216400.0
2008-10-27 14:00:00,35.89,35.94,35.36,35.36,201500.0,29.5589,29.6001,29.1224,29.1224,201500.0
2008-10-27 14:30:00,35.36,35.53,35.08,35.1,404400.0,29.1224,29.2624,28.8918,28.9082,404400.0
2008-10-27 15:00:00,35.1,35.55,35.06,35.28,408700.0,28.9082,29.2789,28.8753,29.0565,408700.0
2008-10-27 15:30:00,35.28,35.5,34.31,34.39,666500.0,29.0565,29.2377,28.2576,28.3235,666500.0
2008-10-28 09:30:00,35.45,35.79,35.29,35.64,271700.0,29.1965,29.4765,29.0647,29.353,271700.0
2008-10-28 10:00:00,35.64,35.64,35.01,35.1,394600.0,29.353,29.353,28.8341,28.9082,394600.0
2008-10-28 10:30:00,35.1,35.17,34.3,34.41,549200.0,28.9082,28.9659,28.2494,28.34,549200.0
2008-10-28 11:00:00,34.38,34.79,34.38,34.7,286800.0,28.3152,28.6529,28.3152,28.5788,286800.0
2008-10-28 11:30:00,34.7,35.08,34.68,34.83,341700.0,28.5788,28.8918,28.5623,28.6859,341700.0
2008-10-28 12:00:00,34.82,34.99,34.69,34.8,252700.0,28.6776,28.8176,28.5706,28.6612,252700.0
2008-10-28 12:30:00,34.81,35.2,34.79,35.1,236100.0,28.6694,28.9906,28.6529,28.9082,236100.0
2008-10-28 13:00:00,35.1,35.43,35.01,35.25,407800.0,28.9082,29.18,28.8341,29.0318,407800.0
2008-10-28 13:30:00,35.25,35.29,34.83,34.94,320500.0,29.0318,29.0647,28.6859,28.7765,320500.0
2008-10-28 14:00:00,34.94,35.56,34.91,35.52,368200.0,28.7765,29.2871,28.7518,29.2541,368200.0
2008-10-28 14:30:00,35.53,36.32,35.53,36.15,997400.0,29.2624,29.913,29.2624,29.773,997400.0
2008-10-28 15:00:00,36.17,36.87,35.93,36.82,1321200.0,29.7895,30.366,29.5918,30.3248,1321200.0
2008-10-28 15:30:00,36.81,37.95,36.45,37.72,1211900.0,30.3166,31.2555,30.0201,31.0661,1211900.0
2008-10-28 16:00:00,37.68,37.92,36.12,36.12,492500.0,31.0331,31.2308,29.7483,29.7483,492500.0
2008-10-29 09:30:00,37.97,37.97,37.46,37.72,357600.0,31.272,31.272,30.8519,31.0661,357600.0
2008-10-29 10:00:00,37.68,38.34,37.59,38.22,413400.0,31.0331,31.5767,30.959,31.4779,413400.0
2008-10-29 10:30:00,38.22,38.26,37.65,37.73,251000.0,31.4779,31.5108,31.0084,31.0743,251000.0
2008-10-29 11:00:00,37.74,38.06,37.67,37.98,553100.0,31.0825,31.3461,31.0249,31.2802,553100.0
2008-10-29 11:30:00,37.97,38.21,37.9,38.2,743200.0,31.272,31.4696,31.2143,31.4614,743200.0
2008-10-29 12:00:00,38.2,38.34,38.0,38.33,423000.0,31.4614,31.5767,31.2967,31.5684,423000.0
2008-10-29 12:30:00,38.33,38.68,38.33,38.44,629300.0,31.5684,31.8567,31.5684,31.659,629300.0
2008-10-29 13:00:00,38.45,38.59,38.34,38.52,264700.0,31.6673,31.7826,31.5767,31.7249,264700.0
2008-10-29 13:30:00,38.53,38.84,38.49,38.5,3433600.0,31.7332,31.9885,31.7002,31.7085,3433600.0
2008-10-29 14:00:00,38.49,38.76,37.97,38.26,387500.0,31.7002,31.9226,31.272,31.5108,387500.0
2008-10-29 14:30:00,38.28,38.68,37.79,38.47,915700.0,31.5273,31.8567,31.1237,31.6838,915700.0
2008-10-29 15:00:00,38.46,39.49,38.23,39.15,831500.0,31.6755,32.5238,31.4861,32.2438,831500.0
2008-10-29 15:30:00,39.14,39.43,37.67,37.72,897200.0,32.2356,32.4744,31.0249,31.0661,897200.0
2008-10-29 16:00:00,37.39,37.84,37.39,37.68,31700.0,30.7943,31.1649,30.7943,31.0331,31700.0
2008-10-30 09:30:00,39.29,39.5,38.94,39.19,430100.0,32.3591,32.5321,32.0708,32.2767,430100.0
2008-10-30 10:00:00,39.18,39.35,38.78,38.8,313800.0,32.2685,32.4085,31.9391,31.9555,313800.0
2008-10-30 10:30:00,38.81,38.89,38.47,38.71,289100.0,31.9638,32.0297,31.6838,31.8814,289100.0
2008-10-30 11:00:00,38.7,39.0,38.52,38.58,227300.0,31.8732,32.1203,31.7249,31.7743,227300.0
2008-10-30 11:30:00,38.6,38.71,38.11,38.28,443600.0,31.7908,31.8814,31.3873,31.5273,443600.0
2008-10-30 12:00:00,38.27,38.59,38.22,38.49,397300.0,31.519,31.7826,31.4779,31.7002,397300.0
2008-10-30 12:30:00,38.48,38.75,38.43,38.51,281200.0,31.692,31.9144,31.6508,31.7167,281200.0
2008-10-30 13:00:00,38.51,38.98,38.45,38.61,287000.0,31.7167,32.1038,31.6673,31.7991,287000.0
2008-10-30 13:30:00,38.65,38.86,38.5,38.79,327900.0,31.832,32.005,31.7085,31.9473,327900.0
2008-10-30 14:00:00,38.76,39.23,38.75,39.09,453100.0,31.9226,32.3097,31.9144,32.1944,453100.0
2008-10-30 14:30:00,39.08,39.24,38.94,39.08,436700.0,32.1861,32.3179,32.0708,32.1861,436700.0
2008-10-30 15:00:00,39.1,39.39,38.68,38.98,483300.0,32.2026,32.4415,31.8567,32.1038,483300.0
2008-10-30 15:30:00,39.0,39.31,38.57,39.25,726600.0,32.1203,32.3756,31.7661,32.3262,726600.0
2008-10-31 09:30:00,39.12,39.16,38.66,38.88,246800.0,32.2191,32.252,31.8402,32.0214,246800.0
2008-10-31 10:00:00,38.84,39.29,38.84,39.1,228700.0,31.9885,32.3591,31.9885,32.2026,228700.0
2008-10-31 10:30:00,39.09,39.24,38.85,39.0,386800.0,32.1944,32.3179,31.9967,32.1203,386800.0
2008-10-31 11:00:00,39.02,39.51,39.01,39.44,184700.0,32.1367,32.5403,32.1285,32.4826,184700.0
2008-10-31 11:30:00,39.43,39.6,39.38,39.48,218200.0,32.4744,32.6144,32.4332,32.5156,218200.0
2008-10-31 12:00:00,39.48,39.49,39.19,39.31,357100.0,32.5156,32.5238,32.2767,32.3756,357100.0
2008-10-31 12:30:00,39.31,39.45,39.18,39.4,235700.0,32.3756,32.4909,32.2685,32.4497,235700.0
2008-10-31 13:00:00,39.39,39.96,39.37,39.87,278200.0,32.4415,32.9109,32.425,32.8368,278200.0
2008-10-31 13:30:00,39.85,40.1,39.77,39.86,703300.0,32.8203,33.0262,32.7544,32.8286,703300.0
2008-10-31 14:00:00,39.85,40.06,39.67,39.92,362600.0,32.8203,32.9933,32.6721,32.878,362600.0
2008-10-31 14:30:00,39.9,40.15,39.72,40.09,275700.0,32.8615,33.0674,32.7132,33.018,275700.0
2008-10-31 15:00:00,40.11,40.32,39.48,39.54,670700.0,33.0345,33.2074,32.5156,32.565,670700.0
2008-10-31 15:30:00,39.53,39.94,39.23,39.94,1383000.0,32.5568,32.8944,32.3097,32.8944,1383000.0
2008-11-03 09:30:00,39.7,40.0,39.5,39.73,324000.0,32.6968,32.9439,32.5321,32.7215,324000.0
2008-11-03 10:00:00,39.72,39.8,39.45,39.47,202600.0,32.7132,32.7791,32.4909,32.5073,202600.0
2008-11-03 10:30:00,39.49,39.78,39.39,39.67,252400.0,32.5238,32.7627,32.4415,32.6721,252400.0
2008-11-03 11:00:00,39.66,39.74,39.55,39.63,154500.0,32.6638,32.7297,32.5732,32.6391,154500.0
2008-11-03 11:30:00,39.62,39.85,39.6,39.79,160300.0,32.6309,32.8203,32.6144,32.7709,160300.0
2008-11-03 12:00:00,39.8,39.83,39.7,39.78,288400.0,32.7791,32.8038,32.6968,32.7627,288400.0
2008-11-03 12:30:00,39.8,39.83,39.61,39.63,344000.0,32.7791,32.8038,32.6227,32.6391,344000.0
2008-11-03 13:00:00,39.64,39.81,39.6,39.62,325600.0,32.6474,32.7874,32.6144,32.6309,325600.0
2008-11-03 13:30:00,39.61,39.66,39.39,39.44,151600.0,32.6227,32.6638,32.4415,32.4826,151600.0
2008-11-03 14:00:00,39.46,39.46,39.26,39.42,236800.0,32.4991,32.4991,32.3344,32.4662,236800.0
2008-11-03 14:30:00,39.4,39.5,39.29,39.32,237300.0,32.4497,32.5321,32.3591,32.3838,237300.0
2008-11-03 15:00:00,39.31,39.42,39.17,39.38,526100.0,32.3756,32.4662,32.2603,32.4332,526100.0
2008-11-03 15:30:00,39.37,39.66,39.34,39.45,850900.0,32.425,32.6638,32.4003,32.4909,850900.0
2008-11-04 09:30:00,40.25,40.6,39.98,40.04,266400.0,33.1498,33.438,32.9274,32.9768,266400.0
2008-11-04 10:00:00,40.03,40.43,39.98,40.42,366400.0,32.9686,33.298,32.9274,33.2898,366400.0
2008-11-04 10:30:00,40.42,40.78,40.39,40.7,372400.0,33.2898,33.5863,33.2651,33.5204,372400.0
2008-11-04 11:00:00,40.69,40.91,40.69,40.77,428500.0,33.5121,33.6933,33.5121,33.578,428500.0
2008-11-04 11:30:00,40.77,40.98,40.69,40.9,359500.0,33.578,33.751,33.5121,33.6851,359500.0
2008-11-04 12:00:00,40.9,40.93,40.73,40.73,409400.0,33.6851,33.7098,33.5451,33.5451,409400.0
2008-11-04 12:30:00,40.74,40.77,40.66,40.71,324500.0,33.5533,33.578,33.4874,33.5286,324500.0
2008-11-04 13:00:00,40.71,40.82,40.6,40.82,247200.0,33.5286,33.6192,33.438,33.6192,247200.0
2008-11-04 13:30:00,40.82,40.95,40.69,40.81,320000.0,33.6192,33.7263,33.5121,33.611,320000.0
2008-11-04 14:00:00,40.81,40.81,40.48,40.62,471900.0,33.611,33.611,33.3392,33.4545,471900.0
2008-11-04 14:30:00,40.62,40.72,40.32,40.43,548000.0,33.4545,33.5368,33.2074,33.298,548000.0
2008-11-04 15:00:00,40.42,40.58,40.22,40.51,748500.0,33.2898,33.4215,33.125,33.3639,748500.0
2008-11-04 15:30:00,40.52,41.02,40.51,40.84,653300.0,33.3721,33.7839,33.3639,33.6357,653300.0
2008-11-04 16:00:00,40.93,40.93,40.67,40.67,38400.0,33.7098,33.7098,33.4957,33.4957,38400.0
2008-11-05 09:30:00,40.38,40.45,40.04,40.21,461200.0,33.2568,33.3145,32.9768,33.1168,461200.0
2008-11-05 10:00:00,40.21,40.68,40.13,40.64,353200.0,33.1168,33.5039,33.0509,33.471,353200.0
2008-11-05 10:30:00,40.67,40.78,40.47,40.48,440600.0,33.4957,33.5863,33.3309,33.3392,440600.0
2008-11-05 11:00:00,40.5,40.6,40.3,40.36,308700.0,33.3557,33.438,33.1909,33.2404,308700.0
2008-11-05 11:30:00,40.35,40.35,40.07,40.18,363300.0,33.2321,33.2321,33.0015,33.0921,363300.0
2008-11-05 12:00:00,40.2,40.23,39.74,39.77,283100.0,33.1086,33.1333,32.7297,32.7544,283100.0
2008-11-05 12:30:00,39.78,39.87,39.51,39.74,308600.0,32.7627,32.8368,32.5403,32.7297,308600.0
2008-11-05 13:00:00,39.75,39.84,39.63,39.73,229100.0,32.738,32.8121,32.6391,32.7215,229100.0
2008-11-05 13:30:00,39.73,39.76,39.52,39.59,329800.0,32.7215,32.7462,32.5485,32.6062,329800.0
2008-11-05 14:00:00,39.58,39.69,39.4,39.51,451500.0,32.5979,32.6885,32.4497,32.5403,451500.0
2008-11-05 14:30:00,39.51,39.8,39.48,39.65,392000.0,32.5403,32.7791,32.5156,32.6556,392000.0
2008-11-05 15:00:00,39.64,39.81,39.23,39.33,453600.0,32.6474,32.7874,32.3097,32.392,453600.0
2008-11-05 15:30:00,39.33,39.49,38.83,38.99,860200.0,32.392,32.5238,31.9802,32.112,860200.0
2008-11-05 16:00:00,39.01,39.01,39.01,39.01,14300.0,32.1285,32.1285,32.1285,32.1285,14300.0
2008-11-06 09:30:00,38.55,38.9,38.19,38.28,428600.0,31.7496,32.0379,31.4531,31.5273,428600.0
2008-11-06 10:00:00,38.28,38.4,37.98,38.13,325200.0,31.5273,31.6261,31.2802,31.4037,325200.0
2008-11-06 10:30:00,38.13,38.14,37.73,37.93,272700.0,31.4037,31.412,31.0743,31.239,272700.0
2008-11-06 11:00:00,37.95,38.03,37.61,37.73,381500.0,31.2555,31.3214,30.9755,31.0743,381500.0
2008-11-06 11:30:00,37.73,37.88,37.53,37.69,354700.0,31.0743,31.1978,30.9096,31.0413,354700.0
2008-11-06 12:00:00,37.69,37.79,37.34,37.35,419700.0,31.0413,31.1237,30.7531,30.7613,419700.0
2008-11-06 12:30:00,37.35,37.5,37.26,37.43,224600.0,30.7613,30.8849,30.6872,30.8272,224600.0
2008-11-06 13:00:00,37.44,37.47,37.08,37.27,215200.0,30.8354,30.8602,30.539,30.6954,215200.0
2008-11-06 13:30:00,37.27,37.3,36.98,37.26,296300.0,30.6954,30.7201,30.4566,30.6872,296300.0
2008-11-06 14:00:00,37.23,37.54,37.2,37.27,473500.0,30.6625,30.9178,30.6378,30.6954,473500.0
2008-11-06 14:30:00,37.28,37.77,37.27,37.5,370600.0,30.7037,31.1072,30.6954,30.8849,370600.0
2008-11-06 15:00:00,37.51,37.59,37.03,37.09,681600.0,30.8931,30.959,30.4978,30.5472,681600.0
2008-11-06 15:30:00,37.11,37.35,36.88,37.17,702200.0,30.5637,30.7613,30.3742,30.6131,702200.0
2008-11-07 09:30:00,37.57,37.66,37.19,37.38,500300.0,30.9425,31.0166,30.6295,30.786,500300.0
2008-11-07 10:00:00,37.39,38.05,37.39,37.89,335900.0,30.7943,31.3378,30.7943,31.2061,335900.0
2008-11-07 10:30:00,37.88,38.17,37.82,37.86,254000.0,31.1978,31.4367,31.1484,31.1814,254000.0
2008-11-07 11:00:00,37.87,37.91,37.45,37.53,315100.0,31.1896,31.2225,30.8437,30.9096,315100.0
2008-11-07 11:30:00,37.52,37.89,37.44,37.87,399200.0,30.9013,31.2061,30.8354,31.1896,399200.0
2008-11-07 12:00:00,37.88,38.02,37.74,37.79,325800.0,31.1978,31.3131,31.0825,31.1237,325800.0
2008-11-07 12:30:00,37.79,37.95,37.66,37.9,166400.0,31.1237,31.2555,31.0166,31.2143,166400.0
2008-11-07 13:00:00,37.91,38.0,37.76,37.94,312500.0,31.2225,31.2967,31.099,31.2472,312500.0
2008-11-07 13:30:00,37.93,37.95,37.71,37.9,359400.0,31.239,31.2555,31.0578,31.2143,359400.0
2008-11-07 14:00:00,37.92,37.96,37.78,37.82,329200.0,31.2308,31.2637,31.1155,31.1484,329200.0
2008-11-07 14:30:00,37.84,38.15,37.57,37.57,437600.0,31.1649,31.4202,30.9425,30.9425,437600.0
2008-11-07 15:00:00,37.55,37.78,37.31,37.43,551600.0,30.926,31.1155,30.7284,30.8272,551600.0
2008-11-07 15:30:00,37.45,38.1,37.39,38.06,436600.0,30.8437,31.379,30.7943,31.3461,436600.0
2008-11-10 09:30:00,39.07,39.07,38.59,38.68,209900.0,32.1779,32.1779,31.7826,31.8567,209900.0
2008-11-10 10:00:00,38.69,38.8,38.54,38.63,254600.0,31.8649,31.9555,31.7414,31.8155,254600.0
2008-11-10 10:30:00,38.66,38.7,38.36,38.39,350700.0,31.8402,31.8732,31.5932,31.6179,350700.0
2008-11-10 11:00:00,38.4,38.4,38.18,38.33,253200.0,31.6261,31.6261,31.4449,31.5684,253200.0
2008-11-10 11:30:00,38.35,38.41,37.84,37.91,426500.0,31.5849,31.6343,31.1649,31.2225,426500.0
2008-11-10 12:00:00,37.91,38.07,37.81,37.82,598400.0,31.2225,31.3543,31.1402,31.1484,598400.0
2008-11-10 12:30:00,37.82,37.85,37.45,37.54,591400.0,31.1484,31.1731,30.8437,30.9178,591400.0
2008-11-10 13:00:00,37.54,37.78,37.42,37.74,177500.0,30.9178,31.1155,30.819,31.0825,177500.0
2008-11-10 13:30:00,37.75,37.93,37.58,37.89,327600.0,31.0908,31.239,30.9508,31.2061,327600.0
2008-11-10 14:00:00,37.9,38.01,37.67,37.73,299900.0,31.2143,31.3049,31.0249,31.0743,299900.0
2008-11-10 14:30:00,37.73,37.75,37.39,37.49,398500.0,31.0743,31.0908,30.7943,30.8766,398500.0
2008-11-10 15:00:00,37.48,37.65,37.17,37.3,808200.0,30.8684,31.0084,30.6131,30.7201,808200.0
2008-11-10 15:30:00,37.28,37.73,37.25,37.68,741500.0,30.7037,31.0743,30.679,31.0331,741500.0
2008-11-11 09:30:00,37.15,37.16,36.46,36.52,317200.0,30.5966,30.6048,30.0283,30.0777,317200.0
2008-11-11 10:00:00,36.52,36.74,36.43,36.58,491600.0,30.0777,30.2589,30.0036,30.1272,491600.0
2008-11-11 10:30:00,36.58,36.71,36.42,36.44,497200.0,30.1272,30.2342,29.9954,30.0119,497200.0
2008-11-11 11:00:00,36.44,36.58,36.29,36.5,284600.0,30.0119,30.1272,29.8883,30.0613,284600.0
2008-11-11 11:30:00,36.49,36.68,36.36,36.47,258500.0,30.053,30.2095,29.946,30.0366,258500.0
2008-11-11 12:00:00,36.46,36.49,36.25,36.3,285800.0,30.0283,30.053,29.8554,29.8965,285800.0
2008-11-11 12:30:00,36.31,36.5,36.28,36.5,619700.0,29.9048,30.0613,29.8801,30.0613,619700.0
2008-11-11 13:00:00,36.49,36.57,36.35,36.43,534500.0,30.053,30.1189,29.9377,30.0036,534500.0
2008-11-11 13:30:00,36.44,36.88,36.33,36.87,1321600.0,30.0119,30.3742,29.9213,30.366,1321600.0
2008-11-11 14:00:00,36.87,37.39,36.68,37.36,828700.0,30.366,30.7943,30.2095,30.7696,828700.0
2008-11-11 14:30:00,37.35,37.55,36.72,36.75,713800.0,30.7613,30.926,30.2425,30.2672,713800.0
2008-11-11 15:00:00,36.75,37.14,36.71,36.95,782500.0,30.2672,30.5884,30.2342,30.4319,782500.0
2008-11-11 15:30:00,36.94,36.94,36.41,36.71,1283800.0,30.4237,30.4237,29.9871,30.2342,1283800.0
2008-11-11 16:00:00,36.67,36.68,36.46,36.46,87400.0,30.2013,30.2095,30.0283,30.0283,87400.0
2008-11-12 09:30:00,36.01,36.21,35.81,36.04,374600.0,29.6577,29.8224,29.493,29.6824,374600.0
2008-11-12 10:00:00,36.03,36.18,35.79,35.8,348500.0,29.6742,29.7977,29.4765,29.4848,348500.0
2008-11-12 10:30:00,35.77,35.85,35.5,35.71,445200.0,29.46,29.5259,29.2377,29.4106,445200.0
2008-11-12 11:00:00,35.71,35.79,35.47,35.75,360200.0,29.4106,29.4765,29.213,29.4436,360200.0
2008-11-12 11:30:00,35.77,35.83,35.49,35.68,301000.0,29.46,29.5095,29.2294,29.3859,301000.0
2008-11-12 12:00:00,35.68,35.72,35.46,35.67,347600.0,29.3859,29.4189,29.2047,29.3777,347600.0
2008-11-12 12:30:00,35.67,35.8,35.64,35.8,292400.0,29.3777,29.4848,29.353,29.4848,292400.0
2008-11-12 13:00:00,35.8,35.84,35.55,35.68,304200.0,29.4848,29.5177,29.2789,29.3859,304200.0
2008-11-12 13:30:00,35.68,35.68,35.37,35.42,217100.0,29.3859,29.3859,29.1306,29.1718,217100.0
2008-11-12 14:00:00,35.42,35.51,35.21,35.41,393300.0,29.1718,29.2459,28.9988,29.1635,393300.0
2008-11-12 14:30:00,35.4,35.56,35.25,35.25,562200.0,29.1553,29.2871,29.0318,29.0318,562200.0
2008-11-12 15:00:00,35.24,35.27,34.96,35.04,536400.0,29.0235,29.0482,28.7929,28.8588,536400.0
2008-11-12 15:30:00,35.04,35.3,34.91,34.96,971100.0,28.8588,29.073,28.7518,28.7929,971100.0
2008-11-12 16:00:00,34.93,34.93,34.93,34.93,87900.0,28.7682,28.7682,28.7682,28.7682,87900.0
2008-11-13 09:30:00,35.26,35.45,34.64,34.66,621000.0,29.04,29.1965,28.5294,28.5459,621000.0
2008-11-13 10:00:00,34.66,35.4,34.61,35.23,593400.0,28.5459,29.1553,28.5047,29.0153,593400.0
2008-11-13 10:30:00,35.25,35.34,34.83,35.02,424900.0,29.0318,29.1059,28.6859,28.8423,424900.0
2008-11-13 11:00:00,35.02,35.07,34.65,34.96,451500.0,28.8423,28.8835,28.5376,28.7929,451500.0
2008-11-13 11:30:00,34.97,35.01,34.7,34.76,456300.0,28.8012,28.8341,28.5788,28.6282,456300.0
2008-11-13 12:00:00,34.76,34.85,34.42,34.45,483700.0,28.6282,28.7023,28.3482,28.3729,483700.0
2008-11-13 12:30:00,34.46,34.56,33.53,33.53,904100.0,28.3811,28.4635,27.6152,27.6152,904100.0
2008-11-13 13:00:00,33.53,34.33,33.5,34.33,868600.0,27.6152,28.2741,27.5905,28.2741,868600.0
2008-11-13 13:30:00,34.34,35.26,34.26,34.75,524200.0,28.2823,29.04,28.2164,28.62,524200.0
2008-11-13 14:00:00,34.74,35.73,34.64,35.59,781900.0,28.6117,29.4271,28.5294,29.3118,781900.0
2008-11-13 14:30:00,35.58,36.18,35.41,35.81,711700.0,29.3036,29.7977,29.1635,29.493,711700.0
2008-11-13 15:00:00,35.8,36.36,35.25,36.36,993700.0,29.4848,29.946,29.0318,29.946,993700.0
2008-11-13 15:30:00,36.38,37.32,36.3,37.32,1101500.0,29.9624,30.7366,29.8965,30.7366,1101500.0
2008-11-14 09:30:00,36.32,37.03,36.23,36.85,643200.0,29.913,30.4978,29.8389,30.3495,643200.0
2008-11-14 10:00:00,36.84,36.95,36.17,36.35,541900.0,30.3413,30.4319,29.7895,29.9377,541900.0
2008-11-14 10:30:00,36.35,36.35,35.9,36.07,928300.0,29.9377,29.9377,29.5671,29.7071,928300.0
2008-11-14 11:00:00,36.05,36.23,35.85,36.0,473500.0,29.6907,29.8389,29.5259,29.6495,473500.0
2008-11-14 11:30:00,35.99,36.07,35.78,35.85,391000.0,29.6412,29.7071,29.4683,29.5259,391000.0
2008-11-14 12:00:00,35.85,35.88,35.54,35.86,640000.0,29.5259,29.5506,29.2706,29.5342,640000.0
2008-11-14 12:30:00,35.87,36.16,35.73,36.05,560100.0,29.5424,29.7812,29.4271,29.6907,560100.0
2008-11-14 13:00:00,36.03,36.11,35.67,36.11,347100.0,29.6742,29.7401,29.3777,29.7401,347100.0
2008-11-14 13:30:00,36.1,36.32,35.9,36.12,432500.0,29.7318,29.913,29.5671,29.7483,432500.0
2008-11-14 14:00:00,36.12,36.86,36.06,36.58,393200.0,29.7483,30.3578,29.6989,30.1272,393200.0
2008-11-14 14:30:00,36.62,37.26,36.4,37.25,528400.0,30.1601,30.6872,29.9789,30.679,528400.0
2008-11-14 15:00:00,37.26,37.38,36.64,36.76,630600.0,30.6872,30.786,30.1766,30.2754,630600.0
2008-11-14 15:30:00,36.72,36.78,35.52,35.54,708100.0,30.2425,30.2919,29.2541,29.2706,708100.0
2008-11-17 09:30:00,35.16,35.41,34.92,35.35,339400.0,28.9576,29.1635,28.76,29.1141,339400.0
2008-11-17 10:00:00,35.33,35.36,34.69,34.87,338200.0,29.0977,29.1224,28.5706,28.7188,338200.0
2008-11-17 10:30:00,34.85,35.03,34.76,34.79,232700.0,28.7023,28.8506,28.6282,28.6529,232700.0
2008-11-17 11:00:00,34.8,35.22,34.8,35.0,686600.0,28.6612,29.0071,28.6612,28.8259,686600.0
2008-11-17 11:30:00,35.0,35.62,34.94,35.54,349600.0,28.8259,29.3365,28.7765,29.2706,349600.0
2008-11-17 12:00:00,35.54,35.79,35.44,35.76,646700.0,29.2706,29.4765,29.1883,29.4518,646700.0
2008-11-17 12:30:00,35.76,35.96,35.51,35.67,631900.0,29.4518,29.6165,29.2459,29.3777,631900.0
2008-11-17 13:00:00,35.68,35.7,35.39,35.57,570700.0,29.3859,29.4024,29.1471,29.2953,570700.0
2008-11-17 13:30:00,35.57,35.6,35.22,35.52,408000.0,29.2953,29.32,29.0071,29.2541,408000.0
2008-11-17 14:00:00,35.51,35.69,35.26,35.28,447400.0,29.2459,29.3942,29.04,29.0565,447400.0
2008-11-17 14:30:00,35.32,35.69,35.21,35.36,694200.0,29.0894,29.3942,28.9988,29.1224,694200.0
2008-11-17 15:00:00,35.36,35.66,35.25,35.45,597300.0,29.1224,29.3694,29.0318,29.1965,597300.0
2008-11-17 15:30:00,35.42,35.53,34.78,34.86,1075700.0,29.1718,29.2624,28.6447,28.7106,1075700.0
2008-11-18 09:30:00,34.57,35.18,34.57,34.87,658300.0,28.4717,28.9741,28.4717,28.7188,658300.0
2008-11-18 10:00:00,34.86,35.3,34.59,35.3,600800.0,28.7106,29.073,28.4882,29.073,600800.0
2008-11-18 10:30:00,35.31,35.31,34.96,35.04,379300.0,29.0812,29.0812,28.7929,28.8588,379300.0
2008-11-18 11:00:00,35.06,35.06,34.79,34.94,356300.0,28.8753,28.8753,28.6529,28.7765,356300.0
2008-11-18 11:30:00,34.94,35.35,34.91,35.33,436900.0,28.7765,29.1141,28.7518,29.0977,436900.0
2008-11-18 12:00:00,35.32,35.32,34.89,34.94,406600.0,29.0894,29.0894,28.7353,28.7765,406600.0
2008-11-18 12:30:00,34.94,34.94,34.62,34.72,306500.0,28.7765,28.7765,28.5129,28.5953,306500.0
2008-11-18 13:00:00,34.69,34.7,34.29,34.5,406200.0,28.5706,28.5788,28.2411,28.4141,406200.0
2008-11-18 13:30:00,34.51,34.51,34.05,34.42,494500.0,28.4223,28.4223,28.0435,28.3482,494500.0
2008-11-18 14:00:00,34.42,34.46,34.06,34.34,583000.0,28.3482,28.3811,28.0517,28.2823,583000.0
2008-11-18 14:30:00,34.34,34.34,33.85,33.96,649700.0,28.2823,28.2823,27.8787,27.9693,649700.0
2008-11-18 15:00:00,33.96,34.68,33.92,34.38,813800.0,27.9693,28.5623,27.9364,28.3152,813800.0
2008-11-18 15:30:00,34.4,35.06,34.14,34.92,1836600.0,28.3317,28.8753,28.1176,28.76,1836600.0
2008-11-18 16:00:00,34.92,35.11,34.83,35.11,4973900.0,28.76,28.9165,28.6859,28.9165,4973900.0
2008-11-19 09:30:00,34.9,35.36,34.84,34.99,590100.0,28.7435,29.1224,28.6941,28.8176,590100.0
2008-11-19 10:00:00,34.97,35.46,34.94,35.22,1148800.0,28.8012,29.2047,28.7765,29.0071,1148800.0
2008-11-19 10:30:00,35.22,35.22,34.44,34.45,728200.0,29.0071,29.0071,28.3647,28.3729,728200.0
2008-11-19 11:00:00,34.45,34.64,34.2,34.22,391700.0,28.3729,28.5294,28.167,28.1835,391700.0
2008-11-19 11:30:00,34.23,34.35,34.01,34.23,524300.0,28.1917,28.2905,28.0105,28.1917,524300.0
2008-11-19 12:00:00,34.23,34.28,33.94,33.98,476000.0,28.1917,28.2329,27.9529,27.9858,476000.0
2008-11-19 12:30:00,34.0,34.25,33.94,34.2,369700.0,28.0023,28.2082,27.9529,28.167,369700.0
2008-11-19 13:00:00,34.2,34.42,33.99,33.99,296500.0,28.167,28.3482,27.994,27.994,296500.0
2008-11-19 13:30:00,33.99,34.33,33.83,34.2,313500.0,27.994,28.2741,27.8623,28.167,313500.0
2008-11-19 14:00:00,34.21,34.21,33.77,33.87,696600.0,28.1752,28.1752,27.8129,27.8952,696600.0
2008-11-19 14:30:00,33.88,34.35,33.66,34.22,511500.0,27.9034,28.2905,27.7223,28.1835,511500.0
2008-11-19 15:00:00,34.21,34.34,33.65,33.88,1260600.0,28.1752,28.2823,27.714,27.9034,1260600.0
2008-11-19 15:30:00,33.87,33.95,33.13,33.23,1116500.0,27.8952,27.9611,27.2857,27.3681,1116500.0
2008-11-19 16:00:00,33.28,33.54,33.28,33.54,20900.0,27.4093,27.6234,27.4093,27.6234,20900.0
2008-11-20 09:30:00,32.89,33.0,32.27,32.41,734800.0,27.0881,27.1787,26.5775,26.6928,734800.0
2008-11-20 10:00:00,32.41,32.51,32.02,32.51,804100.0,26.6928,26.7751,26.3716,26.7751,804100.0
2008-11-20 10:30:00,32.5,33.15,32.35,33.1,569500.0,26.7669,27.3022,26.6433,27.261,569500.0
2008-11-20 11:00:00,33.13,33.4,32.78,32.99,685800.0,27.2857,27.5081,26.9975,27.1704,685800.0
2008-11-20 11:30:00,33.0,33.06,32.74,32.76,632800.0,27.1787,27.2281,26.9645,26.981,632800.0
2008-11-20 12:00:00,32.75,33.38,32.51,33.31,767900.0,26.9728,27.4916,26.7751,27.434,767900.0
2008-11-20 12:30:00,33.31,33.78,33.2,33.31,717200.0,27.434,27.8211,27.3434,27.434,717200.0
2008-11-20 13:00:00,33.28,33.34,32.74,32.87,464300.0,27.4093,27.4587,26.9645,27.0716,464300.0
2008-11-20 13:30:00,32.87,33.16,32.66,33.13,315900.0,27.0716,27.3105,26.8987,27.2857,315900.0
2008-11-20 14:00:00,33.13,33.2,32.47,32.49,783100.0,27.2857,27.3434,26.7422,26.7586,783100.0
2008-11-20 14:30:00,32.5,32.69,32.13,32.29,602000.0,26.7669,26.9234,26.4622,26.5939,602000.0
2008-11-20 15:00:00,32.28,32.54,31.84,31.97,724400.0,26.5857,26.7998,26.2233,26.3304,724400.0
2008-11-20 15:30:00,31.96,32.11,30.96,31.25,1297200.0,26.3221,26.4457,25.4985,25.7374,1297200.0
2008-11-21 09:30:00,31.96,31.99,31.38,31.49,682200.0,26.3221,26.3468,25.8445,25.9351,682200.0
2008-11-21 10:00:00,31.49,31.71,31.26,31.28,923600.0,25.9351,26.1162,25.7456,25.7621,923600.0
2008-11-21 10:30:00,31.29,31.61,31.0,31.08,595700.0,25.7703,26.0339,25.5315,25.5974,595700.0
2008-11-21 11:00:00,31.07,31.42,30.79,31.31,546700.0,25.5891,25.8774,25.3585,25.7868,546700.0
2008-11-21 11:30:00,31.32,31.69,31.29,31.35,704800.0,25.795,26.0998,25.7703,25.8197,704800.0
2008-11-21 12:00:00,31.37,31.61,31.22,31.51,793800.0,25.8362,26.0339,25.7127,25.9515,793800.0
2008-11-21 12:30:00,31.51,31.83,31.44,31.55,791000.0,25.9515,26.2151,25.8939,25.9845,791000.0
2008-11-21 13:00:00,31.56,31.58,31.19,31.29,624100.0,25.9927,26.0092,25.688,25.7703,624100.0
2008-11-21 13:30:00,31.3,31.48,30.98,30.99,433800.0,25.7786,25.9268,25.515,25.5233,433800.0
2008-11-21 14:00:00,30.99,31.51,30.91,31.27,672900.0,25.5233,25.9515,25.4574,25.7539,672900.0
2008-11-21 14:30:00,31.25,31.38,30.88,31.08,962500.0,25.7374,25.8445,25.4327,25.5974,962500.0
2008-11-21 15:00:00,31.09,32.25,31.08,32.11,1610800.0,25.6056,26.561,25.5974,26.4457,1610800.0
2008-11-21 15:30:00,32.11,33.06,31.99,32.96,2630800.0,26.4457,27.2281,26.3468,27.1457,2630800.0
2008-11-24 09:30:00,33.65,33.71,33.32,33.6,729900.0,27.714,27.7634,27.4422,27.6728,729900.0
2008-11-24 10:00:00,33.6,34.22,33.6,34.22,799100.0,27.6728,28.1835,27.6728,28.1835,799100.0
2008-11-24 10:30:00,34.22,34.39,34.06,34.31,559400.0,28.1835,28.3235,28.0517,28.2576,559400.0
2008-11-24 11:00:00,34.31,34.41,34.12,34.29,401700.0,28.2576,28.34,28.1011,28.2411,401700.0
2008-11-24 11:30:00,34.29,34.52,34.22,34.42,508800.0,28.2411,28.4305,28.1835,28.3482,508800.0
2008-11-24 12:00:00,34.42,34.51,33.85,33.89,642600.0,28.3482,28.4223,27.8787,27.9117,642600.0
2008-11-24 12:30:00,33.92,34.29,33.88,34.2,529500.0,27.9364,28.2411,27.9034,28.167,529500.0
2008-11-24 13:00:00,34.2,34.34,34.06,34.29,447600.0,28.167,28.2823,28.0517,28.2411,447600.0
2008-11-24 13:30:00,34.3,34.5,34.14,34.49,534200.0,28.2494,28.4141,28.1176,28.4058,534200.0
2008-11-24 14:00:00,34.49,34.51,34.08,34.43,649100.0,28.4058,28.4223,28.0682,28.3564,649100.0
2008-11-24 14:30:00,34.46,34.62,34.28,34.5,875200.0,28.3811,28.5129,28.2329,28.4141,875200.0
2008-11-24 15:00:00,34.5,35.02,34.39,35.01,688900.0,28.4141,28.8423,28.3235,28.8341,688900.0
2008-11-24 15:30:00,35.01,35.36,34.47,34.74,1554400.0,28.8341,29.1224,28.3894,28.6117,1554400.0
2008-11-25 09:30:00,35.53,35.59,34.89,34.99,829700.0,29.2624,29.3118,28.7353,28.8176,829700.0
2008-11-25 10:00:00,35.0,35.36,34.86,35.1,693000.0,28.8259,29.1224,28.7106,28.9082,693000.0
2008-11-25 10:30:00,35.1,35.14,34.49,34.62,426900.0,28.9082,28.9412,28.4058,28.5129,426900.0
2008-11-25 11:00:00,34.64,34.74,34.26,34.7,438000.0,28.5294,28.6117,28.2164,28.5788,438000.0
2008-11-25 11:30:00,34.69,34.91,34.63,34.76,613800.0,28.5706,28.7518,28.5211,28.6282,613800.0
2008-11-25 12:00:00,34.77,34.78,34.43,34.52,620200.0,28.6364,28.6447,28.3564,28.4305,620200.0
2008-11-25 12:30:00,34.53,34.63,34.17,34.3,508100.0,28.4388,28.5211,28.1423,28.2494,508100.0
2008-11-25 13:00:00,34.32,34.61,34.22,34.58,668500.0,28.2658,28.5047,28.1835,28.48,668500.0
2008-11-25 13:30:00,34.6,34.74,34.48,34.49,619500.0,28.4964,28.6117,28.3976,28.4058,619500.0
2008-11-25 14:00:00,34.51,34.6,34.1,34.23,853200.0,28.4223,28.4964,28.0846,28.1917,853200.0
2008-11-25 14:30:00,34.24,34.83,34.19,34.8,903300.0,28.1999,28.6859,28.1588,28.6612,903300.0
2008-11-25 15:00:00,34.79,35.12,34.64,34.84,698000.0,28.6529,28.9247,28.5294,28.6941,698000.0
2008-11-25 15:30:00,34.86,35.22,34.69,34.95,1276900.0,28.7106,29.0071,28.5706,28.7847,1276900.0
2008-11-25 16:00:00,35.1,35.1,34.85,34.95,148400.0,28.9082,28.9082,28.7023,28.7847,148400.0
2008-11-26 09:30:00,34.34,34.84,34.27,34.74,747100.0,28.2823,28.6941,28.2246,28.6117,747100.0
2008-11-26 10:00:00,34.77,35.11,34.63,35.04,456400.0,28.6364,28.9165,28.5211,28.8588,456400.0
2008-11-26 10:30:00,35.05,35.23,34.84,35.16,401900.0,28.8671,29.0153,28.6941,28.9576,401900.0
2008-11-26 11:00:00,35.16,35.47,35.01,35.35,348500.0,28.9576,29.213,28.8341,29.1141,348500.0
2008-11-26 11:30:00,35.32,35.57,35.31,35.41,248500.0,29.0894,29.2953,29.0812,29.1635,248500.0
2008-11-26 12:00:00,35.41,35.5,35.31,35.46,1102300.0,29.1635,29.2377,29.0812,29.2047,1102300.0
2008-11-26 12:30:00,35.47,35.73,35.42,35.65,437900.0,29.213,29.4271,29.1718,29.3612,437900.0
2008-11-26 13:00:00,35.67,35.84,35.53,35.66,450800.0,29.3777,29.5177,29.2624,29.3694,450800.0
2008-11-26 13:30:00,35.67,35.68,35.44,35.52,504200.0,29.3777,29.3859,29.1883,29.2541,504200.0
2008-11-26 14:00:00,35.52,35.74,35.4,35.69,409700.0,29.2541,29.4353,29.1553,29.3942,409700.0
2008-11-26 14:30:00,35.7,36.12,35.68,36.03,474200.0,29.4024,29.7483,29.3859,29.6742,474200.0
2008-11-26 15:00:00,36.04,36.3,35.95,36.22,636400.0,29.6824,29.8965,29.6083,29.8307,636400.0
2008-11-26 15:30:00,36.21,36.3,35.96,36.3,724300.0,29.8224,29.8965,29.6165,29.8965,724300.0
2008-11-26 16:00:00,36.38,36.38,36.26,36.31,286400.0,29.9624,29.9624,29.8636,29.9048,286400.0
2008-11-28 09:30:00,36.01,36.31,35.96,36.16,1804200.0,29.6577,29.9048,29.6165,29.7812,1804200.0
2008-11-28 10:00:00,36.15,36.24,36.05,36.14,1307100.0,29.773,29.8471,29.6907,29.7648,1307100.0
2008-11-28 10:30:00,36.12,36.15,36.04,36.14,1079400.0,29.7483,29.773,29.6824,29.7648,1079400.0
2008-11-28 11:00:00,36.12,36.21,35.99,36.19,402800.0,29.7483,29.8224,29.6412,29.806,402800.0
2008-11-28 11:30:00,36.19,36.32,36.09,36.31,495000.0,29.806,29.913,29.7236,29.9048,495000.0
2008-11-28 12:00:00,36.32,36.39,36.23,36.26,562800.0,29.913,29.9707,29.8389,29.8636,562800.0
2008-11-28 12:30:00,36.24,36.56,36.2,36.54,1027000.0,29.8471,30.1107,29.8142,30.0942,1027000.0
2008-11-28 13:00:00,36.58,36.71,36.51,36.51,90000.0,30.1272,30.2342,30.0695,30.0695,90000.0
2008-11-28 13:30:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 14:00:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 14:30:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 15:00:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-11-28 15:30:00,36.51,36.51,36.51,36.51,0.0,30.0695,30.0695,30.0695,30.0695,0.0
2008-12-01 09:30:00,35.52,35.58,34.71,34.73,946900.0,29.2541,29.3036,28.587,28.6035,946900.0
2008-12-01 10:00:00,34.71,34.9,34.61,34.63,788600.0,28.587,28.7435,28.5047,28.5211,788600.0
2008-12-01 10:30:00,34.65,34.74,34.54,34.54,475900.0,28.5376,28.6117,28.447,28.447,475900.0
2008-12-01 11:00:00,34.54,34.62,34.4,34.41,678300.0,28.447,28.5129,28.3317,28.34,678300.0
2008-12-01 11:30:00,34.41,34.65,34.41,34.55,485300.0,28.34,28.5376,28.34,28.4553,485300.0
2008-12-01 12:00:00,34.54,34.62,34.33,34.35,692400.0,28.447,28.5129,28.2741,28.2905,692400.0
2008-12-01 12:30:00,34.34,34.47,34.21,34.25,734100.0,28.2823,28.3894,28.1752,28.2082,734100.0
2008-12-01 13:00:00,34.24,34.52,34.24,34.4,580500.0,28.1999,28.4305,28.1999,28.3317,580500.0
2008-12-01 13:30:00,34.4,34.55,34.23,34.41,448800.0,28.3317,28.4553,28.1917,28.34,448800.0
2008-12-01 14:00:00,34.41,34.44,34.17,34.36,613300.0,28.34,28.3647,28.1423,28.2988,613300.0
2008-12-01 14:30:00,34.35,34.61,34.26,34.43,784100.0,28.2905,28.5047,28.2164,28.3564,784100.0
2008-12-01 15:00:00,34.41,34.46,34.06,34.11,1017500.0,28.34,28.3811,28.0517,28.0929,1017500.0
2008-12-01 15:30:00,34.13,34.17,33.44,33.54,1631800.0,28.1093,28.1423,27.5411,27.6234,1631800.0
2008-12-02 09:30:00,34.03,34.12,33.48,33.64,472700.0,28.027,28.1011,27.574,27.7058,472700.0
2008-12-02 10:00:00,33.64,34.22,33.59,34.07,715000.0,27.7058,28.1835,27.6646,28.0599,715000.0
2008-12-02 10:30:00,34.07,34.35,34.07,34.21,564900.0,28.0599,28.2905,28.0599,28.1752,564900.0
2008-12-02 11:00:00,34.2,34.33,34.04,34.27,523000.0,28.167,28.2741,28.0352,28.2246,523000.0
2008-12-02 11:30:00,34.24,34.42,34.1,34.34,432900.0,28.1999,28.3482,28.0846,28.2823,432900.0
2008-12-02 12:00:00,34.35,34.56,34.3,34.54,593100.0,28.2905,28.4635,28.2494,28.447,593100.0
2008-12-02 12:30:00,34.54,34.57,34.31,34.44,235400.0,28.447,28.4717,28.2576,28.3647,235400.0
2008-12-02 13:00:00,34.42,34.55,34.35,34.4,232900.0,28.3482,28.4553,28.2905,28.3317,232900.0
2008-12-02 13:30:00,34.39,34.4,33.99,34.0,464500.0,28.3235,28.3317,27.994,28.0023,464500.0
2008-12-02 14:00:00,33.99,34.05,33.46,33.62,1020200.0,27.994,28.0435,27.5575,27.6893,1020200.0
2008-12-02 14:30:00,33.62,33.97,33.53,33.95,684500.0,27.6893,27.9776,27.6152,27.9611,684500.0
2008-12-02 15:00:00,33.95,34.41,33.64,34.3,1257900.0,27.9611,28.34,27.7058,28.2494,1257900.0
2008-12-02 15:30:00,34.3,34.61,33.88,34.42,1414500.0,28.2494,28.5047,27.9034,28.3482,1414500.0
2008-12-02 16:00:00,34.23,34.43,34.23,34.23,239800.0,28.1917,28.3564,28.1917,28.1917,239800.0
2008-12-03 09:30:00,33.8,34.1,33.64,33.79,765600.0,27.8376,28.0846,27.7058,27.8293,765600.0
2008-12-03 10:00:00,33.78,34.27,33.63,34.27,652600.0,27.8211,28.2246,27.6975,28.2246,652600.0
2008-12-03 10:30:00,34.27,34.9,34.22,34.88,508200.0,28.2246,28.7435,28.1835,28.727,508200.0
2008-12-03 11:00:00,34.9,35.15,34.74,34.81,608500.0,28.7435,28.9494,28.6117,28.6694,608500.0
2008-12-03 11:30:00,34.8,35.17,34.78,35.12,548500.0,28.6612,28.9659,28.6447,28.9247,548500.0
2008-12-03 12:00:00,35.13,35.13,34.64,34.8,729800.0,28.9329,28.9329,28.5294,28.6612,729800.0
2008-12-03 12:30:00,34.81,35.01,34.75,34.83,567600.0,28.6694,28.8341,28.62,28.6859,567600.0
2008-12-03 13:00:00,34.86,34.86,34.41,34.44,314800.0,28.7106,28.7106,28.34,28.3647,314800.0
2008-12-03 13:30:00,34.44,34.44,33.99,34.11,439100.0,28.3647,28.3647,27.994,28.0929,439100.0
2008-12-03 14:00:00,34.11,34.65,33.94,34.58,699600.0,28.0929,28.5376,27.9529,28.48,699600.0
2008-12-03 14:30:00,34.59,35.03,34.58,34.69,771700.0,28.4882,28.8506,28.48,28.5706,771700.0
2008-12-03 15:00:00,34.71,34.95,34.49,34.82,874500.0,28.587,28.7847,28.4058,28.6776,874500.0
2008-12-03 15:30:00,34.83,35.47,34.65,35.35,1419800.0,28.6859,29.213,28.5376,29.1141,1419800.0
2008-12-03 16:00:00,35.35,35.41,35.16,35.22,273900.0,29.1141,29.1635,28.9576,29.0071,273900.0
2008-12-04 09:30:00,34.81,35.33,34.8,35.19,674500.0,28.6694,29.0977,28.6612,28.9824,674500.0
2008-12-04 10:00:00,35.19,35.41,34.98,35.11,744800.0,28.9824,29.1635,28.8094,28.9165,744800.0
2008-12-04 10:30:00,35.12,35.46,35.07,35.4,605000.0,28.9247,29.2047,28.8835,29.1553,605000.0
2008-12-04 11:00:00,35.4,35.44,35.08,35.29,500000.0,29.1553,29.1883,28.8918,29.0647,500000.0
2008-12-04 11:30:00,35.3,35.3,34.98,35.12,1057000.0,29.073,29.073,28.8094,28.9247,1057000.0
2008-12-04 12:00:00,35.11,35.15,34.81,34.91,648100.0,28.9165,28.9494,28.6694,28.7518,648100.0
2008-12-04 12:30:00,34.92,35.09,34.84,34.95,400300.0,28.76,28.9,28.6941,28.7847,400300.0
2008-12-04 13:00:00,34.93,34.96,34.68,34.69,735600.0,28.7682,28.7929,28.5623,28.5706,735600.0
2008-12-04 13:30:00,34.69,35.06,34.63,34.92,579000.0,28.5706,28.8753,28.5211,28.76,579000.0
2008-12-04 14:00:00,34.93,35.04,34.82,34.89,423700.0,28.7682,28.8588,28.6776,28.7353,423700.0
2008-12-04 14:30:00,34.9,35.1,34.69,34.71,667700.0,28.7435,28.9082,28.5706,28.587,667700.0
2008-12-04 15:00:00,34.71,34.76,33.88,33.88,1127100.0,28.587,28.6282,27.9034,27.9034,1127100.0
2008-12-04 15:30:00,33.87,34.4,33.74,34.26,1591600.0,27.8952,28.3317,27.7881,28.2164,1591600.0
2008-12-05 09:30:00,33.77,33.98,33.43,33.43,682800.0,27.8129,27.9858,27.5328,27.5328,682800.0
2008-12-05 10:00:00,33.41,33.53,33.15,33.29,847900.0,27.5164,27.6152,27.3022,27.4175,847900.0
2008-12-05 10:30:00,33.27,33.48,33.09,33.41,594300.0,27.4011,27.574,27.2528,27.5164,594300.0
2008-12-05 11:00:00,33.42,33.53,33.23,33.26,929400.0,27.5246,27.6152,27.3681,27.3928,929400.0
2008-12-05 11:30:00,33.26,33.64,33.17,33.56,606400.0,27.3928,27.7058,27.3187,27.6399,606400.0
2008-12-05 12:00:00,33.55,33.71,33.47,33.69,586500.0,27.6317,27.7634,27.5658,27.747,586500.0
2008-12-05 12:30:00,33.68,33.69,33.35,33.46,530400.0,27.7387,27.747,27.4669,27.5575,530400.0
2008-12-05 13:00:00,33.47,33.83,33.46,33.65,765500.0,27.5658,27.8623,27.5575,27.714,765500.0
2008-12-05 13:30:00,33.65,34.4,33.63,34.21,995800.0,27.714,28.3317,27.6975,28.1752,995800.0
2008-12-05 14:00:00,34.21,34.32,33.92,34.11,1009500.0,28.1752,28.2658,27.9364,28.0929,1009500.0
2008-12-05 14:30:00,34.13,35.11,34.07,34.92,908200.0,28.1093,28.9165,28.0599,28.76,908200.0
2008-12-05 15:00:00,34.95,35.15,34.58,34.94,1232000.0,28.7847,28.9494,28.48,28.7765,1232000.0
2008-12-05 15:30:00,34.93,35.61,34.93,35.44,2507200.0,28.7682,29.3283,28.7682,29.1883,2507200.0
2008-12-08 09:30:00,36.4,36.62,36.16,36.24,832400.0,29.9789,30.1601,29.7812,29.8471,832400.0
2008-12-08 10:00:00,36.24,36.49,36.15,36.43,491200.0,29.8471,30.053,29.773,30.0036,491200.0
2008-12-08 10:30:00,36.43,36.79,36.39,36.71,744400.0,30.0036,30.3001,29.9707,30.2342,744400.0
2008-12-08 11:00:00,36.7,36.76,36.46,36.54,786900.0,30.226,30.2754,30.0283,30.0942,786900.0
2008-12-08 11:30:00,36.55,36.67,36.29,36.35,600100.0,30.1024,30.2013,29.8883,29.9377,600100.0
2008-12-08 12:00:00,36.35,36.52,36.19,36.49,584500.0,29.9377,30.0777,29.806,30.053,584500.0
2008-12-08 12:30:00,36.5,36.52,36.24,36.26,630800.0,30.0613,30.0777,29.8471,29.8636,630800.0
2008-12-08 13:00:00,36.27,36.5,36.21,36.33,688700.0,29.8718,30.0613,29.8224,29.9213,688700.0
2008-12-08 13:30:00,36.32,36.32,36.08,36.24,823700.0,29.913,29.913,29.7154,29.8471,823700.0
2008-12-08 14:00:00,36.24,36.7,36.22,36.6,870100.0,29.8471,30.226,29.8307,30.1436,870100.0
2008-12-08 14:30:00,36.6,36.92,36.48,36.92,1385800.0,30.1436,30.4072,30.0448,30.4072,1385800.0
2008-12-08 15:00:00,36.92,37.07,36.82,37.0,1339700.0,30.4072,30.5307,30.3248,30.4731,1339700.0
2008-12-08 15:30:00,37.0,37.08,36.38,36.7,2118000.0,30.4731,30.539,29.9624,30.226,2118000.0
2008-12-09 09:30:00,36.33,36.61,36.07,36.29,716600.0,29.9213,30.1519,29.7071,29.8883,716600.0
2008-12-09 10:00:00,36.3,36.98,36.3,36.9,1167400.0,29.8965,30.4566,29.8965,30.3907,1167400.0
2008-12-09 10:30:00,36.91,37.15,36.88,37.05,635400.0,30.3989,30.5966,30.3742,30.5142,635400.0
2008-12-09 11:00:00,37.06,37.18,36.7,36.7,711200.0,30.5225,30.6213,30.226,30.226,711200.0
2008-12-09 11:30:00,36.69,36.86,36.61,36.78,695300.0,30.2178,30.3578,30.1519,30.2919,695300.0
2008-12-09 12:00:00,36.78,36.93,36.61,36.72,408400.0,30.2919,30.4154,30.1519,30.2425,408400.0
2008-12-09 12:30:00,36.72,36.93,36.66,36.7,349200.0,30.2425,30.4154,30.193,30.226,349200.0
2008-12-09 13:00:00,36.7,36.79,36.42,36.45,395900.0,30.226,30.3001,29.9954,30.0201,395900.0
2008-12-09 13:30:00,36.46,36.61,36.33,36.48,479100.0,30.0283,30.1519,29.9213,30.0448,479100.0
2008-12-09 14:00:00,36.44,36.47,35.93,36.01,869100.0,30.0119,30.0366,29.5918,29.6577,869100.0
2008-12-09 14:30:00,36.02,36.45,35.89,36.38,801700.0,29.6659,30.0201,29.5589,29.9624,801700.0
2008-12-09 15:00:00,36.39,36.57,36.07,36.11,1266000.0,29.9707,30.1189,29.7071,29.7401,1266000.0
2008-12-09 15:30:00,36.09,36.32,35.99,36.15,1204800.0,29.7236,29.913,29.6412,29.773,1204800.0
2008-12-09 16:00:00,36.18,36.18,36.15,36.15,5600.0,29.7977,29.7977,29.773,29.773,5600.0
2008-12-10 09:30:00,36.53,36.56,36.31,36.35,468600.0,30.086,30.1107,29.9048,29.9377,468600.0
2008-12-10 10:00:00,36.35,36.84,36.35,36.75,605900.0,29.9377,30.3413,29.9377,30.2672,605900.0
2008-12-10 10:30:00,36.75,36.8,36.4,36.5,490300.0,30.2672,30.3083,29.9789,30.0613,490300.0
2008-12-10 11:00:00,36.5,36.79,36.43,36.7,361500.0,30.0613,30.3001,30.0036,30.226,361500.0
2008-12-10 11:30:00,36.72,36.94,36.65,36.85,437900.0,30.2425,30.4237,30.1848,30.3495,437900.0
2008-12-10 12:00:00,36.87,37.03,36.69,36.73,487000.0,30.366,30.4978,30.2178,30.2507,487000.0
2008-12-10 12:30:00,36.72,36.77,36.59,36.64,454600.0,30.2425,30.2836,30.1354,30.1766,454600.0
2008-12-10 13:00:00,36.64,36.87,36.59,36.73,734700.0,30.1766,30.366,30.1354,30.2507,734700.0
2008-12-10 13:30:00,36.73,36.75,36.22,36.33,667000.0,30.2507,30.2672,29.8307,29.9213,667000.0
2008-12-10 14:00:00,36.32,36.42,36.11,36.26,1658200.0,29.913,29.9954,29.7401,29.8636,1658200.0
2008-12-10 14:30:00,36.27,36.5,36.16,36.39,985200.0,29.8718,30.0613,29.7812,29.9707,985200.0
2008-12-10 15:00:00,36.38,36.69,36.29,36.67,1061400.0,29.9624,30.2178,29.8883,30.2013,1061400.0
2008-12-10 15:30:00,36.68,36.79,36.39,36.7,1671000.0,30.2095,30.3001,29.9707,30.226,1671000.0
2008-12-10 16:00:00,36.84,36.84,36.59,36.63,97900.0,30.3413,30.3413,30.1354,30.1683,97900.0
2008-12-11 09:30:00,36.34,36.68,36.21,36.65,396100.0,29.9295,30.2095,29.8224,30.1848,396100.0
2008-12-11 10:00:00,36.65,36.92,36.56,36.83,425600.0,30.1848,30.4072,30.1107,30.3331,425600.0
2008-12-11 10:30:00,36.81,36.97,36.7,36.75,524000.0,30.3166,30.4484,30.226,30.2672,524000.0
2008-12-11 11:00:00,36.76,36.87,36.56,36.6,438600.0,30.2754,30.366,30.1107,30.1436,438600.0
2008-12-11 11:30:00,36.6,36.86,36.54,36.83,396500.0,30.1436,30.3578,30.0942,30.3331,396500.0
2008-12-11 12:00:00,36.83,36.96,36.71,36.76,572700.0,30.3331,30.4401,30.2342,30.2754,572700.0
2008-12-11 12:30:00,36.75,36.94,36.73,36.9,464700.0,30.2672,30.4237,30.2507,30.3907,464700.0
2008-12-11 13:00:00,36.91,36.91,36.55,36.63,267800.0,30.3989,30.3989,30.1024,30.1683,267800.0
2008-12-11 13:30:00,36.63,36.68,36.44,36.46,298400.0,30.1683,30.2095,30.0119,30.0283,298400.0
2008-12-11 14:00:00,36.46,36.55,36.28,36.37,649500.0,30.0283,30.1024,29.8801,29.9542,649500.0
2008-12-11 14:30:00,36.36,36.48,35.81,35.88,625100.0,29.946,30.0448,29.493,29.5506,625100.0
2008-12-11 15:00:00,35.88,35.88,35.58,35.78,1138500.0,29.5506,29.5506,29.3036,29.4683,1138500.0
2008-12-11 15:30:00,35.78,35.84,35.46,35.74,1488700.0,29.4683,29.5177,29.2047,29.4353,1488700.0
2008-12-12 09:30:00,34.75,35.4,34.62,35.3,768400.0,28.62,29.1553,28.5129,29.073,768400.0
2008-12-12 10:00:00,35.3,35.48,35.07,35.25,612300.0,29.073,29.2212,28.8835,29.0318,612300.0
2008-12-12 10:30:00,35.27,35.58,34.99,35.56,619400.0,29.0482,29.3036,28.8176,29.2871,619400.0
2008-12-12 11:00:00,35.54,35.66,35.34,35.36,426500.0,29.2706,29.3694,29.1059,29.1224,426500.0
2008-12-12 11:30:00,35.36,35.44,35.14,35.29,528600.0,29.1224,29.1883,28.9412,29.0647,528600.0
2008-12-12 12:00:00,35.3,35.53,35.29,35.5,449300.0,29.073,29.2624,29.0647,29.2377,449300.0
2008-12-12 12:30:00,35.48,35.95,35.43,35.86,369800.0,29.2212,29.6083,29.18,29.5342,369800.0
2008-12-12 13:00:00,35.87,35.97,35.57,35.67,521000.0,29.5424,29.6248,29.2953,29.3777,521000.0
2008-12-12 13:30:00,35.68,35.69,35.31,35.46,769100.0,29.3859,29.3942,29.0812,29.2047,769100.0
2008-12-12 14:00:00,35.45,35.8,35.37,35.52,681800.0,29.1965,29.4848,29.1306,29.2541,681800.0
2008-12-12 14:30:00,35.52,35.95,35.29,35.89,716200.0,29.2541,29.6083,29.0647,29.5589,716200.0
2008-12-12 15:00:00,35.89,36.08,35.6,35.83,2598800.0,29.5589,29.7154,29.32,29.5095,2598800.0
2008-12-12 15:30:00,35.84,36.04,35.64,36.04,2254400.0,29.5177,29.6824,29.353,29.6824,2254400.0
2008-12-15 09:30:00,36.26,36.31,35.84,35.88,460500.0,29.8636,29.9048,29.5177,29.5506,460500.0
2008-12-15 10:00:00,35.83,35.88,35.61,35.72,490500.0,29.5095,29.5506,29.3283,29.4189,490500.0
2008-12-15 10:30:00,35.71,35.8,35.4,35.42,453700.0,29.4106,29.4848,29.1553,29.1718,453700.0
2008-12-15 11:00:00,35.42,35.64,35.37,35.59,473800.0,29.1718,29.353,29.1306,29.3118,473800.0
2008-12-15 11:30:00,35.55,35.74,35.5,35.66,607000.0,29.2789,29.4353,29.2377,29.3694,607000.0
2008-12-15 12:00:00,35.66,35.85,35.59,35.79,653500.0,29.3694,29.5259,29.3118,29.4765,653500.0
2008-12-15 12:30:00,35.79,35.83,35.53,35.61,1042900.0,29.4765,29.5095,29.2624,29.3283,1042900.0
2008-12-15 13:00:00,35.59,35.63,35.34,35.58,596700.0,29.3118,29.3447,29.1059,29.3036,596700.0
2008-12-15 13:30:00,35.57,35.69,35.52,35.57,534400.0,29.2953,29.3942,29.2541,29.2953,534400.0
2008-12-15 14:00:00,35.56,35.74,35.47,35.49,1000900.0,29.2871,29.4353,29.213,29.2294,1000900.0
2008-12-15 14:30:00,35.48,35.65,35.4,35.41,635700.0,29.2212,29.3612,29.1553,29.1635,635700.0
2008-12-15 15:00:00,35.4,35.51,35.15,35.3,866100.0,29.1553,29.2459,28.9494,29.073,866100.0
2008-12-15 15:30:00,35.31,35.88,35.22,35.7,2211900.0,29.0812,29.5506,29.0071,29.4024,2211900.0
2008-12-16 09:30:00,36.1,36.24,35.96,36.1,848600.0,29.7318,29.8471,29.6165,29.7318,848600.0
2008-12-16 10:00:00,36.09,36.28,36.06,36.14,336600.0,29.7236,29.8801,29.6989,29.7648,336600.0
2008-12-16 10:30:00,36.16,36.18,36.03,36.16,352800.0,29.7812,29.7977,29.6742,29.7812,352800.0
2008-12-16 11:00:00,36.17,36.25,36.1,36.23,476800.0,29.7895,29.8554,29.7318,29.8389,476800.0
2008-12-16 11:30:00,36.23,36.33,36.22,36.29,547000.0,29.8389,29.9213,29.8307,29.8883,547000.0
2008-12-16 12:00:00,36.29,36.32,36.19,36.25,422000.0,29.8883,29.913,29.806,29.8554,422000.0
2008-12-16 12:30:00,36.25,36.28,36.15,36.15,410900.0,29.8554,29.8801,29.773,29.773,410900.0
2008-12-16 13:00:00,36.15,36.24,36.1,36.21,430700.0,29.773,29.8471,29.7318,29.8224,430700.0
2008-12-16 13:30:00,36.21,36.26,36.11,36.16,589900.0,29.8224,29.8636,29.7401,29.7812,589900.0
2008-12-16 14:00:00,36.16,36.59,36.1,36.47,635900.0,29.7812,30.1354,29.7318,30.0366,635900.0
2008-12-16 14:30:00,36.48,36.8,36.32,36.67,1494700.0,30.0448,30.3083,29.913,30.2013,1494700.0
2008-12-16 15:00:00,36.68,37.25,36.4,37.17,1340700.0,30.2095,30.679,29.9789,30.6131,1340700.0
2008-12-16 15:30:00,37.17,37.28,36.92,37.18,2528200.0,30.6131,30.7037,30.4072,30.6213,2528200.0
2008-12-16 16:00:00,37.14,37.26,37.14,37.14,77000.0,30.5884,30.6872,30.5884,30.5884,77000.0
2008-12-17 09:30:00,36.7,37.06,36.63,37.0,939400.0,30.226,30.5225,30.1683,30.4731,939400.0
2008-12-17 10:00:00,37.01,37.06,36.64,36.81,673000.0,30.4813,30.5225,30.1766,30.3166,673000.0
2008-12-17 10:30:00,36.83,37.06,36.76,37.05,724200.0,30.3331,30.5225,30.2754,30.5142,724200.0
2008-12-17 11:00:00,37.07,37.14,36.91,36.96,880800.0,30.5307,30.5884,30.3989,30.4401,880800.0
2008-12-17 11:30:00,36.94,37.11,36.8,37.07,417600.0,30.4237,30.5637,30.3083,30.5307,417600.0
2008-12-17 12:00:00,37.08,37.3,37.01,37.25,420500.0,30.539,30.7201,30.4813,30.679,420500.0
2008-12-17 12:30:00,37.25,37.37,37.12,37.28,394700.0,30.679,30.7778,30.5719,30.7037,394700.0
2008-12-17 13:00:00,37.28,37.44,37.18,37.32,266400.0,30.7037,30.8354,30.6213,30.7366,266400.0
2008-12-17 13:30:00,37.31,37.61,37.31,37.43,379800.0,30.7284,30.9755,30.7284,30.8272,379800.0
2008-12-17 14:00:00,37.43,37.56,37.19,37.23,528400.0,30.8272,30.9343,30.6295,30.6625,528400.0
2008-12-17 14:30:00,37.22,37.33,37.03,37.26,920800.0,30.6543,30.7449,30.4978,30.6872,920800.0
2008-12-17 15:00:00,37.26,37.44,37.19,37.26,847400.0,30.6872,30.8354,30.6295,30.6872,847400.0
2008-12-17 15:30:00,37.26,37.45,37.09,37.09,1318800.0,30.6872,30.8437,30.5472,30.5472,1318800.0
2008-12-17 16:00:00,37.04,37.19,37.03,37.19,13700.0,30.506,30.6295,30.4978,30.6295,13700.0
2008-12-18 09:30:00,37.31,37.31,36.82,36.91,632500.0,30.7284,30.7284,30.3248,30.3989,632500.0
2008-12-18 10:00:00,36.92,37.13,36.91,37.1,416100.0,30.4072,30.5801,30.3989,30.5554,416100.0
2008-12-18 10:30:00,37.09,37.27,37.08,37.21,585100.0,30.5472,30.6954,30.539,30.646,585100.0
2008-12-18 11:00:00,37.21,37.28,36.99,37.05,458200.0,30.646,30.7037,30.4648,30.5142,458200.0
2008-12-18 11:30:00,37.07,37.2,37.01,37.2,319500.0,30.5307,30.6378,30.4813,30.6378,319500.0
2008-12-18 12:00:00,37.2,37.22,37.02,37.03,384900.0,30.6378,30.6543,30.4895,30.4978,384900.0
2008-12-18 12:30:00,37.03,37.14,37.02,37.11,401300.0,30.4978,30.5884,30.4895,30.5637,401300.0
2008-12-18 13:00:00,37.1,37.18,37.04,37.06,447000.0,30.5554,30.6213,30.506,30.5225,447000.0
2008-12-18 13:30:00,37.06,37.09,36.81,36.82,749400.0,30.5225,30.5472,30.3166,30.3248,749400.0
2008-12-18 14:00:00,36.82,36.9,36.46,36.6,910900.0,30.3248,30.3907,30.0283,30.1436,910900.0
2008-12-18 14:30:00,36.6,36.8,36.53,36.69,1393900.0,30.1436,30.3083,30.086,30.2178,1393900.0
2008-12-18 15:00:00,36.67,36.68,36.0,36.09,771500.0,30.2013,30.2095,29.6495,29.7236,771500.0
2008-12-18 15:30:00,36.1,36.49,36.06,36.42,1419800.0,29.7318,30.053,29.6989,29.9954,1419800.0
2008-12-19 09:30:00,36.78,36.91,36.6,36.72,539000.0,30.2919,30.3989,30.1436,30.2425,539000.0
2008-12-19 10:00:00,36.73,37.17,36.73,37.12,494200.0,30.2507,30.6131,30.2507,30.5719,494200.0
2008-12-19 10:30:00,37.13,37.19,36.98,37.0,510300.0,30.5801,30.6295,30.4566,30.4731,510300.0
2008-12-19 11:00:00,37.0,37.02,36.84,36.86,424300.0,30.4731,30.4895,30.3413,30.3578,424300.0
2008-12-19 11:30:00,36.87,36.94,36.59,36.61,491500.0,30.366,30.4237,30.1354,30.1519,491500.0
2008-12-19 12:00:00,36.62,36.64,36.4,36.59,514000.0,30.1601,30.1766,29.9789,30.1354,514000.0
2008-12-19 12:30:00,36.58,36.66,36.51,36.57,510100.0,30.1272,30.193,30.0695,30.1189,510100.0
2008-12-19 13:00:00,36.55,36.74,36.55,36.71,407800.0,30.1024,30.2589,30.1024,30.2342,407800.0
2008-12-19 13:30:00,36.71,36.81,36.57,36.63,336700.0,30.2342,30.3166,30.1189,30.1683,336700.0
2008-12-19 14:00:00,36.64,36.76,36.52,36.59,534900.0,30.1766,30.2754,30.0777,30.1354,534900.0
2008-12-19 14:30:00,36.6,36.8,36.53,36.59,557700.0,30.1436,30.3083,30.086,30.1354,557700.0
2008-12-19 15:00:00,36.59,36.63,36.36,36.56,696000.0,30.1354,30.1683,29.946,30.1107,696000.0
2008-12-19 15:30:00,36.56,36.6,36.36,36.48,803800.0,30.1107,30.1436,29.946,30.0448,803800.0
2008-12-22 09:30:00,36.5,36.64,36.1,36.21,917400.0,30.0613,30.1766,29.7318,29.8224,917400.0
2008-12-22 10:00:00,36.21,36.25,36.0,36.05,1042800.0,29.8224,29.8554,29.6495,29.6907,1042800.0
2008-12-22 10:30:00,36.05,36.22,36.02,36.17,1101400.0,29.6907,29.8307,29.6659,29.7895,1101400.0
2008-12-22 11:00:00,36.17,36.17,35.91,35.95,1414400.0,29.7895,29.7895,29.5753,29.6083,1414400.0
2008-12-22 11:30:00,35.94,35.95,35.75,35.89,1203700.0,29.6001,29.6083,29.4436,29.5589,1203700.0
2008-12-22 12:00:00,35.89,35.93,35.78,35.82,739200.0,29.5589,29.5918,29.4683,29.5012,739200.0
2008-12-22 12:30:00,35.81,36.0,35.78,35.96,383300.0,29.493,29.6495,29.4683,29.6165,383300.0
2008-12-22 13:00:00,35.95,36.02,35.89,35.97,812200.0,29.6083,29.6659,29.5589,29.6248,812200.0
2008-12-22 13:30:00,35.97,35.97,35.74,35.79,900600.0,29.6248,29.6248,29.4353,29.4765,900600.0
2008-12-22 14:00:00,35.79,35.87,35.48,35.54,1088500.0,29.4765,29.5424,29.2212,29.2706,1088500.0
2008-12-22 14:30:00,35.54,35.71,35.47,35.49,1698200.0,29.2706,29.4106,29.213,29.2294,1698200.0
2008-12-22 15:00:00,35.48,35.56,35.26,35.32,1543200.0,29.2212,29.2871,29.04,29.0894,1543200.0
2008-12-22 15:30:00,35.32,35.94,35.32,35.89,1464500.0,29.0894,29.6001,29.0894,29.5589,1464500.0
2008-12-23 09:30:00,35.92,36.09,35.87,36.09,453600.0,29.7208,29.8615,29.6795,29.8615,453600.0
2008-12-23 10:00:00,36.09,36.12,35.87,36.05,443700.0,29.8615,29.8863,29.6795,29.8284,443700.0
2008-12-23 10:30:00,36.05,36.18,35.94,35.94,474100.0,29.8284,29.936,29.7374,29.7374,474100.0
2008-12-23 11:00:00,35.94,36.0,35.73,35.77,464100.0,29.7374,29.787,29.5636,29.5967,464100.0
2008-12-23 11:30:00,35.77,35.86,35.62,35.62,442100.0,29.5967,29.6712,29.4726,29.4726,442100.0
2008-12-23 12:00:00,35.62,35.65,35.48,35.54,518200.0,29.4726,29.4974,29.3568,29.4064,518200.0
2008-12-23 12:30:00,35.54,35.61,35.42,35.57,438800.0,29.4064,29.4643,29.3071,29.4312,438800.0
2008-12-23 13:00:00,35.57,35.6,35.47,35.57,325400.0,29.4312,29.4561,29.3485,29.4312,325400.0
2008-12-23 13:30:00,35.57,35.71,35.49,35.69,388500.0,29.4312,29.5471,29.3651,29.5305,388500.0
2008-12-23 14:00:00,35.68,35.74,35.6,35.64,554600.0,29.5223,29.5719,29.4561,29.4892,554600.0
2008-12-23 14:30:00,35.65,35.68,35.33,35.43,823900.0,29.4974,29.5223,29.2327,29.3154,823900.0
2008-12-23 15:00:00,35.41,35.59,35.29,35.52,970300.0,29.2989,29.4478,29.1996,29.3899,970300.0
2008-12-23 15:30:00,35.51,35.6,35.39,35.44,1200300.0,29.3816,29.4561,29.2823,29.3237,1200300.0
2008-12-23 16:00:00,35.52,35.52,35.33,35.41,91600.0,29.3899,29.3899,29.2327,29.2989,91600.0
2008-12-24 09:00:00,35.63,35.63,35.63,35.63,4800.0,29.4809,29.4809,29.4809,29.4809,4800.0
2008-12-24 09:30:00,35.63,35.69,35.39,35.4,489000.0,29.4809,29.5305,29.2823,29.2906,489000.0
2008-12-24 10:00:00,35.4,35.58,35.35,35.58,491000.0,29.2906,29.4395,29.2492,29.4395,491000.0
2008-12-24 10:30:00,35.58,35.63,35.49,35.58,442200.0,29.4395,29.4809,29.3651,29.4395,442200.0
2008-12-24 11:00:00,35.57,35.65,35.57,35.59,484400.0,29.4312,29.4974,29.4312,29.4478,484400.0
2008-12-24 11:30:00,35.59,35.65,35.53,35.61,434500.0,29.4478,29.4974,29.3982,29.4643,434500.0
2008-12-24 12:00:00,35.62,35.66,35.54,35.55,523800.0,29.4726,29.5057,29.4064,29.4147,523800.0
2008-12-24 12:30:00,35.55,35.73,35.54,35.6,592700.0,29.4147,29.5636,29.4064,29.4561,592700.0
2008-12-26 09:30:00,35.85,35.86,35.68,35.69,537500.0,29.6629,29.6712,29.5223,29.5305,537500.0
2008-12-26 10:00:00,35.7,35.75,35.66,35.71,607500.0,29.5388,29.5802,29.5057,29.5471,607500.0
2008-12-26 10:30:00,35.71,35.72,35.61,35.64,410600.0,29.5471,29.5554,29.4643,29.4892,410600.0
2008-12-26 11:00:00,35.64,35.71,35.57,35.58,480200.0,29.4892,29.5471,29.4312,29.4395,480200.0
2008-12-26 11:30:00,35.59,35.67,35.58,35.64,285200.0,29.4478,29.514,29.4395,29.4892,285200.0
2008-12-26 12:00:00,35.63,35.7,35.62,35.64,174400.0,29.4809,29.5388,29.4726,29.4892,174400.0
2008-12-26 12:30:00,35.65,35.67,35.54,35.6,267800.0,29.4974,29.514,29.4064,29.4561,267800.0
2008-12-26 13:00:00,35.6,35.62,35.54,35.61,301100.0,29.4561,29.4726,29.4064,29.4643,301100.0
2008-12-26 13:30:00,35.61,35.65,35.59,35.64,350200.0,29.4643,29.4974,29.4478,29.4892,350200.0
2008-12-26 14:00:00,35.64,35.71,35.63,35.67,378600.0,29.4892,29.5471,29.4809,29.514,378600.0
2008-12-26 14:30:00,35.67,35.75,35.67,35.75,283600.0,29.514,29.5802,29.514,29.5802,283600.0
2008-12-26 15:00:00,35.74,35.87,35.7,35.87,1741100.0,29.5719,29.6795,29.5388,29.6795,1741100.0
2008-12-26 15:30:00,35.86,35.86,35.76,35.79,275500.0,29.6712,29.6712,29.5885,29.6133,275500.0
2008-12-29 09:30:00,35.9,35.92,35.68,35.71,316400.0,29.7043,29.7208,29.5223,29.5471,316400.0
2008-12-29 10:00:00,35.7,35.72,35.39,35.44,207500.0,29.5388,29.5554,29.2823,29.3237,207500.0
2008-12-29 10:30:00,35.43,35.49,35.35,35.36,550100.0,29.3154,29.3651,29.2492,29.2575,550100.0
2008-12-29 11:00:00,35.35,35.36,35.27,35.31,1179900.0,29.2492,29.2575,29.183,29.2161,1179900.0
2008-12-29 11:30:00,35.31,35.39,35.31,35.37,308400.0,29.2161,29.2823,29.2161,29.2658,308400.0
2008-12-29 12:00:00,35.38,35.47,35.34,35.35,734400.0,29.274,29.3485,29.2409,29.2492,734400.0
2008-12-29 12:30:00,35.35,35.37,35.21,35.21,259100.0,29.2492,29.2658,29.1334,29.1334,259100.0
2008-12-29 13:00:00,35.21,35.23,35.15,35.17,229400.0,29.1334,29.1499,29.0837,29.1003,229400.0
2008-12-29 13:30:00,35.17,35.36,35.17,35.34,328400.0,29.1003,29.2575,29.1003,29.2409,328400.0
2008-12-29 14:00:00,35.34,35.35,35.2,35.32,921100.0,29.2409,29.2492,29.1251,29.2244,921100.0
2008-12-29 14:30:00,35.32,35.41,35.25,35.39,976000.0,29.2244,29.2989,29.1665,29.2823,976000.0
2008-12-29 15:00:00,35.4,35.56,35.38,35.47,673300.0,29.2906,29.423,29.274,29.3485,673300.0
2008-12-29 15:30:00,35.47,35.67,35.37,35.67,1144600.0,29.3485,29.514,29.2658,29.514,1144600.0
2008-12-30 09:30:00,35.98,35.99,35.81,35.87,682500.0,29.7705,29.7788,29.6298,29.6795,682500.0
2008-12-30 10:00:00,35.86,36.05,35.78,36.04,619300.0,29.6712,29.8284,29.605,29.8201,619300.0
2008-12-30 10:30:00,36.05,36.1,35.99,36.01,656400.0,29.8284,29.8698,29.7788,29.7953,656400.0
2008-12-30 11:00:00,36.0,36.11,35.97,36.1,483300.0,29.787,29.8781,29.7622,29.8698,483300.0
2008-12-30 11:30:00,36.1,36.36,36.1,36.29,549200.0,29.8698,30.0849,29.8698,30.027,549200.0
2008-12-30 12:00:00,36.3,36.35,36.22,36.25,227900.0,30.0353,30.0766,29.9691,29.9939,227900.0
2008-12-30 12:30:00,36.25,36.28,36.11,36.2,365600.0,29.9939,30.0187,29.8781,29.9525,365600.0
2008-12-30 13:00:00,36.21,36.22,36.04,36.13,452600.0,29.9608,29.9691,29.8201,29.8946,452600.0
2008-12-30 13:30:00,36.14,36.19,36.04,36.08,389800.0,29.9029,29.9442,29.8201,29.8532,389800.0
2008-12-30 14:00:00,36.07,36.24,36.01,36.21,483100.0,29.845,29.9856,29.7953,29.9608,483100.0
2008-12-30 14:30:00,36.22,36.26,36.11,36.13,674400.0,29.9691,30.0022,29.8781,29.8946,674400.0
2008-12-30 15:00:00,36.14,36.22,36.05,36.2,1040000.0,29.9029,29.9691,29.8284,29.9525,1040000.0
2008-12-30 15:30:00,36.2,36.57,36.19,36.53,1108900.0,29.9525,30.2587,29.9442,30.2256,1108900.0
2008-12-30 16:00:00,36.56,36.67,36.5,36.67,252600.0,30.2504,30.3414,30.2007,30.3414,252600.0
2008-12-31 09:30:00,36.5,36.81,36.5,36.75,676300.0,30.2007,30.4572,30.2007,30.4076,676300.0
2008-12-31 10:00:00,36.77,36.88,36.77,36.86,513500.0,30.4241,30.5152,30.4241,30.4986,513500.0
2008-12-31 10:30:00,36.86,36.9,36.77,36.87,425400.0,30.4986,30.5317,30.4241,30.5069,425400.0
2008-12-31 11:00:00,36.88,36.97,36.86,36.97,382000.0,30.5152,30.5896,30.4986,30.5896,382000.0
2008-12-31 11:30:00,36.98,37.06,36.94,36.99,570200.0,30.5979,30.6641,30.5648,30.6062,570200.0
2008-12-31 12:00:00,37.0,37.05,36.92,36.95,408300.0,30.6145,30.6558,30.5483,30.5731,408300.0
2008-12-31 12:30:00,36.96,37.06,36.94,37.03,317400.0,30.5814,30.6641,30.5648,30.6393,317400.0
2008-12-31 13:00:00,37.03,37.05,36.9,36.9,387300.0,30.6393,30.6558,30.5317,30.5317,387300.0
2008-12-31 13:30:00,36.91,37.08,36.9,37.05,424100.0,30.54,30.6806,30.5317,30.6558,424100.0
2008-12-31 14:00:00,37.06,37.22,37.05,37.11,555400.0,30.6641,30.7965,30.6558,30.7055,555400.0
2008-12-31 14:30:00,37.11,37.18,36.99,37.09,460100.0,30.7055,30.7634,30.6062,30.6889,460100.0
2008-12-31 15:00:00,37.09,37.2,37.02,37.11,773400.0,30.6889,30.7799,30.631,30.7055,773400.0
2008-12-31 15:30:00,37.11,37.26,36.9,37.05,940200.0,30.7055,30.8296,30.5317,30.6558,940200.0
2009-01-02 09:30:00,36.98,37.16,36.89,36.97,408400.0,30.5979,30.7468,30.5234,30.5896,408400.0
2009-01-02 10:00:00,36.97,37.27,36.92,37.26,626800.0,30.5896,30.8379,30.5483,30.8296,626800.0
2009-01-02 10:30:00,37.26,37.61,37.25,37.6,421400.0,30.8296,31.1192,30.8213,31.1109,421400.0
2009-01-02 11:00:00,37.59,37.67,37.52,37.67,482400.0,31.1026,31.1688,31.0447,31.1688,482400.0
2009-01-02 11:30:00,37.67,37.76,37.63,37.66,310900.0,31.1688,31.2433,31.1357,31.1606,310900.0
2009-01-02 12:00:00,37.66,37.72,37.63,37.69,420200.0,31.1606,31.2102,31.1357,31.1854,420200.0
2009-01-02 12:30:00,37.7,37.86,37.69,37.77,289600.0,31.1936,31.326,31.1854,31.2516,289600.0
2009-01-02 13:00:00,37.77,37.96,37.75,37.96,455800.0,31.2516,31.4088,31.235,31.4088,455800.0
2009-01-02 13:30:00,37.96,38.04,37.91,37.96,472800.0,31.4088,31.475,31.3674,31.4088,472800.0
2009-01-02 14:00:00,37.96,38.08,37.88,38.06,389300.0,31.4088,31.5081,31.3426,31.4915,389300.0
2009-01-02 14:30:00,38.06,38.19,38.04,38.12,380200.0,31.4915,31.5991,31.475,31.5412,380200.0
2009-01-02 15:00:00,38.13,38.26,38.12,38.22,678800.0,31.5494,31.657,31.5412,31.6239,678800.0
2009-01-02 15:30:00,38.22,38.41,38.17,38.18,593900.0,31.6239,31.7811,31.5825,31.5908,593900.0
2009-01-05 09:30:00,38.05,38.14,37.82,37.87,273900.0,31.4832,31.5577,31.2929,31.3343,273900.0
2009-01-05 10:00:00,37.88,38.24,37.87,38.24,425600.0,31.3426,31.6405,31.3343,31.6405,425600.0
2009-01-05 10:30:00,38.23,38.49,38.2,38.37,466300.0,31.6322,31.8473,31.6074,31.748,466300.0
2009-01-05 11:00:00,38.37,38.43,38.21,38.24,472800.0,31.748,31.7977,31.6156,31.6405,472800.0
2009-01-05 11:30:00,38.24,38.37,38.19,38.2,1026400.0,31.6405,31.748,31.5991,31.6074,1026400.0
2009-01-05 12:00:00,38.2,38.5,38.19,38.35,880400.0,31.6074,31.8556,31.5991,31.7315,880400.0
2009-01-05 12:30:00,38.35,38.4,38.22,38.33,885800.0,31.7315,31.7728,31.6239,31.7149,885800.0
2009-01-05 13:00:00,38.33,38.48,38.31,38.43,648800.0,31.7149,31.839,31.6984,31.7977,648800.0
2009-01-05 13:30:00,38.42,38.61,38.3,38.55,835300.0,31.7894,31.9466,31.6901,31.897,835300.0
2009-01-05 14:00:00,38.58,38.67,38.35,38.36,522100.0,31.9218,31.9962,31.7315,31.7397,522100.0
2009-01-05 14:30:00,38.36,38.44,38.13,38.23,522900.0,31.7397,31.8059,31.5494,31.6322,522900.0
2009-01-05 15:00:00,38.24,38.37,38.03,38.09,1046500.0,31.6405,31.748,31.4667,31.5163,1046500.0
2009-01-05 15:30:00,38.09,38.36,38.04,38.32,1052300.0,31.5163,31.7397,31.475,31.7066,1052300.0
2009-01-06 09:30:00,38.63,39.01,38.63,39.01,345600.0,31.9631,32.2776,31.9631,32.2776,345600.0
2009-01-06 10:00:00,39.01,39.08,38.45,38.51,467800.0,32.2776,32.3355,31.8142,31.8639,467800.0
2009-01-06 10:30:00,38.52,38.71,38.51,38.55,436000.0,31.8721,32.0293,31.8639,31.897,436000.0
2009-01-06 11:00:00,38.55,38.58,38.4,38.53,371500.0,31.897,31.9218,31.7728,31.8804,371500.0
2009-01-06 11:30:00,38.52,38.66,38.52,38.56,586900.0,31.8721,31.988,31.8721,31.9052,586900.0
2009-01-06 12:00:00,38.58,38.72,38.53,38.64,494800.0,31.9218,32.0376,31.8804,31.9714,494800.0
2009-01-06 12:30:00,38.64,38.83,38.63,38.79,702700.0,31.9714,32.1286,31.9631,32.0955,702700.0
2009-01-06 13:00:00,38.8,38.81,38.54,38.65,856900.0,32.1038,32.1121,31.8887,31.9797,856900.0
2009-01-06 13:30:00,38.65,38.81,38.56,38.7,741800.0,31.9797,32.1121,31.9052,32.0211,741800.0
2009-01-06 14:00:00,38.69,38.96,38.58,38.89,613400.0,32.0128,32.2362,31.9218,32.1783,613400.0
2009-01-06 14:30:00,38.87,39.06,38.87,39.03,710000.0,32.1617,32.3189,32.1617,32.2941,710000.0
2009-01-06 15:00:00,39.04,39.06,38.64,38.71,556500.0,32.3024,32.3189,31.9714,32.0293,556500.0
2009-01-06 15:30:00,38.72,38.83,38.6,38.75,796800.0,32.0376,32.1286,31.9383,32.0624,796800.0
2009-01-06 16:00:00,38.86,38.86,38.78,38.78,161300.0,32.1535,32.1535,32.0873,32.0873,161300.0
2009-01-07 09:30:00,38.11,38.28,38.0,38.23,371600.0,31.5329,31.6735,31.4419,31.6322,371600.0
2009-01-07 10:00:00,38.25,38.28,37.91,38.01,290600.0,31.6487,31.6735,31.3674,31.4501,290600.0
2009-01-07 10:30:00,38.0,38.04,37.87,37.99,575800.0,31.4419,31.475,31.3343,31.4336,575800.0
2009-01-07 11:00:00,37.99,38.11,37.93,38.04,324700.0,31.4336,31.5329,31.384,31.475,324700.0
2009-01-07 11:30:00,38.04,38.24,38.04,38.19,454000.0,31.475,31.6405,31.475,31.5991,454000.0
2009-01-07 12:00:00,38.18,38.19,38.02,38.05,297500.0,31.5908,31.5991,31.4584,31.4832,297500.0
2009-01-07 12:30:00,38.05,38.12,37.95,37.97,389300.0,31.4832,31.5412,31.4005,31.4171,389300.0
2009-01-07 13:00:00,37.97,38.11,37.95,38.05,347700.0,31.4171,31.5329,31.4005,31.4832,347700.0
2009-01-07 13:30:00,38.05,38.1,37.77,37.77,448300.0,31.4832,31.5246,31.2516,31.2516,448300.0
2009-01-07 14:00:00,37.77,37.81,37.65,37.69,282600.0,31.2516,31.2847,31.1523,31.1854,282600.0
2009-01-07 14:30:00,37.7,37.74,37.6,37.62,293700.0,31.1936,31.2267,31.1109,31.1275,293700.0
2009-01-07 15:00:00,37.62,37.68,37.47,37.66,371600.0,31.1275,31.1771,31.0033,31.1606,371600.0
2009-01-07 15:30:00,37.66,37.74,37.53,37.68,440400.0,31.1606,31.2267,31.053,31.1771,440400.0
2009-01-08 09:30:00,37.44,37.53,37.22,37.3,282100.0,30.9785,31.053,30.7965,30.8627,282100.0
2009-01-08 10:00:00,37.29,37.37,37.16,37.35,584600.0,30.8544,30.9206,30.7468,30.9041,584600.0
2009-01-08 10:30:00,37.35,37.6,37.28,37.52,1063500.0,30.9041,31.1109,30.8461,31.0447,1063500.0
2009-01-08 11:00:00,37.53,37.66,37.43,37.43,591500.0,31.053,31.1606,30.9702,30.9702,591500.0
2009-01-08 11:30:00,37.43,37.48,37.32,37.37,1074700.0,30.9702,31.0116,30.8792,30.9206,1074700.0
2009-01-08 12:00:00,37.37,37.54,37.35,37.46,286800.0,30.9206,31.0613,30.9041,30.9951,286800.0
2009-01-08 12:30:00,37.46,37.63,37.41,37.47,804100.0,30.9951,31.1357,30.9537,31.0033,804100.0
2009-01-08 13:00:00,37.47,37.48,37.29,37.31,509200.0,31.0033,31.0116,30.8544,30.871,509200.0
2009-01-08 13:30:00,37.31,37.47,37.28,37.43,455800.0,30.871,31.0033,30.8461,30.9702,455800.0
2009-01-08 14:00:00,37.43,37.67,37.39,37.5,467500.0,30.9702,31.1688,30.9371,31.0282,467500.0
2009-01-08 14:30:00,37.51,37.81,37.42,37.74,404000.0,31.0364,31.2847,30.962,31.2267,404000.0
2009-01-08 15:00:00,37.75,37.84,37.58,37.68,462900.0,31.235,31.3095,31.0944,31.1771,462900.0
2009-01-08 15:30:00,37.68,37.87,37.56,37.86,1170000.0,31.1771,31.3343,31.0778,31.326,1170000.0
2009-01-09 09:30:00,37.9,37.95,37.04,37.15,442600.0,31.3591,31.4005,30.6476,30.7386,442600.0
2009-01-09 10:00:00,37.11,37.29,37.08,37.12,261000.0,30.7055,30.8544,30.6806,30.7137,261000.0
2009-01-09 10:30:00,37.11,37.24,36.98,37.18,470400.0,30.7055,30.813,30.5979,30.7634,470400.0
2009-01-09 11:00:00,37.18,37.39,37.14,37.3,370700.0,30.7634,30.9371,30.7303,30.8627,370700.0
2009-01-09 11:30:00,37.3,37.31,37.13,37.24,318200.0,30.8627,30.871,30.722,30.813,318200.0
2009-01-09 12:00:00,37.24,37.41,37.24,37.25,216600.0,30.813,30.9537,30.813,30.8213,216600.0
2009-01-09 12:30:00,37.24,37.34,37.2,37.24,447200.0,30.813,30.8958,30.7799,30.813,447200.0
2009-01-09 13:00:00,37.25,37.37,37.12,37.2,286400.0,30.8213,30.9206,30.7137,30.7799,286400.0
2009-01-09 13:30:00,37.2,37.31,37.15,37.2,177600.0,30.7799,30.871,30.7386,30.7799,177600.0
2009-01-09 14:00:00,37.2,37.43,37.2,37.34,283100.0,30.7799,30.9702,30.7799,30.8958,283100.0
2009-01-09 14:30:00,37.35,37.52,37.34,37.43,479100.0,30.9041,31.0447,30.8958,30.9702,479100.0
2009-01-09 15:00:00,37.42,37.48,37.13,37.27,762400.0,30.962,31.0116,30.722,30.8379,762400.0
2009-01-09 15:30:00,37.28,37.38,37.0,37.06,745200.0,30.8461,30.9289,30.6145,30.6641,745200.0
2009-01-12 09:30:00,36.98,37.02,36.65,36.79,326700.0,30.5979,30.631,30.3249,30.4407,326700.0
2009-01-12 10:00:00,36.78,36.79,36.5,36.61,694100.0,30.4324,30.4407,30.2007,30.2918,694100.0
2009-01-12 10:30:00,36.61,36.73,36.59,36.63,843300.0,30.2918,30.3911,30.2752,30.3083,843300.0
2009-01-12 11:00:00,36.63,36.65,36.5,36.53,759500.0,30.3083,30.3249,30.2007,30.2256,759500.0
2009-01-12 11:30:00,36.54,36.54,36.38,36.39,545800.0,30.2338,30.2338,30.1015,30.1097,545800.0
2009-01-12 12:00:00,36.39,36.49,36.36,36.45,423600.0,30.1097,30.1925,30.0849,30.1594,423600.0
2009-01-12 12:30:00,36.45,36.53,36.43,36.45,702900.0,30.1594,30.2256,30.1428,30.1594,702900.0
2009-01-12 13:00:00,36.45,36.54,36.42,36.47,404400.0,30.1594,30.2338,30.1346,30.1759,404400.0
2009-01-12 13:30:00,36.47,36.56,36.41,36.44,565600.0,30.1759,30.2504,30.1263,30.1511,565600.0
2009-01-12 14:00:00,36.44,36.44,36.27,36.3,698800.0,30.1511,30.1511,30.0104,30.0353,698800.0
2009-01-12 14:30:00,36.3,36.31,36.09,36.21,800300.0,30.0353,30.0435,29.8615,29.9608,800300.0
2009-01-12 15:00:00,36.2,36.29,36.1,36.2,829600.0,29.9525,30.027,29.8698,29.9525,829600.0
2009-01-12 15:30:00,36.2,36.37,36.07,36.33,1219700.0,29.9525,30.0932,29.845,30.0601,1219700.0
2009-01-13 09:30:00,36.23,36.67,36.08,36.57,394600.0,29.9773,30.3414,29.8532,30.2587,394600.0
2009-01-13 10:00:00,36.57,36.68,36.4,36.44,1611600.0,30.2587,30.3497,30.118,30.1511,1611600.0
2009-01-13 10:30:00,36.44,36.62,36.31,36.55,822200.0,30.1511,30.3,30.0435,30.2421,822200.0
2009-01-13 11:00:00,36.55,36.61,36.35,36.5,1308800.0,30.2421,30.2918,30.0766,30.2007,1308800.0
2009-01-13 11:30:00,36.5,36.65,36.43,36.58,1163100.0,30.2007,30.3249,30.1428,30.2669,1163100.0
2009-01-13 12:00:00,36.58,36.61,36.42,36.45,1153200.0,30.2669,30.2918,30.1346,30.1594,1153200.0
2009-01-13 12:30:00,36.45,36.54,36.36,36.36,1217500.0,30.1594,30.2338,30.0849,30.0849,1217500.0
2009-01-13 13:00:00,36.35,36.39,36.19,36.24,830200.0,30.0766,30.1097,29.9442,29.9856,830200.0
2009-01-13 13:30:00,36.24,36.28,36.02,36.05,389000.0,29.9856,30.0187,29.8036,29.8284,389000.0
2009-01-13 14:00:00,36.05,36.21,35.96,36.02,501600.0,29.8284,29.9608,29.7539,29.8036,501600.0
2009-01-13 14:30:00,36.03,36.48,36.03,36.31,520200.0,29.8119,30.1842,29.8119,30.0435,520200.0
2009-01-13 15:00:00,36.3,36.34,36.04,36.31,742000.0,30.0353,30.0684,29.8201,30.0435,742000.0
2009-01-13 15:30:00,36.32,36.52,36.1,36.4,1181800.0,30.0518,30.2173,29.8698,30.118,1181800.0
2009-01-13 16:00:00,36.4,36.44,36.37,36.37,30200.0,30.118,30.1511,30.0932,30.0932,30200.0
2009-01-14 09:30:00,35.64,35.86,35.45,35.55,451300.0,29.4892,29.6712,29.332,29.4147,451300.0
2009-01-14 10:00:00,35.54,35.62,35.34,35.4,323000.0,29.4064,29.4726,29.2409,29.2906,323000.0
2009-01-14 10:30:00,35.39,35.39,35.05,35.17,284800.0,29.2823,29.2823,29.001,29.1003,284800.0
2009-01-14 11:00:00,35.16,35.28,35.0,35.24,294900.0,29.092,29.1913,28.9596,29.1582,294900.0
2009-01-14 11:30:00,35.24,35.35,35.18,35.31,156500.0,29.1582,29.2492,29.1086,29.2161,156500.0
2009-01-14 12:00:00,35.31,35.35,35.2,35.25,230900.0,29.2161,29.2492,29.1251,29.1665,230900.0
2009-01-14 12:30:00,35.25,35.38,35.13,35.37,212500.0,29.1665,29.274,29.0672,29.2658,212500.0
2009-01-14 13:00:00,35.36,35.4,35.19,35.19,125600.0,29.2575,29.2906,29.1168,29.1168,125600.0
2009-01-14 13:30:00,35.21,35.3,35.17,35.25,116000.0,29.1334,29.2078,29.1003,29.1665,116000.0
2009-01-14 14:00:00,35.25,35.42,35.17,35.35,334600.0,29.1665,29.3071,29.1003,29.2492,334600.0
2009-01-14 14:30:00,35.36,35.55,35.36,35.4,564700.0,29.2575,29.4147,29.2575,29.2906,564700.0
2009-01-14 15:00:00,35.38,35.38,35.06,35.15,349500.0,29.274,29.274,29.0093,29.0837,349500.0
2009-01-14 15:30:00,35.13,35.38,35.05,35.25,562600.0,29.0672,29.274,29.001,29.1665,562600.0
2009-01-15 09:30:00,35.12,35.27,34.83,34.99,339700.0,29.0589,29.183,28.819,28.9513,339700.0
2009-01-15 10:00:00,34.98,35.07,34.6,34.67,471900.0,28.9431,29.0175,28.6287,28.6866,471900.0
2009-01-15 10:30:00,34.67,34.76,34.56,34.65,418400.0,28.6866,28.761,28.5956,28.67,418400.0
2009-01-15 11:00:00,34.65,34.8,34.63,34.77,440400.0,28.67,28.7941,28.6535,28.7693,440400.0
2009-01-15 11:30:00,34.76,34.82,34.62,34.69,172300.0,28.761,28.8107,28.6452,28.7031,172300.0
2009-01-15 12:00:00,34.69,34.75,34.5,34.53,310500.0,28.7031,28.7528,28.5459,28.5707,310500.0
2009-01-15 12:30:00,34.53,34.59,34.42,34.56,254900.0,28.5707,28.6204,28.4797,28.5956,254900.0
2009-01-15 13:00:00,34.57,34.78,34.57,34.77,203100.0,28.6038,28.7776,28.6038,28.7693,203100.0
2009-01-15 13:30:00,34.78,35.27,34.74,35.19,352000.0,28.7776,29.183,28.7445,29.1168,352000.0
2009-01-15 14:00:00,35.21,35.56,35.17,35.51,737400.0,29.1334,29.423,29.1003,29.3816,737400.0
2009-01-15 14:30:00,35.51,35.84,35.42,35.58,954600.0,29.3816,29.6547,29.3071,29.4395,954600.0
2009-01-15 15:00:00,35.58,35.8,35.41,35.5,876900.0,29.4395,29.6216,29.2989,29.3733,876900.0
2009-01-15 15:30:00,35.49,35.61,35.16,35.6,725300.0,29.3651,29.4643,29.092,29.4561,725300.0
2009-01-16 09:30:00,36.09,36.22,35.89,35.95,539600.0,29.8615,29.9691,29.696,29.7457,539600.0
2009-01-16 10:00:00,35.94,36.12,35.78,35.94,514900.0,29.7374,29.8863,29.605,29.7374,514900.0
2009-01-16 10:30:00,35.93,36.07,35.82,35.89,770900.0,29.7291,29.845,29.6381,29.696,770900.0
2009-01-16 11:00:00,35.88,35.93,35.75,35.88,656200.0,29.6877,29.7291,29.5802,29.6877,656200.0
2009-01-16 11:30:00,35.88,35.92,35.48,35.57,512100.0,29.6877,29.7208,29.3568,29.4312,512100.0
2009-01-16 12:00:00,35.56,35.61,35.18,35.28,681900.0,29.423,29.4643,29.1086,29.1913,681900.0
2009-01-16 12:30:00,35.28,35.52,35.24,35.46,784700.0,29.1913,29.3899,29.1582,29.3402,784700.0
2009-01-16 13:00:00,35.46,35.59,35.34,35.47,515400.0,29.3402,29.4478,29.2409,29.3485,515400.0
2009-01-16 13:30:00,35.46,35.76,35.45,35.71,752000.0,29.3402,29.5885,29.332,29.5471,752000.0
2009-01-16 14:00:00,35.73,35.91,35.6,35.77,552800.0,29.5636,29.7126,29.4561,29.5967,552800.0
2009-01-16 14:30:00,35.77,35.96,35.65,35.96,758300.0,29.5967,29.7539,29.4974,29.7539,758300.0
2009-01-16 15:00:00,35.95,36.16,35.8,35.89,663800.0,29.7457,29.9194,29.6216,29.696,663800.0
2009-01-16 15:30:00,35.85,36.08,35.83,35.93,830100.0,29.6629,29.8532,29.6464,29.7291,830100.0
2009-01-20 09:30:00,35.84,35.89,35.1,35.17,530600.0,29.6547,29.696,29.0424,29.1003,530600.0
2009-01-20 10:00:00,35.17,35.4,34.97,35.39,536900.0,29.1003,29.2906,28.9348,29.2823,536900.0
2009-01-20 10:30:00,35.39,35.42,35.1,35.13,474100.0,29.2823,29.3071,29.0424,29.0672,474100.0
2009-01-20 11:00:00,35.14,35.22,35.0,35.05,545400.0,29.0755,29.1417,28.9596,29.001,545400.0
2009-01-20 11:30:00,35.05,35.33,35.05,35.08,546000.0,29.001,29.2327,29.001,29.0258,546000.0
2009-01-20 12:00:00,35.08,35.29,34.88,34.93,760100.0,29.0258,29.1996,28.8603,28.9017,760100.0
2009-01-20 12:30:00,34.93,35.2,34.9,35.02,591200.0,28.9017,29.1251,28.8769,28.9762,591200.0
2009-01-20 13:00:00,35.01,35.17,34.88,35.07,1050300.0,28.9679,29.1003,28.8603,29.0175,1050300.0
2009-01-20 13:30:00,35.06,35.06,34.8,34.81,786000.0,29.0093,29.0093,28.7941,28.8024,786000.0
2009-01-20 14:00:00,34.81,34.9,34.58,34.75,682600.0,28.8024,28.8769,28.6121,28.7528,682600.0
2009-01-20 14:30:00,34.75,34.84,34.58,34.64,563900.0,28.7528,28.8272,28.6121,28.6617,563900.0
2009-01-20 15:00:00,34.64,34.65,34.33,34.52,1022800.0,28.6617,28.67,28.4052,28.5625,1022800.0
2009-01-20 15:30:00,34.52,34.74,34.3,34.37,2916100.0,28.5625,28.7445,28.3804,28.4383,2916100.0
2009-01-20 16:00:00,34.41,34.41,34.41,34.41,1300.0,28.4714,28.4714,28.4714,28.4714,1300.0
2009-01-21 09:30:00,34.85,35.08,34.74,35.02,410200.0,28.8355,29.0258,28.7445,28.9762,410200.0
2009-01-21 10:00:00,35.03,35.1,34.78,34.79,660700.0,28.9844,29.0424,28.7776,28.7859,660700.0
2009-01-21 10:30:00,34.79,34.85,34.36,34.4,528000.0,28.7859,28.8355,28.4301,28.4632,528000.0
2009-01-21 11:00:00,34.39,34.62,34.39,34.59,848800.0,28.4549,28.6452,28.4549,28.6204,848800.0
2009-01-21 11:30:00,34.6,34.78,34.59,34.65,490300.0,28.6287,28.7776,28.6204,28.67,490300.0
2009-01-21 12:00:00,34.66,34.86,34.59,34.67,373600.0,28.6783,28.8438,28.6204,28.6866,373600.0
2009-01-21 12:30:00,34.67,34.81,34.61,34.81,534700.0,28.6866,28.8024,28.6369,28.8024,534700.0
2009-01-21 13:00:00,34.8,34.89,34.62,34.66,566600.0,28.7941,28.8686,28.6452,28.6783,566600.0
2009-01-21 13:30:00,34.66,35.03,34.64,35.02,452900.0,28.6783,28.9844,28.6617,28.9762,452900.0
2009-01-21 14:00:00,35.03,35.11,34.87,35.06,504400.0,28.9844,29.0506,28.8521,29.0093,504400.0
2009-01-21 14:30:00,35.06,35.31,35.06,35.28,612900.0,29.0093,29.2161,29.0093,29.1913,612900.0
2009-01-21 15:00:00,35.31,35.46,35.2,35.28,738100.0,29.2161,29.3402,29.1251,29.1913,738100.0
2009-01-21 15:30:00,35.29,35.72,35.23,35.62,769000.0,29.1996,29.5554,29.1499,29.4726,769000.0
2009-01-22 09:30:00,34.91,35.16,34.82,34.99,605500.0,28.8852,29.092,28.8107,28.9513,605500.0
2009-01-22 10:00:00,34.96,35.26,34.93,35.08,611600.0,28.9265,29.1747,28.9017,29.0258,611600.0
2009-01-22 10:30:00,35.08,35.08,34.85,34.9,737400.0,29.0258,29.0258,28.8355,28.8769,737400.0
2009-01-22 11:00:00,34.89,35.02,34.76,34.86,512300.0,28.8686,28.9762,28.761,28.8438,512300.0
2009-01-22 11:30:00,34.82,34.85,34.57,34.59,273800.0,28.8107,28.8355,28.6038,28.6204,273800.0
2009-01-22 12:00:00,34.6,34.76,34.54,34.76,270400.0,28.6287,28.761,28.579,28.761,270400.0
2009-01-22 12:30:00,34.75,34.98,34.69,34.86,388800.0,28.7528,28.9431,28.7031,28.8438,388800.0
2009-01-22 13:00:00,34.84,35.01,34.75,34.86,380200.0,28.8272,28.9679,28.7528,28.8438,380200.0
2009-01-22 13:30:00,34.84,35.22,34.76,35.22,414100.0,28.8272,29.1417,28.761,29.1417,414100.0
2009-01-22 14:00:00,35.21,35.65,35.14,35.44,621000.0,29.1334,29.4974,29.0755,29.3237,621000.0
2009-01-22 14:30:00,35.43,35.53,35.12,35.32,697800.0,29.3154,29.3982,29.0589,29.2244,697800.0
2009-01-22 15:00:00,35.32,35.33,34.82,35.08,465400.0,29.2244,29.2327,28.8107,29.0258,465400.0
2009-01-22 15:30:00,35.08,35.37,34.89,35.16,810100.0,29.0258,29.2658,28.8686,29.092,810100.0
2009-01-23 09:30:00,34.46,34.79,34.29,34.68,433700.0,28.5128,28.7859,28.3722,28.6948,433700.0
2009-01-23 10:00:00,34.67,35.01,34.67,34.96,457700.0,28.6866,28.9679,28.6866,28.9265,457700.0
2009-01-23 10:30:00,34.94,34.94,34.63,34.75,257100.0,28.91,28.91,28.6535,28.7528,257100.0
2009-01-23 11:00:00,34.75,35.29,34.75,35.15,287300.0,28.7528,29.1996,28.7528,29.0837,287300.0
2009-01-23 11:30:00,35.15,35.24,34.9,34.97,193400.0,29.0837,29.1582,28.8769,28.9348,193400.0
2009-01-23 12:00:00,34.97,35.29,34.94,35.25,287100.0,28.9348,29.1996,28.91,29.1665,287100.0
2009-01-23 12:30:00,35.24,35.31,34.98,35.17,291800.0,29.1582,29.2161,28.9431,29.1003,291800.0
2009-01-23 13:00:00,35.14,35.56,35.05,35.41,439300.0,29.0755,29.423,29.001,29.2989,439300.0
2009-01-23 13:30:00,35.41,35.73,35.4,35.73,322600.0,29.2989,29.5636,29.2906,29.5636,322600.0
2009-01-23 14:00:00,35.73,35.81,35.45,35.58,392000.0,29.5636,29.6298,29.332,29.4395,392000.0
2009-01-23 14:30:00,35.58,35.61,35.16,35.24,513800.0,29.4395,29.4643,29.092,29.1582,513800.0
2009-01-23 15:00:00,35.25,35.44,35.13,35.26,519900.0,29.1665,29.3237,29.0672,29.1747,519900.0
2009-01-23 15:30:00,35.24,35.5,35.2,35.37,581900.0,29.1582,29.3733,29.1251,29.2658,581900.0
2009-01-26 09:30:00,35.48,35.91,35.41,35.79,288600.0,29.3568,29.7126,29.2989,29.6133,288600.0
2009-01-26 10:00:00,35.82,36.25,35.82,36.14,510100.0,29.6381,29.9939,29.6381,29.9029,510100.0
2009-01-26 10:30:00,36.14,36.2,35.98,36.07,336500.0,29.9029,29.9525,29.7705,29.845,336500.0
2009-01-26 11:00:00,36.06,36.15,35.87,35.95,403500.0,29.8367,29.9111,29.6795,29.7457,403500.0
2009-01-26 11:30:00,35.98,36.02,35.79,35.88,171300.0,29.7705,29.8036,29.6133,29.6877,171300.0
2009-01-26 12:00:00,35.88,36.05,35.86,35.99,272600.0,29.6877,29.8284,29.6712,29.7788,272600.0
2009-01-26 12:30:00,36.0,36.04,35.83,35.92,369200.0,29.787,29.8201,29.6464,29.7208,369200.0
2009-01-26 13:00:00,35.91,36.0,35.73,35.85,273400.0,29.7126,29.787,29.5636,29.6629,273400.0
2009-01-26 13:30:00,35.85,35.85,35.53,35.6,233100.0,29.6629,29.6629,29.3982,29.4561,233100.0
2009-01-26 14:00:00,35.6,35.6,35.23,35.35,383100.0,29.4561,29.4561,29.1499,29.2492,383100.0
2009-01-26 14:30:00,35.35,35.64,35.3,35.61,469700.0,29.2492,29.4892,29.2078,29.4643,469700.0
2009-01-26 15:00:00,35.62,35.89,35.59,35.77,622500.0,29.4726,29.696,29.4478,29.5967,622500.0
2009-01-26 15:30:00,35.77,35.81,35.45,35.64,1180500.0,29.5967,29.6298,29.332,29.4892,1180500.0
2009-01-27 09:30:00,35.8,36.15,35.76,35.96,378300.0,29.6216,29.9111,29.5885,29.7539,378300.0
2009-01-27 10:00:00,35.95,35.99,35.61,35.74,439600.0,29.7457,29.7788,29.4643,29.5719,439600.0
2009-01-27 10:30:00,35.73,35.84,35.63,35.83,528700.0,29.5636,29.6547,29.4809,29.6464,528700.0
2009-01-27 11:00:00,35.83,36.07,35.79,36.03,310800.0,29.6464,29.845,29.6133,29.8119,310800.0
2009-01-27 11:30:00,36.03,36.06,35.85,35.9,333000.0,29.8119,29.8367,29.6629,29.7043,333000.0
2009-01-27 12:00:00,35.9,36.21,35.85,36.18,414100.0,29.7043,29.9608,29.6629,29.936,414100.0
2009-01-27 12:30:00,36.17,36.2,36.03,36.11,532200.0,29.9277,29.9525,29.8119,29.8781,532200.0
2009-01-27 13:00:00,36.1,36.16,35.94,35.99,701100.0,29.8698,29.9194,29.7374,29.7788,701100.0
2009-01-27 13:30:00,35.98,36.1,35.92,35.92,484000.0,29.7705,29.8698,29.7208,29.7208,484000.0
2009-01-27 14:00:00,35.9,35.97,35.79,35.82,883600.0,29.7043,29.7622,29.6133,29.6381,883600.0
2009-01-27 14:30:00,35.82,36.06,35.78,36.04,412100.0,29.6381,29.8367,29.605,29.8201,412100.0
2009-01-27 15:00:00,36.04,36.18,35.88,36.11,531000.0,29.8201,29.936,29.6877,29.8781,531000.0
2009-01-27 15:30:00,36.11,36.11,35.93,35.93,652600.0,29.8781,29.8781,29.7291,29.7291,652600.0
2009-01-27 16:00:00,35.94,35.94,35.86,35.91,45700.0,29.7374,29.7374,29.6712,29.7126,45700.0
2009-01-28 09:30:00,36.68,36.79,36.5,36.52,523200.0,30.3497,30.4407,30.2007,30.2173,523200.0
2009-01-28 10:00:00,36.52,36.64,36.51,36.64,300600.0,30.2173,30.3166,30.209,30.3166,300600.0
2009-01-28 10:30:00,36.64,36.81,36.6,36.75,257100.0,30.3166,30.4572,30.2835,30.4076,257100.0
2009-01-28 11:00:00,36.76,36.86,36.73,36.78,315900.0,30.4159,30.4986,30.3911,30.4324,315900.0
2009-01-28 11:30:00,36.79,36.83,36.68,36.73,220500.0,30.4407,30.4738,30.3497,30.3911,220500.0
2009-01-28 12:00:00,36.74,36.83,36.71,36.83,236200.0,30.3993,30.4738,30.3745,30.4738,236200.0
2009-01-28 12:30:00,36.82,36.85,36.78,36.81,149200.0,30.4655,30.4903,30.4324,30.4572,149200.0
2009-01-28 13:00:00,36.8,36.98,36.77,36.96,140600.0,30.449,30.5979,30.4241,30.5814,140600.0
2009-01-28 13:30:00,36.96,37.1,36.96,36.97,508500.0,30.5814,30.6972,30.5814,30.5896,508500.0
2009-01-28 14:00:00,36.98,37.24,36.94,37.05,583900.0,30.5979,30.813,30.5648,30.6558,583900.0
2009-01-28 14:30:00,37.05,37.11,36.86,37.11,595500.0,30.6558,30.7055,30.4986,30.7055,595500.0
2009-01-28 15:00:00,37.1,37.15,36.67,36.73,625500.0,30.6972,30.7386,30.3414,30.3911,625500.0
2009-01-28 15:30:00,36.73,37.01,36.66,36.96,894200.0,30.3911,30.6227,30.3331,30.5814,894200.0
2009-01-29 09:30:00,36.48,36.59,36.36,36.43,267500.0,30.1842,30.2752,30.0849,30.1428,267500.0
2009-01-29 10:00:00,36.42,36.49,36.28,36.46,500400.0,30.1346,30.1925,30.0187,30.1676,500400.0
2009-01-29 10:30:00,36.46,36.6,36.34,36.56,214800.0,30.1676,30.2835,30.0684,30.2504,214800.0
2009-01-29 11:00:00,36.55,36.59,36.43,36.43,192800.0,30.2421,30.2752,30.1428,30.1428,192800.0
2009-01-29 11:30:00,36.41,36.46,36.32,36.39,173900.0,30.1263,30.1676,30.0518,30.1097,173900.0
2009-01-29 12:00:00,36.36,36.39,36.25,36.37,164000.0,30.0849,30.1097,29.9939,30.0932,164000.0
2009-01-29 12:30:00,36.37,36.42,36.1,36.12,158700.0,30.0932,30.1346,29.8698,29.8863,158700.0
2009-01-29 13:00:00,36.13,36.18,36.03,36.16,189100.0,29.8946,29.936,29.8119,29.9194,189100.0
2009-01-29 13:30:00,36.17,36.17,35.98,36.07,242800.0,29.9277,29.9277,29.7705,29.845,242800.0
2009-01-29 14:00:00,36.08,36.23,36.06,36.21,180100.0,29.8532,29.9773,29.8367,29.9608,180100.0
2009-01-29 14:30:00,36.21,36.27,36.1,36.13,230500.0,29.9608,30.0104,29.8698,29.8946,230500.0
2009-01-29 15:00:00,36.13,36.27,36.05,36.11,435900.0,29.8946,30.0104,29.8284,29.8781,435900.0
2009-01-29 15:30:00,36.1,36.1,35.92,36.02,670600.0,29.8698,29.8698,29.7208,29.8036,670600.0
2009-01-30 09:30:00,36.17,36.23,35.76,35.76,265200.0,29.9277,29.9773,29.5885,29.5885,265200.0
2009-01-30 10:00:00,35.76,35.81,35.5,35.51,418700.0,29.5885,29.6298,29.3733,29.3816,418700.0
2009-01-30 10:30:00,35.51,35.54,35.39,35.5,248800.0,29.3816,29.4064,29.2823,29.3733,248800.0
2009-01-30 11:00:00,35.51,35.6,35.25,35.31,253200.0,29.3816,29.4561,29.1665,29.2161,253200.0
2009-01-30 11:30:00,35.31,35.45,35.29,35.39,175500.0,29.2161,29.332,29.1996,29.2823,175500.0
2009-01-30 12:00:00,35.4,35.52,35.29,35.5,186400.0,29.2906,29.3899,29.1996,29.3733,186400.0
2009-01-30 12:30:00,35.51,35.59,35.43,35.58,290500.0,29.3816,29.4478,29.3154,29.4395,290500.0
2009-01-30 13:00:00,35.57,35.74,35.39,35.48,479400.0,29.4312,29.5719,29.2823,29.3568,479400.0
2009-01-30 13:30:00,35.48,35.48,35.22,35.43,596600.0,29.3568,29.3568,29.1417,29.3154,596600.0
2009-01-30 14:00:00,35.41,35.57,35.34,35.51,271600.0,29.2989,29.4312,29.2409,29.3816,271600.0
2009-01-30 14:30:00,35.52,35.59,35.29,35.36,173200.0,29.3899,29.4478,29.1996,29.2575,173200.0
2009-01-30 15:00:00,35.35,35.47,35.15,35.15,554100.0,29.2492,29.3485,29.0837,29.0837,554100.0
2009-01-30 15:30:00,35.15,35.31,35.02,35.18,1195500.0,29.0837,29.2161,28.9762,29.1086,1195500.0
2009-02-02 09:30:00,34.68,34.85,34.66,34.82,277000.0,28.6948,28.8355,28.6783,28.8107,277000.0
2009-02-02 10:00:00,34.83,35.24,34.83,35.12,479500.0,28.819,29.1582,28.819,29.0589,479500.0
2009-02-02 10:30:00,35.12,35.19,34.96,35.05,480000.0,29.0589,29.1168,28.9265,29.001,480000.0
2009-02-02 11:00:00,35.04,35.04,34.91,35.02,327800.0,28.9927,28.9927,28.8852,28.9762,327800.0
2009-02-02 11:30:00,35.04,35.15,34.98,35.09,272400.0,28.9927,29.0837,28.9431,29.0341,272400.0
2009-02-02 12:00:00,35.11,35.25,35.11,35.2,250000.0,29.0506,29.1665,29.0506,29.1251,250000.0
2009-02-02 12:30:00,35.2,35.4,35.2,35.35,317700.0,29.1251,29.2906,29.1251,29.2492,317700.0
2009-02-02 13:00:00,35.35,35.35,35.07,35.1,222400.0,29.2492,29.2492,29.0175,29.0424,222400.0
2009-02-02 13:30:00,35.1,35.19,34.94,34.97,440200.0,29.0424,29.1168,28.91,28.9348,440200.0
2009-02-02 14:00:00,34.98,35.04,34.87,34.94,191100.0,28.9431,28.9927,28.8521,28.91,191100.0
2009-02-02 14:30:00,34.94,35.0,34.85,34.92,361100.0,28.91,28.9596,28.8355,28.8934,361100.0
2009-02-02 15:00:00,34.91,35.21,34.87,35.2,453600.0,28.8852,29.1334,28.8521,29.1251,453600.0
2009-02-02 15:30:00,35.25,35.47,35.18,35.18,788300.0,29.1665,29.3485,29.1086,29.1086,788300.0
2009-02-03 09:30:00,35.41,35.47,35.06,35.15,180500.0,29.2989,29.3485,29.0093,29.0837,180500.0
2009-02-03 10:00:00,35.15,35.37,35.12,35.3,382900.0,29.0837,29.2658,29.0589,29.2078,382900.0
2009-02-03 10:30:00,35.28,35.56,35.24,35.45,414800.0,29.1913,29.423,29.1582,29.332,414800.0
2009-02-03 11:00:00,35.46,35.68,35.45,35.6,156300.0,29.3402,29.5223,29.332,29.4561,156300.0
2009-02-03 11:30:00,35.61,35.62,35.45,35.47,306300.0,29.4643,29.4726,29.332,29.3485,306300.0
2009-02-03 12:00:00,35.48,35.53,35.39,35.44,171600.0,29.3568,29.3982,29.2823,29.3237,171600.0
2009-02-03 12:30:00,35.44,35.57,35.42,35.42,105500.0,29.3237,29.4312,29.3071,29.3071,105500.0
2009-02-03 13:00:00,35.42,35.54,35.4,35.45,203900.0,29.3071,29.4064,29.2906,29.332,203900.0
2009-02-03 13:30:00,35.45,35.62,35.44,35.53,133600.0,29.332,29.4726,29.3237,29.3982,133600.0
2009-02-03 14:00:00,35.55,35.85,35.51,35.72,311600.0,29.4147,29.6629,29.3816,29.5554,311600.0
2009-02-03 14:30:00,35.72,35.91,35.72,35.82,276800.0,29.5554,29.7126,29.5554,29.6381,276800.0
2009-02-03 15:00:00,35.81,36.12,35.76,36.07,375300.0,29.6298,29.8863,29.5885,29.845,375300.0
2009-02-03 15:30:00,36.08,36.11,35.91,35.91,470300.0,29.8532,29.8781,29.7126,29.7126,470300.0
2009-02-03 16:00:00,35.89,35.89,35.86,35.86,77000.0,29.696,29.696,29.6712,29.6712,77000.0
2009-02-04 09:30:00,36.14,36.42,36.0,36.39,335400.0,29.9029,30.1346,29.787,30.1097,335400.0
2009-02-04 10:00:00,36.4,36.61,36.4,36.55,382100.0,30.118,30.2918,30.118,30.2421,382100.0
2009-02-04 10:30:00,36.55,36.66,36.48,36.58,269200.0,30.2421,30.3331,30.1842,30.2669,269200.0
2009-02-04 11:00:00,36.57,36.6,36.44,36.5,203200.0,30.2587,30.2835,30.1511,30.2007,203200.0
2009-02-04 11:30:00,36.5,36.52,36.38,36.42,172900.0,30.2007,30.2173,30.1015,30.1346,172900.0
2009-02-04 12:00:00,36.42,36.49,36.35,36.38,145500.0,30.1346,30.1925,30.0766,30.1015,145500.0
2009-02-04 12:30:00,36.38,36.49,36.33,36.35,137600.0,30.1015,30.1925,30.0601,30.0766,137600.0
2009-02-04 13:00:00,36.35,36.38,36.24,36.38,243000.0,30.0766,30.1015,29.9856,30.1015,243000.0
2009-02-04 13:30:00,36.38,36.39,35.84,35.99,269400.0,30.1015,30.1097,29.6547,29.7788,269400.0
2009-02-04 14:00:00,35.99,36.0,35.79,35.87,376600.0,29.7788,29.787,29.6133,29.6795,376600.0
2009-02-04 14:30:00,35.87,36.09,35.81,36.02,395500.0,29.6795,29.8615,29.6298,29.8036,395500.0
2009-02-04 15:00:00,36.04,36.1,35.86,35.96,501400.0,29.8201,29.8698,29.6712,29.7539,501400.0
2009-02-04 15:30:00,35.96,36.05,35.89,35.89,389700.0,29.7539,29.8284,29.696,29.696,389700.0
2009-02-05 09:30:00,35.61,35.81,35.51,35.54,255200.0,29.4643,29.6298,29.3816,29.4064,255200.0
2009-02-05 10:00:00,35.54,35.82,35.52,35.71,229800.0,29.4064,29.6381,29.3899,29.5471,229800.0
2009-02-05 10:30:00,35.7,36.34,35.67,36.19,889400.0,29.5388,30.0684,29.514,29.9442,889400.0
2009-02-05 11:00:00,36.2,36.35,36.16,36.25,471800.0,29.9525,30.0766,29.9194,29.9939,471800.0
2009-02-05 11:30:00,36.23,36.44,36.23,36.44,325900.0,29.9773,30.1511,29.9773,30.1511,325900.0
2009-02-05 12:00:00,36.44,36.77,36.44,36.53,385200.0,30.1511,30.4241,30.1511,30.2256,385200.0
2009-02-05 12:30:00,36.53,36.64,36.45,36.61,477600.0,30.2256,30.3166,30.1594,30.2918,477600.0
2009-02-05 13:00:00,36.62,36.7,36.45,36.48,375100.0,30.3,30.3662,30.1594,30.1842,375100.0
2009-02-05 13:30:00,36.49,36.64,36.45,36.5,503100.0,30.1925,30.3166,30.1594,30.2007,503100.0
2009-02-05 14:00:00,36.5,36.81,36.5,36.81,444100.0,30.2007,30.4572,30.2007,30.4572,444100.0
2009-02-05 14:30:00,36.81,36.88,36.51,36.55,971600.0,30.4572,30.5152,30.209,30.2421,971600.0
2009-02-05 15:00:00,36.56,36.69,36.39,36.66,602800.0,30.2504,30.358,30.1097,30.3331,602800.0
2009-02-05 15:30:00,36.67,36.75,36.58,36.6,634000.0,30.3414,30.4076,30.2669,30.2835,634000.0
2009-02-06 09:30:00,36.68,37.31,36.59,37.26,373400.0,30.3497,30.871,30.2752,30.8296,373400.0
2009-02-06 10:00:00,37.28,37.3,37.05,37.16,239600.0,30.8461,30.8627,30.6558,30.7468,239600.0
2009-02-06 10:30:00,37.16,37.28,37.07,37.17,363400.0,30.7468,30.8461,30.6724,30.7551,363400.0
2009-02-06 11:00:00,37.18,37.36,37.17,37.28,271900.0,30.7634,30.9123,30.7551,30.8461,271900.0
2009-02-06 11:30:00,37.28,37.38,37.26,37.35,214400.0,30.8461,30.9289,30.8296,30.9041,214400.0
2009-02-06 12:00:00,37.35,37.35,37.2,37.23,313300.0,30.9041,30.9041,30.7799,30.8048,313300.0
2009-02-06 12:30:00,37.23,37.4,37.23,37.35,235700.0,30.8048,30.9454,30.8048,30.9041,235700.0
2009-02-06 13:00:00,37.36,37.61,37.32,37.58,362900.0,30.9123,31.1192,30.8792,31.0944,362900.0
2009-02-06 13:30:00,37.57,37.65,37.56,37.62,397100.0,31.0861,31.1523,31.0778,31.1275,397100.0
2009-02-06 14:00:00,37.63,37.63,37.45,37.54,351100.0,31.1357,31.1357,30.9868,31.0613,351100.0
2009-02-06 14:30:00,37.56,37.66,37.41,37.51,481800.0,31.0778,31.1606,30.9537,31.0364,481800.0
2009-02-06 15:00:00,37.49,37.51,37.31,37.46,391100.0,31.0199,31.0364,30.871,30.9951,391100.0
2009-02-06 15:30:00,37.46,37.65,37.44,37.54,609300.0,30.9951,31.1523,30.9785,31.0613,609300.0
2009-02-09 09:30:00,37.5,37.54,37.35,37.43,310600.0,31.0282,31.0613,30.9041,30.9702,310600.0
2009-02-09 10:00:00,37.43,37.43,37.22,37.33,532400.0,30.9702,30.9702,30.7965,30.8875,532400.0
2009-02-09 10:30:00,37.34,37.8,37.3,37.78,337400.0,30.8958,31.2764,30.8627,31.2598,337400.0
2009-02-09 11:00:00,37.77,37.79,37.57,37.62,224000.0,31.2516,31.2681,31.0861,31.1275,224000.0
2009-02-09 11:30:00,37.62,37.64,37.46,37.53,291300.0,31.1275,31.144,30.9951,31.053,291300.0
2009-02-09 12:00:00,37.53,37.62,37.46,37.6,213200.0,31.053,31.1275,30.9951,31.1109,213200.0
2009-02-09 12:30:00,37.6,37.65,37.5,37.62,147300.0,31.1109,31.1523,31.0282,31.1275,147300.0
2009-02-09 13:00:00,37.61,37.66,37.54,37.54,112800.0,31.1192,31.1606,31.0613,31.0613,112800.0
2009-02-09 13:30:00,37.54,37.54,37.33,37.49,251900.0,31.0613,31.0613,30.8875,31.0199,251900.0
2009-02-09 14:00:00,37.49,37.52,37.28,37.31,872400.0,31.0199,31.0447,30.8461,30.871,872400.0
2009-02-09 14:30:00,37.32,37.39,37.24,37.36,448800.0,30.8792,30.9371,30.813,30.9123,448800.0
2009-02-09 15:00:00,37.35,37.61,37.29,37.59,334100.0,30.9041,31.1192,30.8544,31.1026,334100.0
2009-02-09 15:30:00,37.61,37.64,37.45,37.51,544800.0,31.1192,31.144,30.9868,31.0364,544800.0
2009-02-10 09:30:00,37.25,37.57,37.14,37.43,537900.0,30.8213,31.0861,30.7303,30.9702,537900.0
2009-02-10 10:00:00,37.44,37.51,37.12,37.15,546100.0,30.9785,31.0364,30.7137,30.7386,546100.0
2009-02-10 10:30:00,37.15,37.3,37.14,37.22,676100.0,30.7386,30.8627,30.7303,30.7965,676100.0
2009-02-10 11:00:00,37.22,37.43,36.64,36.84,931600.0,30.7965,30.9702,30.3166,30.4821,931600.0
2009-02-10 11:30:00,36.83,36.83,36.22,36.45,958500.0,30.4738,30.4738,29.9691,30.1594,958500.0
2009-02-10 12:00:00,36.46,36.59,36.39,36.44,811300.0,30.1676,30.2752,30.1097,30.1511,811300.0
2009-02-10 12:30:00,36.44,36.61,36.36,36.57,654300.0,30.1511,30.2918,30.0849,30.2587,654300.0
2009-02-10 13:00:00,36.58,36.58,36.08,36.15,606100.0,30.2669,30.2669,29.8532,29.9111,606100.0
2009-02-10 13:30:00,36.14,36.3,36.11,36.2,279400.0,29.9029,30.0353,29.8781,29.9525,279400.0
2009-02-10 14:00:00,36.2,36.32,36.01,36.04,293600.0,29.9525,30.0518,29.7953,29.8201,293600.0
2009-02-10 14:30:00,36.02,36.14,35.91,35.93,238300.0,29.8036,29.9029,29.7126,29.7291,238300.0
2009-02-10 15:00:00,35.94,36.13,35.83,35.97,458100.0,29.7374,29.8946,29.6464,29.7622,458100.0
2009-02-10 15:30:00,35.97,36.18,35.81,36.09,902400.0,29.7622,29.936,29.6298,29.8615,902400.0
2009-02-10 16:00:00,36.12,36.26,36.01,36.04,216600.0,29.8863,30.0022,29.7953,29.8201,216600.0
2009-02-11 09:30:00,36.1,36.39,36.04,36.28,1023500.0,29.8698,30.1097,29.8201,30.0187,1023500.0
2009-02-11 10:00:00,36.27,36.36,36.02,36.03,399300.0,30.0104,30.0849,29.8036,29.8119,399300.0
2009-02-11 10:30:00,36.02,36.25,35.91,36.19,412500.0,29.8036,29.9939,29.7126,29.9442,412500.0
2009-02-11 11:00:00,36.18,36.3,36.08,36.28,320900.0,29.936,30.0353,29.8532,30.0187,320900.0
2009-02-11 11:30:00,36.28,36.4,36.14,36.19,409700.0,30.0187,30.118,29.9029,29.9442,409700.0
2009-02-11 12:00:00,36.19,36.24,36.06,36.15,204600.0,29.9442,29.9856,29.8367,29.9111,204600.0
2009-02-11 12:30:00,36.14,36.26,36.05,36.07,293000.0,29.9029,30.0022,29.8284,29.845,293000.0
2009-02-11 13:00:00,36.08,36.18,36.0,36.07,276900.0,29.8532,29.936,29.787,29.845,276900.0
2009-02-11 13:30:00,36.06,36.06,35.73,35.8,220000.0,29.8367,29.8367,29.5636,29.6216,220000.0
2009-02-11 14:00:00,35.81,35.95,35.71,35.91,379800.0,29.6298,29.7457,29.5471,29.7126,379800.0
2009-02-11 14:30:00,35.91,36.31,35.87,36.26,404900.0,29.7126,30.0435,29.6795,30.0022,404900.0
2009-02-11 15:00:00,36.26,36.35,36.11,36.16,633000.0,30.0022,30.0766,29.8781,29.9194,633000.0
2009-02-11 15:30:00,36.15,36.23,35.97,36.18,644900.0,29.9111,29.9773,29.7622,29.936,644900.0
2009-02-12 09:30:00,35.67,35.69,35.38,35.46,372800.0,29.514,29.5305,29.274,29.3402,372800.0
2009-02-12 10:00:00,35.45,35.65,35.3,35.61,417200.0,29.332,29.4974,29.2078,29.4643,417200.0
2009-02-12 10:30:00,35.61,35.78,35.5,35.71,414100.0,29.4643,29.605,29.3733,29.5471,414100.0
2009-02-12 11:00:00,35.72,35.78,35.51,35.66,287000.0,29.5554,29.605,29.3816,29.5057,287000.0
2009-02-12 11:30:00,35.66,35.97,35.66,35.82,254100.0,29.5057,29.7622,29.5057,29.6381,254100.0
2009-02-12 12:00:00,35.8,36.08,35.79,36.06,247200.0,29.6216,29.8532,29.6133,29.8367,247200.0
2009-02-12 12:30:00,36.05,36.07,35.87,35.89,124000.0,29.8284,29.845,29.6795,29.696,124000.0
2009-02-12 13:00:00,35.89,35.93,35.67,35.73,300700.0,29.696,29.7291,29.514,29.5636,300700.0
2009-02-12 13:30:00,35.72,35.8,35.58,35.78,319900.0,29.5554,29.6216,29.4395,29.605,319900.0
2009-02-12 14:00:00,35.77,35.85,35.61,35.62,322300.0,29.5967,29.6629,29.4643,29.4726,322300.0
2009-02-12 14:30:00,35.62,35.67,35.33,35.38,359700.0,29.4726,29.514,29.2327,29.274,359700.0
2009-02-12 15:00:00,35.38,35.97,35.26,35.97,604300.0,29.274,29.7622,29.1747,29.7622,604300.0
2009-02-12 15:30:00,35.96,36.38,35.79,36.27,885300.0,29.7539,30.1015,29.6133,30.0104,885300.0
2009-02-13 09:30:00,36.25,36.43,36.13,36.36,361300.0,29.9939,30.1428,29.8946,30.0849,361300.0
2009-02-13 10:00:00,36.35,36.48,36.23,36.47,350900.0,30.0766,30.1842,29.9773,30.1759,350900.0
2009-02-13 10:30:00,36.45,36.63,36.45,36.55,306900.0,30.1594,30.3083,30.1594,30.2421,306900.0
2009-02-13 11:00:00,36.55,36.55,36.25,36.33,215200.0,30.2421,30.2421,29.9939,30.0601,215200.0
2009-02-13 11:30:00,36.32,36.42,36.17,36.19,241600.0,30.0518,30.1346,29.9277,29.9442,241600.0
2009-02-13 12:00:00,36.17,36.3,36.15,36.28,203900.0,29.9277,30.0353,29.9111,30.0187,203900.0
2009-02-13 12:30:00,36.28,36.31,36.03,36.1,131500.0,30.0187,30.0435,29.8119,29.8698,131500.0
2009-02-13 13:00:00,36.1,36.28,36.07,36.28,217100.0,29.8698,30.0187,29.845,30.0187,217100.0
2009-02-13 13:30:00,36.27,36.53,36.22,36.43,379200.0,30.0104,30.2256,29.9691,30.1428,379200.0
2009-02-13 14:00:00,36.44,36.52,36.29,36.38,302800.0,30.1511,30.2173,30.027,30.1015,302800.0
2009-02-13 14:30:00,36.36,36.47,36.27,36.38,448400.0,30.0849,30.1759,30.0104,30.1015,448400.0
2009-02-13 15:00:00,36.38,36.44,36.13,36.32,327800.0,30.1015,30.1511,29.8946,30.0518,327800.0
2009-02-13 15:30:00,36.33,36.45,36.1,36.1,527300.0,30.0601,30.1594,29.8698,29.8698,527300.0
2009-02-17 09:30:00,35.02,35.23,34.64,34.84,576300.0,28.9762,29.1499,28.6617,28.8272,576300.0
2009-02-17 10:00:00,34.82,35.02,34.8,34.93,425900.0,28.8107,28.9762,28.7941,28.9017,425900.0
2009-02-17 10:30:00,34.94,35.11,34.87,35.03,449400.0,28.91,29.0506,28.8521,28.9844,449400.0
2009-02-17 11:00:00,35.02,35.02,34.89,34.91,201100.0,28.9762,28.9762,28.8686,28.8852,201100.0
2009-02-17 11:30:00,34.91,34.91,34.75,34.81,303100.0,28.8852,28.8852,28.7528,28.8024,303100.0
2009-02-17 12:00:00,34.81,34.92,34.72,34.84,195300.0,28.8024,28.8934,28.7279,28.8272,195300.0
2009-02-17 12:30:00,34.82,34.91,34.78,34.86,237100.0,28.8107,28.8852,28.7776,28.8438,237100.0
2009-02-17 13:00:00,34.87,34.89,34.7,34.75,306300.0,28.8521,28.8686,28.7114,28.7528,306300.0
2009-02-17 13:30:00,34.75,35.01,34.7,34.84,298700.0,28.7528,28.9679,28.7114,28.8272,298700.0
2009-02-17 14:00:00,34.84,35.0,34.78,34.84,378700.0,28.8272,28.9596,28.7776,28.8272,378700.0
2009-02-17 14:30:00,34.84,35.06,34.81,34.88,386800.0,28.8272,29.0093,28.8024,28.8603,386800.0
2009-02-17 15:00:00,34.87,34.99,34.73,34.8,404200.0,28.8521,28.9513,28.7362,28.7941,404200.0
2009-02-17 15:30:00,34.79,35.22,34.68,34.73,988500.0,28.7859,29.1417,28.6948,28.7362,988500.0
2009-02-17 16:00:00,34.63,34.73,34.63,34.73,61900.0,28.6535,28.7362,28.6535,28.7362,61900.0
2009-02-18 09:30:00,34.9,34.94,34.62,34.62,317600.0,28.8769,28.91,28.6452,28.6452,317600.0
2009-02-18 10:00:00,34.64,34.68,34.33,34.57,472400.0,28.6617,28.6948,28.4052,28.6038,472400.0
2009-02-18 10:30:00,34.57,34.81,34.57,34.67,362300.0,28.6038,28.8024,28.6038,28.6866,362300.0
2009-02-18 11:00:00,34.65,35.01,34.58,34.95,449400.0,28.67,28.9679,28.6121,28.9182,449400.0
2009-02-18 11:30:00,34.95,35.04,34.84,34.9,308700.0,28.9182,28.9927,28.8272,28.8769,308700.0
2009-02-18 12:00:00,34.89,35.07,34.83,34.89,333000.0,28.8686,29.0175,28.819,28.8686,333000.0
2009-02-18 12:30:00,34.9,34.94,34.74,34.9,419200.0,28.8769,28.91,28.7445,28.8769,419200.0
2009-02-18 13:00:00,34.89,34.98,34.68,34.76,369500.0,28.8686,28.9431,28.6948,28.761,369500.0
2009-02-18 13:30:00,34.77,34.78,34.57,34.63,306400.0,28.7693,28.7776,28.6038,28.6535,306400.0
2009-02-18 14:00:00,34.63,34.77,34.49,34.7,466600.0,28.6535,28.7693,28.5376,28.7114,466600.0
2009-02-18 14:30:00,34.7,34.84,34.54,34.84,370500.0,28.7114,28.8272,28.579,28.8272,370500.0
2009-02-18 15:00:00,34.84,34.88,34.65,34.69,1082000.0,28.8272,28.8603,28.67,28.7031,1082000.0
2009-02-18 15:30:00,34.69,34.82,34.64,34.72,634900.0,28.7031,28.8107,28.6617,28.7279,634900.0
2009-02-19 09:30:00,35.03,35.15,34.92,35.12,543600.0,28.9844,29.0837,28.8934,29.0589,543600.0
2009-02-19 10:00:00,35.11,35.12,34.81,34.9,899800.0,29.0506,29.0589,28.8024,28.8769,899800.0
2009-02-19 10:30:00,34.9,34.9,34.72,34.73,400300.0,28.8769,28.8769,28.7279,28.7362,400300.0
2009-02-19 11:00:00,34.74,34.93,34.71,34.82,363100.0,28.7445,28.9017,28.7197,28.8107,363100.0
2009-02-19 11:30:00,34.82,34.83,34.55,34.58,296900.0,28.8107,28.819,28.5873,28.6121,296900.0
2009-02-19 12:00:00,34.58,34.59,34.42,34.51,244700.0,28.6121,28.6204,28.4797,28.5542,244700.0
2009-02-19 12:30:00,34.5,34.63,34.49,34.57,200200.0,28.5459,28.6535,28.5376,28.6038,200200.0
2009-02-19 13:00:00,34.58,34.81,34.52,34.79,246900.0,28.6121,28.8024,28.5625,28.7859,246900.0
2009-02-19 13:30:00,34.79,34.79,34.56,34.6,288400.0,28.7859,28.7859,28.5956,28.6287,288400.0
2009-02-19 14:00:00,34.61,34.69,34.48,34.58,363800.0,28.6369,28.7031,28.5294,28.6121,363800.0
2009-02-19 14:30:00,34.57,34.6,34.43,34.55,433200.0,28.6038,28.6287,28.488,28.5873,433200.0
2009-02-19 15:00:00,34.54,34.61,34.3,34.48,795700.0,28.579,28.6369,28.3804,28.5294,795700.0
2009-02-19 15:30:00,34.48,34.56,34.25,34.33,708000.0,28.5294,28.5956,28.3391,28.4052,708000.0
2009-02-20 09:30:00,33.74,34.15,33.7,34.11,755300.0,27.9171,28.2563,27.884,28.2232,755300.0
2009-02-20 10:00:00,34.12,34.33,34.04,34.18,534800.0,28.2315,28.4052,28.1653,28.2811,534800.0
2009-02-20 10:30:00,34.18,34.27,34.0,34.04,487800.0,28.2811,28.3556,28.1322,28.1653,487800.0
2009-02-20 11:00:00,34.04,34.1,33.85,33.93,279600.0,28.1653,28.2149,28.0081,28.0743,279600.0
2009-02-20 11:30:00,33.93,34.0,33.82,33.93,351200.0,28.0743,28.1322,27.9833,28.0743,351200.0
2009-02-20 12:00:00,33.93,34.14,33.93,34.0,351300.0,28.0743,28.248,28.0743,28.1322,351300.0
2009-02-20 12:30:00,33.99,34.02,33.71,33.8,480900.0,28.1239,28.1488,27.8923,27.9667,480900.0
2009-02-20 13:00:00,33.78,33.79,33.58,33.7,453500.0,27.9502,27.9584,27.7847,27.884,453500.0
2009-02-20 13:30:00,33.71,33.88,33.67,33.82,373100.0,27.8923,28.0329,27.8592,27.9833,373100.0
2009-02-20 14:00:00,33.82,34.36,33.71,34.1,614500.0,27.9833,28.4301,27.8923,28.2149,614500.0
2009-02-20 14:30:00,34.1,34.53,34.09,34.28,850400.0,28.2149,28.5707,28.2067,28.3639,850400.0
2009-02-20 15:00:00,34.27,34.29,34.01,34.03,786500.0,28.3556,28.3722,28.1405,28.157,786500.0
2009-02-20 15:30:00,34.03,34.24,33.94,34.18,1081400.0,28.157,28.3308,28.0826,28.2811,1081400.0
2009-02-23 09:30:00,34.35,34.41,34.01,34.05,324900.0,28.4218,28.4714,28.1405,28.1736,324900.0
2009-02-23 10:00:00,34.04,34.08,33.8,33.87,239100.0,28.1653,28.1984,27.9667,28.0246,239100.0
2009-02-23 10:30:00,33.86,33.87,33.6,33.6,359400.0,28.0164,28.0246,27.8012,27.8012,359400.0
2009-02-23 11:00:00,33.62,33.75,33.59,33.67,403000.0,27.8178,27.9253,27.793,27.8592,403000.0
2009-02-23 11:30:00,33.67,33.67,33.46,33.51,359100.0,27.8592,27.8592,27.6854,27.7268,359100.0
2009-02-23 12:00:00,33.52,33.52,33.41,33.44,200900.0,27.735,27.735,27.644,27.6688,200900.0
2009-02-23 12:30:00,33.44,33.44,33.14,33.15,249900.0,27.6688,27.6688,27.4206,27.4289,249900.0
2009-02-23 13:00:00,33.15,33.38,33.14,33.31,246400.0,27.4289,27.6192,27.4206,27.5613,246400.0
2009-02-23 13:30:00,33.31,33.4,33.22,33.25,495800.0,27.5613,27.6358,27.4868,27.5116,495800.0
2009-02-23 14:00:00,33.25,33.44,33.18,33.44,327400.0,27.5116,27.6688,27.4537,27.6688,327400.0
2009-02-23 14:30:00,33.43,33.46,32.99,33.0,406700.0,27.6606,27.6854,27.2965,27.3048,406700.0
2009-02-23 15:00:00,33.0,33.18,32.85,32.98,504600.0,27.3048,27.4537,27.1807,27.2882,504600.0
2009-02-23 15:30:00,32.98,33.13,32.81,32.91,558000.0,27.2882,27.4123,27.1476,27.2303,558000.0
2009-02-24 09:30:00,33.06,33.36,33.03,33.18,374500.0,27.3544,27.6027,27.3296,27.4537,374500.0
2009-02-24 10:00:00,33.17,33.21,32.94,33.17,530200.0,27.4454,27.4785,27.2551,27.4454,530200.0
2009-02-24 10:30:00,33.17,33.51,33.16,33.35,344200.0,27.4454,27.7268,27.4372,27.5944,344200.0
2009-02-24 11:00:00,33.35,33.42,33.24,33.3,266800.0,27.5944,27.6523,27.5034,27.553,266800.0
2009-02-24 11:30:00,33.32,33.33,33.09,33.13,229000.0,27.5696,27.5778,27.3793,27.4123,229000.0
2009-02-24 12:00:00,33.13,33.22,33.01,33.13,246100.0,27.4123,27.4868,27.3131,27.4123,246100.0
2009-02-24 12:30:00,33.14,33.33,33.14,33.28,193500.0,27.4206,27.5778,27.4206,27.5365,193500.0
2009-02-24 13:00:00,33.28,33.55,33.15,33.54,258700.0,27.5365,27.7599,27.4289,27.7516,258700.0
2009-02-24 13:30:00,33.55,33.69,33.52,33.67,328700.0,27.7599,27.8757,27.735,27.8592,328700.0
2009-02-24 14:00:00,33.67,33.87,33.59,33.81,424800.0,27.8592,28.0246,27.793,27.975,424800.0
2009-02-24 14:30:00,33.8,33.87,33.68,33.83,367800.0,27.9667,28.0246,27.8674,27.9915,367800.0
2009-02-24 15:00:00,33.84,34.11,33.83,34.01,297800.0,27.9998,28.2232,27.9915,28.1405,297800.0
2009-02-24 15:30:00,34.01,34.05,33.86,33.95,563000.0,28.1405,28.1736,28.0164,28.0908,563000.0
2009-02-24 16:00:00,33.95,33.95,33.91,33.91,12200.0,28.0908,28.0908,28.0577,28.0577,12200.0
2009-02-25 09:30:00,33.76,33.83,33.53,33.6,432400.0,27.9336,27.9915,27.7433,27.8012,432400.0
2009-02-25 10:00:00,33.6,33.62,33.25,33.47,572500.0,27.8012,27.8178,27.5116,27.6937,572500.0
2009-02-25 10:30:00,33.47,33.47,33.18,33.26,392400.0,27.6937,27.6937,27.4537,27.5199,392400.0
2009-02-25 11:00:00,33.26,33.53,33.26,33.5,426700.0,27.5199,27.7433,27.5199,27.7185,426700.0
2009-02-25 11:30:00,33.51,33.68,33.37,33.39,341700.0,27.7268,27.8674,27.6109,27.6275,341700.0
2009-02-25 12:00:00,33.4,33.46,33.28,33.31,365000.0,27.6358,27.6854,27.5365,27.5613,365000.0
2009-02-25 12:30:00,33.31,33.38,33.23,33.35,240500.0,27.5613,27.6192,27.4951,27.5944,240500.0
2009-02-25 13:00:00,33.35,33.52,33.32,33.38,387000.0,27.5944,27.735,27.5696,27.6192,387000.0
2009-02-25 13:30:00,33.4,33.92,33.4,33.85,278000.0,27.6358,28.066,27.6358,28.0081,278000.0
2009-02-25 14:00:00,33.85,33.9,33.41,33.68,511900.0,28.0081,28.0495,27.644,27.8674,511900.0
2009-02-25 14:30:00,33.69,33.85,33.57,33.73,433000.0,27.8757,28.0081,27.7764,27.9088,433000.0
2009-02-25 15:00:00,33.72,34.19,33.68,34.09,499400.0,27.9005,28.2894,27.8674,28.2067,499400.0
2009-02-25 15:30:00,34.09,34.17,33.57,33.64,740000.0,28.2067,28.2729,27.7764,27.8343,740000.0
2009-02-26 09:30:00,33.94,33.97,33.64,33.86,364000.0,28.0826,28.1074,27.8343,28.0164,364000.0
2009-02-26 10:00:00,33.85,33.99,33.74,33.95,243100.0,28.0081,28.1239,27.9171,28.0908,243100.0
2009-02-26 10:30:00,33.95,34.11,33.82,34.03,271700.0,28.0908,28.2232,27.9833,28.157,271700.0
2009-02-26 11:00:00,34.04,34.06,33.8,33.8,313700.0,28.1653,28.1818,27.9667,27.9667,313700.0
2009-02-26 11:30:00,33.79,33.82,33.63,33.73,237500.0,27.9584,27.9833,27.8261,27.9088,237500.0
2009-02-26 12:00:00,33.74,33.79,33.49,33.54,209700.0,27.9171,27.9584,27.7102,27.7516,209700.0
2009-02-26 12:30:00,33.54,33.67,33.5,33.53,178900.0,27.7516,27.8592,27.7185,27.7433,178900.0
2009-02-26 13:00:00,33.56,33.58,33.34,33.47,265100.0,27.7681,27.7847,27.5861,27.6937,265100.0
2009-02-26 13:30:00,33.48,33.62,33.44,33.56,248400.0,27.7019,27.8178,27.6688,27.7681,248400.0
2009-02-26 14:00:00,33.56,33.62,33.4,33.56,273200.0,27.7681,27.8178,27.6358,27.7681,273200.0
2009-02-26 14:30:00,33.56,33.56,33.15,33.2,469600.0,27.7681,27.7681,27.4289,27.4703,469600.0
2009-02-26 15:00:00,33.18,33.21,32.96,33.06,635700.0,27.4537,27.4785,27.2717,27.3544,635700.0
2009-02-26 15:30:00,33.04,33.25,32.95,32.96,697700.0,27.3379,27.5116,27.2634,27.2717,697700.0
2009-02-27 09:30:00,32.39,32.8,32.24,32.68,865500.0,26.8001,27.1393,26.6759,27.04,865500.0
2009-02-27 10:00:00,32.69,32.97,32.58,32.82,519000.0,27.0483,27.28,26.9573,27.1558,519000.0
2009-02-27 10:30:00,32.81,32.96,32.71,32.82,362300.0,27.1476,27.2717,27.0648,27.1558,362300.0
2009-02-27 11:00:00,32.82,32.85,32.62,32.74,377400.0,27.1558,27.1807,26.9904,27.0897,377400.0
2009-02-27 11:30:00,32.75,33.0,32.68,32.96,512300.0,27.0979,27.3048,27.04,27.2717,512300.0
2009-02-27 12:00:00,32.96,33.04,32.89,32.96,589000.0,27.2717,27.3379,27.2138,27.2717,589000.0
2009-02-27 12:30:00,32.96,33.0,32.78,32.95,404600.0,27.2717,27.3048,27.1228,27.2634,404600.0
2009-02-27 13:00:00,32.96,33.06,32.84,32.94,536800.0,27.2717,27.3544,27.1724,27.2551,536800.0
2009-02-27 13:30:00,32.95,33.07,32.72,33.05,602600.0,27.2634,27.3627,27.0731,27.3462,602600.0
2009-02-27 14:00:00,33.04,33.15,32.84,32.86,675600.0,27.3379,27.4289,27.1724,27.1889,675600.0
2009-02-27 14:30:00,32.86,33.07,32.78,33.0,762100.0,27.1889,27.3627,27.1228,27.3048,762100.0
2009-02-27 15:00:00,33.0,33.0,32.56,32.66,1051300.0,27.3048,27.3048,26.9407,27.0235,1051300.0
2009-02-27 15:30:00,32.64,32.93,32.5,32.55,3335300.0,27.0069,27.2469,26.8911,26.9324,3335300.0
2009-03-02 09:30:00,31.92,32.18,31.86,32.03,1621900.0,26.4112,26.6263,26.3615,26.5022,1621900.0
2009-03-02 10:00:00,32.03,32.16,31.81,31.88,898900.0,26.5022,26.6098,26.3202,26.3781,898900.0
2009-03-02 10:30:00,31.89,31.93,31.69,31.72,310900.0,26.3864,26.4194,26.2209,26.2457,310900.0
2009-03-02 11:00:00,31.74,31.8,31.58,31.58,428200.0,26.2622,26.3119,26.1299,26.1299,428200.0
2009-03-02 11:30:00,31.58,31.61,31.36,31.42,548700.0,26.1299,26.1547,25.9478,25.9975,548700.0
2009-03-02 12:00:00,31.42,31.52,31.38,31.49,384000.0,25.9975,26.0802,25.9644,26.0554,384000.0
2009-03-02 12:30:00,31.49,31.55,31.32,31.35,415100.0,26.0554,26.105,25.9147,25.9395,415100.0
2009-03-02 13:00:00,31.34,31.46,31.26,31.32,369400.0,25.9313,26.0306,25.8651,25.9147,369400.0
2009-03-02 13:30:00,31.33,31.5,31.23,31.5,378300.0,25.923,26.0637,25.8403,26.0637,378300.0
2009-03-02 14:00:00,31.49,31.57,31.31,31.36,314300.0,26.0554,26.1216,25.9064,25.9478,314300.0
2009-03-02 14:30:00,31.35,31.6,31.3,31.36,372800.0,25.9395,26.1464,25.8982,25.9478,372800.0
2009-03-02 15:00:00,31.36,31.37,31.14,31.27,395600.0,25.9478,25.9561,25.7658,25.8734,395600.0
2009-03-02 15:30:00,31.28,31.38,31.07,31.1,910300.0,25.8816,25.9644,25.7079,25.7327,910300.0
2009-03-03 09:30:00,31.49,31.61,31.39,31.47,425900.0,26.0554,26.1547,25.9726,26.0388,425900.0
2009-03-03 10:00:00,31.47,31.57,31.28,31.43,420200.0,26.0388,26.1216,25.8816,26.0057,420200.0
2009-03-03 10:30:00,31.42,31.53,31.25,31.29,473500.0,25.9975,26.0885,25.8568,25.8899,473500.0
2009-03-03 11:00:00,31.28,31.33,30.92,31.08,1088400.0,25.8816,25.923,25.5838,25.7161,1088400.0
2009-03-03 11:30:00,31.08,31.1,30.89,30.95,375100.0,25.7161,25.7327,25.5589,25.6086,375100.0
2009-03-03 12:00:00,30.94,31.39,30.94,31.34,327600.0,25.6003,25.9726,25.6003,25.9313,327600.0
2009-03-03 12:30:00,31.34,31.34,31.11,31.13,474000.0,25.9313,25.9313,25.741,25.7575,474000.0
2009-03-03 13:00:00,31.13,31.3,31.05,31.11,324200.0,25.7575,25.8982,25.6913,25.741,324200.0
2009-03-03 13:30:00,31.11,31.3,30.98,31.25,366500.0,25.741,25.8982,25.6334,25.8568,366500.0
2009-03-03 14:00:00,31.23,31.49,31.22,31.44,341700.0,25.8403,26.0554,25.832,26.014,341700.0
2009-03-03 14:30:00,31.44,31.66,31.4,31.58,416200.0,26.014,26.196,25.9809,26.1299,416200.0
2009-03-03 15:00:00,31.58,31.59,31.17,31.21,495700.0,26.1299,26.1381,25.7906,25.8237,495700.0
2009-03-03 15:30:00,31.21,31.28,31.05,31.26,751700.0,25.8237,25.8816,25.6913,25.8651,751700.0
2009-03-03 16:00:00,31.26,31.33,31.01,31.33,140600.0,25.8651,25.923,25.6582,25.923,140600.0
2009-03-04 09:30:00,31.6,31.81,31.55,31.6,423400.0,26.1464,26.3202,26.105,26.1464,423400.0
2009-03-04 10:00:00,31.59,31.79,31.49,31.65,392200.0,26.1381,26.3036,26.0554,26.1878,392200.0
2009-03-04 10:30:00,31.67,31.88,31.57,31.78,280000.0,26.2043,26.3781,26.1216,26.2953,280000.0
2009-03-04 11:00:00,31.78,32.05,31.78,32.03,271500.0,26.2953,26.5187,26.2953,26.5022,271500.0
2009-03-04 11:30:00,32.05,32.13,31.92,32.06,348600.0,26.5187,26.5849,26.4112,26.527,348600.0
2009-03-04 12:00:00,32.07,32.1,31.84,31.92,301200.0,26.5353,26.5601,26.345,26.4112,301200.0
2009-03-04 12:30:00,31.93,32.02,31.8,31.86,222300.0,26.4194,26.4939,26.3119,26.3615,222300.0
2009-03-04 13:00:00,31.86,31.99,31.76,31.92,287800.0,26.3615,26.4691,26.2788,26.4112,287800.0
2009-03-04 13:30:00,31.92,32.03,31.87,31.91,242200.0,26.4112,26.5022,26.3698,26.4029,242200.0
2009-03-04 14:00:00,31.91,32.18,31.87,32.06,407000.0,26.4029,26.6263,26.3698,26.527,407000.0
2009-03-04 14:30:00,32.06,32.37,32.01,32.35,420300.0,26.527,26.7835,26.4856,26.767,420300.0
2009-03-04 15:00:00,32.34,32.48,32.28,32.47,536600.0,26.7587,26.8745,26.709,26.8663,536600.0
2009-03-04 15:30:00,32.48,32.49,31.99,32.02,1174900.0,26.8745,26.8828,26.4691,26.4939,1174900.0
2009-03-05 09:30:00,31.32,31.7,31.3,31.59,310900.0,25.9147,26.2291,25.8982,26.1381,310900.0
2009-03-05 10:00:00,31.6,31.75,31.37,31.48,439000.0,26.1464,26.2705,25.9561,26.0471,439000.0
2009-03-05 10:30:00,31.48,31.57,31.28,31.28,253300.0,26.0471,26.1216,25.8816,25.8816,253300.0
2009-03-05 11:00:00,31.29,31.38,31.01,31.05,638300.0,25.8899,25.9644,25.6582,25.6913,638300.0
2009-03-05 11:30:00,31.06,31.18,30.99,31.07,275900.0,25.6996,25.7989,25.6417,25.7079,275900.0
2009-03-05 12:00:00,31.06,31.14,30.92,31.13,456600.0,25.6996,25.7658,25.5838,25.7575,456600.0
2009-03-05 12:30:00,31.13,31.18,30.97,31.01,388700.0,25.7575,25.7989,25.6251,25.6582,388700.0
2009-03-05 13:00:00,31.01,31.27,30.98,31.15,441900.0,25.6582,25.8734,25.6334,25.7741,441900.0
2009-03-05 13:30:00,31.14,31.15,30.95,31.05,362400.0,25.7658,25.7741,25.6086,25.6913,362400.0
2009-03-05 14:00:00,31.05,31.05,30.83,30.87,525900.0,25.6913,25.6913,25.5093,25.5424,525900.0
2009-03-05 14:30:00,30.87,31.0,30.79,30.85,408700.0,25.5424,25.6499,25.4762,25.5258,408700.0
2009-03-05 15:00:00,30.84,31.14,30.83,30.92,559300.0,25.5176,25.7658,25.5093,25.5838,559300.0
2009-03-05 15:30:00,30.94,30.96,30.66,30.95,1032200.0,25.6003,25.6169,25.3686,25.6086,1032200.0
2009-03-06 09:30:00,31.15,31.48,30.96,31.07,434700.0,25.7741,26.0471,25.6169,25.7079,434700.0
2009-03-06 10:00:00,31.08,31.15,30.72,30.85,519900.0,25.7161,25.7741,25.4183,25.5258,519900.0
2009-03-06 10:30:00,30.87,30.92,30.43,30.48,502500.0,25.5424,25.5838,25.1783,25.2197,502500.0
2009-03-06 11:00:00,30.48,30.62,30.4,30.52,491200.0,25.2197,25.3355,25.1535,25.2528,491200.0
2009-03-06 11:30:00,30.52,30.69,30.49,30.62,384900.0,25.2528,25.3934,25.228,25.3355,384900.0
2009-03-06 12:00:00,30.62,30.84,30.61,30.66,283000.0,25.3355,25.5176,25.3273,25.3686,283000.0
2009-03-06 12:30:00,30.64,30.68,30.4,30.56,343200.0,25.3521,25.3852,25.1535,25.2859,343200.0
2009-03-06 13:00:00,30.56,30.57,30.37,30.42,502400.0,25.2859,25.2942,25.1287,25.17,502400.0
2009-03-06 13:30:00,30.42,30.46,30.3,30.43,416200.0,25.17,25.2031,25.0708,25.1783,416200.0
2009-03-06 14:00:00,30.44,30.57,30.35,30.49,786800.0,25.1866,25.2942,25.1121,25.228,786800.0
2009-03-06 14:30:00,30.5,30.5,30.23,30.26,511100.0,25.2362,25.2362,25.0128,25.0377,511100.0
2009-03-06 15:00:00,30.25,30.38,30.18,30.22,687600.0,25.0294,25.1369,24.9715,25.0046,687600.0
2009-03-06 15:30:00,30.22,30.98,30.22,30.95,1480400.0,25.0046,25.6334,25.0046,25.6086,1480400.0
2009-03-09 09:30:00,30.44,31.2,30.44,30.95,317700.0,25.1866,25.8154,25.1866,25.6086,317700.0
2009-03-09 10:00:00,30.95,31.35,30.91,31.13,345000.0,25.6086,25.9395,25.5755,25.7575,345000.0
2009-03-09 10:30:00,31.12,31.22,30.87,30.89,351900.0,25.7492,25.832,25.5424,25.5589,351900.0
2009-03-09 11:00:00,30.87,31.02,30.78,30.89,221900.0,25.5424,25.6665,25.4679,25.5589,221900.0
2009-03-09 11:30:00,30.9,30.99,30.75,30.84,287900.0,25.5672,25.6417,25.4431,25.5176,287900.0
2009-03-09 12:00:00,30.85,31.04,30.8,30.91,353000.0,25.5258,25.683,25.4845,25.5755,353000.0
2009-03-09 12:30:00,30.92,30.92,30.72,30.77,324400.0,25.5838,25.5838,25.4183,25.4596,324400.0
2009-03-09 13:00:00,30.77,30.77,30.5,30.57,292300.0,25.4596,25.4596,25.2362,25.2942,292300.0
2009-03-09 13:30:00,30.57,30.72,30.54,30.62,289600.0,25.2942,25.4183,25.2693,25.3355,289600.0
2009-03-09 14:00:00,30.63,30.81,30.57,30.65,641000.0,25.3438,25.4927,25.2942,25.3604,641000.0
2009-03-09 14:30:00,30.65,30.74,30.51,30.62,375900.0,25.3604,25.4348,25.2445,25.3355,375900.0
2009-03-09 15:00:00,30.63,30.71,30.34,30.48,483900.0,25.3438,25.41,25.1039,25.2197,483900.0
2009-03-09 15:30:00,30.48,30.59,30.36,30.46,719400.0,25.2197,25.3107,25.1204,25.2031,719400.0
2009-03-10 09:30:00,30.96,31.6,30.96,31.41,827800.0,25.6169,26.1464,25.6169,25.9892,827800.0
2009-03-10 10:00:00,31.42,31.77,31.42,31.61,950700.0,25.9975,26.2871,25.9975,26.1547,950700.0
2009-03-10 10:30:00,31.61,31.76,31.58,31.66,412100.0,26.1547,26.2788,26.1299,26.196,412100.0
2009-03-10 11:00:00,31.65,31.79,31.57,31.77,236200.0,26.1878,26.3036,26.1216,26.2871,236200.0
2009-03-10 11:30:00,31.77,31.96,31.7,31.96,233700.0,26.2871,26.4443,26.2291,26.4443,233700.0
2009-03-10 12:00:00,31.97,32.06,31.92,32.02,513000.0,26.4525,26.527,26.4112,26.4939,513000.0
2009-03-10 12:30:00,32.01,32.04,31.9,31.92,249400.0,26.4856,26.5105,26.3946,26.4112,249400.0
2009-03-10 13:00:00,31.91,31.99,31.86,31.9,240200.0,26.4029,26.4691,26.3615,26.3946,240200.0
2009-03-10 13:30:00,31.9,32.11,31.88,31.92,284000.0,26.3946,26.5684,26.3781,26.4112,284000.0
2009-03-10 14:00:00,31.93,32.0,31.8,31.89,343500.0,26.4194,26.4774,26.3119,26.3864,343500.0
2009-03-10 14:30:00,31.89,31.99,31.73,31.95,590300.0,26.3864,26.4691,26.254,26.436,590300.0
2009-03-10 15:00:00,31.94,32.13,31.88,32.06,541400.0,26.4277,26.5849,26.3781,26.527,541400.0
2009-03-10 15:30:00,32.09,32.19,31.95,32.1,743200.0,26.5518,26.6346,26.436,26.5601,743200.0
2009-03-10 16:00:00,32.11,32.26,32.11,32.26,17300.0,26.5684,26.6925,26.5684,26.6925,17300.0
2009-03-11 09:30:00,32.46,32.71,32.13,32.63,882600.0,26.858,27.0648,26.5849,26.9986,882600.0
2009-03-11 10:00:00,32.63,32.68,32.44,32.6,277200.0,26.9986,27.04,26.8414,26.9738,277200.0
2009-03-11 10:30:00,32.61,32.63,32.39,32.51,283000.0,26.9821,26.9986,26.8001,26.8993,283000.0
2009-03-11 11:00:00,32.52,32.6,32.4,32.46,257000.0,26.9076,26.9738,26.8083,26.858,257000.0
2009-03-11 11:30:00,32.47,32.48,32.35,32.45,290500.0,26.8663,26.8745,26.767,26.8497,290500.0
2009-03-11 12:00:00,32.46,32.49,32.3,32.35,174300.0,26.858,26.8828,26.7256,26.767,174300.0
2009-03-11 12:30:00,32.35,32.4,32.18,32.18,325000.0,26.767,26.8083,26.6263,26.6263,325000.0
2009-03-11 13:00:00,32.18,32.36,32.17,32.2,446700.0,26.6263,26.7752,26.618,26.6428,446700.0
2009-03-11 13:30:00,32.2,32.45,32.2,32.37,423000.0,26.6428,26.8497,26.6428,26.7835,423000.0
2009-03-11 14:00:00,32.36,32.43,32.06,32.15,489900.0,26.7752,26.8332,26.527,26.6015,489900.0
2009-03-11 14:30:00,32.14,32.36,32.14,32.24,354200.0,26.5932,26.7752,26.5932,26.6759,354200.0
2009-03-11 15:00:00,32.25,32.57,32.24,32.5,375100.0,26.6842,26.949,26.6759,26.8911,375100.0
2009-03-11 15:30:00,32.5,32.66,32.34,32.41,623300.0,26.8911,27.0235,26.7587,26.8166,623300.0
2009-03-12 09:30:00,32.32,32.41,32.04,32.19,249000.0,26.7421,26.8166,26.5105,26.6346,249000.0
2009-03-12 10:00:00,32.21,32.59,32.2,32.53,348200.0,26.6511,26.9655,26.6428,26.9159,348200.0
2009-03-12 10:30:00,32.54,32.77,32.46,32.7,413800.0,26.9242,27.1145,26.858,27.0566,413800.0
2009-03-12 11:00:00,32.69,32.74,32.56,32.58,334400.0,27.0483,27.0897,26.9407,26.9573,334400.0
2009-03-12 11:30:00,32.59,32.8,32.54,32.74,332000.0,26.9655,27.1393,26.9242,27.0897,332000.0
2009-03-12 12:00:00,32.74,32.91,32.73,32.79,330000.0,27.0897,27.2303,27.0814,27.131,330000.0
2009-03-12 12:30:00,32.79,33.02,32.76,33.0,195900.0,27.131,27.3213,27.1062,27.3048,195900.0
2009-03-12 13:00:00,32.99,33.06,32.93,32.95,203900.0,27.2965,27.3544,27.2469,27.2634,203900.0
2009-03-12 13:30:00,32.96,33.09,32.94,33.03,238200.0,27.2717,27.3793,27.2551,27.3296,238200.0
2009-03-12 14:00:00,33.03,33.25,32.96,33.19,551200.0,27.3296,27.5116,27.2717,27.462,551200.0
2009-03-12 14:30:00,33.19,33.39,33.16,33.27,453700.0,27.462,27.6275,27.4372,27.5282,453700.0
2009-03-12 15:00:00,33.26,33.35,33.2,33.28,332700.0,27.5199,27.5944,27.4703,27.5365,332700.0
2009-03-12 15:30:00,33.28,33.51,33.24,33.5,680700.0,27.5365,27.7268,27.5034,27.7185,680700.0
2009-03-13 09:30:00,33.67,33.72,33.33,33.54,695800.0,27.8592,27.9005,27.5778,27.7516,695800.0
2009-03-13 10:00:00,33.55,33.68,33.39,33.39,376100.0,27.7599,27.8674,27.6275,27.6275,376100.0
2009-03-13 10:30:00,33.39,33.64,33.32,33.39,405900.0,27.6275,27.8343,27.5696,27.6275,405900.0
2009-03-13 11:00:00,33.38,33.49,33.24,33.36,338400.0,27.6192,27.7102,27.5034,27.6027,338400.0
2009-03-13 11:30:00,33.34,33.34,33.12,33.19,451400.0,27.5861,27.5861,27.4041,27.462,451400.0
2009-03-13 12:00:00,33.2,33.26,33.08,33.17,210800.0,27.4703,27.5199,27.371,27.4454,210800.0
2009-03-13 12:30:00,33.16,33.35,33.15,33.31,572700.0,27.4372,27.5944,27.4289,27.5613,572700.0
2009-03-13 13:00:00,33.3,33.47,33.28,33.45,414500.0,27.553,27.6937,27.5365,27.6771,414500.0
2009-03-13 13:30:00,33.45,33.46,33.33,33.43,315800.0,27.6771,27.6854,27.5778,27.6606,315800.0
2009-03-13 14:00:00,33.42,33.52,33.34,33.4,326900.0,27.6523,27.735,27.5861,27.6358,326900.0
2009-03-13 14:30:00,33.41,33.6,33.39,33.47,293000.0,27.644,27.8012,27.6275,27.6937,293000.0
2009-03-13 15:00:00,33.46,33.65,33.45,33.6,677500.0,27.6854,27.8426,27.6771,27.8012,677500.0
2009-03-13 15:30:00,33.62,33.66,33.48,33.66,710900.0,27.8178,27.8509,27.7019,27.8509,710900.0
2009-03-16 09:30:00,33.98,33.98,33.72,33.81,557200.0,28.1157,28.1157,27.9005,27.975,557200.0
2009-03-16 10:00:00,33.82,33.86,33.58,33.63,364200.0,27.9833,28.0164,27.7847,27.8261,364200.0
2009-03-16 10:30:00,33.66,33.87,33.65,33.7,315500.0,27.8509,28.0246,27.8426,27.884,315500.0
2009-03-16 11:00:00,33.7,33.99,33.69,33.94,691200.0,27.884,28.1239,27.8757,28.0826,691200.0
2009-03-16 11:30:00,33.94,33.97,33.87,33.88,522400.0,28.0826,28.1074,28.0246,28.0329,522400.0
2009-03-16 12:00:00,33.88,33.94,33.83,33.94,258900.0,28.0329,28.0826,27.9915,28.0826,258900.0
2009-03-16 12:30:00,33.94,34.23,33.93,34.21,314500.0,28.0826,28.3225,28.0743,28.306,314500.0
2009-03-16 13:00:00,34.2,34.21,34.04,34.07,252600.0,28.2977,28.306,28.1653,28.1901,252600.0
2009-03-16 13:30:00,34.07,34.16,33.98,34.02,330900.0,28.1901,28.2646,28.1157,28.1488,330900.0
2009-03-16 14:00:00,34.0,34.01,33.88,33.9,473000.0,28.1322,28.1405,28.0329,28.0495,473000.0
2009-03-16 14:30:00,33.91,34.0,33.78,33.81,556100.0,28.0577,28.1322,27.9502,27.975,556100.0
2009-03-16 15:00:00,33.81,33.83,33.51,33.61,551500.0,27.975,27.9915,27.7268,27.8095,551500.0
2009-03-16 15:30:00,33.62,33.64,33.4,33.52,618300.0,27.8178,27.8343,27.6358,27.735,618300.0
2009-03-17 09:30:00,33.5,33.61,33.32,33.49,339900.0,27.7185,27.8095,27.5696,27.7102,339900.0
2009-03-17 10:00:00,33.49,33.68,33.46,33.47,481000.0,27.7102,27.8674,27.6854,27.6937,481000.0
2009-03-17 10:30:00,33.47,33.76,33.43,33.7,317500.0,27.6937,27.9336,27.6606,27.884,317500.0
2009-03-17 11:00:00,33.68,33.7,33.57,33.6,380000.0,27.8674,27.884,27.7764,27.8012,380000.0
2009-03-17 11:30:00,33.58,33.71,33.53,33.69,215200.0,27.7847,27.8923,27.7433,27.8757,215200.0
2009-03-17 12:00:00,33.7,33.83,33.68,33.81,419500.0,27.884,27.9915,27.8674,27.975,419500.0
2009-03-17 12:30:00,33.81,34.03,33.77,33.97,367700.0,27.975,28.157,27.9419,28.1074,367700.0
2009-03-17 13:00:00,33.96,34.05,33.91,33.99,544200.0,28.0991,28.1736,28.0577,28.1239,544200.0
2009-03-17 13:30:00,33.98,34.1,33.89,33.91,208200.0,28.1157,28.2149,28.0412,28.0577,208200.0
2009-03-17 14:00:00,33.9,33.97,33.81,33.82,244600.0,28.0495,28.1074,27.975,27.9833,244600.0
2009-03-17 14:30:00,33.81,34.09,33.78,34.0,299300.0,27.975,28.2067,27.9502,28.1322,299300.0
2009-03-17 15:00:00,34.0,34.26,33.98,34.14,411700.0,28.1322,28.3473,28.1157,28.248,411700.0
2009-03-17 15:30:00,34.13,34.41,34.03,34.41,749600.0,28.2398,28.4714,28.157,28.4714,749600.0
2009-03-17 16:00:00,34.34,34.45,34.2,34.45,15200.0,28.4135,28.5045,28.2977,28.5045,15200.0
2009-03-18 09:30:00,34.13,34.3,34.1,34.2,475900.0,28.2398,28.3804,28.2149,28.2977,475900.0
2009-03-18 10:00:00,34.2,34.25,34.01,34.03,241000.0,28.2977,28.3391,28.1405,28.157,241000.0
2009-03-18 10:30:00,34.02,34.16,33.91,34.16,206100.0,28.1488,28.2646,28.0577,28.2646,206100.0
2009-03-18 11:00:00,34.17,34.19,34.01,34.04,205500.0,28.2729,28.2894,28.1405,28.1653,205500.0
2009-03-18 11:30:00,34.04,34.18,33.98,34.18,153900.0,28.1653,28.2811,28.1157,28.2811,153900.0
2009-03-18 12:00:00,34.18,34.35,34.18,34.26,239800.0,28.2811,28.4218,28.2811,28.3473,239800.0
2009-03-18 12:30:00,34.27,34.36,34.18,34.34,204400.0,28.3556,28.4301,28.2811,28.4135,204400.0
2009-03-18 13:00:00,34.34,34.35,34.23,34.3,193600.0,28.4135,28.4218,28.3225,28.3804,193600.0
2009-03-18 13:30:00,34.29,34.45,34.29,34.36,228700.0,28.3722,28.5045,28.3722,28.4301,228700.0
2009-03-18 14:00:00,34.35,35.16,34.3,34.92,1300400.0,28.4218,29.092,28.3804,28.8934,1300400.0
2009-03-18 14:30:00,34.92,35.32,34.73,35.21,941500.0,28.8934,29.2244,28.7362,29.1334,941500.0
2009-03-18 15:00:00,35.21,35.21,34.53,34.72,778300.0,29.1334,29.1334,28.5707,28.7279,778300.0
2009-03-18 15:30:00,34.73,34.89,34.56,34.82,779100.0,28.7362,28.8686,28.5956,28.8107,779100.0
2009-03-19 09:30:00,35.25,35.29,34.78,34.78,387200.0,29.1665,29.1996,28.7776,28.7776,387200.0
2009-03-19 10:00:00,34.78,35.0,34.73,34.87,410500.0,28.7776,28.9596,28.7362,28.8521,410500.0
2009-03-19 10:30:00,34.86,35.08,34.85,34.94,512800.0,28.8438,29.0258,28.8355,28.91,512800.0
2009-03-19 11:00:00,34.93,35.04,34.78,34.78,333400.0,28.9017,28.9927,28.7776,28.7776,333400.0
2009-03-19 11:30:00,34.76,34.86,34.62,34.77,366200.0,28.761,28.8438,28.6452,28.7693,366200.0
2009-03-19 12:00:00,34.77,34.82,34.7,34.81,299900.0,28.7693,28.8107,28.7114,28.8024,299900.0
2009-03-19 12:30:00,34.81,34.9,34.75,34.76,225200.0,28.8024,28.8769,28.7528,28.761,225200.0
2009-03-19 13:00:00,34.76,34.93,34.7,34.88,416600.0,28.761,28.9017,28.7114,28.8603,416600.0
2009-03-19 13:30:00,34.89,35.0,34.76,34.94,451300.0,28.8686,28.9596,28.761,28.91,451300.0
2009-03-19 14:00:00,34.94,35.04,34.8,34.82,279900.0,28.91,28.9927,28.7941,28.8107,279900.0
2009-03-19 14:30:00,34.82,34.87,34.7,34.76,348500.0,28.8107,28.8521,28.7114,28.761,348500.0
2009-03-19 15:00:00,34.77,34.88,34.75,34.82,355700.0,28.7693,28.8603,28.7528,28.8107,355700.0
2009-03-19 15:30:00,34.82,34.93,34.67,34.78,643200.0,28.8107,28.9017,28.6866,28.7776,643200.0
2009-03-20 09:30:00,34.93,35.1,34.83,34.91,355300.0,28.9017,29.0424,28.819,28.8852,355300.0
2009-03-20 10:00:00,34.91,34.94,34.72,34.92,257600.0,28.8852,28.91,28.7279,28.8934,257600.0
2009-03-20 10:30:00,34.92,34.96,34.81,34.92,179400.0,28.8934,28.9265,28.8024,28.8934,179400.0
2009-03-20 11:00:00,34.91,34.91,34.66,34.69,176000.0,28.8852,28.8852,28.6783,28.7031,176000.0
2009-03-20 11:30:00,34.69,34.79,34.67,34.71,192000.0,28.7031,28.7859,28.6866,28.7197,192000.0
2009-03-20 12:00:00,34.71,34.79,34.65,34.74,139300.0,28.7197,28.7859,28.67,28.7445,139300.0
2009-03-20 12:30:00,34.73,34.79,34.45,34.5,224600.0,28.7362,28.7859,28.5045,28.5459,224600.0
2009-03-20 13:00:00,34.49,34.51,34.3,34.33,144300.0,28.5376,28.5542,28.3804,28.4052,144300.0
2009-03-20 13:30:00,34.32,34.37,34.11,34.12,379300.0,28.397,28.4383,28.2232,28.2315,379300.0
2009-03-20 14:00:00,34.13,34.18,34.04,34.18,425200.0,28.2398,28.2811,28.1653,28.2811,425200.0
2009-03-20 14:30:00,34.18,34.24,34.06,34.23,430600.0,28.2811,28.3308,28.1818,28.3225,430600.0
2009-03-20 15:00:00,34.23,34.39,34.21,34.33,883200.0,28.3225,28.4549,28.306,28.4052,883200.0
2009-03-20 15:30:00,34.34,34.5,34.24,34.29,1861300.0,28.4135,28.5459,28.3308,28.3722,1861300.0
2009-03-23 09:30:00,34.96,35.01,34.54,34.95,397200.0,28.9265,28.9679,28.579,28.9182,397200.0
2009-03-23 10:00:00,34.96,35.33,34.96,35.23,599200.0,28.9265,29.2327,28.9265,29.1499,599200.0
2009-03-23 10:30:00,35.23,35.42,35.22,35.4,274600.0,29.1499,29.3071,29.1417,29.2906,274600.0
2009-03-23 11:00:00,35.41,35.45,35.32,35.35,191600.0,29.2989,29.332,29.2244,29.2492,191600.0
2009-03-23 11:30:00,35.35,35.63,35.34,35.6,489900.0,29.2492,29.4809,29.2409,29.4561,489900.0
2009-03-23 12:00:00,35.6,35.63,35.54,35.6,182000.0,29.4561,29.4809,29.4064,29.4561,182000.0
2009-03-23 12:30:00,35.6,35.63,35.51,35.51,172600.0,29.4561,29.4809,29.3816,29.3816,172600.0
2009-03-23 13:00:00,35.51,35.65,35.36,35.37,202700.0,29.3816,29.4974,29.2575,29.2658,202700.0
2009-03-23 13:30:00,35.37,35.4,35.29,35.34,506500.0,29.2658,29.2906,29.1996,29.2409,506500.0
2009-03-23 14:00:00,35.34,35.47,35.29,35.47,213200.0,29.2409,29.3485,29.1996,29.3485,213200.0
2009-03-23 14:30:00,35.46,35.81,35.46,35.79,332000.0,29.3402,29.6298,29.3402,29.6133,332000.0
2009-03-23 15:00:00,35.79,35.91,35.71,35.9,366900.0,29.6133,29.7126,29.5471,29.7043,366900.0
2009-03-23 15:30:00,35.91,36.33,35.85,36.33,686300.0,29.7126,30.0601,29.6629,30.0601,686300.0
2009-03-24 09:30:00,35.8,35.97,35.57,35.85,357300.0,29.7508,29.8921,29.5597,29.7924,357300.0
2009-03-24 10:00:00,35.85,35.99,35.64,35.65,469700.0,29.7924,29.9087,29.6179,29.6262,469700.0
2009-03-24 10:30:00,35.66,35.68,35.54,35.64,276900.0,29.6345,29.6511,29.5348,29.6179,276900.0
2009-03-24 11:00:00,35.64,35.88,35.59,35.84,266300.0,29.6179,29.8173,29.5763,29.7841,266300.0
2009-03-24 11:30:00,35.84,35.9,35.76,35.77,335200.0,29.7841,29.834,29.7176,29.7259,335200.0
2009-03-24 12:00:00,35.77,35.86,35.69,35.86,178200.0,29.7259,29.8007,29.6594,29.8007,178200.0
2009-03-24 12:30:00,35.87,36.04,35.81,36.01,153800.0,29.809,29.9503,29.7592,29.9254,153800.0
2009-03-24 13:00:00,36.01,36.13,35.96,36.1,269400.0,29.9254,30.0251,29.8838,30.0002,269400.0
2009-03-24 13:30:00,36.1,36.11,35.85,35.92,236100.0,30.0002,30.0085,29.7924,29.8506,236100.0
2009-03-24 14:00:00,35.92,36.08,35.88,35.92,305700.0,29.8506,29.9835,29.8173,29.8506,305700.0
2009-03-24 14:30:00,35.92,35.99,35.81,35.87,382000.0,29.8506,29.9087,29.7592,29.809,382000.0
2009-03-24 15:00:00,35.87,35.91,35.74,35.82,478200.0,29.809,29.8423,29.701,29.7675,478200.0
2009-03-24 15:30:00,35.82,35.92,35.54,35.63,491700.0,29.7675,29.8506,29.5348,29.6096,491700.0
2009-03-24 16:00:00,35.63,35.64,35.63,35.64,35000.0,29.6096,29.6179,29.6096,29.6179,35000.0
2009-03-25 09:30:00,35.87,36.03,35.72,35.98,332500.0,29.809,29.942,29.6844,29.9004,332500.0
2009-03-25 10:00:00,35.99,36.28,35.99,36.07,532800.0,29.9087,30.1497,29.9087,29.9752,532800.0
2009-03-25 10:30:00,36.06,36.34,36.06,36.08,401500.0,29.9669,30.1996,29.9669,29.9835,401500.0
2009-03-25 11:00:00,36.08,36.24,36.02,36.08,303800.0,29.9835,30.1165,29.9337,29.9835,303800.0
2009-03-25 11:30:00,36.09,36.15,36.02,36.06,287800.0,29.9918,30.0417,29.9337,29.9669,287800.0
2009-03-25 12:00:00,36.06,36.2,35.9,35.96,433700.0,29.9669,30.0833,29.834,29.8838,433700.0
2009-03-25 12:30:00,35.96,36.0,35.84,35.91,251200.0,29.8838,29.9171,29.7841,29.8423,251200.0
2009-03-25 13:00:00,35.91,35.97,35.54,35.6,349700.0,29.8423,29.8921,29.5348,29.5846,349700.0
2009-03-25 13:30:00,35.6,35.63,35.43,35.5,303800.0,29.5846,29.6096,29.4434,29.5015,303800.0
2009-03-25 14:00:00,35.5,35.51,35.15,35.2,475500.0,29.5015,29.5098,29.2107,29.2522,475500.0
2009-03-25 14:30:00,35.19,35.23,34.89,34.96,579400.0,29.2439,29.2772,28.9946,29.0528,579400.0
2009-03-25 15:00:00,34.96,35.3,34.86,35.28,551900.0,29.0528,29.3353,28.9697,29.3187,551900.0
2009-03-25 15:30:00,35.29,35.79,35.19,35.77,809400.0,29.327,29.7425,29.2439,29.7259,809400.0
2009-03-26 09:30:00,36.15,36.4,36.02,36.09,320400.0,30.0417,30.2495,29.9337,29.9918,320400.0
2009-03-26 10:00:00,36.1,36.25,35.97,35.99,274800.0,30.0002,30.1248,29.8921,29.9087,274800.0
2009-03-26 10:30:00,35.99,36.24,35.97,36.16,380800.0,29.9087,30.1165,29.8921,30.05,380800.0
2009-03-26 11:00:00,36.15,36.32,36.12,36.17,410400.0,30.0417,30.183,30.0168,30.0583,410400.0
2009-03-26 11:30:00,36.17,36.37,36.16,36.27,348000.0,30.0583,30.2245,30.05,30.1414,348000.0
2009-03-26 12:00:00,36.28,36.46,36.25,36.45,356600.0,30.1497,30.2993,30.1248,30.291,356600.0
2009-03-26 12:30:00,36.46,36.46,36.24,36.27,278500.0,30.2993,30.2993,30.1165,30.1414,278500.0
2009-03-26 13:00:00,36.27,36.7,36.27,36.62,596100.0,30.1414,30.4988,30.1414,30.4323,596100.0
2009-03-26 13:30:00,36.62,36.65,36.48,36.55,487800.0,30.4323,30.4572,30.3159,30.3741,487800.0
2009-03-26 14:00:00,36.55,36.69,36.47,36.47,331200.0,30.3741,30.4905,30.3076,30.3076,331200.0
2009-03-26 14:30:00,36.47,36.52,36.25,36.25,599500.0,30.3076,30.3492,30.1248,30.1248,599500.0
2009-03-26 15:00:00,36.25,36.56,36.24,36.52,751200.0,30.1248,30.3824,30.1165,30.3492,751200.0
2009-03-26 15:30:00,36.53,36.76,36.44,36.75,1086900.0,30.3575,30.5486,30.2827,30.5403,1086900.0
2009-03-27 09:30:00,36.27,36.27,36.01,36.16,464900.0,30.1414,30.1414,29.9254,30.05,464900.0
2009-03-27 10:00:00,36.16,36.19,35.97,36.1,525800.0,30.05,30.0749,29.8921,30.0002,525800.0
2009-03-27 10:30:00,36.11,36.23,36.02,36.17,332900.0,30.0085,30.1082,29.9337,30.0583,332900.0
2009-03-27 11:00:00,36.18,36.3,36.09,36.2,367700.0,30.0666,30.1664,29.9918,30.0833,367700.0
2009-03-27 11:30:00,36.21,36.33,36.15,36.24,455400.0,30.0916,30.1913,30.0417,30.1165,455400.0
2009-03-27 12:00:00,36.24,36.34,36.11,36.14,272200.0,30.1165,30.1996,30.0085,30.0334,272200.0
2009-03-27 12:30:00,36.14,36.21,36.01,36.02,324500.0,30.0334,30.0916,29.9254,29.9337,324500.0
2009-03-27 13:00:00,36.02,36.04,35.92,36.01,248500.0,29.9337,29.9503,29.8506,29.9254,248500.0
2009-03-27 13:30:00,36.02,36.13,35.82,35.89,427200.0,29.9337,30.0251,29.7675,29.8256,427200.0
2009-03-27 14:00:00,35.9,36.1,35.84,36.04,380100.0,29.834,30.0002,29.7841,29.9503,380100.0
2009-03-27 14:30:00,36.04,36.1,35.89,36.08,434200.0,29.9503,30.0002,29.8256,29.9835,434200.0
2009-03-27 15:00:00,36.09,36.24,35.98,36.01,541400.0,29.9918,30.1165,29.9004,29.9254,541400.0
2009-03-27 15:30:00,36.03,36.09,35.84,35.9,635200.0,29.942,29.9918,29.7841,29.834,635200.0
2009-03-30 09:30:00,35.2,35.36,34.87,34.98,376600.0,29.2522,29.3852,28.978,29.0694,376600.0
2009-03-30 10:00:00,34.98,35.05,34.87,34.9,405900.0,29.0694,29.1276,28.978,29.0029,405900.0
2009-03-30 10:30:00,34.88,34.89,34.68,34.81,399700.0,28.9863,28.9946,28.8201,28.9281,399700.0
2009-03-30 11:00:00,34.8,34.9,34.69,34.72,428700.0,28.9198,29.0029,28.8284,28.8533,428700.0
2009-03-30 11:30:00,34.71,34.82,34.64,34.81,245100.0,28.845,28.9364,28.7869,28.9281,245100.0
2009-03-30 12:00:00,34.82,34.91,34.74,34.9,403600.0,28.9364,29.0112,28.87,29.0029,403600.0
2009-03-30 12:30:00,34.9,34.94,34.79,34.79,324900.0,29.0029,29.0362,28.9115,28.9115,324900.0
2009-03-30 13:00:00,34.8,34.87,34.72,34.83,413000.0,28.9198,28.978,28.8533,28.9447,413000.0
2009-03-30 13:30:00,34.83,34.87,34.63,34.66,434400.0,28.9447,28.978,28.7785,28.8035,434400.0
2009-03-30 14:00:00,34.65,34.84,34.62,34.7,675700.0,28.7952,28.9531,28.7702,28.8367,675700.0
2009-03-30 14:30:00,34.7,34.76,34.55,34.56,905800.0,28.8367,28.8866,28.7121,28.7204,905800.0
2009-03-30 15:00:00,34.56,34.86,34.55,34.75,551600.0,28.7204,28.9697,28.7121,28.8783,551600.0
2009-03-30 15:30:00,34.75,34.99,34.71,34.96,980400.0,28.8783,29.0777,28.845,29.0528,980400.0
2009-03-31 09:30:00,35.16,35.33,35.09,35.16,426500.0,29.219,29.3603,29.1608,29.219,426500.0
2009-03-31 10:00:00,35.13,35.29,35.07,35.28,648600.0,29.1941,29.327,29.1442,29.3187,648600.0
2009-03-31 10:30:00,35.28,35.39,35.2,35.25,460700.0,29.3187,29.4101,29.2522,29.2938,460700.0
2009-03-31 11:00:00,35.26,35.44,35.26,35.41,466600.0,29.3021,29.4517,29.3021,29.4267,466600.0
2009-03-31 11:30:00,35.4,35.46,35.32,35.39,304000.0,29.4184,29.4683,29.352,29.4101,304000.0
2009-03-31 12:00:00,35.38,35.39,35.27,35.29,342000.0,29.4018,29.4101,29.3104,29.327,342000.0
2009-03-31 12:30:00,35.28,35.47,35.26,35.46,187600.0,29.3187,29.4766,29.3021,29.4683,187600.0
2009-03-31 13:00:00,35.46,35.61,35.46,35.57,445400.0,29.4683,29.593,29.4683,29.5597,445400.0
2009-03-31 13:30:00,35.56,35.63,35.52,35.61,277200.0,29.5514,29.6096,29.5182,29.593,277200.0
2009-03-31 14:00:00,35.61,35.74,35.6,35.68,381800.0,29.593,29.701,29.5846,29.6511,381800.0
2009-03-31 14:30:00,35.68,35.9,35.68,35.77,403900.0,29.6511,29.834,29.6511,29.7259,403900.0
2009-03-31 15:00:00,35.78,35.79,35.63,35.75,501400.0,29.7342,29.7425,29.6096,29.7093,501400.0
2009-03-31 15:30:00,35.73,35.73,35.05,35.07,1634600.0,29.6927,29.6927,29.1276,29.1442,1634600.0
2009-03-31 16:00:00,35.09,35.25,35.07,35.1,621900.0,29.1608,29.2938,29.1442,29.1691,621900.0
2009-04-01 09:30:00,34.78,34.86,34.66,34.86,897100.0,28.9032,28.9697,28.8035,28.9697,897100.0
2009-04-01 10:00:00,34.86,35.32,34.86,35.19,528900.0,28.9697,29.352,28.9697,29.2439,528900.0
2009-04-01 10:30:00,35.2,35.49,35.15,35.4,351800.0,29.2522,29.4932,29.2107,29.4184,351800.0
2009-04-01 11:00:00,35.4,35.44,35.28,35.42,316800.0,29.4184,29.4517,29.3187,29.4351,316800.0
2009-04-01 11:30:00,35.42,35.56,35.4,35.54,168500.0,29.4351,29.5514,29.4184,29.5348,168500.0
2009-04-01 12:00:00,35.55,35.72,35.55,35.62,213100.0,29.5431,29.6844,29.5431,29.6013,213100.0
2009-04-01 12:30:00,35.61,35.67,35.47,35.49,132700.0,29.593,29.6428,29.4766,29.4932,132700.0
2009-04-01 13:00:00,35.5,35.61,35.43,35.58,227800.0,29.5015,29.593,29.4434,29.568,227800.0
2009-04-01 13:30:00,35.59,35.73,35.51,35.71,455100.0,29.5763,29.6927,29.5098,29.6761,455100.0
2009-04-01 14:00:00,35.71,35.86,35.68,35.76,303500.0,29.6761,29.8007,29.6511,29.7176,303500.0
2009-04-01 14:30:00,35.76,35.85,35.68,35.77,394500.0,29.7176,29.7924,29.6511,29.7259,394500.0
2009-04-01 15:00:00,35.76,35.79,35.42,35.61,631700.0,29.7176,29.7425,29.4351,29.593,631700.0
2009-04-01 15:30:00,35.62,35.9,35.54,35.75,615900.0,29.6013,29.834,29.5348,29.7093,615900.0
2009-04-02 09:30:00,36.55,36.76,36.46,36.75,334200.0,30.3741,30.5486,30.2993,30.5403,334200.0
2009-04-02 10:00:00,36.78,36.91,36.68,36.69,378000.0,30.5653,30.6733,30.4822,30.4905,378000.0
2009-04-02 10:30:00,36.69,36.98,36.67,36.97,277000.0,30.4905,30.7315,30.4738,30.7232,277000.0
2009-04-02 11:00:00,36.97,37.25,36.95,37.23,398100.0,30.7232,30.9558,30.7065,30.9392,398100.0
2009-04-02 11:30:00,37.23,37.24,37.11,37.19,286400.0,30.9392,30.9475,30.8395,30.906,286400.0
2009-04-02 12:00:00,37.18,37.42,37.11,37.38,299700.0,30.8977,31.0971,30.8395,31.0639,299700.0
2009-04-02 12:30:00,37.39,37.43,37.25,37.26,305400.0,31.0722,31.1054,30.9558,30.9642,305400.0
2009-04-02 13:00:00,37.26,37.28,37.09,37.14,191800.0,30.9642,30.9808,30.8229,30.8644,191800.0
2009-04-02 13:30:00,37.14,37.19,36.95,37.02,347200.0,30.8644,30.906,30.7065,30.7647,347200.0
2009-04-02 14:00:00,37.04,37.2,37.0,37.17,216300.0,30.7813,30.9143,30.7481,30.8894,216300.0
2009-04-02 14:30:00,37.18,37.34,37.14,37.17,327400.0,30.8977,31.0306,30.8644,30.8894,327400.0
2009-04-02 15:00:00,37.17,37.26,36.97,37.09,531200.0,30.8894,30.9642,30.7232,30.8229,531200.0
2009-04-02 15:30:00,37.09,37.15,36.69,36.82,1121800.0,30.8229,30.8727,30.4905,30.5985,1121800.0
2009-04-03 09:30:00,37.0,37.04,36.79,36.89,358500.0,30.7481,30.7813,30.5736,30.6567,358500.0
2009-04-03 10:00:00,36.89,36.9,36.67,36.8,369000.0,30.6567,30.665,30.4738,30.5819,369000.0
2009-04-03 10:30:00,36.81,36.83,36.62,36.73,313700.0,30.5902,30.6068,30.4323,30.5237,313700.0
2009-04-03 11:00:00,36.74,36.8,36.67,36.77,246100.0,30.532,30.5819,30.4738,30.5569,246100.0
2009-04-03 11:30:00,36.77,36.91,36.75,36.9,308600.0,30.5569,30.6733,30.5403,30.665,308600.0
2009-04-03 12:00:00,36.9,37.05,36.88,37.05,238000.0,30.665,30.7896,30.6484,30.7896,238000.0
2009-04-03 12:30:00,37.05,37.09,36.9,36.93,266400.0,30.7896,30.8229,30.665,30.6899,266400.0
2009-04-03 13:00:00,36.94,37.0,36.86,36.98,189600.0,30.6982,30.7481,30.6317,30.7315,189600.0
2009-04-03 13:30:00,36.98,37.06,36.86,37.04,258000.0,30.7315,30.7979,30.6317,30.7813,258000.0
2009-04-03 14:00:00,37.05,37.2,36.98,37.18,296700.0,30.7896,30.9143,30.7315,30.8977,296700.0
2009-04-03 14:30:00,37.19,37.2,37.05,37.14,312900.0,30.906,30.9143,30.7896,30.8644,312900.0
2009-04-03 15:00:00,37.13,37.16,36.93,36.96,508600.0,30.8561,30.881,30.6899,30.7148,508600.0
2009-04-03 15:30:00,36.95,37.29,36.87,37.26,593200.0,30.7065,30.9891,30.64,30.9642,593200.0
2009-04-06 09:30:00,36.87,36.88,36.59,36.7,309300.0,30.64,30.6484,30.4074,30.4988,309300.0
2009-04-06 10:00:00,36.7,36.87,36.52,36.54,332800.0,30.4988,30.64,30.3492,30.3658,332800.0
2009-04-06 10:30:00,36.53,36.63,36.5,36.56,263200.0,30.3575,30.4406,30.3326,30.3824,263200.0
2009-04-06 11:00:00,36.56,36.56,36.42,36.52,283400.0,30.3824,30.3824,30.2661,30.3492,283400.0
2009-04-06 11:30:00,36.53,36.58,36.39,36.44,335500.0,30.3575,30.3991,30.2412,30.2827,335500.0
2009-04-06 12:00:00,36.44,36.5,36.37,36.39,192000.0,30.2827,30.3326,30.2245,30.2412,192000.0
2009-04-06 12:30:00,36.39,36.53,36.34,36.53,207300.0,30.2412,30.3575,30.1996,30.3575,207300.0
2009-04-06 13:00:00,36.53,36.58,36.47,36.47,229500.0,30.3575,30.3991,30.3076,30.3076,229500.0
2009-04-06 13:30:00,36.47,36.64,36.39,36.59,237600.0,30.3076,30.4489,30.2412,30.4074,237600.0
2009-04-06 14:00:00,36.59,36.71,36.55,36.65,452500.0,30.4074,30.5071,30.3741,30.4572,452500.0
2009-04-06 14:30:00,36.65,36.76,36.5,36.68,415800.0,30.4572,30.5486,30.3326,30.4822,415800.0
2009-04-06 15:00:00,36.68,36.81,36.58,36.71,411100.0,30.4822,30.5902,30.3991,30.5071,411100.0
2009-04-06 15:30:00,36.7,36.99,36.65,36.93,544000.0,30.4988,30.7398,30.4572,30.6899,544000.0
2009-04-07 09:30:00,36.34,36.45,36.1,36.24,1053100.0,30.1996,30.291,30.0002,30.1165,1053100.0
2009-04-07 10:00:00,36.23,36.34,36.15,36.34,699000.0,30.1082,30.1996,30.0417,30.1996,699000.0
2009-04-07 10:30:00,36.35,36.5,36.33,36.4,723500.0,30.2079,30.3326,30.1913,30.2495,723500.0
2009-04-07 11:00:00,36.4,36.46,36.34,36.37,376700.0,30.2495,30.2993,30.1996,30.2245,376700.0
2009-04-07 11:30:00,36.36,36.47,36.2,36.3,390200.0,30.2162,30.3076,30.0833,30.1664,390200.0
2009-04-07 12:00:00,36.31,36.4,36.24,36.26,307400.0,30.1747,30.2495,30.1165,30.1331,307400.0
2009-04-07 12:30:00,36.26,36.36,36.25,36.32,264500.0,30.1331,30.2162,30.1248,30.183,264500.0
2009-04-07 13:00:00,36.32,36.33,36.05,36.07,210700.0,30.183,30.1913,29.9586,29.9752,210700.0
2009-04-07 13:30:00,36.07,36.09,35.98,36.06,182200.0,29.9752,29.9918,29.9004,29.9669,182200.0
2009-04-07 14:00:00,36.05,36.1,35.97,36.04,216800.0,29.9586,30.0002,29.8921,29.9503,216800.0
2009-04-07 14:30:00,36.06,36.09,35.95,36.09,490900.0,29.9669,29.9918,29.8755,29.9918,490900.0
2009-04-07 15:00:00,36.08,36.24,36.01,36.1,442800.0,29.9835,30.1165,29.9254,30.0002,442800.0
2009-04-07 15:30:00,36.1,36.31,35.96,35.96,1160900.0,30.0002,30.1747,29.8838,29.8838,1160900.0
2009-04-07 16:00:00,35.96,36.0,35.91,35.97,111200.0,29.8838,29.9171,29.8423,29.8921,111200.0
2009-04-08 09:30:00,36.2,36.52,36.18,36.42,170300.0,30.0833,30.3492,30.0666,30.2661,170300.0
2009-04-08 10:00:00,36.42,36.43,36.08,36.12,141100.0,30.2661,30.2744,29.9835,30.0168,141100.0
2009-04-08 10:30:00,36.13,36.22,36.07,36.22,213100.0,30.0251,30.0999,29.9752,30.0999,213100.0
2009-04-08 11:00:00,36.21,36.42,36.21,36.35,176300.0,30.0916,30.2661,30.0916,30.2079,176300.0
2009-04-08 11:30:00,36.35,36.52,36.33,36.43,237400.0,30.2079,30.3492,30.1913,30.2744,237400.0
2009-04-08 12:00:00,36.44,36.55,36.37,36.51,133600.0,30.2827,30.3741,30.2245,30.3409,133600.0
2009-04-08 12:30:00,36.51,36.72,36.45,36.67,260800.0,30.3409,30.5154,30.291,30.4738,260800.0
2009-04-08 13:00:00,36.66,36.68,36.57,36.63,178200.0,30.4655,30.4822,30.3907,30.4406,178200.0
2009-04-08 13:30:00,36.63,36.66,36.54,36.6,191400.0,30.4406,30.4655,30.3658,30.4157,191400.0
2009-04-08 14:00:00,36.6,36.61,36.36,36.44,390400.0,30.4157,30.424,30.2162,30.2827,390400.0
2009-04-08 14:30:00,36.44,36.51,36.3,36.37,381100.0,30.2827,30.3409,30.1664,30.2245,381100.0
2009-04-08 15:00:00,36.35,36.44,36.21,36.34,346200.0,30.2079,30.2827,30.0916,30.1996,346200.0
2009-04-08 15:30:00,36.37,36.61,36.36,36.54,601000.0,30.2245,30.424,30.2162,30.3658,601000.0
2009-04-09 09:30:00,37.33,37.57,37.18,37.56,1034600.0,31.0223,31.2218,30.8977,31.2135,1034600.0
2009-04-09 10:00:00,37.56,37.62,37.49,37.54,251100.0,31.2135,31.2633,31.1553,31.1968,251100.0
2009-04-09 10:30:00,37.54,37.58,37.39,37.43,259900.0,31.1968,31.2301,31.0722,31.1054,259900.0
2009-04-09 11:00:00,37.43,37.48,37.33,37.33,341100.0,31.1054,31.147,31.0223,31.0223,341100.0
2009-04-09 11:30:00,37.33,37.41,37.28,37.4,370700.0,31.0223,31.0888,30.9808,31.0805,370700.0
2009-04-09 12:00:00,37.39,37.45,37.33,37.43,287200.0,31.0722,31.122,31.0223,31.1054,287200.0
2009-04-09 12:30:00,37.43,37.46,37.41,37.43,166400.0,31.1054,31.1304,31.0888,31.1054,166400.0
2009-04-09 13:00:00,37.42,37.51,37.41,37.46,232100.0,31.0971,31.1719,31.0888,31.1304,232100.0
2009-04-09 13:30:00,37.46,37.55,37.43,37.54,143600.0,31.1304,31.2051,31.1054,31.1968,143600.0
2009-04-09 14:00:00,37.54,37.55,37.39,37.46,240400.0,31.1968,31.2051,31.0722,31.1304,240400.0
2009-04-09 14:30:00,37.47,37.67,37.47,37.59,340500.0,31.1387,31.3049,31.1387,31.2384,340500.0
2009-04-09 15:00:00,37.59,37.6,37.5,37.54,288900.0,31.2384,31.2467,31.1636,31.1968,288900.0
2009-04-09 15:30:00,37.55,37.67,37.46,37.6,740200.0,31.2051,31.3049,31.1304,31.2467,740200.0
2009-04-13 09:30:00,37.36,37.44,37.17,37.21,262400.0,31.0473,31.1137,30.8894,30.9226,262400.0
2009-04-13 10:00:00,37.2,37.41,37.19,37.36,212300.0,30.9143,31.0888,30.906,31.0473,212300.0
2009-04-13 10:30:00,37.35,37.36,37.22,37.24,422300.0,31.0389,31.0473,30.9309,30.9475,422300.0
2009-04-13 11:00:00,37.24,37.31,37.13,37.27,325900.0,30.9475,31.0057,30.8561,30.9725,325900.0
2009-04-13 11:30:00,37.27,37.29,37.16,37.24,322400.0,30.9725,30.9891,30.881,30.9475,322400.0
2009-04-13 12:00:00,37.25,37.37,37.24,37.33,166600.0,30.9558,31.0556,30.9475,31.0223,166600.0
2009-04-13 12:30:00,37.32,37.42,37.32,37.4,178200.0,31.014,31.0971,31.014,31.0805,178200.0
2009-04-13 13:00:00,37.41,37.55,37.32,37.49,242400.0,31.0888,31.2051,31.014,31.1553,242400.0
2009-04-13 13:30:00,37.5,37.57,37.47,37.56,218300.0,31.1636,31.2218,31.1387,31.2135,218300.0
2009-04-13 14:00:00,37.56,37.58,37.42,37.47,340100.0,31.2135,31.2301,31.0971,31.1387,340100.0
2009-04-13 14:30:00,37.47,37.56,37.44,37.46,197500.0,31.1387,31.2135,31.1137,31.1304,197500.0
2009-04-13 15:00:00,37.46,37.76,37.4,37.72,395900.0,31.1304,31.3797,31.0805,31.3464,395900.0
2009-04-13 15:30:00,37.72,37.82,37.56,37.63,704700.0,31.3464,31.4295,31.2135,31.2716,704700.0
2009-04-14 09:30:00,37.27,37.31,37.1,37.3,383400.0,30.9725,31.0057,30.8312,30.9974,383400.0
2009-04-14 10:00:00,37.29,37.44,37.21,37.44,318000.0,30.9891,31.1137,30.9226,31.1137,318000.0
2009-04-14 10:30:00,37.45,37.59,37.44,37.47,218400.0,31.122,31.2384,31.1137,31.1387,218400.0
2009-04-14 11:00:00,37.48,37.53,37.3,37.3,203600.0,31.147,31.1885,30.9974,30.9974,203600.0
2009-04-14 11:30:00,37.3,37.44,37.3,37.33,166200.0,30.9974,31.1137,30.9974,31.0223,166200.0
2009-04-14 12:00:00,37.33,37.33,37.19,37.29,149700.0,31.0223,31.0223,30.906,30.9891,149700.0
2009-04-14 12:30:00,37.3,37.32,37.0,37.05,247500.0,30.9974,31.014,30.7481,30.7896,247500.0
2009-04-14 13:00:00,37.07,37.11,36.98,37.1,225500.0,30.8063,30.8395,30.7315,30.8312,225500.0
2009-04-14 13:30:00,37.09,37.15,37.01,37.1,207100.0,30.8229,30.8727,30.7564,30.8312,207100.0
2009-04-14 14:00:00,37.1,37.23,37.01,37.23,347700.0,30.8312,30.9392,30.7564,30.9392,347700.0
2009-04-14 14:30:00,37.23,37.27,37.12,37.27,350600.0,30.9392,30.9725,30.8478,30.9725,350600.0
2009-04-14 15:00:00,37.28,37.33,37.17,37.23,208300.0,30.9808,31.0223,30.8894,30.9392,208300.0
2009-04-14 15:30:00,37.23,37.31,37.09,37.17,427700.0,30.9392,31.0057,30.8229,30.8894,427700.0
2009-04-14 16:00:00,37.15,37.16,37.07,37.07,59900.0,30.8727,30.881,30.8063,30.8063,59900.0
2009-04-15 09:30:00,36.85,37.05,36.81,37.03,245700.0,30.6234,30.7896,30.5902,30.773,245700.0
2009-04-15 10:00:00,37.03,37.19,37.01,37.1,233200.0,30.773,30.906,30.7564,30.8312,233200.0
2009-04-15 10:30:00,37.09,37.1,36.9,36.9,370500.0,30.8229,30.8312,30.665,30.665,370500.0
2009-04-15 11:00:00,36.89,36.95,36.82,36.91,208400.0,30.6567,30.7065,30.5985,30.6733,208400.0
2009-04-15 11:30:00,36.9,37.06,36.9,37.03,191200.0,30.665,30.7979,30.665,30.773,191200.0
2009-04-15 12:00:00,37.03,37.07,36.98,36.99,167200.0,30.773,30.8063,30.7315,30.7398,167200.0
2009-04-15 12:30:00,36.99,37.11,36.99,37.1,112300.0,30.7398,30.8395,30.7398,30.8312,112300.0
2009-04-15 13:00:00,37.12,37.17,37.01,37.05,654600.0,30.8478,30.8894,30.7564,30.7896,654600.0
2009-04-15 13:30:00,37.05,37.07,36.91,36.96,560100.0,30.7896,30.8063,30.6733,30.7148,560100.0
2009-04-15 14:00:00,36.96,37.07,36.81,36.82,283900.0,30.7148,30.8063,30.5902,30.5985,283900.0
2009-04-15 14:30:00,36.82,36.87,36.75,36.81,233800.0,30.5985,30.64,30.5403,30.5902,233800.0
2009-04-15 15:00:00,36.8,37.05,36.8,36.99,425200.0,30.5819,30.7896,30.5819,30.7398,425200.0
2009-04-15 15:30:00,37.0,37.34,36.96,37.33,579400.0,30.7481,31.0306,30.7148,31.0223,579400.0
2009-04-16 09:30:00,37.53,37.64,37.36,37.51,154600.0,31.1885,31.2799,31.0473,31.1719,154600.0
2009-04-16 10:00:00,37.51,37.57,37.36,37.49,417500.0,31.1719,31.2218,31.0473,31.1553,417500.0
2009-04-16 10:30:00,37.51,37.56,37.24,37.32,247900.0,31.1719,31.2135,30.9475,31.014,247900.0
2009-04-16 11:00:00,37.32,37.42,37.3,37.42,132200.0,31.014,31.0971,30.9974,31.0971,132200.0
2009-04-16 11:30:00,37.43,37.57,37.4,37.53,134400.0,31.1054,31.2218,31.0805,31.1885,134400.0
2009-04-16 12:00:00,37.53,37.61,37.49,37.52,73600.0,31.1885,31.255,31.1553,31.1802,73600.0
2009-04-16 12:30:00,37.51,37.72,37.5,37.66,113400.0,31.1719,31.3464,31.1636,31.2966,113400.0
2009-04-16 13:00:00,37.65,37.71,37.61,37.67,168500.0,31.2883,31.3381,31.255,31.3049,168500.0
2009-04-16 13:30:00,37.67,37.67,37.52,37.63,272200.0,31.3049,31.3049,31.1802,31.2716,272200.0
2009-04-16 14:00:00,37.64,37.8,37.64,37.8,295300.0,31.2799,31.4129,31.2799,31.4129,295300.0
2009-04-16 14:30:00,37.8,38.07,37.78,38.03,437000.0,31.4129,31.6373,31.3963,31.604,437000.0
2009-04-16 15:00:00,38.03,38.2,37.98,38.1,241500.0,31.604,31.7453,31.5625,31.6622,241500.0
2009-04-16 15:30:00,38.1,38.2,37.97,38.09,772800.0,31.6622,31.7453,31.5542,31.6539,772800.0
2009-04-17 09:30:00,38.11,38.12,37.91,38.0,454300.0,31.6705,31.6788,31.5043,31.5791,454300.0
2009-04-17 10:00:00,38.0,38.12,37.96,37.99,693100.0,31.5791,31.6788,31.5459,31.5708,693100.0
2009-04-17 10:30:00,37.98,37.99,37.81,37.86,265300.0,31.5625,31.5708,31.4212,31.4628,265300.0
2009-04-17 11:00:00,37.86,37.92,37.81,37.91,238300.0,31.4628,31.5126,31.4212,31.5043,238300.0
2009-04-17 11:30:00,37.9,38.01,37.87,37.96,130600.0,31.496,31.5874,31.4711,31.5459,130600.0
2009-04-17 12:00:00,37.95,38.01,37.9,38.01,144500.0,31.5376,31.5874,31.496,31.5874,144500.0
2009-04-17 12:30:00,38.0,38.05,37.87,38.04,314700.0,31.5791,31.6207,31.4711,31.6124,314700.0
2009-04-17 13:00:00,38.05,38.15,38.03,38.13,245200.0,31.6207,31.7038,31.604,31.6871,245200.0
2009-04-17 13:30:00,38.13,38.25,38.08,38.23,197900.0,31.6871,31.7869,31.6456,31.7702,197900.0
2009-04-17 14:00:00,38.23,38.25,38.16,38.24,340200.0,31.7702,31.7869,31.7121,31.7786,340200.0
2009-04-17 14:30:00,38.26,38.36,38.13,38.15,330500.0,31.7952,31.8783,31.6871,31.7038,330500.0
2009-04-17 15:00:00,38.15,38.31,38.15,38.27,366000.0,31.7038,31.8367,31.7038,31.8035,366000.0
2009-04-17 15:30:00,38.26,38.34,38.1,38.14,619200.0,31.7952,31.8617,31.6622,31.6955,619200.0
2009-04-20 09:30:00,37.56,37.59,37.29,37.35,241200.0,31.2135,31.2384,30.9891,31.0389,241200.0
2009-04-20 10:00:00,37.34,37.34,37.11,37.12,257000.0,31.0306,31.0306,30.8395,30.8478,257000.0
2009-04-20 10:30:00,37.1,37.14,36.97,37.0,276100.0,30.8312,30.8644,30.7232,30.7481,276100.0
2009-04-20 11:00:00,37.0,37.12,36.94,37.09,177500.0,30.7481,30.8478,30.6982,30.8229,177500.0
2009-04-20 11:30:00,37.08,37.11,36.98,37.0,144000.0,30.8146,30.8395,30.7315,30.7481,144000.0
2009-04-20 12:00:00,37.01,37.03,36.93,37.0,105400.0,30.7564,30.773,30.6899,30.7481,105400.0
2009-04-20 12:30:00,37.01,37.1,36.96,37.09,132300.0,30.7564,30.8312,30.7148,30.8229,132300.0
2009-04-20 13:00:00,37.09,37.09,36.91,36.94,125300.0,30.8229,30.8229,30.6733,30.6982,125300.0
2009-04-20 13:30:00,36.94,37.03,36.92,36.99,129300.0,30.6982,30.773,30.6816,30.7398,129300.0
2009-04-20 14:00:00,36.99,36.99,36.9,36.96,216400.0,30.7398,30.7398,30.665,30.7148,216400.0
2009-04-20 14:30:00,36.96,36.98,36.82,36.84,168100.0,30.7148,30.7315,30.5985,30.6151,168100.0
2009-04-20 15:00:00,36.83,36.9,36.78,36.84,300700.0,30.6068,30.665,30.5653,30.6151,300700.0
2009-04-20 15:30:00,36.85,37.0,36.83,36.85,612500.0,30.6234,30.7481,30.6068,30.6234,612500.0
2009-04-21 09:30:00,36.64,37.06,36.61,36.96,427600.0,30.4489,30.7979,30.424,30.7148,427600.0
2009-04-21 10:00:00,36.96,36.98,36.74,36.79,322300.0,30.7148,30.7315,30.532,30.5736,322300.0
2009-04-21 10:30:00,36.78,36.92,36.72,36.92,189500.0,30.5653,30.6816,30.5154,30.6816,189500.0
2009-04-21 11:00:00,36.94,37.13,36.93,37.08,240800.0,30.6982,30.8561,30.6899,30.8146,240800.0
2009-04-21 11:30:00,37.07,37.22,37.04,37.18,357500.0,30.8063,30.9309,30.7813,30.8977,357500.0
2009-04-21 12:00:00,37.18,37.26,37.17,37.19,133500.0,30.8977,30.9642,30.8894,30.906,133500.0
2009-04-21 12:30:00,37.19,37.28,37.16,37.17,217500.0,30.906,30.9808,30.881,30.8894,217500.0
2009-04-21 13:00:00,37.16,37.22,37.1,37.13,266400.0,30.881,30.9309,30.8312,30.8561,266400.0
2009-04-21 13:30:00,37.14,37.18,37.05,37.09,287000.0,30.8644,30.8977,30.7896,30.8229,287000.0
2009-04-21 14:00:00,37.11,37.17,36.97,37.11,314000.0,30.8395,30.8894,30.7232,30.8395,314000.0
2009-04-21 14:30:00,37.11,37.23,37.11,37.13,364200.0,30.8395,30.9392,30.8395,30.8561,364200.0
2009-04-21 15:00:00,37.13,37.42,37.11,37.29,400700.0,30.8561,31.0971,30.8395,30.9891,400700.0
2009-04-21 15:30:00,37.3,37.42,37.19,37.4,489000.0,30.9974,31.0971,30.906,31.0805,489000.0
2009-04-21 16:00:00,37.42,37.52,37.42,37.51,2200.0,31.0971,31.1802,31.0971,31.1719,2200.0
2009-04-22 09:30:00,37.11,37.37,37.0,37.34,230100.0,30.8395,31.0556,30.7481,31.0306,230100.0
2009-04-22 10:00:00,37.35,37.8,37.35,37.75,350200.0,31.0389,31.4129,31.0389,31.3714,350200.0
2009-04-22 10:30:00,37.75,37.8,37.67,37.68,277800.0,31.3714,31.4129,31.3049,31.3132,277800.0
2009-04-22 11:00:00,37.69,37.83,37.67,37.83,196600.0,31.3215,31.4378,31.3049,31.4378,196600.0
2009-04-22 11:30:00,37.83,37.96,37.83,37.96,215200.0,31.4378,31.5459,31.4378,31.5459,215200.0
2009-04-22 12:00:00,37.97,37.97,37.77,37.77,202900.0,31.5542,31.5542,31.388,31.388,202900.0
2009-04-22 12:30:00,37.77,37.78,37.54,37.65,242400.0,31.388,31.3963,31.1968,31.2883,242400.0
2009-04-22 13:00:00,37.65,37.76,37.57,37.74,262000.0,31.2883,31.3797,31.2218,31.363,262000.0
2009-04-22 13:30:00,37.75,37.85,37.66,37.66,213700.0,31.3714,31.4545,31.2966,31.2966,213700.0
2009-04-22 14:00:00,37.66,37.92,37.64,37.9,236900.0,31.2966,31.5126,31.2799,31.496,236900.0
2009-04-22 14:30:00,37.92,38.06,37.92,37.94,358500.0,31.5126,31.629,31.5126,31.5293,358500.0
2009-04-22 15:00:00,37.94,38.08,37.84,37.88,331200.0,31.5293,31.6456,31.4461,31.4794,331200.0
2009-04-22 15:30:00,37.86,37.9,37.29,37.4,562700.0,31.4628,31.496,30.9891,31.0805,562700.0
2009-04-23 09:30:00,37.41,37.51,37.22,37.23,258900.0,31.0888,31.1719,30.9309,30.9392,258900.0
2009-04-23 10:00:00,37.22,37.35,37.03,37.33,260800.0,30.9309,31.0389,30.773,31.0223,260800.0
2009-04-23 10:30:00,37.33,37.43,37.11,37.11,214200.0,31.0223,31.1054,30.8395,30.8395,214200.0
2009-04-23 11:00:00,37.11,37.17,36.93,37.02,176800.0,30.8395,30.8894,30.6899,30.7647,176800.0
2009-04-23 11:30:00,37.01,37.08,36.93,36.97,146000.0,30.7564,30.8146,30.6899,30.7232,146000.0
2009-04-23 12:00:00,36.97,37.2,36.96,37.13,103600.0,30.7232,30.9143,30.7148,30.8561,103600.0
2009-04-23 12:30:00,37.14,37.25,37.05,37.22,98600.0,30.8644,30.9558,30.7896,30.9309,98600.0
2009-04-23 13:00:00,37.24,37.46,37.24,37.4,144700.0,30.9475,31.1304,30.9475,31.0805,144700.0
2009-04-23 13:30:00,37.4,37.45,37.3,37.4,159300.0,31.0805,31.122,30.9974,31.0805,159300.0
2009-04-23 14:00:00,37.39,37.39,37.23,37.33,219700.0,31.0722,31.0722,30.9392,31.0223,219700.0
2009-04-23 14:30:00,37.34,37.51,37.32,37.34,156500.0,31.0306,31.1719,31.014,31.0306,156500.0
2009-04-23 15:00:00,37.34,37.37,37.1,37.26,287500.0,31.0306,31.0556,30.8312,30.9642,287500.0
2009-04-23 15:30:00,37.26,37.63,37.16,37.56,611300.0,30.9642,31.2716,30.881,31.2135,611300.0
2009-04-24 09:30:00,37.88,37.99,37.72,37.98,351000.0,31.4794,31.5708,31.3464,31.5625,351000.0
2009-04-24 10:00:00,38.0,38.1,37.86,37.95,346200.0,31.5791,31.6622,31.4628,31.5376,346200.0
2009-04-24 10:30:00,37.96,38.13,37.93,38.1,177600.0,31.5459,31.6871,31.5209,31.6622,177600.0
2009-04-24 11:00:00,38.1,38.15,38.02,38.13,168000.0,31.6622,31.7038,31.5957,31.6871,168000.0
2009-04-24 11:30:00,38.12,38.32,38.12,38.29,228900.0,31.6788,31.845,31.6788,31.8201,228900.0
2009-04-24 12:00:00,38.29,38.31,38.19,38.23,217700.0,31.8201,31.8367,31.737,31.7702,217700.0
2009-04-24 12:30:00,38.23,38.33,38.2,38.31,220300.0,31.7702,31.8534,31.7453,31.8367,220300.0
2009-04-24 13:00:00,38.31,38.34,38.25,38.29,138700.0,31.8367,31.8617,31.7869,31.8201,138700.0
2009-04-24 13:30:00,38.29,38.3,38.16,38.18,138100.0,31.8201,31.8284,31.7121,31.7287,138100.0
2009-04-24 14:00:00,38.17,38.31,37.88,38.15,535500.0,31.7204,31.8367,31.4794,31.7038,535500.0
2009-04-24 14:30:00,38.17,38.41,38.14,38.38,304100.0,31.7204,31.9198,31.6955,31.8949,304100.0
2009-04-24 15:00:00,38.38,38.5,38.32,38.37,476000.0,31.8949,31.9946,31.845,31.8866,476000.0
2009-04-24 15:30:00,38.37,38.45,38.06,38.24,830700.0,31.8866,31.9531,31.629,31.7786,830700.0
2009-04-27 09:30:00,37.83,38.16,37.73,38.1,444400.0,31.4378,31.7121,31.3547,31.6622,444400.0
2009-04-27 10:00:00,38.09,38.22,37.85,38.18,656700.0,31.6539,31.7619,31.4545,31.7287,656700.0
2009-04-27 10:30:00,38.17,38.38,38.1,38.37,148700.0,31.7204,31.8949,31.6622,31.8866,148700.0
2009-04-27 11:00:00,38.37,38.44,38.29,38.38,211100.0,31.8866,31.9448,31.8201,31.8949,211100.0
2009-04-27 11:30:00,38.4,38.44,38.33,38.39,113600.0,31.9115,31.9448,31.8534,31.9032,113600.0
2009-04-27 12:00:00,38.4,38.46,38.31,38.34,85900.0,31.9115,31.9614,31.8367,31.8617,85900.0
2009-04-27 12:30:00,38.34,38.34,38.17,38.22,72400.0,31.8617,31.8617,31.7204,31.7619,72400.0
2009-04-27 13:00:00,38.21,38.22,38.01,38.03,262800.0,31.7536,31.7619,31.5874,31.604,262800.0
2009-04-27 13:30:00,37.97,38.03,37.83,37.91,181700.0,31.5542,31.604,31.4378,31.5043,181700.0
2009-04-27 14:00:00,37.9,37.93,37.82,37.92,195800.0,31.496,31.5209,31.4295,31.5126,195800.0
2009-04-27 14:30:00,37.93,38.03,37.93,37.99,265400.0,31.5209,31.604,31.5209,31.5708,265400.0
2009-04-27 15:00:00,38.0,38.09,37.84,37.96,214000.0,31.5791,31.6539,31.4461,31.5459,214000.0
2009-04-27 15:30:00,37.95,38.19,37.92,38.03,515400.0,31.5376,31.737,31.5126,31.604,515400.0
2009-04-28 09:30:00,37.56,37.79,37.48,37.77,280400.0,31.2135,31.4046,31.147,31.388,280400.0
2009-04-28 10:00:00,37.8,38.08,37.79,38.05,394000.0,31.4129,31.6456,31.4046,31.6207,394000.0
2009-04-28 10:30:00,38.05,38.16,38.0,38.06,199000.0,31.6207,31.7121,31.5791,31.629,199000.0
2009-04-28 11:00:00,38.07,38.1,37.96,37.96,155800.0,31.6373,31.6622,31.5459,31.5459,155800.0
2009-04-28 11:30:00,37.96,38.01,37.86,37.93,171100.0,31.5459,31.5874,31.4628,31.5209,171100.0
2009-04-28 12:00:00,37.95,38.12,37.95,38.06,83900.0,31.5376,31.6788,31.5376,31.629,83900.0
2009-04-28 12:30:00,38.07,38.11,38.02,38.06,53100.0,31.6373,31.6705,31.5957,31.629,53100.0
2009-04-28 13:00:00,38.06,38.11,37.9,37.96,115300.0,31.629,31.6705,31.496,31.5459,115300.0
2009-04-28 13:30:00,37.95,38.07,37.9,37.93,148100.0,31.5376,31.6373,31.496,31.5209,148100.0
2009-04-28 14:00:00,37.94,38.14,37.92,38.11,328900.0,31.5293,31.6955,31.5126,31.6705,328900.0
2009-04-28 14:30:00,38.13,38.2,38.07,38.08,156100.0,31.6871,31.7453,31.6373,31.6456,156100.0
2009-04-28 15:00:00,38.09,38.15,37.92,37.92,203400.0,31.6539,31.7038,31.5126,31.5126,203400.0
2009-04-28 15:30:00,37.91,37.95,37.81,37.83,310500.0,31.5043,31.5376,31.4212,31.4378,310500.0
2009-04-28 16:00:00,37.83,37.83,37.83,37.83,0.0,31.4378,31.4378,31.4378,31.4378,0.0
2009-04-29 09:30:00,38.19,38.38,38.09,38.36,215400.0,31.737,31.8949,31.6539,31.8783,215400.0
2009-04-29 10:00:00,38.37,38.48,38.29,38.46,341600.0,31.8866,31.978,31.8201,31.9614,341600.0
2009-04-29 10:30:00,38.46,38.62,38.45,38.59,140200.0,31.9614,32.0944,31.9531,32.0694,140200.0
2009-04-29 11:00:00,38.58,38.69,38.51,38.68,301400.0,32.0611,32.1525,32.0029,32.1442,301400.0
2009-04-29 11:30:00,38.69,38.7,38.6,38.6,121100.0,32.1525,32.1608,32.0777,32.0777,121100.0
2009-04-29 12:00:00,38.6,38.65,38.56,38.59,165400.0,32.0777,32.1193,32.0445,32.0694,165400.0
2009-04-29 12:30:00,38.6,38.62,38.56,38.59,78800.0,32.0777,32.0944,32.0445,32.0694,78800.0
2009-04-29 13:00:00,38.6,38.79,38.6,38.78,95900.0,32.0777,32.2356,32.0777,32.2273,95900.0
2009-04-29 13:30:00,38.78,38.79,38.73,38.73,77900.0,32.2273,32.2356,32.1858,32.1858,77900.0
2009-04-29 14:00:00,38.73,38.86,38.61,38.79,342600.0,32.1858,32.2938,32.086,32.2356,342600.0
2009-04-29 14:30:00,38.82,39.0,38.72,38.8,451800.0,32.2606,32.4101,32.1775,32.2439,451800.0
2009-04-29 15:00:00,38.82,38.87,38.54,38.6,315000.0,32.2606,32.3021,32.0279,32.0777,315000.0
2009-04-29 15:30:00,38.58,38.68,38.38,38.55,637500.0,32.0611,32.1442,31.8949,32.0362,637500.0
2009-04-30 09:30:00,38.96,39.28,38.93,39.16,334600.0,32.3769,32.6428,32.352,32.5431,334600.0
2009-04-30 10:00:00,39.17,39.35,39.16,39.33,330900.0,32.5514,32.701,32.5431,32.6844,330900.0
2009-04-30 10:30:00,39.34,39.35,39.2,39.33,317100.0,32.6927,32.701,32.5763,32.6844,317100.0
2009-04-30 11:00:00,39.34,39.42,39.31,39.36,148700.0,32.6927,32.7592,32.6678,32.7093,148700.0
2009-04-30 11:30:00,39.36,39.4,39.12,39.13,261000.0,32.7093,32.7426,32.5099,32.5182,261000.0
2009-04-30 12:00:00,39.12,39.16,39.04,39.12,204600.0,32.5099,32.5431,32.4434,32.5099,204600.0
2009-04-30 12:30:00,39.14,39.14,38.73,38.8,146900.0,32.5265,32.5265,32.1858,32.2439,146900.0
2009-04-30 13:00:00,38.8,38.88,38.55,38.61,267100.0,32.2439,32.3104,32.0362,32.086,267100.0
2009-04-30 13:30:00,38.6,38.79,38.58,38.77,363100.0,32.0777,32.2356,32.0611,32.219,363100.0
2009-04-30 14:00:00,38.76,38.9,38.69,38.86,198900.0,32.2107,32.327,32.1525,32.2938,198900.0
2009-04-30 14:30:00,38.86,38.87,38.68,38.82,233300.0,32.2938,32.3021,32.1442,32.2606,233300.0
2009-04-30 15:00:00,38.83,38.83,38.45,38.58,294000.0,32.2689,32.2689,31.9531,32.0611,294000.0
2009-04-30 15:30:00,38.58,38.82,38.57,38.63,675400.0,32.0611,32.2606,32.0528,32.1027,675400.0
2009-05-01 09:30:00,38.6,38.74,38.41,38.56,257800.0,32.0777,32.1941,31.9198,32.0445,257800.0
2009-05-01 10:00:00,38.57,38.65,38.32,38.4,304600.0,32.0528,32.1193,31.845,31.9115,304600.0
2009-05-01 10:30:00,38.4,38.57,38.37,38.53,283600.0,31.9115,32.0528,31.8866,32.0196,283600.0
2009-05-01 11:00:00,38.54,38.8,38.53,38.75,198600.0,32.0279,32.2439,32.0196,32.2024,198600.0
2009-05-01 11:30:00,38.75,38.79,38.64,38.65,144000.0,32.2024,32.2356,32.111,32.1193,144000.0
2009-05-01 12:00:00,38.65,38.79,38.62,38.7,187100.0,32.1193,32.2356,32.0944,32.1608,187100.0
2009-05-01 12:30:00,38.69,38.83,38.66,38.79,131200.0,32.1525,32.2689,32.1276,32.2356,131200.0
2009-05-01 13:00:00,38.79,38.91,38.76,38.9,146300.0,32.2356,32.3353,32.2107,32.327,146300.0
2009-05-01 13:30:00,38.91,39.04,38.9,38.94,136800.0,32.3353,32.4434,32.327,32.3603,136800.0
2009-05-01 14:00:00,38.94,38.99,38.88,38.89,92000.0,32.3603,32.4018,32.3104,32.3187,92000.0
2009-05-01 14:30:00,38.88,38.91,38.79,38.8,156800.0,32.3104,32.3353,32.2356,32.2439,156800.0
2009-05-01 15:00:00,38.82,38.9,38.65,38.67,279200.0,32.2606,32.327,32.1193,32.1359,279200.0
2009-05-01 15:30:00,38.66,38.92,38.6,38.92,263000.0,32.1276,32.3437,32.0777,32.3437,263000.0
2009-05-04 09:30:00,39.2,39.39,39.07,39.38,132400.0,32.5763,32.7342,32.4683,32.7259,132400.0
2009-05-04 10:00:00,39.39,39.72,39.38,39.68,363800.0,32.7342,33.0085,32.7259,32.9752,363800.0
2009-05-04 10:30:00,39.68,39.71,39.59,39.63,344600.0,32.9752,33.0002,32.9004,32.9337,344600.0
2009-05-04 11:00:00,39.63,39.79,39.63,39.72,207100.0,32.9337,33.0667,32.9337,33.0085,207100.0
2009-05-04 11:30:00,39.72,39.76,39.6,39.64,170000.0,33.0085,33.0417,32.9088,32.942,170000.0
2009-05-04 12:00:00,39.63,39.75,39.51,39.54,153400.0,32.9337,33.0334,32.834,32.8589,153400.0
2009-05-04 12:30:00,39.55,39.68,39.54,39.62,209700.0,32.8672,32.9752,32.8589,32.9254,209700.0
2009-05-04 13:00:00,39.63,39.73,39.6,39.69,200600.0,32.9337,33.0168,32.9088,32.9836,200600.0
2009-05-04 13:30:00,39.69,39.79,39.69,39.73,242800.0,32.9836,33.0667,32.9836,33.0168,242800.0
2009-05-04 14:00:00,39.75,39.8,39.63,39.79,105400.0,33.0334,33.075,32.9337,33.0667,105400.0
2009-05-04 14:30:00,39.78,39.8,39.64,39.68,193300.0,33.0583,33.075,32.942,32.9752,193300.0
2009-05-04 15:00:00,39.68,39.76,39.67,39.71,265100.0,32.9752,33.0417,32.9669,33.0002,265100.0
2009-05-04 15:30:00,39.71,39.97,39.65,39.93,411800.0,33.0002,33.2162,32.9503,33.183,411800.0
2009-05-05 09:30:00,39.85,39.98,39.74,39.89,260700.0,33.1165,33.2246,33.0251,33.1498,260700.0
2009-05-05 10:00:00,39.9,39.96,39.77,39.82,392600.0,33.1581,33.2079,33.05,33.0916,392600.0
2009-05-05 10:30:00,39.82,39.82,39.56,39.56,179800.0,33.0916,33.0916,32.8755,32.8755,179800.0
2009-05-05 11:00:00,39.55,39.68,39.55,39.67,166200.0,32.8672,32.9752,32.8672,32.9669,166200.0
2009-05-05 11:30:00,39.66,39.79,39.66,39.75,212700.0,32.9586,33.0667,32.9586,33.0334,212700.0
2009-05-05 12:00:00,39.76,39.78,39.71,39.74,199900.0,33.0417,33.0583,33.0002,33.0251,199900.0
2009-05-05 12:30:00,39.74,39.74,39.63,39.67,232600.0,33.0251,33.0251,32.9337,32.9669,232600.0
2009-05-05 13:00:00,39.67,39.75,39.62,39.64,196600.0,32.9669,33.0334,32.9254,32.942,196600.0
2009-05-05 13:30:00,39.63,39.72,39.59,39.69,381800.0,32.9337,33.0085,32.9004,32.9836,381800.0
2009-05-05 14:00:00,39.69,39.76,39.55,39.55,235400.0,32.9836,33.0417,32.8672,32.8672,235400.0
2009-05-05 14:30:00,39.56,39.73,39.54,39.65,249400.0,32.8755,33.0168,32.8589,32.9503,249400.0
2009-05-05 15:00:00,39.65,39.79,39.64,39.76,338800.0,32.9503,33.0667,32.942,33.0417,338800.0
2009-05-05 15:30:00,39.76,39.92,39.76,39.83,491500.0,33.0417,33.1747,33.0417,33.0999,491500.0
2009-05-05 16:00:00,39.78,39.78,39.78,39.78,62300.0,33.0583,33.0583,33.0583,33.0583,62300.0
2009-05-06 09:30:00,40.26,40.34,40.02,40.11,626500.0,33.4572,33.5237,33.2578,33.3326,626500.0
2009-05-06 10:00:00,40.12,40.14,39.65,39.65,254500.0,33.3409,33.3575,32.9503,32.9503,254500.0
2009-05-06 10:30:00,39.65,39.87,39.63,39.87,181600.0,32.9503,33.1331,32.9337,33.1331,181600.0
2009-05-06 11:00:00,39.85,39.89,39.71,39.79,267800.0,33.1165,33.1498,33.0002,33.0667,267800.0
2009-05-06 11:30:00,39.79,39.95,39.74,39.95,197900.0,33.0667,33.1996,33.0251,33.1996,197900.0
2009-05-06 12:00:00,39.95,40.08,39.94,40.07,290700.0,33.1996,33.3077,33.1913,33.2993,290700.0
2009-05-06 12:30:00,40.07,40.08,39.86,39.87,133400.0,33.2993,33.3077,33.1248,33.1331,133400.0
2009-05-06 13:00:00,39.88,39.94,39.78,39.8,124900.0,33.1414,33.1913,33.0583,33.075,124900.0
2009-05-06 13:30:00,39.8,40.04,39.76,40.03,791700.0,33.075,33.2744,33.0417,33.2661,791700.0
2009-05-06 14:00:00,40.04,40.17,40.01,40.16,311100.0,33.2744,33.3824,33.2495,33.3741,311100.0
2009-05-06 14:30:00,40.17,40.22,40.09,40.11,276300.0,33.3824,33.424,33.316,33.3326,276300.0
2009-05-06 15:00:00,40.12,40.16,39.9,39.98,428200.0,33.3409,33.3741,33.1581,33.2246,428200.0
2009-05-06 15:30:00,39.97,40.21,39.87,40.21,635500.0,33.2162,33.4157,33.1331,33.4157,635500.0
2009-05-07 09:30:00,40.5,40.56,40.09,40.12,807900.0,33.6567,33.7065,33.316,33.3409,807900.0
2009-05-07 10:00:00,40.1,40.15,39.65,39.69,379900.0,33.3243,33.3658,32.9503,32.9836,379900.0
2009-05-07 10:30:00,39.69,39.84,39.61,39.77,375900.0,32.9836,33.1082,32.9171,33.05,375900.0
2009-05-07 11:00:00,39.78,39.83,39.59,39.66,292300.0,33.0583,33.0999,32.9004,32.9586,292300.0
2009-05-07 11:30:00,39.66,39.79,39.64,39.77,174300.0,32.9586,33.0667,32.942,33.05,174300.0
2009-05-07 12:00:00,39.76,39.77,39.65,39.69,214700.0,33.0417,33.05,32.9503,32.9836,214700.0
2009-05-07 12:30:00,39.69,39.85,39.68,39.8,169700.0,32.9836,33.1165,32.9752,33.075,169700.0
2009-05-07 13:00:00,39.81,39.82,39.58,39.6,375000.0,33.0833,33.0916,32.8921,32.9088,375000.0
2009-05-07 13:30:00,39.6,39.62,39.41,39.51,206900.0,32.9088,32.9254,32.7509,32.834,206900.0
2009-05-07 14:00:00,39.51,39.56,39.39,39.51,230600.0,32.834,32.8755,32.7342,32.834,230600.0
2009-05-07 14:30:00,39.5,39.5,39.3,39.4,262600.0,32.8257,32.8257,32.6595,32.7426,262600.0
2009-05-07 15:00:00,39.4,39.51,39.34,39.46,560100.0,32.7426,32.834,32.6927,32.7924,560100.0
2009-05-07 15:30:00,39.45,39.63,39.26,39.5,716300.0,32.7841,32.9337,32.6262,32.8257,716300.0
2009-05-08 09:30:00,40.0,40.28,39.91,40.08,244600.0,33.2412,33.4739,33.1664,33.3077,244600.0
2009-05-08 10:00:00,40.08,40.09,39.59,39.64,339300.0,33.3077,33.316,32.9004,32.942,339300.0
2009-05-08 10:30:00,39.63,39.76,39.58,39.65,258400.0,32.9337,33.0417,32.8921,32.9503,258400.0
2009-05-08 11:00:00,39.65,39.85,39.65,39.73,271100.0,32.9503,33.1165,32.9503,33.0168,271100.0
2009-05-08 11:30:00,39.73,39.86,39.7,39.85,174900.0,33.0168,33.1248,32.9919,33.1165,174900.0
2009-05-08 12:00:00,39.86,40.02,39.83,39.92,219900.0,33.1248,33.2578,33.0999,33.1747,219900.0
2009-05-08 12:30:00,39.91,40.06,39.87,40.04,168500.0,33.1664,33.291,33.1331,33.2744,168500.0
2009-05-08 13:00:00,40.04,40.06,39.94,39.95,278000.0,33.2744,33.291,33.1913,33.1996,278000.0
2009-05-08 13:30:00,39.95,39.99,39.86,39.86,85200.0,33.1996,33.2329,33.1248,33.1248,85200.0
2009-05-08 14:00:00,39.88,40.1,39.88,40.05,228000.0,33.1414,33.3243,33.1414,33.2827,228000.0
2009-05-08 14:30:00,40.06,40.25,40.05,40.17,272600.0,33.291,33.4489,33.2827,33.3824,272600.0
2009-05-08 15:00:00,40.17,40.2,40.01,40.06,293400.0,33.3824,33.4074,33.2495,33.291,293400.0
2009-05-08 15:30:00,40.06,40.11,39.93,40.09,740800.0,33.291,33.3326,33.183,33.316,740800.0
2009-05-11 09:30:00,39.65,39.67,39.34,39.48,153800.0,32.9503,32.9669,32.6927,32.809,153800.0
2009-05-11 10:00:00,39.49,39.77,39.44,39.68,175400.0,32.8173,33.05,32.7758,32.9752,175400.0
2009-05-11 10:30:00,39.68,39.93,39.62,39.79,143200.0,32.9752,33.183,32.9254,33.0667,143200.0
2009-05-11 11:00:00,39.79,39.93,39.75,39.79,80900.0,33.0667,33.183,33.0334,33.0667,80900.0
2009-05-11 11:30:00,39.8,39.83,39.66,39.67,231600.0,33.075,33.0999,32.9586,32.9669,231600.0
2009-05-11 12:00:00,39.66,39.79,39.62,39.78,128500.0,32.9586,33.0667,32.9254,33.0583,128500.0
2009-05-11 12:30:00,39.75,39.81,39.71,39.72,72700.0,33.0334,33.0833,33.0002,33.0085,72700.0
2009-05-11 13:00:00,39.71,39.86,39.66,39.82,104000.0,33.0002,33.1248,32.9586,33.0916,104000.0
2009-05-11 13:30:00,39.82,39.98,39.8,39.93,127700.0,33.0916,33.2246,33.075,33.183,127700.0
2009-05-11 14:00:00,39.92,39.92,39.81,39.88,124200.0,33.1747,33.1747,33.0833,33.1414,124200.0
2009-05-11 14:30:00,39.87,39.96,39.83,39.88,157200.0,33.1331,33.2079,33.0999,33.1414,157200.0
2009-05-11 15:00:00,39.88,39.9,39.73,39.78,306400.0,33.1414,33.1581,33.0168,33.0583,306400.0
2009-05-11 15:30:00,39.78,39.8,39.6,39.61,507300.0,33.0583,33.075,32.9088,32.9171,507300.0
2009-05-12 09:30:00,39.7,39.94,39.49,39.64,283200.0,32.9919,33.1913,32.8173,32.942,283200.0
2009-05-12 10:00:00,39.63,39.65,39.48,39.55,205200.0,32.9337,32.9503,32.809,32.8672,205200.0
2009-05-12 10:30:00,39.54,39.54,39.36,39.52,203600.0,32.8589,32.8589,32.7093,32.8423,203600.0
2009-05-12 11:00:00,39.54,39.56,39.39,39.43,193000.0,32.8589,32.8755,32.7342,32.7675,193000.0
2009-05-12 11:30:00,39.43,39.5,39.35,39.4,94400.0,32.7675,32.8257,32.701,32.7426,94400.0
2009-05-12 12:00:00,39.41,39.44,39.21,39.26,132400.0,32.7509,32.7758,32.5847,32.6262,132400.0
2009-05-12 12:30:00,39.26,39.29,39.14,39.14,129200.0,32.6262,32.6511,32.5265,32.5265,129200.0
2009-05-12 13:00:00,39.14,39.29,39.13,39.26,302900.0,32.5265,32.6511,32.5182,32.6262,302900.0
2009-05-12 13:30:00,39.26,39.37,39.25,39.28,171400.0,32.6262,32.7176,32.6179,32.6428,171400.0
2009-05-12 14:00:00,39.27,39.39,39.24,39.33,176100.0,32.6345,32.7342,32.6096,32.6844,176100.0
2009-05-12 14:30:00,39.32,39.66,39.3,39.62,271900.0,32.6761,32.9586,32.6595,32.9254,271900.0
2009-05-12 15:00:00,39.62,39.88,39.61,39.79,526700.0,32.9254,33.1414,32.9171,33.0667,526700.0
2009-05-12 15:30:00,39.79,39.81,39.56,39.6,470800.0,33.0667,33.0833,32.8755,32.9088,470800.0
2009-05-12 16:00:00,39.6,39.66,39.6,39.66,62900.0,32.9088,32.9586,32.9088,32.9586,62900.0
2009-05-13 09:30:00,39.08,39.13,38.89,38.98,629900.0,32.4766,32.5182,32.3187,32.3935,629900.0
2009-05-13 10:00:00,38.97,39.1,38.86,39.08,290100.0,32.3852,32.4932,32.2938,32.4766,290100.0
2009-05-13 10:30:00,39.09,39.1,38.81,38.81,200600.0,32.4849,32.4932,32.2522,32.2522,200600.0
2009-05-13 11:00:00,38.82,38.91,38.77,38.87,173600.0,32.2606,32.3353,32.219,32.3021,173600.0
2009-05-13 11:30:00,38.87,38.88,38.71,38.78,392900.0,32.3021,32.3104,32.1691,32.2273,392900.0
2009-05-13 12:00:00,38.76,38.88,38.76,38.86,238800.0,32.2107,32.3104,32.2107,32.2938,238800.0
2009-05-13 12:30:00,38.86,38.86,38.63,38.63,120100.0,32.2938,32.2938,32.1027,32.1027,120100.0
2009-05-13 13:00:00,38.63,38.66,38.55,38.55,130600.0,32.1027,32.1276,32.0362,32.0362,130600.0
2009-05-13 13:30:00,38.56,38.74,38.5,38.74,185000.0,32.0445,32.1941,31.9946,32.1941,185000.0
2009-05-13 14:00:00,38.75,38.76,38.53,38.64,368600.0,32.2024,32.2107,32.0196,32.111,368600.0
2009-05-13 14:30:00,38.63,38.76,38.58,38.76,194900.0,32.1027,32.2107,32.0611,32.2107,194900.0
2009-05-13 15:00:00,38.77,38.78,38.57,38.6,389900.0,32.219,32.2273,32.0528,32.0777,389900.0
2009-05-13 15:30:00,38.61,38.76,38.57,38.66,770800.0,32.086,32.2107,32.0528,32.1276,770800.0
2009-05-14 09:30:00,38.62,38.88,38.6,38.71,257300.0,32.0944,32.3104,32.0777,32.1691,257300.0
2009-05-14 10:00:00,38.73,38.92,38.72,38.76,217700.0,32.1858,32.3437,32.1775,32.2107,217700.0
2009-05-14 10:30:00,38.77,38.9,38.67,38.79,279100.0,32.219,32.327,32.1359,32.2356,279100.0
2009-05-14 11:00:00,38.79,38.96,38.79,38.91,187400.0,32.2356,32.3769,32.2356,32.3353,187400.0
2009-05-14 11:30:00,38.92,38.96,38.86,38.94,265400.0,32.3437,32.3769,32.2938,32.3603,265400.0
2009-05-14 12:00:00,38.94,39.05,38.93,39.0,188700.0,32.3603,32.4517,32.352,32.4101,188700.0
2009-05-14 12:30:00,38.99,39.09,38.99,39.0,219100.0,32.4018,32.4849,32.4018,32.4101,219100.0
2009-05-14 13:00:00,38.99,39.04,38.88,38.91,266500.0,32.4018,32.4434,32.3104,32.3353,266500.0
2009-05-14 13:30:00,38.91,39.04,38.91,38.95,266400.0,32.3353,32.4434,32.3353,32.3686,266400.0
2009-05-14 14:00:00,38.95,39.14,38.95,39.1,239200.0,32.3686,32.5265,32.3686,32.4932,239200.0
2009-05-14 14:30:00,39.1,39.21,39.08,39.14,334000.0,32.4932,32.5847,32.4766,32.5265,334000.0
2009-05-14 15:00:00,39.14,39.18,39.01,39.07,481200.0,32.5265,32.5597,32.4185,32.4683,481200.0
2009-05-14 15:30:00,39.07,39.08,38.88,38.94,816800.0,32.4683,32.4766,32.3104,32.3603,816800.0
2009-05-15 09:30:00,38.91,39.12,38.81,39.02,460100.0,32.3353,32.5099,32.2522,32.4268,460100.0
2009-05-15 10:00:00,39.0,39.1,38.89,39.08,322600.0,32.4101,32.4932,32.3187,32.4766,322600.0
2009-05-15 10:30:00,39.07,39.27,39.05,39.17,197700.0,32.4683,32.6345,32.4517,32.5514,197700.0
2009-05-15 11:00:00,39.17,39.2,39.04,39.06,282900.0,32.5514,32.5763,32.4434,32.46,282900.0
2009-05-15 11:30:00,39.07,39.09,38.76,38.78,199500.0,32.4683,32.4849,32.2107,32.2273,199500.0
2009-05-15 12:00:00,38.77,38.88,38.73,38.84,170100.0,32.219,32.3104,32.1858,32.2772,170100.0
2009-05-15 12:30:00,38.84,38.86,38.71,38.74,139100.0,32.2772,32.2938,32.1691,32.1941,139100.0
2009-05-15 13:00:00,38.74,38.81,38.7,38.72,221500.0,32.1941,32.2522,32.1608,32.1775,221500.0
2009-05-15 13:30:00,38.71,38.75,38.66,38.73,110000.0,32.1691,32.2024,32.1276,32.1858,110000.0
2009-05-15 14:00:00,38.72,38.79,38.66,38.74,294900.0,32.1775,32.2356,32.1276,32.1941,294900.0
2009-05-15 14:30:00,38.74,38.75,38.57,38.63,219400.0,32.1941,32.2024,32.0528,32.1027,219400.0
2009-05-15 15:00:00,38.63,38.78,38.54,38.75,406400.0,32.1027,32.2273,32.0279,32.2024,406400.0
2009-05-15 15:30:00,38.76,38.79,38.66,38.69,665500.0,32.2107,32.2356,32.1276,32.1525,665500.0
2009-05-18 09:30:00,39.01,39.18,38.95,39.04,255400.0,32.4185,32.5597,32.3686,32.4434,255400.0
2009-05-18 10:00:00,39.06,39.11,38.89,39.06,334100.0,32.46,32.5016,32.3187,32.46,334100.0
2009-05-18 10:30:00,39.07,39.26,39.05,39.24,335900.0,32.4683,32.6262,32.4517,32.6096,335900.0
2009-05-18 11:00:00,39.25,39.27,39.16,39.22,215900.0,32.6179,32.6345,32.5431,32.593,215900.0
2009-05-18 11:30:00,39.23,39.32,39.22,39.22,276000.0,32.6013,32.6761,32.593,32.593,276000.0
2009-05-18 12:00:00,39.23,39.35,39.22,39.34,168800.0,32.6013,32.701,32.593,32.6927,168800.0
2009-05-18 12:30:00,39.35,39.47,39.33,39.45,147300.0,32.701,32.8007,32.6844,32.7841,147300.0
2009-05-18 13:00:00,39.45,39.47,39.35,39.4,156700.0,32.7841,32.8007,32.701,32.7426,156700.0
2009-05-18 13:30:00,39.4,39.43,39.34,39.39,207200.0,32.7426,32.7675,32.6927,32.7342,207200.0
2009-05-18 14:00:00,39.39,39.47,39.32,39.36,247100.0,32.7342,32.8007,32.6761,32.7093,247100.0
2009-05-18 14:30:00,39.36,39.62,39.35,39.61,337000.0,32.7093,32.9254,32.701,32.9171,337000.0
2009-05-18 15:00:00,39.61,39.62,39.53,39.54,347400.0,32.9171,32.9254,32.8506,32.8589,347400.0
2009-05-18 15:30:00,39.54,39.78,39.51,39.78,494000.0,32.8589,33.0583,32.834,33.0583,494000.0
2009-05-19 09:30:00,39.71,39.88,39.58,39.6,284700.0,33.0002,33.1414,32.8921,32.9088,284700.0
2009-05-19 10:00:00,39.59,39.89,39.56,39.87,344300.0,32.9004,33.1498,32.8755,33.1331,344300.0
2009-05-19 10:30:00,39.88,40.0,39.84,39.86,238800.0,33.1414,33.2412,33.1082,33.1248,238800.0
2009-05-19 11:00:00,39.85,39.92,39.75,39.86,202700.0,33.1165,33.1747,33.0334,33.1248,202700.0
2009-05-19 11:30:00,39.87,39.96,39.85,39.91,198400.0,33.1331,33.2079,33.1165,33.1664,198400.0
2009-05-19 12:00:00,39.92,40.0,39.88,40.0,87700.0,33.1747,33.2412,33.1414,33.2412,87700.0
2009-05-19 12:30:00,39.99,40.0,39.85,39.85,155600.0,33.2329,33.2412,33.1165,33.1165,155600.0
2009-05-19 13:00:00,39.86,40.07,39.86,40.06,108600.0,33.1248,33.2993,33.1248,33.291,108600.0
2009-05-19 13:30:00,40.06,40.09,39.95,40.0,214600.0,33.291,33.316,33.1996,33.2412,214600.0
2009-05-19 14:00:00,40.0,40.07,39.91,40.06,123100.0,33.2412,33.2993,33.1664,33.291,123100.0
2009-05-19 14:30:00,40.06,40.15,40.04,40.08,173100.0,33.291,33.3658,33.2744,33.3077,173100.0
2009-05-19 15:00:00,40.08,40.13,40.03,40.1,235200.0,33.3077,33.3492,33.2661,33.3243,235200.0
2009-05-19 15:30:00,40.09,40.1,39.78,39.82,346700.0,33.316,33.3243,33.0583,33.0916,346700.0
2009-05-19 16:00:00,39.68,39.76,39.68,39.73,32200.0,32.9752,33.0417,32.9752,33.0168,32200.0
2009-05-20 09:30:00,40.07,40.41,40.07,40.36,223500.0,33.2993,33.5819,33.2993,33.5403,223500.0
2009-05-20 10:00:00,40.36,40.61,40.36,40.49,354500.0,33.5403,33.7481,33.5403,33.6484,354500.0
2009-05-20 10:30:00,40.49,40.55,40.48,40.49,221800.0,33.6484,33.6982,33.6401,33.6484,221800.0
2009-05-20 11:00:00,40.5,40.53,40.37,40.41,236900.0,33.6567,33.6816,33.5487,33.5819,236900.0
2009-05-20 11:30:00,40.41,40.47,40.18,40.18,288100.0,33.5819,33.6318,33.3908,33.3908,288100.0
2009-05-20 12:00:00,40.18,40.25,40.16,40.2,269500.0,33.3908,33.4489,33.3741,33.4074,269500.0
2009-05-20 12:30:00,40.19,40.21,40.0,40.01,204300.0,33.3991,33.4157,33.2412,33.2495,204300.0
2009-05-20 13:00:00,40.0,40.13,39.97,40.12,219700.0,33.2412,33.3492,33.2162,33.3409,219700.0
2009-05-20 13:30:00,40.12,40.26,40.09,40.22,227900.0,33.3409,33.4572,33.316,33.424,227900.0
2009-05-20 14:00:00,40.22,40.32,40.03,40.24,489800.0,33.424,33.5071,33.2661,33.4406,489800.0
2009-05-20 14:30:00,40.24,40.34,40.1,40.25,442800.0,33.4406,33.5237,33.3243,33.4489,442800.0
2009-05-20 15:00:00,40.24,40.25,39.88,39.93,465500.0,33.4406,33.4489,33.1414,33.183,465500.0
2009-05-20 15:30:00,39.93,39.95,39.68,39.8,468700.0,33.183,33.1996,32.9752,33.075,468700.0
2009-05-21 09:30:00,39.26,39.4,39.12,39.18,361800.0,32.6262,32.7426,32.5099,32.5597,361800.0
2009-05-21 10:00:00,39.18,39.35,38.98,39.02,589800.0,32.5597,32.701,32.3935,32.4268,589800.0
2009-05-21 10:30:00,39.01,39.09,38.9,38.92,207500.0,32.4185,32.4849,32.327,32.3437,207500.0
2009-05-21 11:00:00,38.92,38.97,38.84,38.94,119200.0,32.3437,32.3852,32.2772,32.3603,119200.0
2009-05-21 11:30:00,38.94,39.09,38.91,39.08,111100.0,32.3603,32.4849,32.3353,32.4766,111100.0
2009-05-21 12:00:00,39.09,39.11,38.94,38.96,196700.0,32.4849,32.5016,32.3603,32.3769,196700.0
2009-05-21 12:30:00,38.96,39.08,38.96,39.08,127500.0,32.3769,32.4766,32.3769,32.4766,127500.0
2009-05-21 13:00:00,39.07,39.12,38.89,38.92,227300.0,32.4683,32.5099,32.3187,32.3437,227300.0
2009-05-21 13:30:00,38.92,39.0,38.86,38.95,166900.0,32.3437,32.4101,32.2938,32.3686,166900.0
2009-05-21 14:00:00,38.95,39.01,38.73,38.78,234300.0,32.3686,32.4185,32.1858,32.2273,234300.0
2009-05-21 14:30:00,38.78,38.86,38.68,38.78,287400.0,32.2273,32.2938,32.1442,32.2273,287400.0
2009-05-21 15:00:00,38.79,38.88,38.75,38.82,233600.0,32.2356,32.3104,32.2024,32.2606,233600.0
2009-05-21 15:30:00,38.83,39.08,38.83,39.08,404200.0,32.2689,32.4766,32.2689,32.4766,404200.0
2009-05-22 09:30:00,39.1,39.23,38.81,38.95,271700.0,32.4932,32.6013,32.2522,32.3686,271700.0
2009-05-22 10:00:00,38.94,39.25,38.9,39.19,292600.0,32.3603,32.6179,32.327,32.568,292600.0
2009-05-22 10:30:00,39.18,39.32,39.1,39.27,192100.0,32.5597,32.6761,32.4932,32.6345,192100.0
2009-05-22 11:00:00,39.25,39.37,39.22,39.29,191300.0,32.6179,32.7176,32.593,32.6511,191300.0
2009-05-22 11:30:00,39.29,39.32,39.2,39.25,98000.0,32.6511,32.6761,32.5763,32.6179,98000.0
2009-05-22 12:00:00,39.24,39.35,39.17,39.18,134000.0,32.6096,32.701,32.5514,32.5597,134000.0
2009-05-22 12:30:00,39.18,39.34,39.16,39.33,133500.0,32.5597,32.6927,32.5431,32.6844,133500.0
2009-05-22 13:00:00,39.32,39.37,39.27,39.29,120900.0,32.6761,32.7176,32.6345,32.6511,120900.0
2009-05-22 13:30:00,39.3,39.31,39.18,39.28,167000.0,32.6595,32.6678,32.5597,32.6428,167000.0
2009-05-22 14:00:00,39.29,39.34,39.25,39.33,153300.0,32.6511,32.6927,32.6179,32.6844,153300.0
2009-05-22 14:30:00,39.31,39.41,39.29,39.4,176500.0,32.6678,32.7509,32.6511,32.7426,176500.0
2009-05-22 15:00:00,39.4,39.46,39.19,39.23,226200.0,32.7426,32.7924,32.568,32.6013,226200.0
2009-05-22 15:30:00,39.22,39.34,39.02,39.08,280600.0,32.593,32.6927,32.4268,32.4766,280600.0
2009-05-26 09:30:00,38.78,39.22,38.69,39.22,217200.0,32.2273,32.593,32.1525,32.593,217200.0
2009-05-26 10:00:00,39.22,39.85,39.22,39.72,569200.0,32.593,33.1165,32.593,33.0085,569200.0
2009-05-26 10:30:00,39.73,39.93,39.73,39.86,304800.0,33.0168,33.183,33.0168,33.1248,304800.0
2009-05-26 11:00:00,39.85,39.94,39.82,39.9,318200.0,33.1165,33.1913,33.0916,33.1581,318200.0
2009-05-26 11:30:00,39.89,40.01,39.86,39.97,126100.0,33.1498,33.2495,33.1248,33.2162,126100.0
2009-05-26 12:00:00,39.96,39.98,39.87,39.97,207800.0,33.2079,33.2246,33.1331,33.2162,207800.0
2009-05-26 12:30:00,39.96,40.09,39.93,40.05,357800.0,33.2079,33.316,33.183,33.2827,357800.0
2009-05-26 13:00:00,40.05,40.11,40.03,40.08,166600.0,33.2827,33.3326,33.2661,33.3077,166600.0
2009-05-26 13:30:00,40.08,40.12,40.02,40.11,108400.0,33.3077,33.3409,33.2578,33.3326,108400.0
2009-05-26 14:00:00,40.11,40.17,40.05,40.07,194800.0,33.3326,33.3824,33.2827,33.2993,194800.0
2009-05-26 14:30:00,40.07,40.18,39.98,39.98,214000.0,33.2993,33.3908,33.2246,33.2246,214000.0
2009-05-26 15:00:00,39.98,40.09,39.91,39.96,338100.0,33.2246,33.316,33.1664,33.2079,338100.0
2009-05-26 15:30:00,39.95,40.09,39.84,40.04,429900.0,33.1996,33.316,33.1082,33.2744,429900.0
2009-05-26 16:00:00,40.07,40.07,40.07,40.07,100.0,33.2993,33.2993,33.2993,33.2993,100.0
2009-05-27 09:30:00,39.99,40.18,39.9,40.16,139300.0,33.2329,33.3908,33.1581,33.3741,139300.0
2009-05-27 10:00:00,40.16,40.27,39.95,40.15,247000.0,33.3741,33.4655,33.1996,33.3658,247000.0
2009-05-27 10:30:00,40.17,40.26,40.08,40.23,243200.0,33.3824,33.4572,33.3077,33.4323,243200.0
2009-05-27 11:00:00,40.23,40.23,40.1,40.19,258800.0,33.4323,33.4323,33.3243,33.3991,258800.0
2009-05-27 11:30:00,40.19,40.3,40.15,40.25,216900.0,33.3991,33.4905,33.3658,33.4489,216900.0
2009-05-27 12:00:00,40.25,40.32,40.22,40.24,267900.0,33.4489,33.5071,33.424,33.4406,267900.0
2009-05-27 12:30:00,40.24,40.25,40.1,40.12,212300.0,33.4406,33.4489,33.3243,33.3409,212300.0
2009-05-27 13:00:00,40.11,40.23,40.11,40.16,218100.0,33.3326,33.4323,33.3326,33.3741,218100.0
2009-05-27 13:30:00,40.15,40.15,39.7,39.82,218800.0,33.3658,33.3658,32.9919,33.0916,218800.0
2009-05-27 14:00:00,39.81,39.82,39.62,39.73,183300.0,33.0833,33.0916,32.9254,33.0168,183300.0
2009-05-27 14:30:00,39.73,40.15,39.67,39.76,354500.0,33.0168,33.3658,32.9669,33.0417,354500.0
2009-05-27 15:00:00,39.77,39.89,39.49,39.52,332100.0,33.05,33.1498,32.8173,32.8423,332100.0
2009-05-27 15:30:00,39.52,39.63,39.45,39.51,552200.0,32.8423,32.9337,32.7841,32.834,552200.0
2009-05-28 09:30:00,39.84,39.96,39.71,39.72,224500.0,33.1082,33.2079,33.0002,33.0085,224500.0
2009-05-28 10:00:00,39.72,39.72,39.19,39.36,295100.0,33.0085,33.0085,32.568,32.7093,295100.0
2009-05-28 10:30:00,39.36,39.53,39.3,39.52,157000.0,32.7093,32.8506,32.6595,32.8423,157000.0
2009-05-28 11:00:00,39.53,39.7,39.52,39.65,248300.0,32.8506,32.9919,32.8423,32.9503,248300.0
2009-05-28 11:30:00,39.65,39.84,39.62,39.8,127500.0,32.9503,33.1082,32.9254,33.075,127500.0
2009-05-28 12:00:00,39.81,39.84,39.54,39.55,234500.0,33.0833,33.1082,32.8589,32.8672,234500.0
2009-05-28 12:30:00,39.54,39.59,39.44,39.47,90700.0,32.8589,32.9004,32.7758,32.8007,90700.0
2009-05-28 13:00:00,39.49,40.01,39.46,39.91,209900.0,32.8173,33.2495,32.7924,33.1664,209900.0
2009-05-28 13:30:00,39.91,39.98,39.74,39.84,247800.0,33.1664,33.2246,33.0251,33.1082,247800.0
2009-05-28 14:00:00,39.84,40.1,39.81,40.04,363900.0,33.1082,33.3243,33.0833,33.2744,363900.0
2009-05-28 14:30:00,40.05,40.14,39.96,40.06,222500.0,33.2827,33.3575,33.2079,33.291,222500.0
2009-05-28 15:00:00,40.06,40.11,39.85,39.97,364800.0,33.291,33.3326,33.1165,33.2162,364800.0
2009-05-28 15:30:00,39.96,40.07,39.88,40.01,463000.0,33.2079,33.2993,33.1414,33.2495,463000.0
2009-05-29 09:30:00,40.19,40.36,39.95,40.15,344000.0,33.3991,33.5403,33.1996,33.3658,344000.0
2009-05-29 10:00:00,40.17,40.32,40.06,40.29,332700.0,33.3824,33.5071,33.291,33.4822,332700.0
2009-05-29 10:30:00,40.3,40.32,40.14,40.23,210800.0,33.4905,33.5071,33.3575,33.4323,210800.0
2009-05-29 11:00:00,40.22,40.25,40.03,40.03,155500.0,33.424,33.4489,33.2661,33.2661,155500.0
2009-05-29 11:30:00,40.02,40.09,39.97,40.0,169300.0,33.2578,33.316,33.2162,33.2412,169300.0
2009-05-29 12:00:00,40.0,40.16,40.0,40.14,142400.0,33.2412,33.3741,33.2412,33.3575,142400.0
2009-05-29 12:30:00,40.14,40.14,40.03,40.07,216300.0,33.3575,33.3575,33.2661,33.2993,216300.0
2009-05-29 13:00:00,40.06,40.15,40.06,40.14,90500.0,33.291,33.3658,33.291,33.3575,90500.0
2009-05-29 13:30:00,40.14,40.21,40.13,40.16,246800.0,33.3575,33.4157,33.3492,33.3741,246800.0
2009-05-29 14:00:00,40.16,40.23,40.12,40.15,216700.0,33.3741,33.4323,33.3409,33.3658,216700.0
2009-05-29 14:30:00,40.16,40.16,39.97,40.06,86600.0,33.3741,33.3741,33.2162,33.291,86600.0
2009-05-29 15:00:00,40.06,40.19,40.03,40.17,263900.0,33.291,33.3991,33.2661,33.3824,263900.0
2009-05-29 15:30:00,40.16,40.65,40.09,40.65,561900.0,33.3741,33.7813,33.316,33.7813,561900.0
2009-06-01 09:30:00,41.09,41.54,41.09,41.45,307800.0,34.147,34.521,34.147,34.4462,307800.0
2009-06-01 10:00:00,41.45,41.77,41.45,41.68,396000.0,34.4462,34.7121,34.4462,34.6373,396000.0
2009-06-01 10:30:00,41.69,41.73,41.65,41.72,462300.0,34.6456,34.6789,34.6124,34.6705,462300.0
2009-06-01 11:00:00,41.72,41.8,41.71,41.76,430700.0,34.6705,34.737,34.6622,34.7038,430700.0
2009-06-01 11:30:00,41.77,41.85,41.73,41.83,121400.0,34.7121,34.7786,34.6789,34.762,121400.0
2009-06-01 12:00:00,41.82,41.88,41.79,41.88,157400.0,34.7536,34.8035,34.7287,34.8035,157400.0
2009-06-01 12:30:00,41.87,41.92,41.78,41.8,254200.0,34.7952,34.8367,34.7204,34.737,254200.0
2009-06-01 13:00:00,41.8,41.81,41.74,41.79,210300.0,34.737,34.7453,34.6872,34.7287,210300.0
2009-06-01 13:30:00,41.8,41.97,41.79,41.93,214700.0,34.737,34.8783,34.7287,34.8451,214700.0
2009-06-01 14:00:00,41.93,42.0,41.88,41.9,416600.0,34.8451,34.9032,34.8035,34.8201,416600.0
2009-06-01 14:30:00,41.91,41.96,41.85,41.91,433800.0,34.8284,34.87,34.7786,34.8284,433800.0
2009-06-01 15:00:00,41.91,41.91,41.7,41.89,489300.0,34.8284,34.8284,34.6539,34.8118,489300.0
2009-06-01 15:30:00,41.89,41.99,41.73,41.92,803700.0,34.8118,34.8949,34.6789,34.8367,803700.0
2009-06-02 09:30:00,41.8,42.0,41.64,42.0,559100.0,34.737,34.9032,34.6041,34.9032,559100.0
2009-06-02 10:00:00,42.02,42.22,41.95,42.08,556000.0,34.9199,35.0861,34.8617,34.9697,556000.0
2009-06-02 10:30:00,42.09,42.13,41.94,41.99,237700.0,34.978,35.0113,34.8534,34.8949,237700.0
2009-06-02 11:00:00,42.0,42.06,41.92,41.99,297700.0,34.9032,34.9531,34.8367,34.8949,297700.0
2009-06-02 11:30:00,41.99,42.0,41.81,41.86,287100.0,34.8949,34.9032,34.7453,34.7869,287100.0
2009-06-02 12:00:00,41.87,41.93,41.76,41.77,337800.0,34.7952,34.8451,34.7038,34.7121,337800.0
2009-06-02 12:30:00,41.77,41.92,41.74,41.89,107600.0,34.7121,34.8367,34.6872,34.8118,107600.0
2009-06-02 13:00:00,41.89,41.93,41.81,41.91,137000.0,34.8118,34.8451,34.7453,34.8284,137000.0
2009-06-02 13:30:00,41.91,42.0,41.91,41.99,151300.0,34.8284,34.9032,34.8284,34.8949,151300.0
2009-06-02 14:00:00,41.98,42.08,41.9,42.04,303100.0,34.8866,34.9697,34.8201,34.9365,303100.0
2009-06-02 14:30:00,42.04,42.1,41.98,41.99,195500.0,34.9365,34.9863,34.8866,34.8949,195500.0
2009-06-02 15:00:00,41.99,42.11,41.97,41.99,230000.0,34.8949,34.9946,34.8783,34.8949,230000.0
2009-06-02 15:30:00,41.99,42.07,41.89,41.9,498500.0,34.8949,34.9614,34.8118,34.8201,498500.0
2009-06-02 16:00:00,41.9,42.0,41.88,41.88,210400.0,34.8201,34.9032,34.8035,34.8035,210400.0
2009-06-03 09:30:00,41.65,41.67,41.33,41.4,531800.0,34.6124,34.629,34.3464,34.4046,531800.0
2009-06-03 10:00:00,41.4,41.41,41.25,41.37,585800.0,34.4046,34.4129,34.28,34.3797,585800.0
2009-06-03 10:30:00,41.36,41.44,41.29,41.44,196500.0,34.3714,34.4379,34.3132,34.4379,196500.0
2009-06-03 11:00:00,41.44,41.47,41.33,41.43,146100.0,34.4379,34.4628,34.3464,34.4295,146100.0
2009-06-03 11:30:00,41.42,41.49,41.35,41.36,134500.0,34.4212,34.4794,34.3631,34.3714,134500.0
2009-06-03 12:00:00,41.36,41.39,41.27,41.27,130100.0,34.3714,34.3963,34.2966,34.2966,130100.0
2009-06-03 12:30:00,41.27,41.32,41.19,41.22,155300.0,34.2966,34.3381,34.2301,34.255,155300.0
2009-06-03 13:00:00,41.21,41.21,41.12,41.15,133700.0,34.2467,34.2467,34.1719,34.1969,133700.0
2009-06-03 13:30:00,41.14,41.17,41.03,41.11,392200.0,34.1885,34.2135,34.0971,34.1636,392200.0
2009-06-03 14:00:00,41.11,41.16,41.07,41.13,142000.0,34.1636,34.2052,34.1304,34.1802,142000.0
2009-06-03 14:30:00,41.13,41.25,41.08,41.2,185900.0,34.1802,34.28,34.1387,34.2384,185900.0
2009-06-03 15:00:00,41.21,41.25,41.12,41.12,217000.0,34.2467,34.28,34.1719,34.1719,217000.0
2009-06-03 15:30:00,41.13,41.48,41.08,41.48,611100.0,34.1802,34.4711,34.1387,34.4711,611100.0
2009-06-04 09:30:00,41.59,41.64,41.38,41.52,222000.0,34.5625,34.6041,34.388,34.5043,222000.0
2009-06-04 10:00:00,41.51,41.53,41.3,41.49,192300.0,34.496,34.5126,34.3215,34.4794,192300.0
2009-06-04 10:30:00,41.5,41.65,41.44,41.61,254800.0,34.4877,34.6124,34.4379,34.5791,254800.0
2009-06-04 11:00:00,41.62,41.65,41.55,41.58,168100.0,34.5874,34.6124,34.5293,34.5542,168100.0
2009-06-04 11:30:00,41.58,41.59,41.49,41.49,145000.0,34.5542,34.5625,34.4794,34.4794,145000.0
2009-06-04 12:00:00,41.5,41.58,41.42,41.57,205400.0,34.4877,34.5542,34.4212,34.5459,205400.0
2009-06-04 12:30:00,41.57,41.67,41.55,41.62,117300.0,34.5459,34.629,34.5293,34.5874,117300.0
2009-06-04 13:00:00,41.62,41.75,41.59,41.71,208100.0,34.5874,34.6955,34.5625,34.6622,208100.0
2009-06-04 13:30:00,41.71,41.81,41.71,41.77,176200.0,34.6622,34.7453,34.6622,34.7121,176200.0
2009-06-04 14:00:00,41.78,41.82,41.73,41.78,190600.0,34.7204,34.7536,34.6789,34.7204,190600.0
2009-06-04 14:30:00,41.78,41.83,41.72,41.74,318300.0,34.7204,34.762,34.6705,34.6872,318300.0
2009-06-04 15:00:00,41.73,41.78,41.67,41.76,157300.0,34.6789,34.7204,34.629,34.7038,157300.0
2009-06-04 15:30:00,41.76,41.86,41.69,41.82,661700.0,34.7038,34.7869,34.6456,34.7536,661700.0
2009-06-05 09:30:00,42.2,42.29,41.77,41.89,353800.0,35.0694,35.1442,34.7121,34.8118,353800.0
2009-06-05 10:00:00,41.89,41.92,41.52,41.75,604000.0,34.8118,34.8367,34.5043,34.6955,604000.0
2009-06-05 10:30:00,41.75,42.01,41.69,41.98,337700.0,34.6955,34.9115,34.6456,34.8866,337700.0
2009-06-05 11:00:00,41.98,42.12,41.97,41.98,264800.0,34.8866,35.003,34.8783,34.8866,264800.0
2009-06-05 11:30:00,41.98,42.03,41.87,42.01,417300.0,34.8866,34.9282,34.7952,34.9115,417300.0
2009-06-05 12:00:00,42.01,42.1,41.93,42.08,192900.0,34.9115,34.9863,34.8451,34.9697,192900.0
2009-06-05 12:30:00,42.08,42.12,42.04,42.1,191100.0,34.9697,35.003,34.9365,34.9863,191100.0
2009-06-05 13:00:00,42.1,42.11,41.95,41.98,212300.0,34.9863,34.9946,34.8617,34.8866,212300.0
2009-06-05 13:30:00,41.99,42.07,41.92,41.96,193500.0,34.8949,34.9614,34.8367,34.87,193500.0
2009-06-05 14:00:00,41.96,41.98,41.66,41.72,173900.0,34.87,34.8866,34.6207,34.6705,173900.0
2009-06-05 14:30:00,41.72,41.84,41.64,41.8,216800.0,34.6705,34.7703,34.6041,34.737,216800.0
2009-06-05 15:00:00,41.8,41.9,41.74,41.78,273000.0,34.737,34.8201,34.6872,34.7204,273000.0
2009-06-05 15:30:00,41.77,41.99,41.76,41.89,393000.0,34.7121,34.8949,34.7038,34.8118,393000.0
2009-06-08 09:30:00,41.57,41.65,41.26,41.29,250200.0,34.5459,34.6124,34.2883,34.3132,250200.0
2009-06-08 10:00:00,41.28,41.33,41.16,41.25,200700.0,34.3049,34.3464,34.2052,34.28,200700.0
2009-06-08 10:30:00,41.27,41.44,41.27,41.35,98000.0,34.2966,34.4379,34.2966,34.3631,98000.0
2009-06-08 11:00:00,41.34,41.41,41.28,41.29,119200.0,34.3548,34.4129,34.3049,34.3132,119200.0
2009-06-08 11:30:00,41.29,41.31,41.21,41.25,117400.0,34.3132,34.3298,34.2467,34.28,117400.0
2009-06-08 12:00:00,41.26,41.27,41.11,41.18,151400.0,34.2883,34.2966,34.1636,34.2218,151400.0
2009-06-08 12:30:00,41.18,41.27,41.14,41.22,96100.0,34.2218,34.2966,34.1885,34.255,96100.0
2009-06-08 13:00:00,41.22,41.31,41.22,41.29,143900.0,34.255,34.3298,34.255,34.3132,143900.0
2009-06-08 13:30:00,41.29,41.42,41.26,41.36,174800.0,34.3132,34.4212,34.2883,34.3714,174800.0
2009-06-08 14:00:00,41.36,41.4,41.29,41.35,209600.0,34.3714,34.4046,34.3132,34.3631,209600.0
2009-06-08 14:30:00,41.36,41.43,41.31,41.39,313100.0,34.3714,34.4295,34.3298,34.3963,313100.0
2009-06-08 15:00:00,41.4,41.83,41.4,41.77,438200.0,34.4046,34.762,34.4046,34.7121,438200.0
2009-06-08 15:30:00,41.77,42.04,41.71,41.76,409300.0,34.7121,34.9365,34.6622,34.7038,409300.0
2009-06-09 09:30:00,41.9,42.07,41.84,41.87,292400.0,34.8201,34.9614,34.7703,34.7952,292400.0
2009-06-09 10:00:00,41.86,41.98,41.78,41.82,169800.0,34.7869,34.8866,34.7204,34.7536,169800.0
2009-06-09 10:30:00,41.83,41.95,41.72,41.77,156300.0,34.762,34.8617,34.6705,34.7121,156300.0
2009-06-09 11:00:00,41.76,41.82,41.68,41.77,224400.0,34.7038,34.7536,34.6373,34.7121,224400.0
2009-06-09 11:30:00,41.77,41.81,41.74,41.75,183600.0,34.7121,34.7453,34.6872,34.6955,183600.0
2009-06-09 12:00:00,41.75,41.96,41.75,41.96,118100.0,34.6955,34.87,34.6955,34.87,118100.0
2009-06-09 12:30:00,41.96,41.98,41.88,41.94,176400.0,34.87,34.8866,34.8035,34.8534,176400.0
2009-06-09 13:00:00,41.95,42.03,41.87,41.98,184000.0,34.8617,34.9282,34.7952,34.8866,184000.0
2009-06-09 13:30:00,41.97,42.08,41.91,42.06,232400.0,34.8783,34.9697,34.8284,34.9531,232400.0
2009-06-09 14:00:00,42.06,42.16,42.03,42.13,309000.0,34.9531,35.0362,34.9282,35.0113,309000.0
2009-06-09 14:30:00,42.14,42.21,42.04,42.1,257600.0,35.0196,35.0777,34.9365,34.9863,257600.0
2009-06-09 15:00:00,42.11,42.15,41.99,42.03,254500.0,34.9946,35.0279,34.8949,34.9282,254500.0
2009-06-09 15:30:00,42.03,42.12,41.95,41.99,746700.0,34.9282,35.003,34.8617,34.8949,746700.0
2009-06-09 16:00:00,42.03,42.03,42.03,42.03,10000.0,34.9282,34.9282,34.9282,34.9282,10000.0
2009-06-10 09:30:00,42.35,42.37,42.0,42.11,284500.0,35.1941,35.2107,34.9032,34.9946,284500.0
2009-06-10 10:00:00,42.1,42.12,41.78,41.89,372200.0,34.9863,35.003,34.7204,34.8118,372200.0
2009-06-10 10:30:00,41.89,41.93,41.71,41.79,357500.0,34.8118,34.8451,34.6622,34.7287,357500.0
2009-06-10 11:00:00,41.79,41.79,41.62,41.73,222900.0,34.7287,34.7287,34.5874,34.6789,222900.0
2009-06-10 11:30:00,41.73,41.78,41.71,41.72,92600.0,34.6789,34.7204,34.6622,34.6705,92600.0
2009-06-10 12:00:00,41.71,41.86,41.69,41.8,200800.0,34.6622,34.7869,34.6456,34.737,200800.0
2009-06-10 12:30:00,41.8,41.8,41.72,41.78,94900.0,34.737,34.737,34.6705,34.7204,94900.0
2009-06-10 13:00:00,41.78,41.78,41.53,41.54,189600.0,34.7204,34.7204,34.5126,34.521,189600.0
2009-06-10 13:30:00,41.55,41.55,41.36,41.43,192700.0,34.5293,34.5293,34.3714,34.4295,192700.0
2009-06-10 14:00:00,41.43,41.54,41.32,41.5,205800.0,34.4295,34.521,34.3381,34.4877,205800.0
2009-06-10 14:30:00,41.49,41.71,41.44,41.66,213300.0,34.4794,34.6622,34.4379,34.6207,213300.0
2009-06-10 15:00:00,41.66,41.66,41.52,41.56,172400.0,34.6207,34.6207,34.5043,34.5376,172400.0
2009-06-10 15:30:00,41.56,41.91,41.56,41.91,360500.0,34.5376,34.8284,34.5376,34.8284,360500.0
2009-06-11 09:30:00,41.95,42.3,41.95,42.21,290600.0,34.8617,35.1525,34.8617,35.0777,290600.0
2009-06-11 10:00:00,42.23,42.34,42.14,42.2,289800.0,35.0944,35.1858,35.0196,35.0694,289800.0
2009-06-11 10:30:00,42.2,42.24,42.11,42.11,134100.0,35.0694,35.1027,34.9946,34.9946,134100.0
2009-06-11 11:00:00,42.11,42.23,42.05,42.22,182700.0,34.9946,35.0944,34.9448,35.0861,182700.0
2009-06-11 11:30:00,42.22,42.23,42.1,42.15,141400.0,35.0861,35.0944,34.9863,35.0279,141400.0
2009-06-11 12:00:00,42.14,42.14,42.02,42.08,156200.0,35.0196,35.0196,34.9199,34.9697,156200.0
2009-06-11 12:30:00,42.08,42.3,42.08,42.29,221300.0,34.9697,35.1525,34.9697,35.1442,221300.0
2009-06-11 13:00:00,42.29,42.5,42.25,42.5,280700.0,35.1442,35.3187,35.111,35.3187,280700.0
2009-06-11 13:30:00,42.51,42.52,42.36,42.39,159300.0,35.3271,35.3354,35.2024,35.2273,159300.0
2009-06-11 14:00:00,42.39,42.4,42.29,42.39,327600.0,35.2273,35.2356,35.1442,35.2273,327600.0
2009-06-11 14:30:00,42.4,42.43,42.25,42.38,372900.0,35.2356,35.2606,35.111,35.219,372900.0
2009-06-11 15:00:00,42.37,42.41,42.26,42.26,193800.0,35.2107,35.244,35.1193,35.1193,193800.0
2009-06-11 15:30:00,42.25,42.27,42.0,42.02,365000.0,35.111,35.1276,34.9032,34.9199,365000.0
2009-06-12 09:30:00,41.77,41.85,41.6,41.62,262100.0,34.7121,34.7786,34.5708,34.5874,262100.0
2009-06-12 10:00:00,41.62,41.76,41.51,41.64,316400.0,34.5874,34.7038,34.496,34.6041,316400.0
2009-06-12 10:30:00,41.64,41.87,41.61,41.78,208600.0,34.6041,34.7952,34.5791,34.7204,208600.0
2009-06-12 11:00:00,41.78,41.81,41.68,41.71,118400.0,34.7204,34.7453,34.6373,34.6622,118400.0
2009-06-12 11:30:00,41.71,41.76,41.62,41.66,89200.0,34.6622,34.7038,34.5874,34.6207,89200.0
2009-06-12 12:00:00,41.65,41.73,41.65,41.7,275100.0,34.6124,34.6789,34.6124,34.6539,275100.0
2009-06-12 12:30:00,41.7,41.74,41.63,41.73,230200.0,34.6539,34.6872,34.5957,34.6789,230200.0
2009-06-12 13:00:00,41.73,41.78,41.67,41.71,175100.0,34.6789,34.7204,34.629,34.6622,175100.0
2009-06-12 13:30:00,41.71,41.81,41.69,41.77,267500.0,34.6622,34.7453,34.6456,34.7121,267500.0
2009-06-12 14:00:00,41.77,41.79,41.7,41.73,192500.0,34.7121,34.7287,34.6539,34.6789,192500.0
2009-06-12 14:30:00,41.73,42.0,41.73,41.91,339800.0,34.6789,34.9032,34.6789,34.8284,339800.0
2009-06-12 15:00:00,41.92,42.0,41.92,41.98,167400.0,34.8367,34.9032,34.8367,34.8866,167400.0
2009-06-12 15:30:00,41.98,42.03,41.8,41.97,408300.0,34.8866,34.9282,34.737,34.8783,408300.0
2009-06-15 09:30:00,41.58,41.58,41.16,41.3,243900.0,34.5542,34.5542,34.2052,34.3215,243900.0
2009-06-15 10:00:00,41.27,41.31,41.2,41.23,191900.0,34.2966,34.3298,34.2384,34.2633,191900.0
2009-06-15 10:30:00,41.23,41.24,40.91,41.01,277900.0,34.2633,34.2716,33.9974,34.0805,277900.0
2009-06-15 11:00:00,41.01,41.03,40.86,40.93,185200.0,34.0805,34.0971,33.9559,34.014,185200.0
2009-06-15 11:30:00,40.94,41.04,40.92,40.96,141400.0,34.0223,34.1054,34.0057,34.039,141400.0
2009-06-15 12:00:00,40.96,40.99,40.89,40.91,105300.0,34.039,34.0639,33.9808,33.9974,105300.0
2009-06-15 12:30:00,40.91,41.04,40.91,41.03,202700.0,33.9974,34.1054,33.9974,34.0971,202700.0
2009-06-15 13:00:00,41.03,41.04,40.91,40.93,118800.0,34.0971,34.1054,33.9974,34.014,118800.0
2009-06-15 13:30:00,40.92,40.98,40.85,40.93,115900.0,34.0057,34.0556,33.9475,34.014,115900.0
2009-06-15 14:00:00,40.93,41.04,40.91,41.02,140900.0,34.014,34.1054,33.9974,34.0888,140900.0
2009-06-15 14:30:00,41.01,41.01,40.87,40.93,237100.0,34.0805,34.0805,33.9642,34.014,237100.0
2009-06-15 15:00:00,40.94,41.06,40.88,41.01,312700.0,34.0223,34.1221,33.9725,34.0805,312700.0
2009-06-15 15:30:00,41.02,41.13,41.0,41.11,404500.0,34.0888,34.1802,34.0722,34.1636,404500.0
2009-06-16 09:30:00,41.26,41.3,41.1,41.21,162100.0,34.2883,34.3215,34.1553,34.2467,162100.0
2009-06-16 10:00:00,41.2,41.33,41.12,41.2,234200.0,34.2384,34.3464,34.1719,34.2384,234200.0
2009-06-16 10:30:00,41.19,41.27,41.17,41.23,317600.0,34.2301,34.2966,34.2135,34.2633,317600.0
2009-06-16 11:00:00,41.24,41.3,41.16,41.18,103700.0,34.2716,34.3215,34.2052,34.2218,103700.0
2009-06-16 11:30:00,41.18,41.19,41.0,41.0,138300.0,34.2218,34.2301,34.0722,34.0722,138300.0
2009-06-16 12:00:00,41.0,41.04,40.96,41.0,101600.0,34.0722,34.1054,34.039,34.0722,101600.0
2009-06-16 12:30:00,41.0,41.0,40.67,40.74,165100.0,34.0722,34.0722,33.798,33.8561,165100.0
2009-06-16 13:00:00,40.73,40.73,40.6,40.67,124500.0,33.8478,33.8478,33.7398,33.798,124500.0
2009-06-16 13:30:00,40.68,40.75,40.64,40.68,96600.0,33.8063,33.8644,33.773,33.8063,96600.0
2009-06-16 14:00:00,40.67,40.67,40.54,40.57,137600.0,33.798,33.798,33.6899,33.7149,137600.0
2009-06-16 14:30:00,40.56,40.72,40.49,40.7,275900.0,33.7065,33.8395,33.6484,33.8229,275900.0
2009-06-16 15:00:00,40.71,40.76,40.6,40.68,411800.0,33.8312,33.8728,33.7398,33.8063,411800.0
2009-06-16 15:30:00,40.69,40.82,40.52,40.56,908500.0,33.8146,33.9226,33.6733,33.7065,908500.0
2009-06-16 16:00:00,40.57,40.57,40.57,40.57,10300.0,33.7149,33.7149,33.7149,33.7149,10300.0
2009-06-17 09:30:00,40.52,40.64,40.39,40.41,338100.0,33.6733,33.773,33.5653,33.5819,338100.0
2009-06-17 10:00:00,40.39,40.63,40.37,40.49,269100.0,33.5653,33.7647,33.5487,33.6484,269100.0
2009-06-17 10:30:00,40.49,40.49,40.3,40.45,255200.0,33.6484,33.6484,33.4905,33.6151,255200.0
2009-06-17 11:00:00,40.45,40.65,40.44,40.61,260400.0,33.6151,33.7813,33.6068,33.7481,260400.0
2009-06-17 11:30:00,40.6,40.67,40.53,40.66,249200.0,33.7398,33.798,33.6816,33.7897,249200.0
2009-06-17 12:00:00,40.65,40.84,40.65,40.77,183100.0,33.7813,33.9392,33.7813,33.8811,183100.0
2009-06-17 12:30:00,40.77,40.81,40.67,40.72,377400.0,33.8811,33.9143,33.798,33.8395,377400.0
2009-06-17 13:00:00,40.72,40.82,40.66,40.82,181400.0,33.8395,33.9226,33.7897,33.9226,181400.0
2009-06-17 13:30:00,40.83,40.98,40.8,40.9,165100.0,33.9309,34.0556,33.906,33.9891,165100.0
2009-06-17 14:00:00,40.9,40.99,40.86,40.97,130300.0,33.9891,34.0639,33.9559,34.0473,130300.0
2009-06-17 14:30:00,40.97,40.98,40.75,40.81,167300.0,34.0473,34.0556,33.8644,33.9143,167300.0
2009-06-17 15:00:00,40.81,40.87,40.67,40.68,350700.0,33.9143,33.9642,33.798,33.8063,350700.0
2009-06-17 15:30:00,40.67,40.79,40.6,40.69,507000.0,33.798,33.8977,33.7398,33.8146,507000.0
2009-06-18 09:30:00,40.74,40.91,40.49,40.88,278600.0,33.8561,33.9974,33.6484,33.9725,278600.0
2009-06-18 10:00:00,40.87,41.02,40.86,40.92,241900.0,33.9642,34.0888,33.9559,34.0057,241900.0
2009-06-18 10:30:00,40.91,40.95,40.75,40.8,105900.0,33.9974,34.0306,33.8644,33.906,105900.0
2009-06-18 11:00:00,40.8,40.9,40.8,40.85,99100.0,33.906,33.9891,33.906,33.9475,99100.0
2009-06-18 11:30:00,40.86,40.87,40.76,40.87,130900.0,33.9559,33.9642,33.8728,33.9642,130900.0
2009-06-18 12:00:00,40.87,40.91,40.83,40.88,210700.0,33.9642,33.9974,33.9309,33.9725,210700.0
2009-06-18 12:30:00,40.88,40.99,40.86,40.97,305300.0,33.9725,34.0639,33.9559,34.0473,305300.0
2009-06-18 13:00:00,40.97,41.06,40.96,41.04,181200.0,34.0473,34.1221,34.039,34.1054,181200.0
2009-06-18 13:30:00,41.04,41.04,40.94,40.96,119100.0,34.1054,34.1054,34.0223,34.039,119100.0
2009-06-18 14:00:00,40.95,40.96,40.85,40.92,208400.0,34.0306,34.039,33.9475,34.0057,208400.0
2009-06-18 14:30:00,40.94,41.0,40.88,40.99,233300.0,34.0223,34.0722,33.9725,34.0639,233300.0
2009-06-18 15:00:00,40.99,41.04,40.92,40.93,147800.0,34.0639,34.1054,34.0057,34.014,147800.0
2009-06-18 15:30:00,40.93,40.98,40.79,40.86,373200.0,34.014,34.0556,33.8977,33.9559,373200.0
2009-06-19 09:30:00,41.23,41.34,41.14,41.31,441800.0,34.2633,34.3548,34.1885,34.3298,441800.0
2009-06-19 10:00:00,41.32,41.33,41.18,41.23,492200.0,34.3381,34.3464,34.2218,34.2633,492200.0
2009-06-19 10:30:00,41.24,41.38,41.22,41.35,145900.0,34.2716,34.388,34.255,34.3631,145900.0
2009-06-19 11:00:00,41.35,41.39,41.25,41.26,258100.0,34.3631,34.3963,34.28,34.2883,258100.0
2009-06-19 11:30:00,41.26,41.26,41.18,41.22,214100.0,34.2883,34.2883,34.2218,34.255,214100.0
2009-06-19 12:00:00,41.22,41.24,41.02,41.03,263700.0,34.255,34.2716,34.0888,34.0971,263700.0
2009-06-19 12:30:00,41.04,41.08,40.98,40.99,343300.0,34.1054,34.1387,34.0556,34.0639,343300.0
2009-06-19 13:00:00,40.99,41.05,40.98,41.02,200400.0,34.0639,34.1138,34.0556,34.0888,200400.0
2009-06-19 13:30:00,41.01,41.11,41.0,41.02,277800.0,34.0805,34.1636,34.0722,34.0888,277800.0
2009-06-19 14:00:00,41.02,41.04,40.85,40.89,374500.0,34.0888,34.1054,33.9475,33.9808,374500.0
2009-06-19 14:30:00,40.9,41.0,40.88,40.97,330900.0,33.9891,34.0722,33.9725,34.0473,330900.0
2009-06-19 15:00:00,40.97,41.16,40.91,41.15,338600.0,34.0473,34.2052,33.9974,34.1969,338600.0
2009-06-19 15:30:00,41.17,41.18,40.99,41.03,651300.0,34.2135,34.2218,34.0639,34.0971,651300.0
2009-06-22 09:30:00,40.63,40.7,40.29,40.31,288000.0,33.7647,33.8229,33.4822,33.4988,288000.0
2009-06-22 10:00:00,40.31,40.38,40.22,40.28,259000.0,33.4988,33.557,33.424,33.4739,259000.0
2009-06-22 10:30:00,40.28,40.28,40.12,40.17,200800.0,33.4739,33.4739,33.3409,33.3824,200800.0
2009-06-22 11:00:00,40.17,40.22,40.09,40.17,105100.0,33.3824,33.424,33.316,33.3824,105100.0
2009-06-22 11:30:00,40.16,40.17,39.97,40.0,105200.0,33.3741,33.3824,33.2162,33.2412,105200.0
2009-06-22 12:00:00,40.0,40.03,39.95,39.98,367200.0,33.2412,33.2661,33.1996,33.2246,367200.0
2009-06-22 12:30:00,39.99,40.04,39.95,40.01,68300.0,33.2329,33.2744,33.1996,33.2495,68300.0
2009-06-22 13:00:00,40.01,40.01,39.84,39.89,108400.0,33.2495,33.2495,33.1082,33.1498,108400.0
2009-06-22 13:30:00,39.89,39.97,39.89,39.96,412700.0,33.1498,33.2162,33.1498,33.2079,412700.0
2009-06-22 14:00:00,39.96,40.03,39.92,39.98,329300.0,33.2079,33.2661,33.1747,33.2246,329300.0
2009-06-22 14:30:00,39.96,40.07,39.93,40.03,258800.0,33.2079,33.2993,33.183,33.2661,258800.0
2009-06-22 15:00:00,40.03,40.11,40.0,40.04,213600.0,33.2661,33.3326,33.2412,33.2744,213600.0
2009-06-22 15:30:00,40.05,40.14,39.86,39.92,688700.0,33.2827,33.3575,33.1248,33.1747,688700.0
2009-06-23 09:30:00,39.97,40.05,39.8,39.97,439000.0,33.2162,33.2827,33.075,33.2162,439000.0
2009-06-23 10:00:00,39.97,40.03,39.73,39.74,379500.0,33.2162,33.2661,33.0168,33.0251,379500.0
2009-06-23 10:30:00,39.74,39.82,39.61,39.72,259600.0,33.0251,33.0916,32.9171,33.0085,259600.0
2009-06-23 11:00:00,39.72,39.75,39.59,39.72,276700.0,33.0085,33.0334,32.9004,33.0085,276700.0
2009-06-23 11:30:00,39.71,39.84,39.71,39.82,217300.0,33.0002,33.1082,33.0002,33.0916,217300.0
2009-06-23 12:00:00,39.82,39.83,39.68,39.72,312200.0,33.0916,33.0999,32.9752,33.0085,312200.0
2009-06-23 12:30:00,39.73,39.87,39.72,39.79,440200.0,33.0168,33.1331,33.0085,33.0667,440200.0
2009-06-23 13:00:00,39.79,39.95,39.77,39.82,313400.0,33.0667,33.1996,33.05,33.0916,313400.0
2009-06-23 13:30:00,39.82,39.86,39.73,39.74,107000.0,33.0916,33.1248,33.0168,33.0251,107000.0
2009-06-23 14:00:00,39.74,39.94,39.71,39.88,273600.0,33.0251,33.1913,33.0002,33.1414,273600.0
2009-06-23 14:30:00,39.88,39.93,39.76,39.87,341600.0,33.1414,33.183,33.0417,33.1331,341600.0
2009-06-23 15:00:00,39.86,39.97,39.78,39.95,320600.0,33.1248,33.2162,33.0583,33.1996,320600.0
2009-06-23 15:30:00,39.95,40.0,39.82,39.82,465500.0,33.1996,33.2412,33.0916,33.0916,465500.0
2009-06-23 16:00:00,39.8,39.8,39.8,39.8,200.0,33.075,33.075,33.075,33.075,200.0
2009-06-24 09:30:00,40.12,40.33,40.1,40.31,279100.0,33.3409,33.5154,33.3243,33.4988,279100.0
2009-06-24 10:00:00,40.31,40.56,40.23,40.51,351000.0,33.4988,33.7065,33.4323,33.665,351000.0
2009-06-24 10:30:00,40.52,40.62,40.45,40.56,355300.0,33.6733,33.7564,33.6151,33.7065,355300.0
2009-06-24 11:00:00,40.56,40.61,40.51,40.57,140500.0,33.7065,33.7481,33.665,33.7149,140500.0
2009-06-24 11:30:00,40.57,40.59,40.47,40.52,160800.0,33.7149,33.7315,33.6318,33.6733,160800.0
2009-06-24 12:00:00,40.52,40.54,40.43,40.45,92300.0,33.6733,33.6899,33.5985,33.6151,92300.0
2009-06-24 12:30:00,40.45,40.47,40.39,40.46,168700.0,33.6151,33.6318,33.5653,33.6234,168700.0
2009-06-24 13:00:00,40.44,40.51,40.44,40.48,216900.0,33.6068,33.665,33.6068,33.6401,216900.0
2009-06-24 13:30:00,40.47,40.48,40.4,40.42,151500.0,33.6318,33.6401,33.5736,33.5902,151500.0
2009-06-24 14:00:00,40.42,40.51,40.22,40.27,389500.0,33.5902,33.665,33.424,33.4655,389500.0
2009-06-24 14:30:00,40.27,40.31,40.06,40.2,425200.0,33.4655,33.4988,33.291,33.4074,425200.0
2009-06-24 15:00:00,40.21,40.26,39.97,40.13,425900.0,33.4157,33.4572,33.2162,33.3492,425900.0
2009-06-24 15:30:00,40.14,40.24,40.01,40.19,559100.0,33.3575,33.4406,33.2495,33.3991,559100.0
2009-06-25 09:30:00,40.08,40.47,39.97,40.43,203300.0,33.3077,33.6318,33.2162,33.5985,203300.0
2009-06-25 10:00:00,40.43,40.71,40.43,40.66,154300.0,33.5985,33.8312,33.5985,33.7897,154300.0
2009-06-25 10:30:00,40.66,40.69,40.52,40.55,183400.0,33.7897,33.8146,33.6733,33.6982,183400.0
2009-06-25 11:00:00,40.55,40.73,40.52,40.73,112400.0,33.6982,33.8478,33.6733,33.8478,112400.0
2009-06-25 11:30:00,40.75,40.99,40.75,40.99,137700.0,33.8644,34.0639,33.8644,34.0639,137700.0
2009-06-25 12:00:00,40.99,41.03,40.96,41.0,70600.0,34.0639,34.0971,34.039,34.0722,70600.0
2009-06-25 12:30:00,41.02,41.04,40.93,40.93,106500.0,34.0888,34.1054,34.014,34.014,106500.0
2009-06-25 13:00:00,40.93,41.17,40.92,41.11,124900.0,34.014,34.2135,34.0057,34.1636,124900.0
2009-06-25 13:30:00,41.12,41.14,41.03,41.06,107400.0,34.1719,34.1885,34.0971,34.1221,107400.0
2009-06-25 14:00:00,41.07,41.08,40.87,40.97,141800.0,34.1304,34.1387,33.9642,34.0473,141800.0
2009-06-25 14:30:00,40.97,41.01,40.87,40.95,193300.0,34.0473,34.0805,33.9642,34.0306,193300.0
2009-06-25 15:00:00,40.95,41.09,40.93,41.04,293700.0,34.0306,34.147,34.014,34.1054,293700.0
2009-06-25 15:30:00,41.05,41.13,40.83,41.09,376700.0,34.1138,34.1802,33.9309,34.147,376700.0
2009-06-26 09:30:00,41.01,41.13,40.84,40.93,424400.0,34.0805,34.1802,33.9392,34.014,424400.0
2009-06-26 10:00:00,40.93,41.07,40.88,41.01,226400.0,34.014,34.1304,33.9725,34.0805,226400.0
2009-06-26 10:30:00,41.01,41.05,40.85,40.93,198900.0,34.0805,34.1138,33.9475,34.014,198900.0
2009-06-26 11:00:00,40.92,40.95,40.83,40.91,90800.0,34.0057,34.0306,33.9309,33.9974,90800.0
2009-06-26 11:30:00,40.92,40.98,40.87,40.97,62200.0,34.0057,34.0556,33.9642,34.0473,62200.0
2009-06-26 12:00:00,40.97,41.06,40.95,40.95,151400.0,34.0473,34.1221,34.0306,34.0306,151400.0
2009-06-26 12:30:00,40.96,41.08,40.92,41.03,139500.0,34.039,34.1387,34.0057,34.0971,139500.0
2009-06-26 13:00:00,41.03,41.04,40.97,41.0,96200.0,34.0971,34.1054,34.0473,34.0722,96200.0
2009-06-26 13:30:00,41.0,41.03,40.94,40.97,100900.0,34.0722,34.0971,34.0223,34.0473,100900.0
2009-06-26 14:00:00,40.97,41.0,40.92,40.97,99800.0,34.0473,34.0722,34.0057,34.0473,99800.0
2009-06-26 14:30:00,40.96,41.09,40.95,41.09,108600.0,34.039,34.147,34.0306,34.147,108600.0
2009-06-26 15:00:00,41.08,41.12,41.01,41.03,165500.0,34.1387,34.1719,34.0805,34.0971,165500.0
2009-06-26 15:30:00,41.04,41.21,40.9,40.9,1541500.0,34.1054,34.2467,33.9891,33.9891,1541500.0
2009-06-29 09:30:00,41.1,41.15,40.9,40.97,241400.0,34.1553,34.1969,33.9891,34.0473,241400.0
2009-06-29 10:00:00,40.96,41.25,40.89,41.25,101900.0,34.039,34.28,33.9808,34.28,101900.0
2009-06-29 10:30:00,41.26,41.37,41.24,41.31,100400.0,34.2883,34.3797,34.2716,34.3298,100400.0
2009-06-29 11:00:00,41.31,41.38,41.29,41.35,96100.0,34.3298,34.388,34.3132,34.3631,96100.0
2009-06-29 11:30:00,41.35,41.39,41.29,41.38,215000.0,34.3631,34.3963,34.3132,34.388,215000.0
2009-06-29 12:00:00,41.4,41.4,41.35,41.38,81200.0,34.4046,34.4046,34.3631,34.388,81200.0
2009-06-29 12:30:00,41.37,41.43,41.33,41.33,94000.0,34.3797,34.4295,34.3464,34.3464,94000.0
2009-06-29 13:00:00,41.33,41.39,41.33,41.33,151700.0,34.3464,34.3963,34.3464,34.3464,151700.0
2009-06-29 13:30:00,41.32,41.35,41.26,41.29,339400.0,34.3381,34.3631,34.2883,34.3132,339400.0
2009-06-29 14:00:00,41.3,41.3,41.21,41.26,309100.0,34.3215,34.3215,34.2467,34.2883,309100.0
2009-06-29 14:30:00,41.26,41.32,41.24,41.3,118300.0,34.2883,34.3381,34.2716,34.3215,118300.0
2009-06-29 15:00:00,41.3,41.39,41.28,41.35,336600.0,34.3215,34.3963,34.3049,34.3631,336600.0
2009-06-29 15:30:00,41.35,41.35,41.21,41.29,376800.0,34.3631,34.3631,34.2467,34.3132,376800.0
2009-06-30 09:30:00,41.3,41.49,41.27,41.43,206100.0,34.3215,34.4794,34.2966,34.4295,206100.0
2009-06-30 10:00:00,41.42,41.43,40.98,41.02,314800.0,34.4212,34.4295,34.0556,34.0888,314800.0
2009-06-30 10:30:00,41.0,41.03,40.9,41.0,148900.0,34.0722,34.0971,33.9891,34.0722,148900.0
2009-06-30 11:00:00,41.01,41.02,40.9,40.92,78300.0,34.0805,34.0888,33.9891,34.0057,78300.0
2009-06-30 11:30:00,40.91,40.91,40.81,40.89,148600.0,33.9974,33.9974,33.9143,33.9808,148600.0
2009-06-30 12:00:00,40.89,40.92,40.82,40.91,151300.0,33.9808,34.0057,33.9226,33.9974,151300.0
2009-06-30 12:30:00,40.92,40.98,40.9,40.94,126100.0,34.0057,34.0556,33.9891,34.0223,126100.0
2009-06-30 13:00:00,40.95,40.95,40.85,40.86,165500.0,34.0306,34.0306,33.9475,33.9559,165500.0
2009-06-30 13:30:00,40.87,40.92,40.82,40.85,77600.0,33.9642,34.0057,33.9226,33.9475,77600.0
2009-06-30 14:00:00,40.84,40.93,40.81,40.9,90100.0,33.9392,34.014,33.9143,33.9891,90100.0
2009-06-30 14:30:00,40.92,40.99,40.88,40.95,354200.0,34.0057,34.0639,33.9725,34.0306,354200.0
2009-06-30 15:00:00,40.95,41.03,40.9,41.0,195900.0,34.0306,34.0971,33.9891,34.0722,195900.0
2009-06-30 15:30:00,41.01,41.09,40.94,41.03,386300.0,34.0805,34.147,34.0223,34.0971,386300.0
2009-06-30 16:00:00,41.03,41.1,41.03,41.1,66000.0,34.0971,34.1553,34.0971,34.1553,66000.0
2009-07-01 09:30:00,41.25,41.46,41.21,41.43,210200.0,34.28,34.4545,34.2467,34.4295,210200.0
2009-07-01 10:00:00,41.43,41.59,41.26,41.59,279600.0,34.4295,34.5625,34.2883,34.5625,279600.0
2009-07-01 10:30:00,41.59,41.6,41.52,41.55,391100.0,34.5625,34.5708,34.5043,34.5293,391100.0
2009-07-01 11:00:00,41.54,41.58,41.46,41.46,173900.0,34.521,34.5542,34.4545,34.4545,173900.0
2009-07-01 11:30:00,41.46,41.53,41.46,41.51,138300.0,34.4545,34.5126,34.4545,34.496,138300.0
2009-07-01 12:00:00,41.52,41.54,41.46,41.52,163900.0,34.5043,34.521,34.4545,34.5043,163900.0
2009-07-01 12:30:00,41.52,41.52,41.43,41.43,61100.0,34.5043,34.5043,34.4295,34.4295,61100.0
2009-07-01 13:00:00,41.44,41.49,41.43,41.49,128900.0,34.4379,34.4794,34.4295,34.4794,128900.0
2009-07-01 13:30:00,41.5,41.5,41.44,41.47,252300.0,34.4877,34.4877,34.4379,34.4628,252300.0
2009-07-01 14:00:00,41.47,41.47,41.35,41.39,202500.0,34.4628,34.4628,34.3631,34.3963,202500.0
2009-07-01 14:30:00,41.39,41.42,41.33,41.36,138800.0,34.3963,34.4212,34.3464,34.3714,138800.0
2009-07-01 15:00:00,41.36,41.42,41.31,41.33,237600.0,34.3714,34.4212,34.3298,34.3464,237600.0
2009-07-01 15:30:00,41.33,41.38,41.21,41.24,592500.0,34.3464,34.388,34.2467,34.2716,592500.0
2009-07-02 09:30:00,40.61,40.65,40.21,40.28,459100.0,33.9006,33.934,33.5667,33.6251,459100.0
2009-07-02 10:00:00,40.3,40.32,40.16,40.22,270500.0,33.6418,33.6585,33.5249,33.575,270500.0
2009-07-02 10:30:00,40.22,40.32,40.17,40.28,144300.0,33.575,33.6585,33.5333,33.6251,144300.0
2009-07-02 11:00:00,40.26,40.33,40.24,40.26,159800.0,33.6084,33.6668,33.5917,33.6084,159800.0
2009-07-02 11:30:00,40.26,40.26,40.16,40.23,153800.0,33.6084,33.6084,33.5249,33.5834,153800.0
2009-07-02 12:00:00,40.23,40.27,40.22,40.25,94200.0,33.5834,33.6168,33.575,33.6001,94200.0
2009-07-02 12:30:00,40.24,40.26,40.2,40.24,69400.0,33.5917,33.6084,33.5583,33.5917,69400.0
2009-07-02 13:00:00,40.26,40.3,40.25,40.27,75100.0,33.6084,33.6418,33.6001,33.6168,75100.0
2009-07-02 13:30:00,40.26,40.3,40.21,40.25,81500.0,33.6084,33.6418,33.5667,33.6001,81500.0
2009-07-02 14:00:00,40.25,40.29,40.24,40.26,94900.0,33.6001,33.6335,33.5917,33.6084,94900.0
2009-07-02 14:30:00,40.25,40.31,40.23,40.29,167900.0,33.6001,33.6501,33.5834,33.6335,167900.0
2009-07-02 15:00:00,40.28,40.31,40.13,40.15,289800.0,33.6251,33.6501,33.4999,33.5166,289800.0
2009-07-02 15:30:00,40.14,40.27,40.11,40.14,469800.0,33.5082,33.6168,33.4832,33.5082,469800.0
2009-07-06 09:30:00,39.76,40.05,39.65,39.95,317600.0,33.191,33.4331,33.0992,33.3496,317600.0
2009-07-06 10:00:00,39.95,40.04,39.64,39.72,271700.0,33.3496,33.4248,33.0908,33.1576,271700.0
2009-07-06 10:30:00,39.71,39.78,39.67,39.77,151700.0,33.1493,33.2077,33.1159,33.1994,151700.0
2009-07-06 11:00:00,39.76,39.88,39.76,39.85,209400.0,33.191,33.2912,33.191,33.2661,209400.0
2009-07-06 11:30:00,39.84,39.89,39.77,39.81,99100.0,33.2578,33.2995,33.1994,33.2328,99100.0
2009-07-06 12:00:00,39.81,39.88,39.79,39.8,96400.0,33.2328,33.2912,33.2161,33.2244,96400.0
2009-07-06 12:30:00,39.81,39.86,39.76,39.84,70200.0,33.2328,33.2745,33.191,33.2578,70200.0
2009-07-06 13:00:00,39.84,40.02,39.83,39.96,70800.0,33.2578,33.4081,33.2495,33.358,70800.0
2009-07-06 13:30:00,39.95,39.96,39.88,39.92,95500.0,33.3496,33.358,33.2912,33.3246,95500.0
2009-07-06 14:00:00,39.93,39.99,39.9,39.94,83000.0,33.3329,33.383,33.3079,33.3413,83000.0
2009-07-06 14:30:00,39.95,40.01,39.9,39.97,102900.0,33.3496,33.3997,33.3079,33.3663,102900.0
2009-07-06 15:00:00,39.98,40.06,39.95,39.99,187700.0,33.3747,33.4415,33.3496,33.383,187700.0
2009-07-06 15:30:00,40.0,40.14,39.88,40.14,954200.0,33.3914,33.5082,33.2912,33.5082,954200.0
2009-07-07 09:30:00,40.06,40.11,39.94,39.98,143100.0,33.4415,33.4832,33.3413,33.3747,143100.0
2009-07-07 10:00:00,39.97,39.97,39.79,39.86,141600.0,33.3663,33.3663,33.2161,33.2745,141600.0
2009-07-07 10:30:00,39.85,39.85,39.77,39.77,242500.0,33.2661,33.2661,33.1994,33.1994,242500.0
2009-07-07 11:00:00,39.77,39.87,39.74,39.74,139600.0,33.1994,33.2828,33.1743,33.1743,139600.0
2009-07-07 11:30:00,39.73,39.76,39.62,39.71,205100.0,33.166,33.191,33.0741,33.1493,205100.0
2009-07-07 12:00:00,39.71,39.71,39.63,39.65,74900.0,33.1493,33.1493,33.0825,33.0992,74900.0
2009-07-07 12:30:00,39.66,39.67,39.57,39.65,287000.0,33.1075,33.1159,33.0324,33.0992,287000.0
2009-07-07 13:00:00,39.65,39.77,39.63,39.72,81300.0,33.0992,33.1994,33.0825,33.1576,81300.0
2009-07-07 13:30:00,39.73,39.78,39.66,39.71,143300.0,33.166,33.2077,33.1075,33.1493,143300.0
2009-07-07 14:00:00,39.72,39.72,39.61,39.71,194500.0,33.1576,33.1576,33.0658,33.1493,194500.0
2009-07-07 14:30:00,39.7,39.72,39.53,39.56,219800.0,33.1409,33.1576,32.999,33.0241,219800.0
2009-07-07 15:00:00,39.56,39.56,39.41,39.51,320800.0,33.0241,33.0241,32.8988,32.9823,320800.0
2009-07-07 15:30:00,39.5,39.52,39.28,39.34,488300.0,32.974,32.9907,32.7903,32.8404,488300.0
2009-07-07 16:00:00,39.34,39.38,39.33,39.38,12500.0,32.8404,32.8738,32.8321,32.8738,12500.0
2009-07-08 09:30:00,39.51,39.62,39.43,39.44,186700.0,32.9823,33.0741,32.9155,32.9239,186700.0
2009-07-08 10:00:00,39.44,39.64,39.44,39.56,147400.0,32.9239,33.0908,32.9239,33.0241,147400.0
2009-07-08 10:30:00,39.55,39.56,39.41,39.41,158100.0,33.0157,33.0241,32.8988,32.8988,158100.0
2009-07-08 11:00:00,39.4,39.4,39.16,39.2,548500.0,32.8905,32.8905,32.6901,32.7235,548500.0
2009-07-08 11:30:00,39.21,39.3,39.15,39.23,405700.0,32.7319,32.807,32.6818,32.7486,405700.0
2009-07-08 12:00:00,39.22,39.24,39.07,39.08,296100.0,32.7402,32.7569,32.615,32.6234,296100.0
2009-07-08 12:30:00,39.08,39.2,39.08,39.15,69000.0,32.6234,32.7235,32.6234,32.6818,69000.0
2009-07-08 13:00:00,39.16,39.38,39.16,39.35,133900.0,32.6901,32.8738,32.6901,32.8488,133900.0
2009-07-08 13:30:00,39.35,39.37,39.27,39.29,107600.0,32.8488,32.8655,32.782,32.7987,107600.0
2009-07-08 14:00:00,39.27,39.31,39.13,39.17,184900.0,32.782,32.8154,32.6651,32.6985,184900.0
2009-07-08 14:30:00,39.17,39.32,39.09,39.29,761400.0,32.6985,32.8237,32.6317,32.7987,761400.0
2009-07-08 15:00:00,39.29,39.4,39.24,39.29,298800.0,32.7987,32.8905,32.7569,32.7987,298800.0
2009-07-08 15:30:00,39.29,39.61,39.29,39.46,452800.0,32.7987,33.0658,32.7987,32.9406,452800.0
2009-07-09 09:30:00,39.72,39.78,39.45,39.55,425600.0,33.1576,33.2077,32.9322,33.0157,425600.0
2009-07-09 10:00:00,39.55,39.66,39.45,39.53,259100.0,33.0157,33.1075,32.9322,32.999,259100.0
2009-07-09 10:30:00,39.53,39.59,39.45,39.54,328800.0,32.999,33.0491,32.9322,33.0074,328800.0
2009-07-09 11:00:00,39.55,39.55,39.37,39.48,150100.0,33.0157,33.0157,32.8655,32.9573,150100.0
2009-07-09 11:30:00,39.48,39.65,39.44,39.54,113100.0,32.9573,33.0992,32.9239,33.0074,113100.0
2009-07-09 12:00:00,39.52,39.64,39.51,39.6,92200.0,32.9907,33.0908,32.9823,33.0575,92200.0
2009-07-09 12:30:00,39.59,39.63,39.53,39.62,144800.0,33.0491,33.0825,32.999,33.0741,144800.0
2009-07-09 13:00:00,39.63,39.7,39.5,39.63,260300.0,33.0825,33.1409,32.974,33.0825,260300.0
2009-07-09 13:30:00,39.64,39.68,39.56,39.61,95000.0,33.0908,33.1242,33.0241,33.0658,95000.0
2009-07-09 14:00:00,39.62,39.75,39.57,39.7,299400.0,33.0741,33.1827,33.0324,33.1409,299400.0
2009-07-09 14:30:00,39.7,39.74,39.62,39.63,97700.0,33.1409,33.1743,33.0741,33.0825,97700.0
2009-07-09 15:00:00,39.63,39.65,39.53,39.57,239700.0,33.0825,33.0992,32.999,33.0324,239700.0
2009-07-09 15:30:00,39.57,39.62,39.45,39.48,318900.0,33.0324,33.0741,32.9322,32.9573,318900.0
2009-07-10 09:30:00,39.28,39.73,39.28,39.56,219400.0,32.7903,33.166,32.7903,33.0241,219400.0
2009-07-10 10:00:00,39.54,39.69,39.16,39.62,280600.0,33.0074,33.1326,32.6901,33.0741,280600.0
2009-07-10 10:30:00,39.63,39.63,39.47,39.53,240500.0,33.0825,33.0825,32.9489,32.999,240500.0
2009-07-10 11:00:00,39.53,39.53,39.23,39.27,175600.0,32.999,32.999,32.7486,32.782,175600.0
2009-07-10 11:30:00,39.27,39.35,39.21,39.31,128800.0,32.782,32.8488,32.7319,32.8154,128800.0
2009-07-10 12:00:00,39.31,39.41,39.3,39.38,145800.0,32.8154,32.8988,32.807,32.8738,145800.0
2009-07-10 12:30:00,39.37,39.49,39.34,39.42,120000.0,32.8655,32.9656,32.8404,32.9072,120000.0
2009-07-10 13:00:00,39.43,39.49,39.4,39.4,120400.0,32.9155,32.9656,32.8905,32.8905,120400.0
2009-07-10 13:30:00,39.39,39.53,39.39,39.48,124500.0,32.8821,32.999,32.8821,32.9573,124500.0
2009-07-10 14:00:00,39.48,39.48,39.34,39.4,380100.0,32.9573,32.9573,32.8404,32.8905,380100.0
2009-07-10 14:30:00,39.4,39.45,39.36,39.37,90800.0,32.8905,32.9322,32.8571,32.8655,90800.0
2009-07-10 15:00:00,39.38,39.48,39.35,39.4,244800.0,32.8738,32.9573,32.8488,32.8905,244800.0
2009-07-10 15:30:00,39.4,39.56,39.37,39.49,316000.0,32.8905,33.0241,32.8655,32.9656,316000.0
2009-07-13 09:30:00,39.53,39.62,39.31,39.34,291900.0,32.999,33.0741,32.8154,32.8404,291900.0
2009-07-13 10:00:00,39.34,39.45,39.18,39.44,126200.0,32.8404,32.9322,32.7068,32.9239,126200.0
2009-07-13 10:30:00,39.44,39.72,39.44,39.71,151400.0,32.9239,33.1576,32.9239,33.1493,151400.0
2009-07-13 11:00:00,39.73,39.76,39.67,39.75,99700.0,33.166,33.191,33.1159,33.1827,99700.0
2009-07-13 11:30:00,39.75,40.08,39.75,40.02,160300.0,33.1827,33.4581,33.1827,33.4081,160300.0
2009-07-13 12:00:00,40.02,40.06,39.94,40.01,65100.0,33.4081,33.4415,33.3413,33.3997,65100.0
2009-07-13 12:30:00,40.01,40.04,39.95,39.97,81700.0,33.3997,33.4248,33.3496,33.3663,81700.0
2009-07-13 13:00:00,39.96,40.13,39.96,40.12,91000.0,33.358,33.4999,33.358,33.4915,91000.0
2009-07-13 13:30:00,40.12,40.13,40.04,40.07,85900.0,33.4915,33.4999,33.4248,33.4498,85900.0
2009-07-13 14:00:00,40.09,40.18,40.05,40.13,111900.0,33.4665,33.5416,33.4331,33.4999,111900.0
2009-07-13 14:30:00,40.13,40.16,40.06,40.1,114200.0,33.4999,33.5249,33.4415,33.4748,114200.0
2009-07-13 15:00:00,40.09,40.16,40.06,40.07,259200.0,33.4665,33.5249,33.4415,33.4498,259200.0
2009-07-13 15:30:00,40.07,40.24,40.06,40.22,244600.0,33.4498,33.5917,33.4415,33.575,244600.0
2009-07-14 09:30:00,40.24,40.38,40.1,40.14,259900.0,33.5917,33.7086,33.4748,33.5082,259900.0
2009-07-14 10:00:00,40.14,40.33,40.12,40.21,137800.0,33.5082,33.6668,33.4915,33.5667,137800.0
2009-07-14 10:30:00,40.22,40.22,40.06,40.16,102000.0,33.575,33.575,33.4415,33.5249,102000.0
2009-07-14 11:00:00,40.16,40.35,40.14,40.32,111400.0,33.5249,33.6835,33.5082,33.6585,111400.0
2009-07-14 11:30:00,40.33,40.43,40.28,40.4,216300.0,33.6668,33.7503,33.6251,33.7253,216300.0
2009-07-14 12:00:00,40.39,40.42,40.26,40.28,89500.0,33.7169,33.742,33.6084,33.6251,89500.0
2009-07-14 12:30:00,40.29,40.37,40.27,40.32,57900.0,33.6335,33.7002,33.6168,33.6585,57900.0
2009-07-14 13:00:00,40.33,40.38,40.3,40.34,71700.0,33.6668,33.7086,33.6418,33.6752,71700.0
2009-07-14 13:30:00,40.35,40.38,40.31,40.33,68100.0,33.6835,33.7086,33.6501,33.6668,68100.0
2009-07-14 14:00:00,40.34,40.4,40.25,40.33,88700.0,33.6752,33.7253,33.6001,33.6668,88700.0
2009-07-14 14:30:00,40.33,40.47,40.3,40.43,199400.0,33.6668,33.7837,33.6418,33.7503,199400.0
2009-07-14 15:00:00,40.42,40.45,40.38,40.4,185200.0,33.742,33.767,33.7086,33.7253,185200.0
2009-07-14 15:30:00,40.4,40.49,40.35,40.49,234700.0,33.7253,33.8004,33.6835,33.8004,234700.0
2009-07-14 16:00:00,40.44,40.44,40.42,40.42,3300.0,33.7587,33.7587,33.742,33.742,3300.0
2009-07-15 09:30:00,40.96,41.09,40.86,41.04,421300.0,34.1928,34.3013,34.1093,34.2595,421300.0
2009-07-15 10:00:00,41.04,41.14,41.03,41.13,201200.0,34.2595,34.343,34.2512,34.3347,201200.0
2009-07-15 10:30:00,41.13,41.14,41.07,41.1,192700.0,34.3347,34.343,34.2846,34.3096,192700.0
2009-07-15 11:00:00,41.1,41.26,41.1,41.24,243300.0,34.3096,34.4432,34.3096,34.4265,243300.0
2009-07-15 11:30:00,41.23,41.29,41.21,41.21,188900.0,34.4182,34.4682,34.4015,34.4015,188900.0
2009-07-15 12:00:00,41.22,41.28,41.2,41.26,190900.0,34.4098,34.4599,34.3931,34.4432,190900.0
2009-07-15 12:30:00,41.26,41.3,41.23,41.25,136500.0,34.4432,34.4766,34.4182,34.4348,136500.0
2009-07-15 13:00:00,41.24,41.29,41.23,41.29,130600.0,34.4265,34.4682,34.4182,34.4682,130600.0
2009-07-15 13:30:00,41.3,41.37,41.28,41.33,167800.0,34.4766,34.535,34.4599,34.5016,167800.0
2009-07-15 14:00:00,41.32,41.4,41.29,41.35,237400.0,34.4933,34.5601,34.4682,34.5183,237400.0
2009-07-15 14:30:00,41.36,41.5,41.36,41.5,305000.0,34.5267,34.6435,34.5267,34.6435,305000.0
2009-07-15 15:00:00,41.5,41.56,41.42,41.43,317000.0,34.6435,34.6936,34.5768,34.5851,317000.0
2009-07-15 15:30:00,41.43,41.56,41.4,41.52,526000.0,34.5851,34.6936,34.5601,34.6602,526000.0
2009-07-16 09:30:00,41.47,41.7,41.4,41.65,242700.0,34.6185,34.8105,34.5601,34.7688,242700.0
2009-07-16 10:00:00,41.65,41.65,41.45,41.59,213800.0,34.7688,34.7688,34.6018,34.7187,213800.0
2009-07-16 10:30:00,41.59,41.69,41.58,41.58,118900.0,34.7187,34.8022,34.7103,34.7103,118900.0
2009-07-16 11:00:00,41.57,41.64,41.51,41.53,145800.0,34.702,34.7604,34.6519,34.6686,145800.0
2009-07-16 11:30:00,41.53,41.64,41.5,41.63,215900.0,34.6686,34.7604,34.6435,34.7521,215900.0
2009-07-16 12:00:00,41.64,41.65,41.6,41.65,73100.0,34.7604,34.7688,34.727,34.7688,73100.0
2009-07-16 12:30:00,41.64,41.65,41.58,41.58,72500.0,34.7604,34.7688,34.7103,34.7103,72500.0
2009-07-16 13:00:00,41.58,41.6,41.53,41.54,91700.0,34.7103,34.727,34.6686,34.6769,91700.0
2009-07-16 13:30:00,41.54,41.71,41.53,41.71,132700.0,34.6769,34.8188,34.6686,34.8188,132700.0
2009-07-16 14:00:00,41.72,41.83,41.69,41.81,175300.0,34.8272,34.919,34.8022,34.9023,175300.0
2009-07-16 14:30:00,41.8,41.94,41.79,41.91,92200.0,34.894,35.0108,34.8856,34.9858,92200.0
2009-07-16 15:00:00,41.9,41.99,41.86,41.98,108700.0,34.9775,35.0526,34.9441,35.0442,108700.0
2009-07-16 15:30:00,41.98,42.09,41.93,41.95,320500.0,35.0442,35.1361,35.0025,35.0192,320500.0
2009-07-17 09:30:00,41.97,42.0,41.75,41.86,149100.0,35.0359,35.0609,34.8522,34.9441,149100.0
2009-07-17 10:00:00,41.85,41.97,41.77,41.95,187800.0,34.9357,35.0359,34.8689,35.0192,187800.0
2009-07-17 10:30:00,41.96,42.01,41.87,41.89,112700.0,35.0275,35.0693,34.9524,34.9691,112700.0
2009-07-17 11:00:00,41.89,41.97,41.86,41.95,75400.0,34.9691,35.0359,34.9441,35.0192,75400.0
2009-07-17 11:30:00,41.96,41.96,41.86,41.9,181400.0,35.0275,35.0275,34.9441,34.9775,181400.0
2009-07-17 12:00:00,41.9,42.03,41.89,41.94,145100.0,34.9775,35.086,34.9691,35.0108,145100.0
2009-07-17 12:30:00,41.95,42.01,41.92,41.97,99400.0,35.0192,35.0693,34.9942,35.0359,99400.0
2009-07-17 13:00:00,41.97,42.04,41.95,42.01,72200.0,35.0359,35.0943,35.0192,35.0693,72200.0
2009-07-17 13:30:00,42.01,42.12,42.01,42.06,104300.0,35.0693,35.1611,35.0693,35.111,104300.0
2009-07-17 14:00:00,42.06,42.07,42.0,42.04,83800.0,35.111,35.1194,35.0609,35.0943,83800.0
2009-07-17 14:30:00,42.04,42.08,42.01,42.04,134700.0,35.0943,35.1277,35.0693,35.0943,134700.0
2009-07-17 15:00:00,42.05,42.07,41.98,41.99,99100.0,35.1027,35.1194,35.0442,35.0526,99100.0
2009-07-17 15:30:00,42.0,42.1,41.91,42.09,276100.0,35.0609,35.1444,34.9858,35.1361,276100.0
2009-07-20 09:30:00,42.33,42.41,42.25,42.35,305600.0,35.3364,35.4032,35.2696,35.3531,305600.0
2009-07-20 10:00:00,42.37,42.45,42.2,42.24,238000.0,35.3698,35.4366,35.2279,35.2613,238000.0
2009-07-20 10:30:00,42.24,42.25,42.1,42.16,188300.0,35.2613,35.2696,35.1444,35.1945,188300.0
2009-07-20 11:00:00,42.17,42.27,42.14,42.26,92400.0,35.2028,35.2863,35.1778,35.278,92400.0
2009-07-20 11:30:00,42.27,42.31,42.24,42.26,85300.0,35.2863,35.3197,35.2613,35.278,85300.0
2009-07-20 12:00:00,42.26,42.37,42.26,42.36,82400.0,35.278,35.3698,35.278,35.3615,82400.0
2009-07-20 12:30:00,42.37,42.4,42.35,42.35,80000.0,35.3698,35.3948,35.3531,35.3531,80000.0
2009-07-20 13:00:00,42.35,42.38,42.26,42.27,79900.0,35.3531,35.3782,35.278,35.2863,79900.0
2009-07-20 13:30:00,42.27,42.34,42.23,42.32,128700.0,35.2863,35.3448,35.2529,35.3281,128700.0
2009-07-20 14:00:00,42.31,42.4,42.27,42.28,192400.0,35.3197,35.3948,35.2863,35.2947,192400.0
2009-07-20 14:30:00,42.29,42.36,42.27,42.31,227400.0,35.303,35.3615,35.2863,35.3197,227400.0
2009-07-20 15:00:00,42.32,42.5,42.31,42.46,198800.0,35.3281,35.4783,35.3197,35.4449,198800.0
2009-07-20 15:30:00,42.46,42.56,42.4,42.51,455600.0,35.4449,35.5284,35.3948,35.4867,455600.0
2009-07-21 09:30:00,42.75,42.81,42.5,42.58,196200.0,35.687,35.7371,35.4783,35.5451,196200.0
2009-07-21 10:00:00,42.57,42.62,42.38,42.51,167700.0,35.5368,35.5785,35.3782,35.4867,167700.0
2009-07-21 10:30:00,42.53,42.63,42.48,42.56,216700.0,35.5034,35.5868,35.4616,35.5284,216700.0
2009-07-21 11:00:00,42.56,42.6,42.48,42.52,2155900.0,35.5284,35.5618,35.4616,35.495,2155900.0
2009-07-21 11:30:00,42.52,42.52,42.27,42.28,339400.0,35.495,35.495,35.2863,35.2947,339400.0
2009-07-21 12:00:00,42.27,42.34,42.27,42.32,153800.0,35.2863,35.3448,35.2863,35.3281,153800.0
2009-07-21 12:30:00,42.32,42.35,42.24,42.27,111300.0,35.3281,35.3531,35.2613,35.2863,111300.0
2009-07-21 13:00:00,42.27,42.31,42.18,42.31,101800.0,35.2863,35.3197,35.2112,35.3197,101800.0
2009-07-21 13:30:00,42.32,42.38,42.29,42.32,237800.0,35.3281,35.3782,35.303,35.3281,237800.0
2009-07-21 14:00:00,42.33,42.43,42.33,42.39,199600.0,35.3364,35.4199,35.3364,35.3865,199600.0
2009-07-21 14:30:00,42.38,42.5,42.33,42.5,320500.0,35.3782,35.4783,35.3364,35.4783,320500.0
2009-07-21 15:00:00,42.51,42.57,42.48,42.56,197100.0,35.4867,35.5368,35.4616,35.5284,197100.0
2009-07-21 15:30:00,42.56,42.7,42.53,42.7,287100.0,35.5284,35.6453,35.5034,35.6453,287100.0
2009-07-21 16:00:00,42.73,42.73,42.73,42.73,11800.0,35.6703,35.6703,35.6703,35.6703,11800.0
2009-07-22 09:30:00,42.65,42.85,42.54,42.79,411200.0,35.6035,35.7705,35.5117,35.7204,411200.0
2009-07-22 10:00:00,42.82,42.9,42.67,42.68,237600.0,35.7455,35.8122,35.6202,35.6286,237600.0
2009-07-22 10:30:00,42.69,42.76,42.61,42.75,147200.0,35.6369,35.6954,35.5702,35.687,147200.0
2009-07-22 11:00:00,42.74,42.8,42.71,42.75,184600.0,35.6787,35.7288,35.6536,35.687,184600.0
2009-07-22 11:30:00,42.75,42.79,42.67,42.71,111200.0,35.687,35.7204,35.6202,35.6536,111200.0
2009-07-22 12:00:00,42.71,42.84,42.66,42.83,164500.0,35.6536,35.7622,35.6119,35.7538,164500.0
2009-07-22 12:30:00,42.82,42.92,42.81,42.83,152600.0,35.7455,35.8289,35.7371,35.7538,152600.0
2009-07-22 13:00:00,42.84,42.9,42.74,42.76,93500.0,35.7622,35.8122,35.6787,35.6954,93500.0
2009-07-22 13:30:00,42.76,42.77,42.69,42.76,161100.0,35.6954,35.7037,35.6369,35.6954,161100.0
2009-07-22 14:00:00,42.77,42.8,42.67,42.7,1335400.0,35.7037,35.7288,35.6202,35.6453,1335400.0
2009-07-22 14:30:00,42.7,42.78,42.7,42.77,327100.0,35.6453,35.7121,35.6453,35.7037,327100.0
2009-07-22 15:00:00,42.77,42.8,42.58,42.61,675500.0,35.7037,35.7288,35.5451,35.5702,675500.0
2009-07-22 15:30:00,42.61,42.7,42.58,42.69,396700.0,35.5702,35.6453,35.5451,35.6369,396700.0
2009-07-23 09:30:00,42.68,43.04,42.66,43.04,238700.0,35.6286,35.9291,35.6119,35.9291,238700.0
2009-07-23 10:00:00,43.05,43.28,42.96,43.24,297100.0,35.9375,36.1295,35.8623,36.0961,297100.0
2009-07-23 10:30:00,43.24,43.41,43.23,43.36,403000.0,36.0961,36.238,36.0877,36.1962,403000.0
2009-07-23 11:00:00,43.36,43.56,43.35,43.53,369700.0,36.1962,36.3632,36.1879,36.3382,369700.0
2009-07-23 11:30:00,43.53,43.6,43.46,43.49,231100.0,36.3382,36.3966,36.2797,36.3048,231100.0
2009-07-23 12:00:00,43.48,43.56,43.48,43.56,233300.0,36.2964,36.3632,36.2964,36.3632,233300.0
2009-07-23 12:30:00,43.55,43.61,43.49,43.61,187000.0,36.3549,36.4049,36.3048,36.4049,187000.0
2009-07-23 13:00:00,43.62,43.63,43.55,43.6,208800.0,36.4133,36.4216,36.3549,36.3966,208800.0
2009-07-23 13:30:00,43.6,43.69,43.56,43.56,159800.0,36.3966,36.4717,36.3632,36.3632,159800.0
2009-07-23 14:00:00,43.56,43.58,43.5,43.55,179900.0,36.3632,36.3799,36.3131,36.3549,179900.0
2009-07-23 14:30:00,43.55,43.61,43.54,43.58,135700.0,36.3549,36.4049,36.3465,36.3799,135700.0
2009-07-23 15:00:00,43.59,43.66,43.57,43.6,347300.0,36.3882,36.4467,36.3715,36.3966,347300.0
2009-07-23 15:30:00,43.6,43.6,43.42,43.5,586500.0,36.3966,36.3966,36.2463,36.3131,586500.0
2009-07-24 09:30:00,43.18,43.42,43.09,43.11,238400.0,36.046,36.2463,35.9708,35.9875,238400.0
2009-07-24 10:00:00,43.11,43.24,43.06,43.23,168200.0,35.9875,36.0961,35.9458,36.0877,168200.0
2009-07-24 10:30:00,43.25,43.27,43.03,43.05,152100.0,36.1044,36.1211,35.9208,35.9375,152100.0
2009-07-24 11:00:00,43.06,43.23,43.03,43.22,142800.0,35.9458,36.0877,35.9208,36.0794,142800.0
2009-07-24 11:30:00,43.22,43.36,43.21,43.34,244700.0,36.0794,36.1962,36.071,36.1795,244700.0
2009-07-24 12:00:00,43.34,43.37,43.29,43.31,202100.0,36.1795,36.2046,36.1378,36.1545,202100.0
2009-07-24 12:30:00,43.31,43.35,43.27,43.29,81800.0,36.1545,36.1879,36.1211,36.1378,81800.0
2009-07-24 13:00:00,43.3,43.37,43.28,43.37,89300.0,36.1462,36.2046,36.1295,36.2046,89300.0
2009-07-24 13:30:00,43.37,43.52,43.37,43.45,181300.0,36.2046,36.3298,36.2046,36.2714,181300.0
2009-07-24 14:00:00,43.46,43.53,43.42,43.44,173200.0,36.2797,36.3382,36.2463,36.263,173200.0
2009-07-24 14:30:00,43.45,43.52,43.42,43.46,116400.0,36.2714,36.3298,36.2463,36.2797,116400.0
2009-07-24 15:00:00,43.47,43.55,43.45,43.54,211900.0,36.2881,36.3549,36.2714,36.3465,211900.0
2009-07-24 15:30:00,43.54,43.66,43.46,43.59,282600.0,36.3465,36.4467,36.2797,36.3882,282600.0
2009-07-27 11:00:00,43.36,43.43,43.35,43.41,50000.0,36.1962,36.2547,36.1879,36.238,50000.0
2009-07-27 11:30:00,43.4,43.46,43.34,43.35,66300.0,36.2296,36.2797,36.1795,36.1879,66300.0
2009-07-27 12:00:00,43.35,43.41,43.31,43.36,162500.0,36.1879,36.238,36.1545,36.1962,162500.0
2009-07-27 12:30:00,43.36,43.39,43.3,43.35,79100.0,36.1962,36.2213,36.1462,36.1879,79100.0
2009-07-27 13:00:00,43.35,43.38,43.24,43.26,87100.0,36.1879,36.2129,36.0961,36.1128,87100.0
2009-07-27 13:30:00,43.25,43.42,43.25,43.39,147200.0,36.1044,36.2463,36.1044,36.2213,147200.0
2009-07-27 14:00:00,43.39,43.46,43.36,43.43,111000.0,36.2213,36.2797,36.1962,36.2547,111000.0
2009-07-27 14:30:00,43.43,43.54,43.42,43.51,183300.0,36.2547,36.3465,36.2463,36.3215,183300.0
2009-07-27 15:00:00,43.51,43.54,43.4,43.45,199400.0,36.3215,36.3465,36.2296,36.2714,199400.0
2009-07-27 15:30:00,43.44,43.62,43.38,43.58,437700.0,36.263,36.4133,36.2129,36.3799,437700.0
2009-07-28 09:30:00,43.38,43.61,43.28,43.58,426700.0,36.2129,36.4049,36.1295,36.3799,426700.0
2009-07-28 10:00:00,43.56,43.59,43.22,43.36,507400.0,36.3632,36.3882,36.0794,36.1962,507400.0
2009-07-28 10:30:00,43.35,43.43,43.32,43.41,329100.0,36.1879,36.2547,36.1628,36.238,329100.0
2009-07-28 11:00:00,43.39,43.39,43.18,43.19,357500.0,36.2213,36.2213,36.046,36.0543,357500.0
2009-07-28 11:30:00,43.19,43.23,43.08,43.21,477600.0,36.0543,36.0877,35.9625,36.071,477600.0
2009-07-28 12:00:00,43.2,43.26,43.16,43.2,304500.0,36.0627,36.1128,36.0293,36.0627,304500.0
2009-07-28 12:30:00,43.19,43.28,43.19,43.24,207200.0,36.0543,36.1295,36.0543,36.0961,207200.0
2009-07-28 13:00:00,43.24,43.38,43.17,43.34,210400.0,36.0961,36.2129,36.0376,36.1795,210400.0
2009-07-28 13:30:00,43.35,43.46,43.31,43.43,297100.0,36.1879,36.2797,36.1545,36.2547,297100.0
2009-07-28 14:00:00,43.43,43.51,43.38,43.48,253600.0,36.2547,36.3215,36.2129,36.2964,253600.0
2009-07-28 14:30:00,43.48,43.62,43.39,43.41,366200.0,36.2964,36.4133,36.2213,36.238,366200.0
2009-07-28 15:00:00,43.42,43.46,43.33,43.38,371800.0,36.2463,36.2797,36.1712,36.2129,371800.0
2009-07-28 15:30:00,43.39,43.57,43.35,43.57,731300.0,36.2213,36.3715,36.1879,36.3715,731300.0
2009-07-28 16:00:00,43.6,43.6,43.6,43.6,2700.0,36.3966,36.3966,36.3966,36.3966,2700.0
2009-07-29 09:30:00,43.29,43.41,43.18,43.36,207500.0,36.1378,36.238,36.046,36.1962,207500.0
2009-07-29 10:00:00,43.37,43.53,43.36,43.45,254600.0,36.2046,36.3382,36.1962,36.2714,254600.0
2009-07-29 10:30:00,43.45,43.47,43.32,43.4,188300.0,36.2714,36.2881,36.1628,36.2296,188300.0
2009-07-29 11:00:00,43.41,43.47,43.27,43.29,112000.0,36.238,36.2881,36.1211,36.1378,112000.0
2009-07-29 11:30:00,43.29,43.36,43.22,43.35,142300.0,36.1378,36.1962,36.0794,36.1879,142300.0
2009-07-29 12:00:00,43.35,43.4,43.33,43.39,103600.0,36.1879,36.2296,36.1712,36.2213,103600.0
2009-07-29 12:30:00,43.39,43.48,43.38,43.42,188600.0,36.2213,36.2964,36.2129,36.2463,188600.0
2009-07-29 13:00:00,43.42,43.42,43.23,43.25,152700.0,36.2463,36.2463,36.0877,36.1044,152700.0
2009-07-29 13:30:00,43.25,43.33,43.19,43.31,159400.0,36.1044,36.1712,36.0543,36.1545,159400.0
2009-07-29 14:00:00,43.33,43.42,43.24,43.4,200600.0,36.1712,36.2463,36.0961,36.2296,200600.0
2009-07-29 14:30:00,43.4,43.41,43.25,43.25,130600.0,36.2296,36.238,36.1044,36.1044,130600.0
2009-07-29 15:00:00,43.26,43.4,43.25,43.37,174400.0,36.1128,36.2296,36.1044,36.2046,174400.0
2009-07-29 15:30:00,43.38,43.54,43.36,43.48,289600.0,36.2129,36.3465,36.1962,36.2964,289600.0
2009-07-30 09:30:00,43.95,44.17,43.84,44.14,349100.0,36.6888,36.8724,36.5969,36.8474,349100.0
2009-07-30 10:00:00,44.15,44.27,44.11,44.23,303300.0,36.8557,36.9559,36.8223,36.9225,303300.0
2009-07-30 10:30:00,44.23,44.32,44.2,44.29,108700.0,36.9225,36.9976,36.8975,36.9726,108700.0
2009-07-30 11:00:00,44.29,44.31,44.18,44.18,118200.0,36.9726,36.9893,36.8808,36.8808,118200.0
2009-07-30 11:30:00,44.19,44.21,44.05,44.06,218800.0,36.8891,36.9058,36.7722,36.7806,218800.0
2009-07-30 12:00:00,44.04,44.12,44.03,44.03,93100.0,36.7639,36.8307,36.7555,36.7555,93100.0
2009-07-30 12:30:00,44.03,44.13,44.03,44.06,83800.0,36.7555,36.839,36.7555,36.7806,83800.0
2009-07-30 13:00:00,44.06,44.18,44.05,44.11,170500.0,36.7806,36.8808,36.7722,36.8223,170500.0
2009-07-30 13:30:00,44.13,44.19,44.07,44.08,174000.0,36.839,36.8891,36.7889,36.7973,174000.0
2009-07-30 14:00:00,44.08,44.11,44.01,44.07,135900.0,36.7973,36.8223,36.7389,36.7889,135900.0
2009-07-30 14:30:00,44.09,44.13,44.04,44.07,151400.0,36.8056,36.839,36.7639,36.7889,151400.0
2009-07-30 15:00:00,44.08,44.16,44.08,44.13,205900.0,36.7973,36.8641,36.7973,36.839,205900.0
2009-07-30 15:30:00,44.13,44.13,43.76,43.81,420100.0,36.839,36.839,36.5302,36.5719,420100.0
2009-07-31 09:30:00,43.81,44.14,43.7,43.91,612100.0,36.5719,36.8474,36.4801,36.6554,612100.0
2009-07-31 10:00:00,43.91,43.96,43.71,43.89,427400.0,36.6554,36.6971,36.4884,36.6387,427400.0
2009-07-31 10:30:00,43.9,44.05,43.88,43.98,306600.0,36.647,36.7722,36.6303,36.7138,306600.0
2009-07-31 11:00:00,43.98,44.01,43.86,43.9,235100.0,36.7138,36.7389,36.6136,36.647,235100.0
2009-07-31 11:30:00,43.9,43.99,43.84,43.95,164800.0,36.647,36.7222,36.5969,36.6888,164800.0
2009-07-31 12:00:00,43.95,43.96,43.84,43.93,219300.0,36.6888,36.6971,36.5969,36.6721,219300.0
2009-07-31 12:30:00,43.94,43.94,43.83,43.87,112700.0,36.6804,36.6804,36.5886,36.622,112700.0
2009-07-31 13:00:00,43.86,43.91,43.83,43.91,202500.0,36.6136,36.6554,36.5886,36.6554,202500.0
2009-07-31 13:30:00,43.93,43.97,43.89,43.94,139100.0,36.6721,36.7055,36.6387,36.6804,139100.0
2009-07-31 14:00:00,43.93,44.05,43.91,44.01,177300.0,36.6721,36.7722,36.6554,36.7389,177300.0
2009-07-31 14:30:00,44.0,44.01,43.83,43.87,196500.0,36.7305,36.7389,36.5886,36.622,196500.0
2009-07-31 15:00:00,43.86,44.04,43.84,43.99,221900.0,36.6136,36.7639,36.5969,36.7222,221900.0
2009-07-31 15:30:00,43.98,43.98,43.7,43.73,681300.0,36.7138,36.7138,36.4801,36.5051,681300.0
2009-08-03 09:30:00,44.08,44.17,43.85,43.97,398100.0,36.7973,36.8724,36.6053,36.7055,398100.0
2009-08-03 10:00:00,43.97,44.2,43.97,44.15,382900.0,36.7055,36.8975,36.7055,36.8557,382900.0
2009-08-03 10:30:00,44.16,44.26,44.02,44.03,159800.0,36.8641,36.9475,36.7472,36.7555,159800.0
2009-08-03 11:00:00,44.03,44.08,43.96,44.0,311600.0,36.7555,36.7973,36.6971,36.7305,311600.0
2009-08-03 11:30:00,44.01,44.15,44.0,44.15,336100.0,36.7389,36.8557,36.7305,36.8557,336100.0
2009-08-03 12:00:00,44.16,44.19,44.12,44.14,102200.0,36.8641,36.8891,36.8307,36.8474,102200.0
2009-08-03 12:30:00,44.14,44.19,44.06,44.17,120400.0,36.8474,36.8891,36.7806,36.8724,120400.0
2009-08-03 13:00:00,44.16,44.25,44.16,44.2,146100.0,36.8641,36.9392,36.8641,36.8975,146100.0
2009-08-03 13:30:00,44.21,44.26,44.21,44.23,108800.0,36.9058,36.9475,36.9058,36.9225,108800.0
2009-08-03 14:00:00,44.23,44.35,44.23,44.31,202200.0,36.9225,37.0227,36.9225,36.9893,202200.0
2009-08-03 14:30:00,44.31,44.31,44.24,44.24,135500.0,36.9893,36.9893,36.9309,36.9309,135500.0
2009-08-03 15:00:00,44.24,44.35,44.24,44.3,247000.0,36.9309,37.0227,36.9309,36.9809,247000.0
2009-08-03 15:30:00,44.29,44.35,44.18,44.35,316600.0,36.9726,37.0227,36.8808,37.0227,316600.0
2009-08-04 09:30:00,44.15,44.26,44.08,44.23,317600.0,36.8557,36.9475,36.7973,36.9225,317600.0
2009-08-04 10:00:00,44.23,44.32,44.14,44.18,329400.0,36.9225,36.9976,36.8474,36.8808,329400.0
2009-08-04 10:30:00,44.19,44.28,44.14,44.26,195600.0,36.8891,36.9642,36.8474,36.9475,195600.0
2009-08-04 11:00:00,44.27,44.35,44.25,44.27,191000.0,36.9559,37.0227,36.9392,36.9559,191000.0
2009-08-04 11:30:00,44.27,44.37,44.25,44.34,211900.0,36.9559,37.0394,36.9392,37.0143,211900.0
2009-08-04 12:00:00,44.34,44.4,44.29,44.37,256300.0,37.0143,37.0644,36.9726,37.0394,256300.0
2009-08-04 12:30:00,44.36,44.43,44.33,44.42,132800.0,37.031,37.0895,37.006,37.0811,132800.0
2009-08-04 13:00:00,44.42,44.43,44.33,44.34,89600.0,37.0811,37.0895,37.006,37.0143,89600.0
2009-08-04 13:30:00,44.34,44.35,44.17,44.2,215900.0,37.0143,37.0227,36.8724,36.8975,215900.0
2009-08-04 14:00:00,44.19,44.23,44.16,44.22,175100.0,36.8891,36.9225,36.8641,36.9142,175100.0
2009-08-04 14:30:00,44.23,44.3,44.15,44.17,162400.0,36.9225,36.9809,36.8557,36.8724,162400.0
2009-08-04 15:00:00,44.17,44.26,44.13,44.16,398600.0,36.8724,36.9475,36.839,36.8641,398600.0
2009-08-04 15:30:00,44.16,44.33,44.12,44.31,512300.0,36.8641,37.006,36.8307,36.9893,512300.0
2009-08-04 16:00:00,44.31,44.37,44.29,44.29,94000.0,36.9893,37.0394,36.9726,36.9726,94000.0
2009-08-05 09:30:00,44.35,44.38,44.0,44.05,516700.0,37.0227,37.0477,36.7305,36.7722,516700.0
2009-08-05 10:00:00,44.06,44.06,43.81,43.96,328400.0,36.7806,36.7806,36.5719,36.6971,328400.0
2009-08-05 10:30:00,43.95,43.95,43.81,43.93,239900.0,36.6888,36.6888,36.5719,36.6721,239900.0
2009-08-05 11:00:00,43.93,43.98,43.87,43.9,512800.0,36.6721,36.7138,36.622,36.647,512800.0
2009-08-05 11:30:00,43.9,43.91,43.81,43.84,415900.0,36.647,36.6554,36.5719,36.5969,415900.0
2009-08-05 12:00:00,43.85,43.97,43.82,43.9,79200.0,36.6053,36.7055,36.5802,36.647,79200.0
2009-08-05 12:30:00,43.9,43.93,43.85,43.85,130900.0,36.647,36.6721,36.6053,36.6053,130900.0
2009-08-05 13:00:00,43.86,44.01,43.78,43.99,404800.0,36.6136,36.7389,36.5469,36.7222,404800.0
2009-08-05 13:30:00,43.99,44.02,43.92,43.92,148100.0,36.7222,36.7472,36.6637,36.6637,148100.0
2009-08-05 14:00:00,43.93,43.98,43.9,43.95,185400.0,36.6721,36.7138,36.647,36.6888,185400.0
2009-08-05 14:30:00,43.96,44.13,43.93,44.09,189700.0,36.6971,36.839,36.6721,36.8056,189700.0
2009-08-05 15:00:00,44.1,44.17,44.05,44.15,151100.0,36.814,36.8724,36.7722,36.8557,151100.0
2009-08-05 15:30:00,44.15,44.15,43.98,44.01,322300.0,36.8557,36.8557,36.7138,36.7389,322300.0
2009-08-06 09:30:00,44.17,44.21,43.83,43.85,318100.0,36.8724,36.9058,36.5886,36.6053,318100.0
2009-08-06 10:00:00,43.84,43.88,43.69,43.73,247400.0,36.5969,36.6303,36.4717,36.5051,247400.0
2009-08-06 10:30:00,43.72,43.85,43.71,43.78,221800.0,36.4968,36.6053,36.4884,36.5469,221800.0
2009-08-06 11:00:00,43.77,43.93,43.77,43.88,194800.0,36.5385,36.6721,36.5385,36.6303,194800.0
2009-08-06 11:30:00,43.87,43.89,43.78,43.79,111200.0,36.622,36.6387,36.5469,36.5552,111200.0
2009-08-06 12:00:00,43.8,43.8,43.7,43.72,123900.0,36.5635,36.5635,36.4801,36.4968,123900.0
2009-08-06 12:30:00,43.73,43.82,43.71,43.72,172900.0,36.5051,36.5802,36.4884,36.4968,172900.0
2009-08-06 13:00:00,43.73,43.81,43.7,43.77,140900.0,36.5051,36.5719,36.4801,36.5385,140900.0
2009-08-06 13:30:00,43.78,43.85,43.7,43.71,158100.0,36.5469,36.6053,36.4801,36.4884,158100.0
2009-08-06 14:00:00,43.71,43.71,43.57,43.64,278100.0,36.4884,36.4884,36.3715,36.43,278100.0
2009-08-06 14:30:00,43.64,43.7,43.58,43.65,213600.0,36.43,36.4801,36.3799,36.4383,213600.0
2009-08-06 15:00:00,43.64,43.8,43.64,43.76,260700.0,36.43,36.5635,36.43,36.5302,260700.0
2009-08-06 15:30:00,43.77,43.78,43.67,43.75,587300.0,36.5385,36.5469,36.455,36.5218,587300.0
2009-08-07 09:30:00,44.02,44.25,44.0,44.01,663100.0,36.7472,36.9392,36.7305,36.7389,663100.0
2009-08-07 10:00:00,43.99,44.05,43.89,44.04,260700.0,36.7222,36.7722,36.6387,36.7639,260700.0
2009-08-07 10:30:00,44.05,44.35,44.04,44.3,219900.0,36.7722,37.0227,36.7639,36.9809,219900.0
2009-08-07 11:00:00,44.31,44.38,44.27,44.3,138100.0,36.9893,37.0477,36.9559,36.9809,138100.0
2009-08-07 11:30:00,44.29,44.36,44.2,44.28,114300.0,36.9726,37.031,36.8975,36.9642,114300.0
2009-08-07 12:00:00,44.28,44.31,44.24,44.26,113900.0,36.9642,36.9893,36.9309,36.9475,113900.0
2009-08-07 12:30:00,44.26,44.36,44.26,44.32,105700.0,36.9475,37.031,36.9475,36.9976,105700.0
2009-08-07 13:00:00,44.33,44.45,44.32,44.44,196200.0,37.006,37.1062,36.9976,37.0978,196200.0
2009-08-07 13:30:00,44.44,44.47,44.4,44.41,142300.0,37.0978,37.1229,37.0644,37.0728,142300.0
2009-08-07 14:00:00,44.41,44.44,44.35,44.36,149700.0,37.0728,37.0978,37.0227,37.031,149700.0
2009-08-07 14:30:00,44.37,44.39,44.33,44.35,130500.0,37.0394,37.0561,37.006,37.0227,130500.0
2009-08-07 15:00:00,44.34,44.34,44.22,44.34,302400.0,37.0143,37.0143,36.9142,37.0143,302400.0
2009-08-07 15:30:00,44.33,44.36,44.22,44.23,281400.0,37.006,37.031,36.9142,36.9225,281400.0
2009-08-10 09:30:00,44.03,44.15,43.94,44.09,249000.0,36.7555,36.8557,36.6804,36.8056,249000.0
2009-08-10 10:00:00,44.09,44.14,44.02,44.14,211200.0,36.8056,36.8474,36.7472,36.8474,211200.0
2009-08-10 10:30:00,44.13,44.18,44.09,44.12,100600.0,36.839,36.8808,36.8056,36.8307,100600.0
2009-08-10 11:00:00,44.12,44.16,44.05,44.07,129100.0,36.8307,36.8641,36.7722,36.7889,129100.0
2009-08-10 11:30:00,44.06,44.11,44.01,44.02,82600.0,36.7806,36.8223,36.7389,36.7472,82600.0
2009-08-10 12:00:00,44.03,44.08,43.98,43.99,426500.0,36.7555,36.7973,36.7138,36.7222,426500.0
2009-08-10 12:30:00,43.97,43.99,43.94,43.97,115100.0,36.7055,36.7222,36.6804,36.7055,115100.0
2009-08-10 13:00:00,43.96,43.97,43.87,43.92,257100.0,36.6971,36.7055,36.622,36.6637,257100.0
2009-08-10 13:30:00,43.92,44.0,43.9,43.93,180800.0,36.6637,36.7305,36.647,36.6721,180800.0
2009-08-10 14:00:00,43.93,43.94,43.81,43.88,161000.0,36.6721,36.6804,36.5719,36.6303,161000.0
2009-08-10 14:30:00,43.88,43.93,43.84,43.92,142600.0,36.6303,36.6721,36.5969,36.6637,142600.0
2009-08-10 15:00:00,43.92,44.02,43.92,43.99,286900.0,36.6637,36.7472,36.6637,36.7222,286900.0
2009-08-10 15:30:00,43.99,44.11,43.94,44.11,467200.0,36.7222,36.8223,36.6804,36.8223,467200.0
2009-08-11 09:30:00,43.89,44.02,43.78,43.86,332800.0,36.6387,36.7472,36.5469,36.6136,332800.0
2009-08-11 10:00:00,43.86,43.86,43.69,43.71,304800.0,36.6136,36.6136,36.4717,36.4884,304800.0
2009-08-11 10:30:00,43.7,43.75,43.66,43.73,160000.0,36.4801,36.5218,36.4467,36.5051,160000.0
2009-08-11 11:00:00,43.72,43.74,43.63,43.71,296500.0,36.4968,36.5135,36.4216,36.4884,296500.0
2009-08-11 11:30:00,43.72,43.76,43.67,43.74,186500.0,36.4968,36.5302,36.455,36.5135,186500.0
2009-08-11 12:00:00,43.72,43.77,43.7,43.72,119200.0,36.4968,36.5385,36.4801,36.4968,119200.0
2009-08-11 12:30:00,43.72,43.75,43.65,43.65,70100.0,36.4968,36.5218,36.4383,36.4383,70100.0
2009-08-11 13:00:00,43.66,43.71,43.65,43.65,92800.0,36.4467,36.4884,36.4383,36.4383,92800.0
2009-08-11 13:30:00,43.66,43.76,43.65,43.72,105500.0,36.4467,36.5302,36.4383,36.4968,105500.0
2009-08-11 14:00:00,43.73,43.84,43.73,43.79,287800.0,36.5051,36.5969,36.5051,36.5552,287800.0
2009-08-11 14:30:00,43.8,43.85,43.75,43.84,214600.0,36.5635,36.6053,36.5218,36.5969,214600.0
2009-08-11 15:00:00,43.85,43.9,43.8,43.86,187400.0,36.6053,36.647,36.5635,36.6136,187400.0
2009-08-11 15:30:00,43.86,43.9,43.71,43.71,249800.0,36.6136,36.647,36.4884,36.4884,249800.0
2009-08-11 16:00:00,43.71,43.74,43.69,43.73,19100.0,36.4884,36.5135,36.4717,36.5051,19100.0
2009-08-12 09:30:00,43.67,44.11,43.67,44.1,208200.0,36.455,36.8223,36.455,36.814,208200.0
2009-08-12 10:00:00,44.12,44.27,44.12,44.24,216200.0,36.8307,36.9559,36.8307,36.9309,216200.0
2009-08-12 10:30:00,44.24,44.28,44.17,44.26,140800.0,36.9309,36.9642,36.8724,36.9475,140800.0
2009-08-12 11:00:00,44.26,44.28,44.22,44.25,131900.0,36.9475,36.9642,36.9142,36.9392,131900.0
2009-08-12 11:30:00,44.26,44.29,44.22,44.25,82200.0,36.9475,36.9726,36.9142,36.9392,82200.0
2009-08-12 12:00:00,44.25,44.28,44.21,44.24,57400.0,36.9392,36.9642,36.9058,36.9309,57400.0
2009-08-12 12:30:00,44.24,44.28,44.19,44.27,130900.0,36.9309,36.9642,36.8891,36.9559,130900.0
2009-08-12 13:00:00,44.27,44.37,44.24,44.34,125000.0,36.9559,37.0394,36.9309,37.0143,125000.0
2009-08-12 13:30:00,44.34,44.34,44.24,44.28,66800.0,37.0143,37.0143,36.9309,36.9642,66800.0
2009-08-12 14:00:00,44.28,44.35,44.15,44.17,221300.0,36.9642,37.0227,36.8557,36.8724,221300.0
2009-08-12 14:30:00,44.15,44.47,44.09,44.46,253100.0,36.8557,37.1229,36.8056,37.1145,253100.0
2009-08-12 15:00:00,44.46,44.51,44.39,44.46,198700.0,37.1145,37.1562,37.0561,37.1145,198700.0
2009-08-12 15:30:00,44.46,44.51,44.16,44.19,293200.0,37.1145,37.1562,36.8641,36.8891,293200.0
2009-08-13 09:30:00,44.36,44.36,43.96,44.01,461600.0,37.031,37.031,36.6971,36.7389,461600.0
2009-08-13 10:00:00,44.01,44.22,43.97,44.18,224000.0,36.7389,36.9142,36.7055,36.8808,224000.0
2009-08-13 10:30:00,44.19,44.42,44.15,44.37,162700.0,36.8891,37.0811,36.8557,37.0394,162700.0
2009-08-13 11:00:00,44.37,44.4,44.23,44.26,285500.0,37.0394,37.0644,36.9225,36.9475,285500.0
2009-08-13 11:30:00,44.26,44.3,44.22,44.3,150000.0,36.9475,36.9809,36.9142,36.9809,150000.0
2009-08-13 12:00:00,44.31,44.33,44.27,44.3,97800.0,36.9893,37.006,36.9559,36.9809,97800.0
2009-08-13 12:30:00,44.31,44.36,44.29,44.3,131500.0,36.9893,37.031,36.9726,36.9809,131500.0
2009-08-13 13:00:00,44.31,44.44,44.28,44.29,187200.0,36.9893,37.0978,36.9642,36.9726,187200.0
2009-08-13 13:30:00,44.29,44.35,44.22,44.25,141200.0,36.9726,37.0227,36.9142,36.9392,141200.0
2009-08-13 14:00:00,44.26,44.26,44.1,44.2,179800.0,36.9475,36.9475,36.814,36.8975,179800.0
2009-08-13 14:30:00,44.22,44.31,44.21,44.21,114200.0,36.9142,36.9893,36.9058,36.9058,114200.0
2009-08-13 15:00:00,44.21,44.38,44.21,44.33,258000.0,36.9058,37.0477,36.9058,37.006,258000.0
2009-08-13 15:30:00,44.35,44.43,44.32,44.41,310500.0,37.0227,37.0895,36.9976,37.0728,310500.0
2009-08-14 09:30:00,44.44,44.5,44.01,44.05,277300.0,37.0978,37.1479,36.7389,36.7722,277300.0
2009-08-14 10:00:00,44.03,44.03,43.79,43.88,273600.0,36.7555,36.7555,36.5552,36.6303,273600.0
2009-08-14 10:30:00,43.87,43.93,43.8,43.88,190700.0,36.622,36.6721,36.5635,36.6303,190700.0
2009-08-14 11:00:00,43.88,43.91,43.76,43.76,199900.0,36.6303,36.6554,36.5302,36.5302,199900.0
2009-08-14 11:30:00,43.77,43.8,43.7,43.75,131000.0,36.5385,36.5635,36.4801,36.5218,131000.0
2009-08-14 12:00:00,43.74,43.81,43.72,43.73,130200.0,36.5135,36.5719,36.4968,36.5051,130200.0
2009-08-14 12:30:00,43.73,43.83,43.71,43.82,96100.0,36.5051,36.5886,36.4884,36.5802,96100.0
2009-08-14 13:00:00,43.82,43.83,43.76,43.79,150600.0,36.5802,36.5886,36.5302,36.5552,150600.0
2009-08-14 13:30:00,43.79,43.8,43.73,43.8,132200.0,36.5552,36.5635,36.5051,36.5635,132200.0
2009-08-14 14:00:00,43.8,43.8,43.73,43.77,138300.0,36.5635,36.5635,36.5051,36.5385,138300.0
2009-08-14 14:30:00,43.75,43.83,43.73,43.8,134400.0,36.5218,36.5886,36.5051,36.5635,134400.0
2009-08-14 15:00:00,43.8,43.85,43.75,43.76,194500.0,36.5635,36.6053,36.5218,36.5302,194500.0
2009-08-14 15:30:00,43.76,44.06,43.76,44.06,359900.0,36.5302,36.7806,36.5302,36.7806,359900.0
2009-08-17 09:30:00,43.35,43.43,43.12,43.26,402400.0,36.1879,36.2547,35.9959,36.1128,402400.0
2009-08-17 10:00:00,43.24,43.28,43.14,43.24,274700.0,36.0961,36.1295,36.0126,36.0961,274700.0
2009-08-17 10:30:00,43.23,43.25,43.16,43.18,188500.0,36.0877,36.1044,36.0293,36.046,188500.0
2009-08-17 11:00:00,43.18,43.21,43.08,43.21,162000.0,36.046,36.071,35.9625,36.071,162000.0
2009-08-17 11:30:00,43.21,43.3,43.19,43.26,97600.0,36.071,36.1462,36.0543,36.1128,97600.0
2009-08-17 12:00:00,43.27,43.28,43.2,43.25,245200.0,36.1211,36.1295,36.0627,36.1044,245200.0
2009-08-17 12:30:00,43.24,43.25,43.2,43.22,155200.0,36.0961,36.1044,36.0627,36.0794,155200.0
2009-08-17 13:00:00,43.21,43.21,43.13,43.18,236700.0,36.071,36.071,36.0042,36.046,236700.0
2009-08-17 13:30:00,43.19,43.24,43.12,43.24,207200.0,36.0543,36.0961,35.9959,36.0961,207200.0
2009-08-17 14:00:00,43.23,43.23,43.17,43.22,337700.0,36.0877,36.0877,36.0376,36.0794,337700.0
2009-08-17 14:30:00,43.23,43.24,43.13,43.17,145200.0,36.0877,36.0961,36.0042,36.0376,145200.0
2009-08-17 15:00:00,43.18,43.22,43.07,43.14,342900.0,36.046,36.0794,35.9542,36.0126,342900.0
2009-08-17 15:30:00,43.13,43.16,43.05,43.09,380200.0,36.0042,36.0293,35.9375,35.9708,380200.0
2009-08-18 09:30:00,43.25,43.33,43.11,43.18,431100.0,36.1044,36.1712,35.9875,36.046,431100.0
2009-08-18 10:00:00,43.18,43.37,43.17,43.25,359100.0,36.046,36.2046,36.0376,36.1044,359100.0
2009-08-18 10:30:00,43.25,43.32,43.23,43.25,164200.0,36.1044,36.1628,36.0877,36.1044,164200.0
2009-08-18 11:00:00,43.26,43.38,43.26,43.36,187800.0,36.1128,36.2129,36.1128,36.1962,187800.0
2009-08-18 11:30:00,43.37,43.48,43.36,43.43,173800.0,36.2046,36.2964,36.1962,36.2547,173800.0
2009-08-18 12:00:00,43.44,43.51,43.43,43.44,264900.0,36.263,36.3215,36.2547,36.263,264900.0
2009-08-18 12:30:00,43.44,43.51,43.42,43.49,448900.0,36.263,36.3215,36.2463,36.3048,448900.0
2009-08-18 13:00:00,43.48,43.53,43.44,43.49,184600.0,36.2964,36.3382,36.263,36.3048,184600.0
2009-08-18 13:30:00,43.48,43.5,43.4,43.47,209100.0,36.2964,36.3131,36.2296,36.2881,209100.0
2009-08-18 14:00:00,43.47,43.55,43.46,43.55,217200.0,36.2881,36.3549,36.2797,36.3549,217200.0
2009-08-18 14:30:00,43.54,43.57,43.48,43.52,146500.0,36.3465,36.3715,36.2964,36.3298,146500.0
2009-08-18 15:00:00,43.52,43.59,43.52,43.53,194900.0,36.3298,36.3882,36.3298,36.3382,194900.0
2009-08-18 15:30:00,43.53,43.6,43.47,43.49,277500.0,36.3382,36.3966,36.2881,36.3048,277500.0
2009-08-18 16:00:00,43.45,43.53,43.45,43.45,55000.0,36.2714,36.3382,36.2714,36.2714,55000.0
2009-08-19 09:30:00,43.12,43.41,43.09,43.33,400000.0,35.9959,36.238,35.9708,36.1712,400000.0
2009-08-19 10:00:00,43.35,43.5,43.35,43.39,233500.0,36.1879,36.3131,36.1879,36.2213,233500.0
2009-08-19 10:30:00,43.41,43.5,43.36,43.4,189700.0,36.238,36.3131,36.1962,36.2296,189700.0
2009-08-19 11:00:00,43.4,43.48,43.38,43.44,131700.0,36.2296,36.2964,36.2129,36.263,131700.0
2009-08-19 11:30:00,43.44,43.73,43.4,43.71,167400.0,36.263,36.5051,36.2296,36.4884,167400.0
2009-08-19 12:00:00,43.72,43.88,43.7,43.81,136900.0,36.4968,36.6303,36.4801,36.5719,136900.0
2009-08-19 12:30:00,43.81,43.86,43.76,43.83,186100.0,36.5719,36.6136,36.5302,36.5886,186100.0
2009-08-19 13:00:00,43.83,43.92,43.81,43.86,101800.0,36.5886,36.6637,36.5719,36.6136,101800.0
2009-08-19 13:30:00,43.87,43.9,43.84,43.9,169100.0,36.622,36.647,36.5969,36.647,169100.0
2009-08-19 14:00:00,43.91,43.92,43.82,43.85,94500.0,36.6554,36.6637,36.5802,36.6053,94500.0
2009-08-19 14:30:00,43.85,43.86,43.77,43.85,258400.0,36.6053,36.6136,36.5385,36.6053,258400.0
2009-08-19 15:00:00,43.85,43.85,43.68,43.75,193200.0,36.6053,36.6053,36.4634,36.5218,193200.0
2009-08-19 15:30:00,43.75,43.85,43.7,43.85,224100.0,36.5218,36.6053,36.4801,36.6053,224100.0
2009-08-20 09:30:00,43.84,44.14,43.74,44.13,310000.0,36.5969,36.8474,36.5135,36.839,310000.0
2009-08-20 10:00:00,44.13,44.14,43.99,44.06,221600.0,36.839,36.8474,36.7222,36.7806,221600.0
2009-08-20 10:30:00,44.09,44.19,44.06,44.11,142100.0,36.8056,36.8891,36.7806,36.8223,142100.0
2009-08-20 11:00:00,44.1,44.13,44.07,44.09,78800.0,36.814,36.839,36.7889,36.8056,78800.0
2009-08-20 11:30:00,44.1,44.11,44.03,44.06,120200.0,36.814,36.8223,36.7555,36.7806,120200.0
2009-08-20 12:00:00,44.07,44.1,44.06,44.09,77600.0,36.7889,36.814,36.7806,36.8056,77600.0
2009-08-20 12:30:00,44.1,44.18,44.09,44.16,82500.0,36.814,36.8808,36.8056,36.8641,82500.0
2009-08-20 13:00:00,44.16,44.17,44.12,44.16,60400.0,36.8641,36.8724,36.8307,36.8641,60400.0
2009-08-20 13:30:00,44.16,44.2,44.12,44.16,110100.0,36.8641,36.8975,36.8307,36.8641,110100.0
2009-08-20 14:00:00,44.16,44.19,44.13,44.14,87500.0,36.8641,36.8891,36.839,36.8474,87500.0
2009-08-20 14:30:00,44.15,44.18,44.11,44.16,92400.0,36.8557,36.8808,36.8223,36.8641,92400.0
2009-08-20 15:00:00,44.17,44.28,44.17,44.28,168300.0,36.8724,36.9642,36.8724,36.9642,168300.0
2009-08-20 15:30:00,44.27,44.35,44.24,44.27,328500.0,36.9559,37.0227,36.9309,36.9559,328500.0
2009-08-21 09:30:00,44.55,44.57,44.3,44.53,3667100.0,37.1896,37.2063,36.9809,37.1729,3667100.0
2009-08-21 10:00:00,44.53,44.93,44.53,44.78,425900.0,37.1729,37.5069,37.1729,37.3816,425900.0
2009-08-21 10:30:00,44.78,44.86,44.76,44.79,150900.0,37.3816,37.4484,37.3649,37.39,150900.0
2009-08-21 11:00:00,44.8,44.84,44.78,44.82,122600.0,37.3983,37.4317,37.3816,37.415,122600.0
2009-08-21 11:30:00,44.82,44.88,44.81,44.83,86300.0,37.415,37.4651,37.4067,37.4234,86300.0
2009-08-21 12:00:00,44.84,44.84,44.79,44.82,130300.0,37.4317,37.4317,37.39,37.415,130300.0
2009-08-21 12:30:00,44.82,44.84,44.78,44.81,73700.0,37.415,37.4317,37.3816,37.4067,73700.0
2009-08-21 13:00:00,44.81,44.83,44.78,44.8,64500.0,37.4067,37.4234,37.3816,37.3983,64500.0
2009-08-21 13:30:00,44.81,44.81,44.72,44.74,185500.0,37.4067,37.4067,37.3315,37.3482,185500.0
2009-08-21 14:00:00,44.73,44.79,44.71,44.75,185800.0,37.3399,37.39,37.3232,37.3566,185800.0
2009-08-21 14:30:00,44.75,44.81,44.75,44.81,78700.0,37.3566,37.4067,37.3566,37.4067,78700.0
2009-08-21 15:00:00,44.81,44.96,44.8,44.92,113700.0,37.4067,37.5319,37.3983,37.4985,113700.0
2009-08-21 15:30:00,44.92,44.95,44.85,44.87,291700.0,37.4985,37.5235,37.4401,37.4568,291700.0
2009-08-24 09:30:00,45.08,45.12,44.93,45.08,304300.0,37.6321,37.6655,37.5069,37.6321,304300.0
2009-08-24 10:00:00,45.08,45.2,45.08,45.18,191400.0,37.6321,37.7322,37.6321,37.7155,191400.0
2009-08-24 10:30:00,45.18,45.19,45.13,45.18,183000.0,37.7155,37.7239,37.6738,37.7155,183000.0
2009-08-24 11:00:00,45.19,45.22,45.13,45.14,179800.0,37.7239,37.7489,37.6738,37.6822,179800.0
2009-08-24 11:30:00,45.15,45.15,45.06,45.06,214300.0,37.6905,37.6905,37.6154,37.6154,214300.0
2009-08-24 12:00:00,45.06,45.1,45.04,45.08,87100.0,37.6154,37.6488,37.5987,37.6321,87100.0
2009-08-24 12:30:00,45.07,45.1,45.02,45.03,67900.0,37.6237,37.6488,37.582,37.5903,67900.0
2009-08-24 13:00:00,45.03,45.03,44.8,44.81,302600.0,37.5903,37.5903,37.3983,37.4067,302600.0
2009-08-24 13:30:00,44.8,44.91,44.8,44.91,122000.0,37.3983,37.4902,37.3983,37.4902,122000.0
2009-08-24 14:00:00,44.9,44.95,44.87,44.88,83800.0,37.4818,37.5235,37.4568,37.4651,83800.0
2009-08-24 14:30:00,44.88,44.9,44.84,44.87,281700.0,37.4651,37.4818,37.4317,37.4568,281700.0
2009-08-24 15:00:00,44.87,44.88,44.73,44.86,306700.0,37.4568,37.4651,37.3399,37.4484,306700.0
2009-08-24 15:30:00,44.86,44.93,44.76,44.87,248100.0,37.4484,37.5069,37.3649,37.4568,248100.0
2009-08-25 09:30:00,45.02,45.17,44.88,45.17,215200.0,37.582,37.7072,37.4651,37.7072,215200.0
2009-08-25 10:00:00,45.12,45.31,44.92,44.95,625800.0,37.6655,37.8241,37.4985,37.5235,625800.0
2009-08-25 10:30:00,44.95,45.11,44.94,45.07,188200.0,37.5235,37.6571,37.5152,37.6237,188200.0
2009-08-25 11:00:00,45.07,45.15,45.07,45.14,84600.0,37.6237,37.6905,37.6237,37.6822,84600.0
2009-08-25 11:30:00,45.14,45.21,45.12,45.16,120100.0,37.6822,37.7406,37.6655,37.6989,120100.0
2009-08-25 12:00:00,45.17,45.27,45.16,45.24,105500.0,37.7072,37.7907,37.6989,37.7656,105500.0
2009-08-25 12:30:00,45.25,45.29,45.11,45.11,67400.0,37.774,37.8074,37.6571,37.6571,67400.0
2009-08-25 13:00:00,45.11,45.15,44.99,45.02,157200.0,37.6571,37.6905,37.5569,37.582,157200.0
2009-08-25 13:30:00,45.01,45.07,44.98,45.01,212000.0,37.5736,37.6237,37.5486,37.5736,212000.0
2009-08-25 14:00:00,45.01,45.07,44.97,45.02,118300.0,37.5736,37.6237,37.5402,37.582,118300.0
2009-08-25 14:30:00,45.02,45.02,44.87,44.97,234100.0,37.582,37.582,37.4568,37.5402,234100.0
2009-08-25 15:00:00,44.98,45.09,44.98,45.04,190200.0,37.5486,37.6404,37.5486,37.5987,190200.0
2009-08-25 15:30:00,45.04,45.05,44.9,44.98,316100.0,37.5987,37.607,37.4818,37.5486,316100.0
2009-08-25 16:00:00,44.97,45.02,44.97,45.02,84000.0,37.5402,37.582,37.5402,37.582,84000.0
2009-08-26 09:30:00,44.84,44.94,44.77,44.91,301500.0,37.4317,37.5152,37.3733,37.4902,301500.0
2009-08-26 10:00:00,44.92,45.18,44.91,45.08,326400.0,37.4985,37.7155,37.4902,37.6321,326400.0
2009-08-26 10:30:00,45.08,45.16,44.99,45.04,137100.0,37.6321,37.6989,37.5569,37.5987,137100.0
2009-08-26 11:00:00,45.05,45.06,44.84,44.89,164400.0,37.607,37.6154,37.4317,37.4735,164400.0
2009-08-26 11:30:00,44.89,44.91,44.8,44.88,51700.0,37.4735,37.4902,37.3983,37.4651,51700.0
2009-08-26 12:00:00,44.88,44.96,44.85,44.93,40200.0,37.4651,37.5319,37.4401,37.5069,40200.0
2009-08-26 12:30:00,44.93,44.94,44.87,44.89,77100.0,37.5069,37.5152,37.4568,37.4735,77100.0
2009-08-26 13:00:00,44.89,44.9,44.79,44.86,74600.0,37.4735,37.4818,37.39,37.4484,74600.0
2009-08-26 13:30:00,44.86,45.02,44.85,45.02,81400.0,37.4484,37.582,37.4401,37.582,81400.0
2009-08-26 14:00:00,45.03,45.04,44.95,44.96,49900.0,37.5903,37.5987,37.5235,37.5319,49900.0
2009-08-26 14:30:00,44.95,45.05,44.89,44.9,181400.0,37.5235,37.607,37.4735,37.4818,181400.0
2009-08-26 15:00:00,44.88,44.96,44.87,44.91,196800.0,37.4651,37.5319,37.4568,37.4902,196800.0
2009-08-26 15:30:00,44.9,45.02,44.87,44.97,378400.0,37.4818,37.582,37.4568,37.5402,378400.0
2009-08-27 09:30:00,44.99,44.99,44.58,44.6,217300.0,37.5569,37.5569,37.2147,37.2314,217300.0
2009-08-27 10:00:00,44.57,44.61,44.44,44.59,315900.0,37.2063,37.2397,37.0978,37.223,315900.0
2009-08-27 10:30:00,44.59,44.64,44.49,44.49,296000.0,37.223,37.2648,37.1395,37.1395,296000.0
2009-08-27 11:00:00,44.49,44.63,44.48,44.63,310100.0,37.1395,37.2564,37.1312,37.2564,310100.0
2009-08-27 11:30:00,44.63,44.71,44.54,44.7,93500.0,37.2564,37.3232,37.1813,37.3149,93500.0
2009-08-27 12:00:00,44.7,44.79,44.67,44.79,85100.0,37.3149,37.39,37.2898,37.39,85100.0
2009-08-27 12:30:00,44.8,44.81,44.71,44.75,93000.0,37.3983,37.4067,37.3232,37.3566,93000.0
2009-08-27 13:00:00,44.77,44.78,44.69,44.73,38800.0,37.3733,37.3816,37.3065,37.3399,38800.0
2009-08-27 13:30:00,44.74,44.94,44.73,44.9,114600.0,37.3482,37.5152,37.3399,37.4818,114600.0
2009-08-27 14:00:00,44.91,45.02,44.91,44.99,77600.0,37.4902,37.582,37.4902,37.5569,77600.0
2009-08-27 14:30:00,45.0,45.15,45.0,45.07,203100.0,37.5653,37.6905,37.5653,37.6237,203100.0
2009-08-27 15:00:00,45.07,45.1,44.99,45.0,186600.0,37.6237,37.6488,37.5569,37.5653,186600.0
2009-08-27 15:30:00,45.0,45.09,44.99,45.07,284100.0,37.5653,37.6404,37.5569,37.6237,284100.0
2009-08-28 09:30:00,45.43,45.48,45.11,45.11,267900.0,37.9242,37.966,37.6571,37.6571,267900.0
2009-08-28 10:00:00,45.13,45.22,44.96,44.99,182900.0,37.6738,37.7489,37.5319,37.5569,182900.0
2009-08-28 10:30:00,45.0,45.14,44.94,45.08,74300.0,37.5653,37.6822,37.5152,37.6321,74300.0
2009-08-28 11:00:00,45.09,45.11,45.0,45.07,93800.0,37.6404,37.6571,37.5653,37.6237,93800.0
2009-08-28 11:30:00,45.07,45.08,44.94,44.98,50500.0,37.6237,37.6321,37.5152,37.5486,50500.0
2009-08-28 12:00:00,44.97,45.01,44.75,44.77,51600.0,37.5402,37.5736,37.3566,37.3733,51600.0
2009-08-28 12:30:00,44.78,44.85,44.76,44.77,79500.0,37.3816,37.4401,37.3649,37.3733,79500.0
2009-08-28 13:00:00,44.77,44.93,44.77,44.9,50000.0,37.3733,37.5069,37.3733,37.4818,50000.0
2009-08-28 13:30:00,44.91,44.95,44.89,44.91,82200.0,37.4902,37.5235,37.4735,37.4902,82200.0
2009-08-28 14:00:00,44.91,44.99,44.86,44.95,87500.0,37.4902,37.5569,37.4484,37.5235,87500.0
2009-08-28 14:30:00,44.95,45.0,44.86,44.97,87300.0,37.5235,37.5653,37.4484,37.5402,87300.0
2009-08-28 15:00:00,44.97,45.06,44.94,45.04,105100.0,37.5402,37.6154,37.5152,37.5987,105100.0
2009-08-28 15:30:00,45.02,45.06,44.86,45.0,156700.0,37.582,37.6154,37.4484,37.5653,156700.0
2009-08-31 09:30:00,44.62,44.74,44.39,44.49,338400.0,37.2481,37.3482,37.0561,37.1395,338400.0
2009-08-31 10:00:00,44.48,44.53,44.41,44.47,118700.0,37.1312,37.1729,37.0728,37.1229,118700.0
2009-08-31 10:30:00,44.46,44.59,44.4,44.55,132200.0,37.1145,37.223,37.0644,37.1896,132200.0
2009-08-31 11:00:00,44.55,44.55,44.45,44.46,77600.0,37.1896,37.1896,37.1062,37.1145,77600.0
2009-08-31 11:30:00,44.45,44.54,44.45,44.52,88900.0,37.1062,37.1813,37.1062,37.1646,88900.0
2009-08-31 12:00:00,44.51,44.55,44.48,44.51,193400.0,37.1562,37.1896,37.1312,37.1562,193400.0
2009-08-31 12:30:00,44.52,44.53,44.46,44.48,91100.0,37.1646,37.1729,37.1145,37.1312,91100.0
2009-08-31 13:00:00,44.48,44.5,44.43,44.47,75600.0,37.1312,37.1479,37.0895,37.1229,75600.0
2009-08-31 13:30:00,44.47,44.51,44.45,44.5,158700.0,37.1229,37.1562,37.1062,37.1479,158700.0
2009-08-31 14:00:00,44.49,44.52,44.46,44.51,95400.0,37.1395,37.1646,37.1145,37.1562,95400.0
2009-08-31 14:30:00,44.51,44.62,44.5,44.56,75700.0,37.1562,37.2481,37.1479,37.198,75700.0
2009-08-31 15:00:00,44.57,44.57,44.44,44.52,213100.0,37.2063,37.2063,37.0978,37.1646,213100.0
2009-08-31 15:30:00,44.52,44.68,44.52,44.66,386600.0,37.1646,37.2982,37.1646,37.2815,386600.0
2009-09-01 09:30:00,44.44,44.94,44.44,44.87,256500.0,37.0978,37.5152,37.0978,37.4568,256500.0
2009-09-01 10:00:00,44.87,45.04,44.75,44.89,270700.0,37.4568,37.5987,37.3566,37.4735,270700.0
2009-09-01 10:30:00,44.88,44.94,44.67,44.67,142000.0,37.4651,37.5152,37.2898,37.2898,142000.0
2009-09-01 11:00:00,44.66,44.67,44.11,44.12,262100.0,37.2815,37.2898,36.8223,36.8307,262100.0
2009-09-01 11:30:00,44.13,44.18,43.97,44.02,214200.0,36.839,36.8808,36.7055,36.7472,214200.0
2009-09-01 12:00:00,43.99,44.1,43.91,43.96,137800.0,36.7222,36.814,36.6554,36.6971,137800.0
2009-09-01 12:30:00,43.96,44.02,43.94,43.98,48400.0,36.6971,36.7472,36.6804,36.7138,48400.0
2009-09-01 13:00:00,43.97,44.02,43.83,43.93,82800.0,36.7055,36.7472,36.5886,36.6721,82800.0
2009-09-01 13:30:00,43.93,44.01,43.85,44.01,171500.0,36.6721,36.7389,36.6053,36.7389,171500.0
2009-09-01 14:00:00,44.02,44.05,43.93,43.98,138000.0,36.7472,36.7722,36.6721,36.7138,138000.0
2009-09-01 14:30:00,43.98,44.03,43.91,43.97,157400.0,36.7138,36.7555,36.6554,36.7055,157400.0
2009-09-01 15:00:00,43.96,44.04,43.89,43.91,196400.0,36.6971,36.7639,36.6387,36.6554,196400.0
2009-09-01 15:30:00,43.91,44.03,43.82,43.86,341300.0,36.6554,36.7555,36.5802,36.6136,341300.0
2009-09-01 16:00:00,43.86,43.88,43.86,43.88,800.0,36.6136,36.6303,36.6136,36.6303,800.0
2009-09-02 09:30:00,43.78,43.98,43.69,43.87,193900.0,36.5469,36.7138,36.4717,36.622,193900.0
2009-09-02 10:00:00,43.85,43.93,43.77,43.81,290200.0,36.6053,36.6721,36.5385,36.5719,290200.0
2009-09-02 10:30:00,43.81,44.03,43.7,44.03,121000.0,36.5719,36.7555,36.4801,36.7555,121000.0
2009-09-02 11:00:00,44.02,44.02,43.92,44.02,104100.0,36.7472,36.7472,36.6637,36.7472,104100.0
2009-09-02 11:30:00,44.03,44.05,43.91,43.93,113400.0,36.7555,36.7722,36.6554,36.6721,113400.0
2009-09-02 12:00:00,43.92,44.0,43.88,43.96,160200.0,36.6637,36.7305,36.6303,36.6971,160200.0
2009-09-02 12:30:00,43.96,44.01,43.95,43.97,72500.0,36.6971,36.7389,36.6888,36.7055,72500.0
2009-09-02 13:00:00,43.96,43.98,43.9,43.97,192000.0,36.6971,36.7138,36.647,36.7055,192000.0
2009-09-02 13:30:00,43.95,43.97,43.91,43.92,59600.0,36.6888,36.7055,36.6554,36.6637,59600.0
2009-09-02 14:00:00,43.91,43.96,43.89,43.95,75400.0,36.6554,36.6971,36.6387,36.6888,75400.0
2009-09-02 14:30:00,43.96,44.02,43.94,43.94,331200.0,36.6971,36.7472,36.6804,36.6804,331200.0
2009-09-02 15:00:00,43.93,44.06,43.92,43.99,106600.0,36.6721,36.7806,36.6637,36.7222,106600.0
2009-09-02 15:30:00,43.99,44.03,43.82,43.85,220800.0,36.7222,36.7555,36.5802,36.6053,220800.0
2009-09-03 09:30:00,44.02,44.13,43.86,43.97,194100.0,36.7472,36.839,36.6136,36.7055,194100.0
2009-09-03 10:00:00,43.97,44.07,43.71,43.81,398500.0,36.7055,36.7889,36.4884,36.5719,398500.0
2009-09-03 10:30:00,43.8,43.9,43.78,43.86,249100.0,36.5635,36.647,36.5469,36.6136,249100.0
2009-09-03 11:00:00,43.87,43.97,43.87,43.9,203500.0,36.622,36.7055,36.622,36.647,203500.0
2009-09-03 11:30:00,43.89,43.95,43.88,43.94,63400.0,36.6387,36.6888,36.6303,36.6804,63400.0
2009-09-03 12:00:00,43.93,44.0,43.92,43.98,139800.0,36.6721,36.7305,36.6637,36.7138,139800.0
2009-09-03 12:30:00,43.98,43.99,43.94,43.96,100000.0,36.7138,36.7222,36.6804,36.6971,100000.0
2009-09-03 13:00:00,43.96,44.04,43.95,44.02,45900.0,36.6971,36.7639,36.6888,36.7472,45900.0
2009-09-03 13:30:00,44.03,44.04,43.96,43.97,65500.0,36.7555,36.7639,36.6971,36.7055,65500.0
2009-09-03 14:00:00,43.97,44.01,43.91,43.93,42800.0,36.7055,36.7389,36.6554,36.6721,42800.0
2009-09-03 14:30:00,43.94,43.94,43.87,43.94,44400.0,36.6804,36.6804,36.622,36.6804,44400.0
2009-09-03 15:00:00,43.95,44.0,43.94,43.99,89900.0,36.6888,36.7305,36.6804,36.7222,89900.0
2009-09-03 15:30:00,44.0,44.23,44.0,44.2,821500.0,36.7305,36.9225,36.7305,36.8975,821500.0
2009-09-04 09:30:00,44.24,44.36,44.14,44.17,659100.0,36.9309,37.031,36.8474,36.8724,659100.0
2009-09-04 10:00:00,44.17,44.37,44.17,44.34,152800.0,36.8724,37.0394,36.8724,37.0143,152800.0
2009-09-04 10:30:00,44.34,44.43,44.32,44.42,151000.0,37.0143,37.0895,36.9976,37.0811,151000.0
2009-09-04 11:00:00,44.42,44.42,44.28,44.32,122200.0,37.0811,37.0811,36.9642,36.9976,122200.0
2009-09-04 11:30:00,44.32,44.49,44.3,44.49,99600.0,36.9976,37.1395,36.9809,37.1395,99600.0
2009-09-04 12:00:00,44.49,44.71,44.49,44.67,114600.0,37.1395,37.3232,37.1395,37.2898,114600.0
2009-09-04 12:30:00,44.68,44.71,44.63,44.69,91300.0,37.2982,37.3232,37.2564,37.3065,91300.0
2009-09-04 13:00:00,44.7,44.8,44.66,44.75,132900.0,37.3149,37.3983,37.2815,37.3566,132900.0
2009-09-04 13:30:00,44.76,44.78,44.65,44.66,94200.0,37.3649,37.3816,37.2731,37.2815,94200.0
2009-09-04 14:00:00,44.66,44.7,44.63,44.63,84900.0,37.2815,37.3149,37.2564,37.2564,84900.0
2009-09-04 14:30:00,44.62,44.72,44.61,44.72,61800.0,37.2481,37.3315,37.2397,37.3315,61800.0
2009-09-04 15:00:00,44.72,44.74,44.63,44.69,87500.0,37.3315,37.3482,37.2564,37.3065,87500.0
2009-09-04 15:30:00,44.69,44.8,44.65,44.79,140500.0,37.3065,37.3983,37.2731,37.39,140500.0
2009-09-08 09:30:00,45.12,45.15,44.91,44.96,228200.0,37.6655,37.6905,37.4902,37.5319,228200.0
2009-09-08 10:00:00,44.94,45.06,44.89,45.03,135600.0,37.5152,37.6154,37.4735,37.5903,135600.0
2009-09-08 10:30:00,45.05,45.13,45.04,45.12,89900.0,37.607,37.6738,37.5987,37.6655,89900.0
2009-09-08 11:00:00,45.12,45.13,45.05,45.08,691400.0,37.6655,37.6738,37.607,37.6321,691400.0
2009-09-08 11:30:00,45.08,45.09,44.94,44.98,594700.0,37.6321,37.6404,37.5152,37.5486,594700.0
2009-09-08 12:00:00,44.99,45.05,44.97,45.04,71100.0,37.5569,37.607,37.5402,37.5987,71100.0
2009-09-08 12:30:00,45.03,45.06,45.0,45.01,174100.0,37.5903,37.6154,37.5653,37.5736,174100.0
2009-09-08 13:00:00,45.01,45.05,44.94,45.01,114400.0,37.5736,37.607,37.5152,37.5736,114400.0
2009-09-08 13:30:00,45.0,45.02,44.93,45.01,82800.0,37.5653,37.582,37.5069,37.5736,82800.0
2009-09-08 14:00:00,45.02,45.07,44.97,45.04,147700.0,37.582,37.6237,37.5402,37.5987,147700.0
2009-09-08 14:30:00,45.04,45.14,45.03,45.1,266000.0,37.5987,37.6822,37.5903,37.6488,266000.0
2009-09-08 15:00:00,45.09,45.12,45.03,45.1,107800.0,37.6404,37.6655,37.5903,37.6488,107800.0
2009-09-08 15:30:00,45.1,45.17,45.08,45.14,394700.0,37.6488,37.7072,37.6321,37.6822,394700.0
2009-09-08 16:00:00,45.11,45.18,45.09,45.11,54700.0,37.6571,37.7155,37.6404,37.6571,54700.0
2009-09-09 09:30:00,45.13,45.33,45.04,45.26,215300.0,37.6738,37.8408,37.5987,37.7823,215300.0
2009-09-09 10:00:00,45.27,45.39,45.27,45.32,168100.0,37.7907,37.8909,37.7907,37.8324,168100.0
2009-09-09 10:30:00,45.32,45.36,45.29,45.33,60100.0,37.8324,37.8658,37.8074,37.8408,60100.0
2009-09-09 11:00:00,45.34,45.5,45.33,45.49,111600.0,37.8491,37.9827,37.8408,37.9743,111600.0
2009-09-09 11:30:00,45.49,45.57,45.49,45.52,96600.0,37.9743,38.0411,37.9743,37.9994,96600.0
2009-09-09 12:00:00,45.51,45.54,45.49,45.53,78000.0,37.991,38.0161,37.9743,38.0077,78000.0
2009-09-09 12:30:00,45.53,45.56,45.5,45.55,92500.0,38.0077,38.0328,37.9827,38.0244,92500.0
2009-09-09 13:00:00,45.56,45.59,45.49,45.52,112900.0,38.0328,38.0578,37.9743,37.9994,112900.0
2009-09-09 13:30:00,45.52,45.53,45.47,45.48,111800.0,37.9994,38.0077,37.9576,37.966,111800.0
2009-09-09 14:00:00,45.47,45.52,45.25,45.29,140600.0,37.9576,37.9994,37.774,37.8074,140600.0
2009-09-09 14:30:00,45.29,45.35,45.22,45.28,243500.0,37.8074,37.8575,37.7489,37.799,243500.0
2009-09-09 15:00:00,45.29,45.43,45.27,45.39,245000.0,37.8074,37.9242,37.7907,37.8909,245000.0
2009-09-09 15:30:00,45.4,45.53,45.34,45.47,204900.0,37.8992,38.0077,37.8491,37.9576,204900.0
2009-09-10 09:30:00,45.41,45.51,45.3,45.41,193600.0,37.9075,37.991,37.8157,37.9075,193600.0
2009-09-10 10:00:00,45.44,45.52,45.38,45.42,211100.0,37.9326,37.9994,37.8825,37.9159,211100.0
2009-09-10 10:30:00,45.43,45.6,45.41,45.58,96600.0,37.9242,38.0662,37.9075,38.0495,96600.0
2009-09-10 11:00:00,45.59,45.68,45.52,45.54,195500.0,38.0578,38.1329,37.9994,38.0161,195500.0
2009-09-10 11:30:00,45.54,45.61,45.53,45.56,112200.0,38.0161,38.0745,38.0077,38.0328,112200.0
2009-09-10 12:00:00,45.56,45.57,45.54,45.56,31700.0,38.0328,38.0411,38.0161,38.0328,31700.0
2009-09-10 12:30:00,45.56,45.62,45.56,45.61,65900.0,38.0328,38.0829,38.0328,38.0745,65900.0
2009-09-10 13:00:00,45.61,45.68,45.58,45.63,128700.0,38.0745,38.1329,38.0495,38.0912,128700.0
2009-09-10 13:30:00,45.63,45.84,45.62,45.84,303700.0,38.0912,38.2665,38.0829,38.2665,303700.0
2009-09-10 14:00:00,45.84,45.88,45.8,45.82,83100.0,38.2665,38.2999,38.2331,38.2498,83100.0
2009-09-10 14:30:00,45.82,45.85,45.78,45.8,71900.0,38.2498,38.2749,38.2164,38.2331,71900.0
2009-09-10 15:00:00,45.79,45.8,45.66,45.76,113400.0,38.2248,38.2331,38.1162,38.1997,113400.0
2009-09-10 15:30:00,45.76,45.89,45.76,45.88,146800.0,38.1997,38.3082,38.1997,38.2999,146800.0
2009-09-11 09:30:00,45.96,46.02,45.86,46.02,211600.0,38.3667,38.4168,38.2832,38.4168,211600.0
2009-09-11 10:00:00,46.0,46.05,45.85,45.9,194100.0,38.4001,38.4418,38.2749,38.3166,194100.0
2009-09-11 10:30:00,45.91,46.0,45.91,45.95,68900.0,38.3249,38.4001,38.3249,38.3583,68900.0
2009-09-11 11:00:00,45.94,46.01,45.89,45.89,74500.0,38.35,38.4084,38.3082,38.3082,74500.0
2009-09-11 11:30:00,45.89,45.92,45.82,45.87,84700.0,38.3082,38.3333,38.2498,38.2915,84700.0
2009-09-11 12:00:00,45.87,45.89,45.77,45.78,59800.0,38.2915,38.3082,38.2081,38.2164,59800.0
2009-09-11 12:30:00,45.79,45.81,45.67,45.78,162300.0,38.2248,38.2415,38.1246,38.2164,162300.0
2009-09-11 13:00:00,45.78,45.84,45.75,45.81,140900.0,38.2164,38.2665,38.1914,38.2415,140900.0
2009-09-11 13:30:00,45.8,45.84,45.73,45.73,195700.0,38.2331,38.2665,38.1747,38.1747,195700.0
2009-09-11 14:00:00,45.74,45.88,45.74,45.86,104700.0,38.183,38.2999,38.183,38.2832,104700.0
2009-09-11 14:30:00,45.86,45.92,45.84,45.86,210700.0,38.2832,38.3333,38.2665,38.2832,210700.0
2009-09-11 15:00:00,45.86,45.94,45.84,45.94,149600.0,38.2832,38.35,38.2665,38.35,149600.0
2009-09-11 15:30:00,45.94,45.97,45.87,45.9,244800.0,38.35,38.375,38.2915,38.3166,244800.0
2009-09-14 09:30:00,45.53,45.78,45.53,45.78,238400.0,38.0077,38.2164,38.0077,38.2164,238400.0
2009-09-14 10:00:00,45.79,45.85,45.7,45.8,226900.0,38.2248,38.2749,38.1496,38.2331,226900.0
2009-09-14 10:30:00,45.8,45.91,45.78,45.86,265400.0,38.2331,38.3249,38.2164,38.2832,265400.0
2009-09-14 11:00:00,45.86,45.96,45.84,45.91,178400.0,38.2832,38.3667,38.2665,38.3249,178400.0
2009-09-14 11:30:00,45.91,45.92,45.82,45.84,88600.0,38.3249,38.3333,38.2498,38.2665,88600.0
2009-09-14 12:00:00,45.84,45.88,45.82,45.87,103300.0,38.2665,38.2999,38.2498,38.2915,103300.0
2009-09-14 12:30:00,45.86,45.89,45.84,45.88,34200.0,38.2832,38.3082,38.2665,38.2999,34200.0
2009-09-14 13:00:00,45.89,45.89,45.82,45.87,73600.0,38.3082,38.3082,38.2498,38.2915,73600.0
2009-09-14 13:30:00,45.87,45.96,45.87,45.93,158300.0,38.2915,38.3667,38.2915,38.3416,158300.0
2009-09-14 14:00:00,45.94,46.05,45.91,46.04,93900.0,38.35,38.4418,38.3249,38.4335,93900.0
2009-09-14 14:30:00,46.05,46.08,46.01,46.04,302800.0,38.4418,38.4669,38.4084,38.4335,302800.0
2009-09-14 15:00:00,46.03,46.06,45.96,45.96,339500.0,38.4251,38.4502,38.3667,38.3667,339500.0
2009-09-14 15:30:00,45.97,46.09,45.96,46.08,413200.0,38.375,38.4752,38.3667,38.4669,413200.0
2009-09-15 09:30:00,46.13,46.15,45.94,46.0,429000.0,38.5086,38.5253,38.35,38.4001,429000.0
2009-09-15 10:00:00,45.98,46.0,45.82,46.0,661100.0,38.3834,38.4001,38.2498,38.4001,661100.0
2009-09-15 10:30:00,46.0,46.09,45.99,46.08,153400.0,38.4001,38.4752,38.3917,38.4669,153400.0
2009-09-15 11:00:00,46.08,46.08,45.93,45.96,239100.0,38.4669,38.4669,38.3416,38.3667,239100.0
2009-09-15 11:30:00,45.96,46.11,45.95,46.08,87200.0,38.3667,38.4919,38.3583,38.4669,87200.0
2009-09-15 12:00:00,46.07,46.08,46.03,46.08,99400.0,38.4585,38.4669,38.4251,38.4669,99400.0
2009-09-15 12:30:00,46.06,46.11,46.03,46.11,82400.0,38.4502,38.4919,38.4251,38.4919,82400.0
2009-09-15 13:00:00,46.11,46.19,46.09,46.16,134400.0,38.4919,38.5587,38.4752,38.5336,134400.0
2009-09-15 13:30:00,46.17,46.22,46.13,46.2,252000.0,38.542,38.5837,38.5086,38.567,252000.0
2009-09-15 14:00:00,46.21,46.21,46.13,46.19,103300.0,38.5754,38.5754,38.5086,38.5587,103300.0
2009-09-15 14:30:00,46.19,46.19,46.09,46.14,159500.0,38.5587,38.5587,38.4752,38.5169,159500.0
2009-09-15 15:00:00,46.14,46.28,46.11,46.25,252900.0,38.5169,38.6338,38.4919,38.6088,252900.0
2009-09-15 15:30:00,46.25,46.25,46.12,46.17,422400.0,38.6088,38.6088,38.5002,38.542,422400.0
2009-09-15 16:00:00,46.12,46.12,46.12,46.12,30700.0,38.5002,38.5002,38.5002,38.5002,30700.0
2009-09-16 09:30:00,46.31,46.34,46.12,46.2,329500.0,38.6589,38.6839,38.5002,38.567,329500.0
2009-09-16 10:00:00,46.2,46.29,46.16,46.19,319300.0,38.567,38.6422,38.5336,38.5587,319300.0
2009-09-16 10:30:00,46.2,46.32,46.19,46.3,249200.0,38.567,38.6672,38.5587,38.6505,249200.0
2009-09-16 11:00:00,46.3,46.33,46.27,46.27,61100.0,38.6505,38.6755,38.6255,38.6255,61100.0
2009-09-16 11:30:00,46.27,46.46,46.27,46.46,71600.0,38.6255,38.7841,38.6255,38.7841,71600.0
2009-09-16 12:00:00,46.47,46.56,46.46,46.5,107400.0,38.7924,38.8676,38.7841,38.8175,107400.0
2009-09-16 12:30:00,46.51,46.54,46.47,46.47,61400.0,38.8258,38.8509,38.7924,38.7924,61400.0
2009-09-16 13:00:00,46.46,46.67,46.46,46.65,124500.0,38.7841,38.9594,38.7841,38.9427,124500.0
2009-09-16 13:30:00,46.66,46.67,46.59,46.61,124500.0,38.951,38.9594,38.8926,38.9093,124500.0
2009-09-16 14:00:00,46.62,46.69,46.61,46.65,152300.0,38.9176,38.9761,38.9093,38.9427,152300.0
2009-09-16 14:30:00,46.65,46.67,46.59,46.59,165200.0,38.9427,38.9594,38.8926,38.8926,165200.0
2009-09-16 15:00:00,46.58,46.66,46.57,46.66,121300.0,38.8842,38.951,38.8759,38.951,121300.0
2009-09-16 15:30:00,46.66,46.73,46.61,46.72,206900.0,38.951,39.0095,38.9093,39.0011,206900.0
2009-09-17 09:30:00,46.59,46.88,46.59,46.87,260300.0,38.8926,39.1347,38.8926,39.1263,260300.0
2009-09-17 10:00:00,46.91,46.99,46.66,46.7,495900.0,39.1597,39.2265,38.951,38.9844,495900.0
2009-09-17 10:30:00,46.7,46.86,46.7,46.82,209400.0,38.9844,39.118,38.9844,39.0846,209400.0
2009-09-17 11:00:00,46.83,46.9,46.78,46.88,166800.0,39.0929,39.1514,39.0512,39.1347,166800.0
2009-09-17 11:30:00,46.88,46.88,46.71,46.75,198700.0,39.1347,39.1347,38.9928,39.0262,198700.0
2009-09-17 12:00:00,46.76,46.78,46.61,46.71,174800.0,39.0345,39.0512,38.9093,38.9928,174800.0
2009-09-17 12:30:00,46.7,46.72,46.51,46.54,152600.0,38.9844,39.0011,38.8258,38.8509,152600.0
2009-09-17 13:00:00,46.54,46.64,46.49,46.54,194300.0,38.8509,38.9343,38.8091,38.8509,194300.0
2009-09-17 13:30:00,46.53,46.67,46.51,46.66,129400.0,38.8425,38.9594,38.8258,38.951,129400.0
2009-09-17 14:00:00,46.64,46.68,46.6,46.63,168200.0,38.9343,38.9677,38.9009,38.926,168200.0
2009-09-17 14:30:00,46.63,46.75,46.62,46.71,341500.0,38.926,39.0262,38.9176,38.9928,341500.0
2009-09-17 15:00:00,46.72,46.78,46.68,46.75,210100.0,39.0011,39.0512,38.9677,39.0262,210100.0
2009-09-17 15:30:00,46.75,46.76,46.59,46.69,308100.0,39.0262,39.0345,38.8926,38.9761,308100.0
2009-09-18 09:30:00,46.86,46.92,46.73,46.77,371000.0,39.118,39.1681,39.0095,39.0429,371000.0
2009-09-18 10:00:00,46.77,46.77,46.63,46.7,220900.0,39.0429,39.0429,38.926,38.9844,220900.0
2009-09-18 10:30:00,46.7,46.81,46.68,46.75,185600.0,38.9844,39.0762,38.9677,39.0262,185600.0
2009-09-18 11:00:00,46.76,46.79,46.72,46.74,191300.0,39.0345,39.0596,39.0011,39.0178,191300.0
2009-09-18 11:30:00,46.74,46.76,46.67,46.68,233400.0,39.0178,39.0345,38.9594,38.9677,233400.0
2009-09-18 12:00:00,46.66,46.73,46.63,46.69,109000.0,38.951,39.0095,38.926,38.9761,109000.0
2009-09-18 12:30:00,46.7,46.82,46.69,46.82,108900.0,38.9844,39.0846,38.9761,39.0846,108900.0
2009-09-18 13:00:00,46.82,46.85,46.79,46.84,100000.0,39.0846,39.1096,39.0596,39.1013,100000.0
2009-09-18 13:30:00,46.84,46.9,46.82,46.88,117300.0,39.1013,39.1514,39.0846,39.1347,117300.0
2009-09-18 14:00:00,46.89,46.92,46.88,46.89,138100.0,39.143,39.1681,39.1347,39.143,138100.0
2009-09-18 14:30:00,46.88,46.89,46.82,46.82,218600.0,39.1347,39.143,39.0846,39.0846,218600.0
2009-09-18 15:00:00,46.83,46.9,46.82,46.87,235800.0,39.0929,39.1514,39.0846,39.1263,235800.0
2009-09-18 15:30:00,46.88,46.88,46.74,46.76,342800.0,39.1347,39.1347,39.0178,39.0345,342800.0
2009-09-21 09:30:00,46.4,46.62,46.4,46.44,190500.0,38.734,38.9176,38.734,38.7674,190500.0
2009-09-21 10:00:00,46.45,46.59,46.39,46.56,271300.0,38.7757,38.8926,38.7256,38.8676,271300.0
2009-09-21 10:30:00,46.56,46.6,46.47,46.59,90700.0,38.8676,38.9009,38.7924,38.8926,90700.0
2009-09-21 11:00:00,46.58,46.76,46.57,46.72,97200.0,38.8842,39.0345,38.8759,39.0011,97200.0
2009-09-21 11:30:00,46.73,46.82,46.73,46.76,99600.0,39.0095,39.0846,39.0095,39.0345,99600.0
2009-09-21 12:00:00,46.76,46.78,46.69,46.72,61700.0,39.0345,39.0512,38.9761,39.0011,61700.0
2009-09-21 12:30:00,46.72,46.76,46.67,46.69,65500.0,39.0011,39.0345,38.9594,38.9761,65500.0
2009-09-21 13:00:00,46.69,46.69,46.62,46.67,333300.0,38.9761,38.9761,38.9176,38.9594,333300.0
2009-09-21 13:30:00,46.68,46.72,46.67,46.71,448700.0,38.9677,39.0011,38.9594,38.9928,448700.0
2009-09-21 14:00:00,46.72,46.75,46.65,46.69,116600.0,39.0011,39.0262,38.9427,38.9761,116600.0
2009-09-21 14:30:00,46.69,46.77,46.67,46.72,84400.0,38.9761,39.0429,38.9594,39.0011,84400.0
2009-09-21 15:00:00,46.72,46.83,46.71,46.77,135200.0,39.0011,39.0929,38.9928,39.0429,135200.0
2009-09-21 15:30:00,46.77,46.77,46.63,46.74,365300.0,39.0429,39.0429,38.926,39.0178,365300.0
2009-09-22 09:30:00,46.8,46.81,46.63,46.65,435000.0,39.198,39.2064,39.0556,39.0724,435000.0
2009-09-22 10:00:00,46.65,46.73,46.56,46.66,216700.0,39.0724,39.1394,38.997,39.0808,216700.0
2009-09-22 10:30:00,46.66,46.66,46.54,46.62,155000.0,39.0808,39.0808,38.9803,39.0473,155000.0
2009-09-22 11:00:00,46.62,46.74,46.62,46.69,62400.0,39.0473,39.1478,39.0473,39.1059,62400.0
2009-09-22 11:30:00,46.69,46.72,46.64,46.72,69800.0,39.1059,39.131,39.064,39.131,69800.0
2009-09-22 12:00:00,46.73,46.83,46.73,46.81,153100.0,39.1394,39.2231,39.1394,39.2064,153100.0
2009-09-22 12:30:00,46.81,46.84,46.75,46.76,37100.0,39.2064,39.2315,39.1561,39.1645,37100.0
2009-09-22 13:00:00,46.76,46.83,46.67,46.71,189300.0,39.1645,39.2231,39.0891,39.1226,189300.0
2009-09-22 13:30:00,46.71,46.75,46.68,46.72,108900.0,39.1226,39.1561,39.0975,39.131,108900.0
2009-09-22 14:00:00,46.72,46.76,46.69,46.72,65100.0,39.131,39.1645,39.1059,39.131,65100.0
2009-09-22 14:30:00,46.73,46.79,46.69,46.78,123200.0,39.1394,39.1896,39.1059,39.1813,123200.0
2009-09-22 15:00:00,46.78,46.8,46.7,46.77,140100.0,39.1813,39.198,39.1143,39.1729,140100.0
2009-09-22 15:30:00,46.79,46.83,46.7,46.73,246300.0,39.1896,39.2231,39.1143,39.1394,246300.0
2009-09-22 16:00:00,46.71,46.71,46.71,46.71,600.0,39.1226,39.1226,39.1226,39.1226,600.0
2009-09-23 09:30:00,46.76,46.86,46.66,46.68,200400.0,39.1645,39.2483,39.0808,39.0975,200400.0
2009-09-23 10:00:00,46.67,46.78,46.66,46.76,177400.0,39.0891,39.1813,39.0808,39.1645,177400.0
2009-09-23 10:30:00,46.76,46.78,46.6,46.67,205500.0,39.1645,39.1813,39.0305,39.0891,205500.0
2009-09-23 11:00:00,46.67,46.71,46.62,46.7,90500.0,39.0891,39.1226,39.0473,39.1143,90500.0
2009-09-23 11:30:00,46.7,46.76,46.67,46.75,69500.0,39.1143,39.1645,39.0891,39.1561,69500.0
2009-09-23 12:00:00,46.76,46.81,46.75,46.79,101300.0,39.1645,39.2064,39.1561,39.1896,101300.0
2009-09-23 12:30:00,46.79,46.81,46.74,46.8,65100.0,39.1896,39.2064,39.1478,39.198,65100.0
2009-09-23 13:00:00,46.8,46.84,46.76,46.77,64100.0,39.198,39.2315,39.1645,39.1729,64100.0
2009-09-23 13:30:00,46.78,46.85,46.76,46.85,68700.0,39.1813,39.2399,39.1645,39.2399,68700.0
2009-09-23 14:00:00,46.85,47.02,46.79,46.98,132800.0,39.2399,39.3823,39.1896,39.3488,132800.0
2009-09-23 14:30:00,46.99,47.1,46.83,46.86,267300.0,39.3572,39.4493,39.2231,39.2483,267300.0
2009-09-23 15:00:00,46.87,46.98,46.66,46.68,391600.0,39.2566,39.3488,39.0808,39.0975,391600.0
2009-09-23 15:30:00,46.68,46.68,46.32,46.36,342700.0,39.0975,39.0975,38.796,38.8295,342700.0
2009-09-24 09:30:00,46.51,46.6,46.39,46.4,289300.0,38.9551,39.0305,38.8546,38.863,289300.0
2009-09-24 10:00:00,46.48,46.48,45.96,46.04,310800.0,38.93,38.93,38.4945,38.5615,310800.0
2009-09-24 10:30:00,46.04,46.05,45.84,45.97,194800.0,38.5615,38.5698,38.394,38.5028,194800.0
2009-09-24 11:00:00,45.97,46.08,45.94,45.99,154400.0,38.5028,38.595,38.4777,38.5196,154400.0
2009-09-24 11:30:00,46.01,46.04,45.88,45.95,85100.0,38.5363,38.5615,38.4275,38.4861,85100.0
2009-09-24 12:00:00,45.95,46.01,45.92,45.94,110400.0,38.4861,38.5363,38.461,38.4777,110400.0
2009-09-24 12:30:00,45.93,45.99,45.88,45.89,71000.0,38.4693,38.5196,38.4275,38.4358,71000.0
2009-09-24 13:00:00,45.9,46.02,45.9,45.95,78400.0,38.4442,38.5447,38.4442,38.4861,78400.0
2009-09-24 13:30:00,45.95,45.97,45.83,45.91,123800.0,38.4861,38.5028,38.3856,38.4526,123800.0
2009-09-24 14:00:00,45.89,45.94,45.84,45.91,106600.0,38.4358,38.4777,38.394,38.4526,106600.0
2009-09-24 14:30:00,45.9,46.04,45.9,46.04,175000.0,38.4442,38.5615,38.4442,38.5615,175000.0
2009-09-24 15:00:00,46.04,46.13,45.99,46.03,156600.0,38.5615,38.6369,38.5196,38.5531,156600.0
2009-09-24 15:30:00,46.04,46.11,45.98,46.03,386000.0,38.5615,38.6201,38.5112,38.5531,386000.0
2009-09-25 09:30:00,45.9,46.12,45.82,46.0,232400.0,38.4442,38.6285,38.3772,38.528,232400.0
2009-09-25 10:00:00,45.99,46.1,45.88,46.0,199600.0,38.5196,38.6117,38.4275,38.528,199600.0
2009-09-25 10:30:00,46.01,46.04,45.87,45.91,209100.0,38.5363,38.5615,38.4191,38.4526,209100.0
2009-09-25 11:00:00,45.93,46.0,45.86,45.95,118500.0,38.4693,38.528,38.4107,38.4861,118500.0
2009-09-25 11:30:00,45.95,45.95,45.81,45.84,124600.0,38.4861,38.4861,38.3688,38.394,124600.0
2009-09-25 12:00:00,45.83,45.86,45.64,45.71,166500.0,38.3856,38.4107,38.2264,38.2851,166500.0
2009-09-25 12:30:00,45.71,45.74,45.68,45.71,46000.0,38.2851,38.3102,38.2599,38.2851,46000.0
2009-09-25 13:00:00,45.69,45.77,45.64,45.77,88000.0,38.2683,38.3353,38.2264,38.3353,88000.0
2009-09-25 13:30:00,45.77,45.9,45.74,45.9,81100.0,38.3353,38.4442,38.3102,38.4442,81100.0
2009-09-25 14:00:00,45.9,45.94,45.85,45.86,121100.0,38.4442,38.4777,38.4023,38.4107,121100.0
2009-09-25 14:30:00,45.85,45.95,45.82,45.94,115700.0,38.4023,38.4861,38.3772,38.4777,115700.0
2009-09-25 15:00:00,45.94,45.95,45.84,45.89,195600.0,38.4777,38.4861,38.394,38.4358,195600.0
2009-09-25 15:30:00,45.88,45.89,45.74,45.75,264600.0,38.4275,38.4358,38.3102,38.3186,264600.0
2009-09-28 09:30:00,46.0,46.32,45.89,46.3,157900.0,38.528,38.796,38.4358,38.7792,157900.0
2009-09-28 10:00:00,46.31,46.44,46.31,46.44,123100.0,38.7876,38.8965,38.7876,38.8965,123100.0
2009-09-28 10:30:00,46.46,46.54,46.45,46.48,67200.0,38.9132,38.9803,38.9049,38.93,67200.0
2009-09-28 11:00:00,46.49,46.55,46.48,46.54,62700.0,38.9384,38.9886,38.93,38.9803,62700.0
2009-09-28 11:30:00,46.53,46.61,46.53,46.58,62700.0,38.9719,39.0389,38.9719,39.0138,62700.0
2009-09-28 12:00:00,46.58,46.65,46.57,46.59,139800.0,39.0138,39.0724,39.0054,39.0221,139800.0
2009-09-28 12:30:00,46.58,46.63,46.53,46.54,133900.0,39.0138,39.0556,38.9719,38.9803,133900.0
2009-09-28 13:00:00,46.56,46.6,46.54,46.58,92600.0,38.997,39.0305,38.9803,39.0138,92600.0
2009-09-28 13:30:00,46.58,46.64,46.52,46.53,105700.0,39.0138,39.064,38.9635,38.9719,105700.0
2009-09-28 14:00:00,46.53,46.56,46.47,46.52,149500.0,38.9719,38.997,38.9216,38.9635,149500.0
2009-09-28 14:30:00,46.53,46.53,46.45,46.47,193700.0,38.9719,38.9719,38.9049,38.9216,193700.0
2009-09-28 15:00:00,46.47,46.5,46.42,46.47,138600.0,38.9216,38.9467,38.8797,38.9216,138600.0
2009-09-28 15:30:00,46.46,46.47,46.36,46.39,791300.0,38.9132,38.9216,38.8295,38.8546,791300.0
2009-09-29 09:30:00,46.58,46.75,46.51,46.71,254900.0,39.0138,39.1561,38.9551,39.1226,254900.0
2009-09-29 10:00:00,46.71,46.71,46.34,46.5,281000.0,39.1226,39.1226,38.8127,38.9467,281000.0
2009-09-29 10:30:00,46.51,46.58,46.39,46.4,193600.0,38.9551,39.0138,38.8546,38.863,193600.0
2009-09-29 11:00:00,46.39,46.45,46.34,46.44,94000.0,38.8546,38.9049,38.8127,38.8965,94000.0
2009-09-29 11:30:00,46.45,46.46,46.28,46.36,110600.0,38.9049,38.9132,38.7625,38.8295,110600.0
2009-09-29 12:00:00,46.35,46.43,46.34,46.36,143800.0,38.8211,38.8881,38.8127,38.8295,143800.0
2009-09-29 12:30:00,46.36,46.49,46.35,46.49,93100.0,38.8295,38.9384,38.8211,38.9384,93100.0
2009-09-29 13:00:00,46.49,46.56,46.49,46.55,104800.0,38.9384,38.997,38.9384,38.9886,104800.0
2009-09-29 13:30:00,46.55,46.55,46.5,46.54,85400.0,38.9886,38.9886,38.9467,38.9803,85400.0
2009-09-29 14:00:00,46.54,46.54,46.46,46.5,197300.0,38.9803,38.9803,38.9132,38.9467,197300.0
2009-09-29 14:30:00,46.5,46.51,46.42,46.48,166800.0,38.9467,38.9551,38.8797,38.93,166800.0
2009-09-29 15:00:00,46.48,46.52,46.42,46.43,195600.0,38.93,38.9635,38.8797,38.8881,195600.0
2009-09-29 15:30:00,46.42,46.47,46.36,46.38,231400.0,38.8797,38.9216,38.8295,38.8462,231400.0
2009-09-29 16:00:00,46.42,46.42,46.31,46.38,50300.0,38.8797,38.8797,38.7876,38.8462,50300.0
2009-09-30 09:30:00,46.51,46.57,45.78,45.86,369300.0,38.9551,39.0054,38.3437,38.4107,369300.0
2009-09-30 10:00:00,45.84,45.95,45.81,45.94,156600.0,38.394,38.4861,38.3688,38.4777,156600.0
2009-09-30 10:30:00,45.94,46.0,45.89,45.96,95300.0,38.4777,38.528,38.4358,38.4945,95300.0
2009-09-30 11:00:00,45.97,46.14,45.97,46.12,82400.0,38.5028,38.6452,38.5028,38.6285,82400.0
2009-09-30 11:30:00,46.09,46.21,46.07,46.17,75200.0,38.6033,38.7039,38.5866,38.6704,75200.0
2009-09-30 12:00:00,46.16,46.27,46.13,46.25,90000.0,38.662,38.7541,38.6369,38.7374,90000.0
2009-09-30 12:30:00,46.27,46.51,46.25,46.46,109500.0,38.7541,38.9551,38.7374,38.9132,109500.0
2009-09-30 13:00:00,46.47,46.64,46.47,46.55,142900.0,38.9216,39.064,38.9216,38.9886,142900.0
2009-09-30 13:30:00,46.54,46.58,46.46,46.5,136800.0,38.9803,39.0138,38.9132,38.9467,136800.0
2009-09-30 14:00:00,46.5,46.55,46.43,46.51,78100.0,38.9467,38.9886,38.8881,38.9551,78100.0
2009-09-30 14:30:00,46.49,46.59,46.38,46.38,123500.0,38.9384,39.0221,38.8462,38.8462,123500.0
2009-09-30 15:00:00,46.35,46.37,46.16,46.21,176300.0,38.8211,38.8379,38.662,38.7039,176300.0
2009-09-30 15:30:00,46.21,46.46,46.17,46.31,434200.0,38.7039,38.9132,38.6704,38.7876,434200.0
2009-10-01 09:30:00,46.24,46.24,45.98,46.04,176900.0,38.729,38.729,38.5112,38.5615,176900.0
2009-10-01 10:00:00,46.05,46.12,45.71,45.78,355000.0,38.5698,38.6285,38.2851,38.3437,355000.0
2009-10-01 10:30:00,45.76,45.86,45.72,45.79,221500.0,38.327,38.4107,38.2934,38.3521,221500.0
2009-10-01 11:00:00,45.78,45.78,45.46,45.49,155700.0,38.3437,38.3437,38.0757,38.1008,155700.0
2009-10-01 11:30:00,45.49,45.56,45.46,45.55,49500.0,38.1008,38.1594,38.0757,38.1511,49500.0
2009-10-01 12:00:00,45.54,45.62,45.49,45.59,76000.0,38.1427,38.2097,38.1008,38.1846,76000.0
2009-10-01 12:30:00,45.6,45.63,45.53,45.55,46600.0,38.1929,38.2181,38.1343,38.1511,46600.0
2009-10-01 13:00:00,45.55,45.57,45.36,45.42,149600.0,38.1511,38.1678,37.9919,38.0422,149600.0
2009-10-01 13:30:00,45.43,45.54,45.4,45.49,114600.0,38.0506,38.1427,38.0254,38.1008,114600.0
2009-10-01 14:00:00,45.5,45.64,45.46,45.62,76500.0,38.1092,38.2264,38.0757,38.2097,76500.0
2009-10-01 14:30:00,45.62,45.63,45.51,45.55,96000.0,38.2097,38.2181,38.1176,38.1511,96000.0
2009-10-01 15:00:00,45.54,45.57,45.47,45.49,164500.0,38.1427,38.1678,38.0841,38.1008,164500.0
2009-10-01 15:30:00,45.49,45.61,45.26,45.27,312900.0,38.1008,38.2013,37.9082,37.9165,312900.0
2009-10-02 09:30:00,44.93,45.21,44.87,45.12,270000.0,37.6318,37.8663,37.5815,37.7909,270000.0
2009-10-02 10:00:00,45.09,45.29,45.04,45.27,247200.0,37.7658,37.9333,37.7239,37.9165,247200.0
2009-10-02 10:30:00,45.28,45.35,45.12,45.17,162300.0,37.9249,37.9836,37.7909,37.8328,162300.0
2009-10-02 11:00:00,45.16,45.21,45.11,45.13,772200.0,37.8244,37.8663,37.7825,37.7993,772200.0
2009-10-02 11:30:00,45.13,45.24,45.06,45.11,424500.0,37.7993,37.8914,37.7407,37.7825,424500.0
2009-10-02 12:00:00,45.12,45.25,45.12,45.24,276900.0,37.7909,37.8998,37.7909,37.8914,276900.0
2009-10-02 12:30:00,45.25,45.28,45.14,45.25,73600.0,37.8998,37.9249,37.8077,37.8998,73600.0
2009-10-02 13:00:00,45.25,45.33,45.24,45.29,63500.0,37.8998,37.9668,37.8914,37.9333,63500.0
2009-10-02 13:30:00,45.29,45.32,45.22,45.26,84600.0,37.9333,37.9584,37.8747,37.9082,84600.0
2009-10-02 14:00:00,45.26,45.32,45.21,45.29,120400.0,37.9082,37.9584,37.8663,37.9333,120400.0
2009-10-02 14:30:00,45.29,45.33,45.23,45.25,109400.0,37.9333,37.9668,37.883,37.8998,109400.0
2009-10-02 15:00:00,45.25,45.29,45.19,45.2,222800.0,37.8998,37.9333,37.8495,37.8579,222800.0
2009-10-02 15:30:00,45.21,45.27,45.07,45.11,526800.0,37.8663,37.9165,37.749,37.7825,526800.0
2009-10-05 09:30:00,45.29,45.39,45.1,45.33,148100.0,37.9333,38.0171,37.7742,37.9668,148100.0
2009-10-05 10:00:00,45.35,45.43,45.08,45.29,184600.0,37.9836,38.0506,37.7574,37.9333,184600.0
2009-10-05 10:30:00,45.29,45.47,45.26,45.45,79500.0,37.9333,38.0841,37.9082,38.0673,79500.0
2009-10-05 11:00:00,45.46,45.48,45.37,45.39,108200.0,38.0757,38.0924,38.0003,38.0171,108200.0
2009-10-05 11:30:00,45.39,45.45,45.3,45.41,75700.0,38.0171,38.0673,37.9417,38.0338,75700.0
2009-10-05 12:00:00,45.42,45.44,45.38,45.42,112300.0,38.0422,38.0589,38.0087,38.0422,112300.0
2009-10-05 12:30:00,45.42,45.55,45.42,45.51,971300.0,38.0422,38.1511,38.0422,38.1176,971300.0
2009-10-05 13:00:00,45.51,45.53,45.47,45.49,190500.0,38.1176,38.1343,38.0841,38.1008,190500.0
2009-10-05 13:30:00,45.5,45.5,45.45,45.49,60000.0,38.1092,38.1092,38.0673,38.1008,60000.0
2009-10-05 14:00:00,45.49,45.52,45.44,45.5,76500.0,38.1008,38.1259,38.0589,38.1092,76500.0
2009-10-05 14:30:00,45.5,45.71,45.5,45.65,91300.0,38.1092,38.2851,38.1092,38.2348,91300.0
2009-10-05 15:00:00,45.66,45.69,45.61,45.62,189400.0,38.2432,38.2683,38.2013,38.2097,189400.0
2009-10-05 15:30:00,45.64,45.65,45.56,45.58,251200.0,38.2264,38.2348,38.1594,38.1762,251200.0
2009-10-06 09:30:00,45.91,46.22,45.8,46.18,371000.0,38.4526,38.7122,38.3605,38.6787,371000.0
2009-10-06 10:00:00,46.18,46.28,46.16,46.16,243500.0,38.6787,38.7625,38.662,38.662,243500.0
2009-10-06 10:30:00,46.15,46.31,46.15,46.27,102400.0,38.6536,38.7876,38.6536,38.7541,102400.0
2009-10-06 11:00:00,46.27,46.46,46.25,46.37,200500.0,38.7541,38.9132,38.7374,38.8379,200500.0
2009-10-06 11:30:00,46.37,46.38,46.28,46.3,91800.0,38.8379,38.8462,38.7625,38.7792,91800.0
2009-10-06 12:00:00,46.3,46.36,46.3,46.32,66500.0,38.7792,38.8295,38.7792,38.796,66500.0
2009-10-06 12:30:00,46.33,46.41,46.29,46.29,481200.0,38.8044,38.8714,38.7709,38.7709,481200.0
2009-10-06 13:00:00,46.28,46.3,46.2,46.28,105000.0,38.7625,38.7792,38.6955,38.7625,105000.0
2009-10-06 13:30:00,46.28,46.29,46.11,46.16,265200.0,38.7625,38.7709,38.6201,38.662,265200.0
2009-10-06 14:00:00,46.17,46.17,45.93,45.96,2519200.0,38.6704,38.6704,38.4693,38.4945,2519200.0
2009-10-06 14:30:00,45.96,46.11,45.92,46.09,338900.0,38.4945,38.6201,38.461,38.6033,338900.0
2009-10-06 15:00:00,46.09,46.29,46.06,46.24,310600.0,38.6033,38.7709,38.5782,38.729,310600.0
2009-10-06 15:30:00,46.26,46.31,46.15,46.24,391400.0,38.7457,38.7876,38.6536,38.729,391400.0
2009-10-06 16:00:00,46.21,46.21,46.21,46.21,90300.0,38.7039,38.7039,38.7039,38.7039,90300.0
2009-10-07 09:30:00,46.1,46.32,46.1,46.2,249100.0,38.6117,38.796,38.6117,38.6955,249100.0
2009-10-07 10:00:00,46.22,46.35,46.16,46.28,193400.0,38.7122,38.8211,38.662,38.7625,193400.0
2009-10-07 10:30:00,46.27,46.29,46.15,46.28,151400.0,38.7541,38.7709,38.6536,38.7625,151400.0
2009-10-07 11:00:00,46.28,46.39,46.24,46.25,64600.0,38.7625,38.8546,38.729,38.7374,64600.0
2009-10-07 11:30:00,46.25,46.26,46.12,46.12,123600.0,38.7374,38.7457,38.6285,38.6285,123600.0
2009-10-07 12:00:00,46.12,46.23,46.12,46.22,59100.0,38.6285,38.7206,38.6285,38.7122,59100.0
2009-10-07 12:30:00,46.22,46.28,46.17,46.26,132700.0,38.7122,38.7625,38.6704,38.7457,132700.0
2009-10-07 13:00:00,46.26,46.28,46.2,46.24,71600.0,38.7457,38.7625,38.6955,38.729,71600.0
2009-10-07 13:30:00,46.24,46.28,46.18,46.22,112100.0,38.729,38.7625,38.6787,38.7122,112100.0
2009-10-07 14:00:00,46.21,46.21,46.11,46.16,107000.0,38.7039,38.7039,38.6201,38.662,107000.0
2009-10-07 14:30:00,46.17,46.28,46.15,46.25,104700.0,38.6704,38.7625,38.6536,38.7374,104700.0
2009-10-07 15:00:00,46.23,46.29,46.19,46.26,156000.0,38.7206,38.7709,38.6871,38.7457,156000.0
2009-10-07 15:30:00,46.26,46.37,46.26,46.34,225600.0,38.7457,38.8379,38.7457,38.8127,225600.0
2009-10-08 09:30:00,46.65,46.78,46.57,46.64,256600.0,39.0724,39.1813,39.0054,39.064,256600.0
2009-10-08 10:00:00,46.63,46.71,46.51,46.69,202200.0,39.0556,39.1226,38.9551,39.1059,202200.0
2009-10-08 10:30:00,46.69,46.77,46.69,46.74,164200.0,39.1059,39.1729,39.1059,39.1478,164200.0
2009-10-08 11:00:00,46.73,46.88,46.67,46.85,196700.0,39.1394,39.265,39.0891,39.2399,196700.0
2009-10-08 11:30:00,46.86,46.9,46.83,46.87,103800.0,39.2483,39.2818,39.2231,39.2566,103800.0
2009-10-08 12:00:00,46.86,46.93,46.81,46.9,64700.0,39.2483,39.3069,39.2064,39.2818,64700.0
2009-10-08 12:30:00,46.91,46.94,46.85,46.89,138000.0,39.2902,39.3153,39.2399,39.2734,138000.0
2009-10-08 13:00:00,46.89,46.89,46.78,46.81,187200.0,39.2734,39.2734,39.1813,39.2064,187200.0
2009-10-08 13:30:00,46.81,46.83,46.68,46.79,254100.0,39.2064,39.2231,39.0975,39.1896,254100.0
2009-10-08 14:00:00,46.8,46.8,46.66,46.71,69100.0,39.198,39.198,39.0808,39.1226,69100.0
2009-10-08 14:30:00,46.71,46.78,46.69,46.76,107700.0,39.1226,39.1813,39.1059,39.1645,107700.0
2009-10-08 15:00:00,46.77,46.84,46.75,46.76,94900.0,39.1729,39.2315,39.1561,39.1645,94900.0
2009-10-08 15:30:00,46.75,46.76,46.66,46.68,203200.0,39.1561,39.1645,39.0808,39.0975,203200.0
2009-10-09 09:30:00,46.63,46.84,46.58,46.82,156600.0,39.0556,39.2315,39.0138,39.2148,156600.0
2009-10-09 10:00:00,46.84,46.87,46.77,46.83,108000.0,39.2315,39.2566,39.1729,39.2231,108000.0
2009-10-09 10:30:00,46.84,46.88,46.78,46.87,82700.0,39.2315,39.265,39.1813,39.2566,82700.0
2009-10-09 11:00:00,46.86,46.9,46.81,46.88,98200.0,39.2483,39.2818,39.2064,39.265,98200.0
2009-10-09 11:30:00,46.87,46.92,46.83,46.85,73900.0,39.2566,39.2985,39.2231,39.2399,73900.0
2009-10-09 12:00:00,46.84,46.86,46.79,46.81,61500.0,39.2315,39.2483,39.1896,39.2064,61500.0
2009-10-09 12:30:00,46.81,46.85,46.79,46.85,42000.0,39.2064,39.2399,39.1896,39.2399,42000.0
2009-10-09 13:00:00,46.85,46.91,46.83,46.9,62300.0,39.2399,39.2902,39.2231,39.2818,62300.0
2009-10-09 13:30:00,46.9,46.91,46.85,46.88,54100.0,39.2818,39.2902,39.2399,39.265,54100.0
2009-10-09 14:00:00,46.87,46.9,46.84,46.87,76400.0,39.2566,39.2818,39.2315,39.2566,76400.0
2009-10-09 14:30:00,46.88,46.96,46.83,46.96,335400.0,39.265,39.332,39.2231,39.332,335400.0
2009-10-09 15:00:00,46.96,47.04,46.94,46.99,119000.0,39.332,39.399,39.3153,39.3572,119000.0
2009-10-09 15:30:00,46.99,47.04,46.94,47.04,167400.0,39.3572,39.399,39.3153,39.399,167400.0
2009-10-12 09:30:00,47.28,47.36,47.19,47.35,64400.0,39.6,39.6671,39.5247,39.6587,64400.0
2009-10-12 10:00:00,47.37,47.4,47.3,47.32,119300.0,39.6754,39.7006,39.6168,39.6336,119300.0
2009-10-12 10:30:00,47.33,47.38,47.32,47.35,35400.0,39.6419,39.6838,39.6336,39.6587,35400.0
2009-10-12 11:00:00,47.36,47.37,47.32,47.32,48800.0,39.6671,39.6754,39.6336,39.6336,48800.0
2009-10-12 11:30:00,47.32,47.32,47.26,47.27,99200.0,39.6336,39.6336,39.5833,39.5917,99200.0
2009-10-12 12:00:00,47.27,47.29,47.24,47.24,70600.0,39.5917,39.6084,39.5665,39.5665,70600.0
2009-10-12 12:30:00,47.24,47.28,47.22,47.27,20000.0,39.5665,39.6,39.5498,39.5917,20000.0
2009-10-12 13:00:00,47.26,47.27,47.24,47.26,69500.0,39.5833,39.5917,39.5665,39.5833,69500.0
2009-10-12 13:30:00,47.26,47.29,47.23,47.26,61300.0,39.5833,39.6084,39.5582,39.5833,61300.0
2009-10-12 14:00:00,47.26,47.26,47.02,47.05,275400.0,39.5833,39.5833,39.3823,39.4074,275400.0
2009-10-12 14:30:00,47.05,47.07,46.96,47.06,78300.0,39.4074,39.4242,39.332,39.4158,78300.0
2009-10-12 15:00:00,47.07,47.13,47.06,47.11,48600.0,39.4242,39.4744,39.4158,39.4577,48600.0
2009-10-12 15:30:00,47.13,47.16,47.07,47.14,202100.0,39.4744,39.4995,39.4242,39.4828,202100.0
2009-10-13 09:30:00,47.0,47.12,46.92,46.93,162000.0,39.3655,39.466,39.2985,39.3069,162000.0
2009-10-13 10:00:00,46.9,46.97,46.84,46.96,178900.0,39.2818,39.3404,39.2315,39.332,178900.0
2009-10-13 10:30:00,46.96,47.0,46.92,46.97,116900.0,39.332,39.3655,39.2985,39.3404,116900.0
2009-10-13 11:00:00,46.97,47.0,46.92,47.0,72800.0,39.3404,39.3655,39.2985,39.3655,72800.0
2009-10-13 11:30:00,47.0,47.2,47.0,47.17,169900.0,39.3655,39.533,39.3655,39.5079,169900.0
2009-10-13 12:00:00,47.17,47.19,47.07,47.08,102900.0,39.5079,39.5247,39.4242,39.4325,102900.0
2009-10-13 12:30:00,47.07,47.09,47.06,47.06,42400.0,39.4242,39.4409,39.4158,39.4158,42400.0
2009-10-13 13:00:00,47.08,47.1,47.05,47.08,28300.0,39.4325,39.4493,39.4074,39.4325,28300.0
2009-10-13 13:30:00,47.07,47.08,47.0,47.06,74000.0,39.4242,39.4325,39.3655,39.4158,74000.0
2009-10-13 14:00:00,47.05,47.06,46.94,47.0,97500.0,39.4074,39.4158,39.3153,39.3655,97500.0
2009-10-13 14:30:00,47.0,47.07,46.99,47.02,89000.0,39.3655,39.4242,39.3572,39.3823,89000.0
2009-10-13 15:00:00,47.04,47.13,47.0,47.11,163800.0,39.399,39.4744,39.3655,39.4577,163800.0
2009-10-13 15:30:00,47.09,47.11,47.01,47.1,239100.0,39.4409,39.4577,39.3739,39.4493,239100.0
2009-10-13 16:00:00,47.09,47.09,47.09,47.09,79100.0,39.4409,39.4409,39.4409,39.4409,79100.0
2009-10-14 09:30:00,47.49,47.58,47.37,47.48,182500.0,39.7759,39.8513,39.6754,39.7676,182500.0
2009-10-14 10:00:00,47.47,47.51,47.37,47.42,175000.0,39.7592,39.7927,39.6754,39.7173,175000.0
2009-10-14 10:30:00,47.41,47.51,47.39,47.49,95000.0,39.7089,39.7927,39.6922,39.7759,95000.0
2009-10-14 11:00:00,47.49,47.59,47.49,47.57,77800.0,39.7759,39.8597,39.7759,39.8429,77800.0
2009-10-14 11:30:00,47.56,47.59,47.52,47.56,59500.0,39.8346,39.8597,39.8011,39.8346,59500.0
2009-10-14 12:00:00,47.55,47.58,47.52,47.54,104500.0,39.8262,39.8513,39.8011,39.8178,104500.0
2009-10-14 12:30:00,47.52,47.57,47.51,47.56,73400.0,39.8011,39.8429,39.7927,39.8346,73400.0
2009-10-14 13:00:00,47.57,47.65,47.57,47.59,113100.0,39.8429,39.9099,39.8429,39.8597,113100.0
2009-10-14 13:30:00,47.57,47.61,47.56,47.59,124200.0,39.8429,39.8764,39.8346,39.8597,124200.0
2009-10-14 14:00:00,47.6,47.63,47.54,47.57,223900.0,39.8681,39.8932,39.8178,39.8429,223900.0
2009-10-14 14:30:00,47.58,47.61,47.53,47.59,209600.0,39.8513,39.8764,39.8094,39.8597,209600.0
2009-10-14 15:00:00,47.58,47.78,47.58,47.77,220000.0,39.8513,40.0188,39.8513,40.0105,220000.0
2009-10-14 15:30:00,47.77,47.8,47.58,47.74,372600.0,40.0105,40.0356,39.8513,39.9853,372600.0
2009-10-15 09:30:00,47.6,47.79,47.53,47.78,326700.0,39.8681,40.0272,39.8094,40.0188,326700.0
2009-10-15 10:00:00,47.77,47.77,47.64,47.66,224400.0,40.0105,40.0105,39.9016,39.9183,224400.0
2009-10-15 10:30:00,47.66,47.69,47.59,47.68,94500.0,39.9183,39.9435,39.8597,39.9351,94500.0
2009-10-15 11:00:00,47.68,47.71,47.6,47.64,75700.0,39.9351,39.9602,39.8681,39.9016,75700.0
2009-10-15 11:30:00,47.63,47.69,47.61,47.68,59000.0,39.8932,39.9435,39.8764,39.9351,59000.0
2009-10-15 12:00:00,47.69,47.77,47.67,47.72,103700.0,39.9435,40.0105,39.9267,39.9686,103700.0
2009-10-15 12:30:00,47.71,47.73,47.66,47.68,56700.0,39.9602,39.977,39.9183,39.9351,56700.0
2009-10-15 13:00:00,47.67,47.73,47.66,47.73,52100.0,39.9267,39.977,39.9183,39.977,52100.0
2009-10-15 13:30:00,47.73,47.75,47.69,47.72,167500.0,39.977,39.9937,39.9435,39.9686,167500.0
2009-10-15 14:00:00,47.72,47.78,47.7,47.73,74400.0,39.9686,40.0188,39.9518,39.977,74400.0
2009-10-15 14:30:00,47.74,47.89,47.74,47.89,109200.0,39.9853,40.111,39.9853,40.111,109200.0
2009-10-15 15:00:00,47.88,47.92,47.81,47.81,127600.0,40.1026,40.1361,40.044,40.044,127600.0
2009-10-15 15:30:00,47.8,47.95,47.8,47.91,375600.0,40.0356,40.1612,40.0356,40.1277,375600.0
2009-10-16 09:30:00,47.58,47.73,47.52,47.57,359300.0,39.8513,39.977,39.8011,39.8429,359300.0
2009-10-16 10:00:00,47.55,47.56,47.42,47.5,197500.0,39.8262,39.8346,39.7173,39.7843,197500.0
2009-10-16 10:30:00,47.5,47.53,47.42,47.47,167600.0,39.7843,39.8094,39.7173,39.7592,167600.0
2009-10-16 11:00:00,47.46,47.58,47.46,47.53,146200.0,39.7508,39.8513,39.7508,39.8094,146200.0
2009-10-16 11:30:00,47.53,47.54,47.43,47.49,70000.0,39.8094,39.8178,39.7257,39.7759,70000.0
2009-10-16 12:00:00,47.5,47.56,47.48,47.52,72500.0,39.7843,39.8346,39.7676,39.8011,72500.0
2009-10-16 12:30:00,47.52,47.58,47.47,47.55,87600.0,39.8011,39.8513,39.7592,39.8262,87600.0
2009-10-16 13:00:00,47.56,47.74,47.53,47.74,73600.0,39.8346,39.9853,39.8094,39.9853,73600.0
2009-10-16 13:30:00,47.74,47.81,47.73,47.73,83100.0,39.9853,40.044,39.977,39.977,83100.0
2009-10-16 14:00:00,47.73,47.76,47.63,47.72,160700.0,39.977,40.0021,39.8932,39.9686,160700.0
2009-10-16 14:30:00,47.72,47.74,47.67,47.69,64000.0,39.9686,39.9853,39.9267,39.9435,64000.0
2009-10-16 15:00:00,47.69,47.77,47.68,47.75,161600.0,39.9435,40.0105,39.9351,39.9937,161600.0
2009-10-16 15:30:00,47.76,47.83,47.64,47.69,219500.0,40.0021,40.0607,39.9016,39.9435,219500.0
2009-10-19 09:30:00,47.76,47.85,47.64,47.67,125100.0,40.0021,40.0775,39.9016,39.9267,125100.0
2009-10-19 10:00:00,47.66,47.88,47.64,47.87,191900.0,39.9183,40.1026,39.9016,40.0942,191900.0
2009-10-19 10:30:00,47.87,48.06,47.87,48.0,117700.0,40.0942,40.2533,40.0942,40.2031,117700.0
2009-10-19 11:00:00,48.0,48.12,47.98,48.1,143300.0,40.2031,40.3036,40.1863,40.2869,143300.0
2009-10-19 11:30:00,48.1,48.21,48.1,48.18,73200.0,40.2869,40.379,40.2869,40.3539,73200.0
2009-10-19 12:00:00,48.19,48.19,48.14,48.14,56700.0,40.3622,40.3622,40.3204,40.3204,56700.0
2009-10-19 12:30:00,48.14,48.17,48.12,48.14,42300.0,40.3204,40.3455,40.3036,40.3204,42300.0
2009-10-19 13:00:00,48.14,48.17,48.09,48.12,67200.0,40.3204,40.3455,40.2785,40.3036,67200.0
2009-10-19 13:30:00,48.12,48.23,48.11,48.15,92000.0,40.3036,40.3957,40.2952,40.3287,92000.0
2009-10-19 14:00:00,48.15,48.21,48.14,48.18,160000.0,40.3287,40.379,40.3204,40.3539,160000.0
2009-10-19 14:30:00,48.18,48.19,48.09,48.17,276900.0,40.3539,40.3622,40.2785,40.3455,276900.0
2009-10-19 15:00:00,48.17,48.18,48.08,48.1,197200.0,40.3455,40.3539,40.2701,40.2869,197200.0
2009-10-19 15:30:00,48.1,48.18,48.08,48.12,217500.0,40.2869,40.3539,40.2701,40.3036,217500.0
2009-10-20 09:30:00,48.15,48.16,47.89,48.02,271000.0,40.3287,40.3371,40.111,40.2198,271000.0
2009-10-20 10:00:00,48.03,48.09,47.85,47.92,366300.0,40.2282,40.2785,40.0775,40.1361,366300.0
2009-10-20 10:30:00,47.93,48.03,47.9,47.99,107100.0,40.1445,40.2282,40.1193,40.1947,107100.0
2009-10-20 11:00:00,48.0,48.0,47.9,47.92,100900.0,40.2031,40.2031,40.1193,40.1361,100900.0
2009-10-20 11:30:00,47.93,47.94,47.69,47.75,153100.0,40.1445,40.1528,39.9435,39.9937,153100.0
2009-10-20 12:00:00,47.74,47.76,47.63,47.71,125400.0,39.9853,40.0021,39.8932,39.9602,125400.0
2009-10-20 12:30:00,47.72,47.73,47.6,47.7,143800.0,39.9686,39.977,39.8681,39.9518,143800.0
2009-10-20 13:00:00,47.69,47.79,47.69,47.77,174500.0,39.9435,40.0272,39.9435,40.0105,174500.0
2009-10-20 13:30:00,47.77,47.8,47.68,47.71,116900.0,40.0105,40.0356,39.9351,39.9602,116900.0
2009-10-20 14:00:00,47.69,47.85,47.68,47.78,82900.0,39.9435,40.0775,39.9351,40.0188,82900.0
2009-10-20 14:30:00,47.78,47.87,47.75,47.84,91000.0,40.0188,40.0942,39.9937,40.0691,91000.0
2009-10-20 15:00:00,47.84,47.87,47.73,47.79,231900.0,40.0691,40.0942,39.977,40.0272,231900.0
2009-10-20 15:30:00,47.81,47.89,47.81,47.83,307000.0,40.044,40.111,40.044,40.0607,307000.0
2009-10-20 16:00:00,47.83,47.88,47.83,47.88,4400.0,40.0607,40.1026,40.0607,40.1026,4400.0
2009-10-21 09:30:00,47.81,48.12,47.73,48.06,179300.0,40.044,40.3036,39.977,40.2533,179300.0
2009-10-21 10:00:00,48.07,48.23,48.06,48.16,103900.0,40.2617,40.3957,40.2533,40.3371,103900.0
2009-10-21 10:30:00,48.17,48.29,48.1,48.19,149900.0,40.3455,40.446,40.2869,40.3622,149900.0
2009-10-21 11:00:00,48.2,48.21,48.1,48.18,108800.0,40.3706,40.379,40.2869,40.3539,108800.0
2009-10-21 11:30:00,48.17,48.17,48.02,48.06,113300.0,40.3455,40.3455,40.2198,40.2533,113300.0
2009-10-21 12:00:00,48.06,48.11,48.02,48.1,71000.0,40.2533,40.2952,40.2198,40.2869,71000.0
2009-10-21 12:30:00,48.1,48.16,48.08,48.14,68700.0,40.2869,40.3371,40.2701,40.3204,68700.0
2009-10-21 13:00:00,48.14,48.14,48.09,48.11,78200.0,40.3204,40.3204,40.2785,40.2952,78200.0
2009-10-21 13:30:00,48.11,48.19,48.05,48.18,42300.0,40.2952,40.3622,40.245,40.3539,42300.0
2009-10-21 14:00:00,48.17,48.18,48.03,48.07,106500.0,40.3455,40.3539,40.2282,40.2617,106500.0
2009-10-21 14:30:00,48.08,48.12,48.0,48.1,115900.0,40.2701,40.3036,40.2031,40.2869,115900.0
2009-10-21 15:00:00,48.1,48.12,47.78,47.8,288300.0,40.2869,40.3036,40.0188,40.0356,288300.0
2009-10-21 15:30:00,47.82,47.82,47.48,47.51,582700.0,40.0523,40.0523,39.7676,39.7927,582700.0
2009-10-22 09:30:00,47.4,47.58,47.25,47.33,562700.0,39.7006,39.8513,39.5749,39.6419,562700.0
2009-10-22 10:00:00,47.31,47.45,47.17,47.36,304600.0,39.6252,39.7424,39.5079,39.6671,304600.0
2009-10-22 10:30:00,47.39,47.51,47.29,47.47,210200.0,39.6922,39.7927,39.6084,39.7592,210200.0
2009-10-22 11:00:00,47.5,47.57,47.47,47.52,299100.0,39.7843,39.8429,39.7592,39.8011,299100.0
2009-10-22 11:30:00,47.51,47.61,47.46,47.48,357000.0,39.7927,39.8764,39.7508,39.7676,357000.0
2009-10-22 12:00:00,47.48,47.55,47.46,47.47,158000.0,39.7676,39.8262,39.7508,39.7592,158000.0
2009-10-22 12:30:00,47.48,47.65,47.48,47.61,85400.0,39.7676,39.9099,39.7676,39.8764,85400.0
2009-10-22 13:00:00,47.61,47.63,47.56,47.61,80000.0,39.8764,39.8932,39.8346,39.8764,80000.0
2009-10-22 13:30:00,47.6,47.62,47.55,47.61,94400.0,39.8681,39.8848,39.8262,39.8764,94400.0
2009-10-22 14:00:00,47.63,47.87,47.63,47.86,233000.0,39.8932,40.0942,39.8932,40.0858,233000.0
2009-10-22 14:30:00,47.86,47.91,47.83,47.88,150500.0,40.0858,40.1277,40.0607,40.1026,150500.0
2009-10-22 15:00:00,47.88,48.04,47.86,48.01,202700.0,40.1026,40.2366,40.0858,40.2115,202700.0
2009-10-22 15:30:00,48.01,48.01,47.87,47.93,258000.0,40.2115,40.2115,40.0942,40.1445,258000.0
2009-10-23 09:30:00,48.18,48.21,47.96,48.05,222500.0,40.3539,40.379,40.1696,40.245,222500.0
2009-10-23 10:00:00,48.09,48.16,47.78,47.91,251900.0,40.2785,40.3371,40.0188,40.1277,251900.0
2009-10-23 10:30:00,47.91,47.92,47.67,47.7,188300.0,40.1277,40.1361,39.9267,39.9518,188300.0
2009-10-23 11:00:00,47.69,47.78,47.53,47.6,324000.0,39.9435,40.0188,39.8094,39.8681,324000.0
2009-10-23 11:30:00,47.59,47.74,47.56,47.67,181500.0,39.8597,39.9853,39.8346,39.9267,181500.0
2009-10-23 12:00:00,47.67,47.76,47.63,47.65,100200.0,39.9267,40.0021,39.8932,39.9099,100200.0
2009-10-23 12:30:00,47.65,47.78,47.61,47.69,68000.0,39.9099,40.0188,39.8764,39.9435,68000.0
2009-10-23 13:00:00,47.66,47.72,47.56,47.57,109300.0,39.9183,39.9686,39.8346,39.8429,109300.0
2009-10-23 13:30:00,47.57,47.57,47.42,47.52,149700.0,39.8429,39.8429,39.7173,39.8011,149700.0
2009-10-23 14:00:00,47.5,47.62,47.42,47.57,113200.0,39.7843,39.8848,39.7173,39.8429,113200.0
2009-10-23 14:30:00,47.56,47.62,47.49,47.53,225800.0,39.8346,39.8848,39.7759,39.8094,225800.0
2009-10-23 15:00:00,47.53,47.63,47.46,47.51,218200.0,39.8094,39.8932,39.7508,39.7927,218200.0
2009-10-23 15:30:00,47.52,47.58,47.39,47.51,306400.0,39.8011,39.8513,39.6922,39.7927,306400.0
2009-10-26 09:30:00,47.63,48.01,47.52,47.98,208700.0,39.8932,40.2115,39.8011,40.1863,208700.0
2009-10-26 10:00:00,48.02,48.08,48.0,48.01,100900.0,40.2198,40.2701,40.2031,40.2115,100900.0
2009-10-26 10:30:00,48.01,48.06,47.96,48.02,70300.0,40.2115,40.2533,40.1696,40.2198,70300.0
2009-10-26 11:00:00,48.01,48.07,47.83,47.83,204300.0,40.2115,40.2617,40.0607,40.0607,204300.0
2009-10-26 11:30:00,47.8,47.8,47.18,47.2,432700.0,40.0356,40.0356,39.5163,39.533,432700.0
2009-10-26 12:00:00,47.19,47.3,47.06,47.27,247700.0,39.5247,39.6168,39.4158,39.5917,247700.0
2009-10-26 12:30:00,47.27,47.37,47.2,47.35,109900.0,39.5917,39.6754,39.533,39.6587,109900.0
2009-10-26 13:00:00,47.35,47.36,47.18,47.23,153400.0,39.6587,39.6671,39.5163,39.5582,153400.0
2009-10-26 13:30:00,47.24,47.37,47.2,47.27,120100.0,39.5665,39.6754,39.533,39.5917,120100.0
2009-10-26 14:00:00,47.27,47.32,47.15,47.22,144000.0,39.5917,39.6336,39.4912,39.5498,144000.0
2009-10-26 14:30:00,47.22,47.26,47.09,47.2,175600.0,39.5498,39.5833,39.4409,39.533,175600.0
2009-10-26 15:00:00,47.2,47.24,47.12,47.13,214100.0,39.533,39.5665,39.466,39.4744,214100.0
2009-10-26 15:30:00,47.14,47.35,47.11,47.2,166500.0,39.4828,39.6587,39.4577,39.533,166500.0
2009-10-27 09:30:00,47.17,47.35,47.09,47.09,219900.0,39.5079,39.6587,39.4409,39.4409,219900.0
2009-10-27 10:00:00,47.15,47.17,46.79,47.15,419400.0,39.4912,39.5079,39.1896,39.4912,419400.0
2009-10-27 10:30:00,47.14,47.32,47.07,47.15,119600.0,39.4828,39.6336,39.4242,39.4912,119600.0
2009-10-27 11:00:00,47.18,47.2,47.04,47.17,110600.0,39.5163,39.533,39.399,39.5079,110600.0
2009-10-27 11:30:00,47.18,47.2,47.1,47.18,109800.0,39.5163,39.533,39.4493,39.5163,109800.0
2009-10-27 12:00:00,47.18,47.19,47.06,47.07,106300.0,39.5163,39.5247,39.4158,39.4242,106300.0
2009-10-27 12:30:00,47.06,47.11,46.99,47.01,152700.0,39.4158,39.4577,39.3572,39.3739,152700.0
2009-10-27 13:00:00,47.01,47.05,46.83,46.84,95200.0,39.3739,39.4074,39.2231,39.2315,95200.0
2009-10-27 13:30:00,46.84,46.96,46.77,46.91,79100.0,39.2315,39.332,39.1729,39.2902,79100.0
2009-10-27 14:00:00,46.89,47.05,46.83,47.0,96000.0,39.2734,39.4074,39.2231,39.3655,96000.0
2009-10-27 14:30:00,47.0,47.12,46.93,47.06,70600.0,39.3655,39.466,39.3069,39.4158,70600.0
2009-10-27 15:00:00,47.06,47.09,46.94,46.98,83400.0,39.4158,39.4409,39.3153,39.3488,83400.0
2009-10-27 15:30:00,47.0,47.02,46.83,46.86,368900.0,39.3655,39.3823,39.2231,39.2483,368900.0
2009-10-27 16:00:00,46.86,46.86,46.82,46.85,5600.0,39.2483,39.2483,39.2148,39.2399,5600.0
2009-10-28 09:30:00,46.76,46.92,46.66,46.74,211700.0,39.1645,39.2985,39.0808,39.1478,211700.0
2009-10-28 10:00:00,46.74,46.81,46.56,46.64,246000.0,39.1478,39.2064,38.997,39.064,246000.0
2009-10-28 10:30:00,46.63,46.73,46.37,46.54,155100.0,39.0556,39.1394,38.8379,38.9803,155100.0
2009-10-28 11:00:00,46.52,46.61,46.43,46.58,145500.0,38.9635,39.0389,38.8881,39.0138,145500.0
2009-10-28 11:30:00,46.56,46.58,46.45,46.48,199700.0,38.997,39.0138,38.9049,38.93,199700.0
2009-10-28 12:00:00,46.48,46.54,46.32,46.42,134700.0,38.93,38.9803,38.796,38.8797,134700.0
2009-10-28 12:30:00,46.4,46.42,46.22,46.3,182100.0,38.863,38.8797,38.7122,38.7792,182100.0
2009-10-28 13:00:00,46.29,46.54,46.27,46.41,136900.0,38.7709,38.9803,38.7541,38.8714,136900.0
2009-10-28 13:30:00,46.42,46.46,46.33,46.35,79200.0,38.8797,38.9132,38.8044,38.8211,79200.0
2009-10-28 14:00:00,46.32,46.37,46.2,46.23,129100.0,38.796,38.8379,38.6955,38.7206,129100.0
2009-10-28 14:30:00,46.23,46.3,46.16,46.2,197600.0,38.7206,38.7792,38.662,38.6955,197600.0
2009-10-28 15:00:00,46.19,46.27,46.11,46.17,345600.0,38.6871,38.7541,38.6201,38.6704,345600.0
2009-10-28 15:30:00,46.18,46.19,46.0,46.01,471200.0,38.6787,38.6871,38.528,38.5363,471200.0
2009-10-29 09:30:00,46.31,46.42,46.24,46.36,125300.0,38.7876,38.8797,38.729,38.8295,125300.0
2009-10-29 10:00:00,46.37,46.55,46.33,46.45,137600.0,38.8379,38.9886,38.8044,38.9049,137600.0
2009-10-29 10:30:00,46.44,46.51,46.37,46.49,106900.0,38.8965,38.9551,38.8379,38.9384,106900.0
2009-10-29 11:00:00,46.51,46.59,46.5,46.55,154300.0,38.9551,39.0221,38.9467,38.9886,154300.0
2009-10-29 11:30:00,46.55,46.6,46.49,46.55,144200.0,38.9886,39.0305,38.9384,38.9886,144200.0
2009-10-29 12:00:00,46.55,46.65,46.53,46.62,162800.0,38.9886,39.0724,38.9719,39.0473,162800.0
2009-10-29 12:30:00,46.64,46.74,46.62,46.68,573400.0,39.064,39.1478,39.0473,39.0975,573400.0
2009-10-29 13:00:00,46.68,46.7,46.63,46.65,155900.0,39.0975,39.1143,39.0556,39.0724,155900.0
2009-10-29 13:30:00,46.65,46.74,46.65,46.7,262300.0,39.0724,39.1478,39.0724,39.1143,262300.0
2009-10-29 14:00:00,46.7,46.72,46.65,46.7,95900.0,39.1143,39.131,39.0724,39.1143,95900.0
2009-10-29 14:30:00,46.71,46.83,46.7,46.83,90500.0,39.1226,39.2231,39.1143,39.2231,90500.0
2009-10-29 15:00:00,46.82,46.89,46.78,46.81,148600.0,39.2148,39.2734,39.1813,39.2064,148600.0
2009-10-29 15:30:00,46.79,46.84,46.7,46.82,304400.0,39.1896,39.2315,39.1143,39.2148,304400.0
2009-10-30 09:30:00,46.65,46.88,46.51,46.59,217300.0,39.0724,39.265,38.9551,39.0221,217300.0
2009-10-30 10:00:00,46.58,46.8,46.58,46.65,108400.0,39.0138,39.198,39.0138,39.0724,108400.0
2009-10-30 10:30:00,46.63,46.73,46.53,46.7,99100.0,39.0556,39.1394,38.9719,39.1143,99100.0
2009-10-30 11:00:00,46.68,46.71,46.55,46.56,93800.0,39.0975,39.1226,38.9886,38.997,93800.0
2009-10-30 11:30:00,46.56,46.59,46.15,46.28,263400.0,38.997,39.0221,38.6536,38.7625,263400.0
2009-10-30 12:00:00,46.29,46.37,45.97,46.0,210100.0,38.7709,38.8379,38.5028,38.528,210100.0
2009-10-30 12:30:00,46.01,46.12,45.77,45.85,252700.0,38.5363,38.6285,38.3353,38.4023,252700.0
2009-10-30 13:00:00,45.84,46.01,45.84,45.91,249400.0,38.394,38.5363,38.394,38.4526,249400.0
2009-10-30 13:30:00,45.92,45.95,45.71,45.86,324800.0,38.461,38.4861,38.2851,38.4107,324800.0
2009-10-30 14:00:00,45.85,46.07,45.85,45.93,169800.0,38.4023,38.5866,38.4023,38.4693,169800.0
2009-10-30 14:30:00,45.91,45.95,45.77,45.9,608900.0,38.4526,38.4861,38.3353,38.4442,608900.0
2009-10-30 15:00:00,45.88,45.88,45.66,45.82,355900.0,38.4275,38.4275,38.2432,38.3772,355900.0
2009-10-30 15:30:00,45.81,45.99,45.72,45.75,572400.0,38.3688,38.5196,38.2934,38.3186,572400.0
2009-11-02 09:30:00,45.9,46.01,45.74,45.95,342700.0,38.4442,38.5363,38.3102,38.4861,342700.0
2009-11-02 10:00:00,46.0,46.35,46.0,46.29,524900.0,38.528,38.8211,38.528,38.7709,524900.0
2009-11-02 10:30:00,46.29,46.42,46.1,46.12,244200.0,38.7709,38.8797,38.6117,38.6285,244200.0
2009-11-02 11:00:00,46.08,46.34,46.07,46.23,245700.0,38.595,38.8127,38.5866,38.7206,245700.0
2009-11-02 11:30:00,46.24,46.32,46.19,46.26,165400.0,38.729,38.796,38.6871,38.7457,165400.0
2009-11-02 12:00:00,46.26,46.27,46.08,46.11,119000.0,38.7457,38.7541,38.595,38.6201,119000.0
2009-11-02 12:30:00,46.12,46.13,45.64,45.64,118600.0,38.6285,38.6369,38.2264,38.2264,118600.0
2009-11-02 13:00:00,45.64,45.92,45.62,45.9,76600.0,38.2264,38.461,38.2097,38.4442,76600.0
2009-11-02 13:30:00,45.89,45.89,45.64,45.64,43200.0,38.4358,38.4358,38.2264,38.2264,43200.0
2009-11-02 14:00:00,45.65,45.89,45.56,45.88,118300.0,38.2348,38.4358,38.1594,38.4275,118300.0
2009-11-02 14:30:00,45.88,46.0,45.81,45.9,246900.0,38.4275,38.528,38.3688,38.4442,246900.0
2009-11-02 15:00:00,45.9,45.97,45.78,45.89,288000.0,38.4442,38.5028,38.3437,38.4358,288000.0
2009-11-02 15:30:00,45.88,46.12,45.88,46.05,277800.0,38.4275,38.6285,38.4275,38.5698,277800.0
2009-11-03 09:30:00,45.78,45.99,45.74,45.93,138700.0,38.3437,38.5196,38.3102,38.4693,138700.0
2009-11-03 10:00:00,45.93,46.04,45.77,45.79,212600.0,38.4693,38.5615,38.3353,38.3521,212600.0
2009-11-03 10:30:00,45.78,46.02,45.76,45.91,144100.0,38.3437,38.5447,38.327,38.4526,144100.0
2009-11-03 11:00:00,45.91,45.98,45.77,45.81,240400.0,38.4526,38.5112,38.3353,38.3688,240400.0
2009-11-03 11:30:00,45.82,45.87,45.71,45.82,80400.0,38.3772,38.4191,38.2851,38.3772,80400.0
2009-11-03 12:00:00,45.83,45.89,45.73,45.85,136400.0,38.3856,38.4358,38.3018,38.4023,136400.0
2009-11-03 12:30:00,45.87,46.09,45.87,45.97,162800.0,38.4191,38.6033,38.4191,38.5028,162800.0
2009-11-03 13:00:00,45.95,46.02,45.91,45.97,45700.0,38.4861,38.5447,38.4526,38.5028,45700.0
2009-11-03 13:30:00,45.97,46.05,45.92,46.05,110800.0,38.5028,38.5698,38.461,38.5698,110800.0
2009-11-03 14:00:00,46.07,46.14,46.05,46.06,103300.0,38.5866,38.6452,38.5698,38.5782,103300.0
2009-11-03 14:30:00,46.06,46.14,45.91,45.96,263300.0,38.5782,38.6452,38.4526,38.4945,263300.0
2009-11-03 15:00:00,45.96,46.04,45.92,46.03,202200.0,38.4945,38.5615,38.461,38.5531,202200.0
2009-11-03 15:30:00,46.04,46.16,46.03,46.11,879200.0,38.5615,38.662,38.5531,38.6201,879200.0
2009-11-03 16:00:00,46.1,46.1,46.1,46.1,10000.0,38.6117,38.6117,38.6117,38.6117,10000.0
2009-11-04 09:30:00,46.37,46.53,46.34,46.47,216900.0,38.8379,38.9719,38.8127,38.9216,216900.0
2009-11-04 10:00:00,46.46,46.75,46.36,46.7,365800.0,38.9132,39.1561,38.8295,39.1143,365800.0
2009-11-04 10:30:00,46.7,46.8,46.66,46.8,122900.0,39.1143,39.198,39.0808,39.198,122900.0
2009-11-04 11:00:00,46.79,46.79,46.71,46.75,94200.0,39.1896,39.1896,39.1226,39.1561,94200.0
2009-11-04 11:30:00,46.72,46.74,46.68,46.68,152100.0,39.131,39.1478,39.0975,39.0975,152100.0
2009-11-04 12:00:00,46.68,46.72,46.62,46.67,127600.0,39.0975,39.131,39.0473,39.0891,127600.0
2009-11-04 12:30:00,46.67,46.72,46.64,46.68,80400.0,39.0891,39.131,39.064,39.0975,80400.0
2009-11-04 13:00:00,46.67,46.7,46.62,46.64,123500.0,39.0891,39.1143,39.0473,39.064,123500.0
2009-11-04 13:30:00,46.65,46.68,46.6,46.64,262000.0,39.0724,39.0975,39.0305,39.064,262000.0
2009-11-04 14:00:00,46.64,46.82,46.41,46.44,581000.0,39.064,39.2148,38.8714,38.8965,581000.0
2009-11-04 14:30:00,46.45,46.88,46.42,46.82,474000.0,38.9049,39.265,38.8797,39.2148,474000.0
2009-11-04 15:00:00,46.8,46.81,46.63,46.7,250700.0,39.198,39.2064,39.0556,39.1143,250700.0
2009-11-04 15:30:00,46.7,46.71,46.24,46.33,907500.0,39.1143,39.1226,38.729,38.8044,907500.0
2009-11-05 09:30:00,46.7,46.97,46.63,46.95,580000.0,39.1143,39.3404,39.0556,39.3237,580000.0
2009-11-05 10:00:00,46.96,47.03,46.91,46.96,142400.0,39.332,39.3907,39.2902,39.332,142400.0
2009-11-05 10:30:00,46.99,47.18,46.98,47.16,114200.0,39.3572,39.5163,39.3488,39.4995,114200.0
2009-11-05 11:00:00,47.17,47.2,47.09,47.12,139600.0,39.5079,39.533,39.4409,39.466,139600.0
2009-11-05 11:30:00,47.12,47.12,46.94,46.95,194500.0,39.466,39.466,39.3153,39.3237,194500.0
2009-11-05 12:00:00,46.95,47.04,46.94,47.03,185700.0,39.3237,39.399,39.3153,39.3907,185700.0
2009-11-05 12:30:00,47.02,47.12,46.99,47.12,75700.0,39.3823,39.466,39.3572,39.466,75700.0
2009-11-05 13:00:00,47.15,47.15,47.07,47.08,38200.0,39.4912,39.4912,39.4242,39.4325,38200.0
2009-11-05 13:30:00,47.08,47.21,47.08,47.1,73600.0,39.4325,39.5414,39.4325,39.4493,73600.0
2009-11-05 14:00:00,47.1,47.12,47.04,47.09,102500.0,39.4493,39.466,39.399,39.4409,102500.0
2009-11-05 14:30:00,47.1,47.21,47.07,47.2,105600.0,39.4493,39.5414,39.4242,39.533,105600.0
2009-11-05 15:00:00,47.2,47.24,47.13,47.18,177200.0,39.533,39.5665,39.4744,39.5163,177200.0
2009-11-05 15:30:00,47.16,47.26,47.11,47.24,183700.0,39.4995,39.5833,39.4577,39.5665,183700.0
2009-11-06 09:30:00,46.99,47.46,46.92,47.43,130500.0,39.3572,39.7508,39.2985,39.7257,130500.0
2009-11-06 10:00:00,47.44,47.5,47.13,47.14,92300.0,39.7341,39.7843,39.4744,39.4828,92300.0
2009-11-06 10:30:00,47.13,47.24,46.99,47.21,149700.0,39.4744,39.5665,39.3572,39.5414,149700.0
2009-11-06 11:00:00,47.21,47.27,47.13,47.22,91900.0,39.5414,39.5917,39.4744,39.5498,91900.0
2009-11-06 11:30:00,47.23,47.3,47.21,47.25,58200.0,39.5582,39.6168,39.5414,39.5749,58200.0
2009-11-06 12:00:00,47.26,47.39,47.25,47.34,77700.0,39.5833,39.6922,39.5749,39.6503,77700.0
2009-11-06 12:30:00,47.35,47.39,47.23,47.27,95100.0,39.6587,39.6922,39.5582,39.5917,95100.0
2009-11-06 13:00:00,47.28,47.38,47.23,47.33,33200.0,39.6,39.6838,39.5582,39.6419,33200.0
2009-11-06 13:30:00,47.34,47.41,47.29,47.31,86700.0,39.6503,39.7089,39.6084,39.6252,86700.0
2009-11-06 14:00:00,47.31,47.35,47.25,47.31,90100.0,39.6252,39.6587,39.5749,39.6252,90100.0
2009-11-06 14:30:00,47.31,47.36,47.26,47.28,47000.0,39.6252,39.6671,39.5833,39.6,47000.0
2009-11-06 15:00:00,47.28,47.35,47.21,47.35,234100.0,39.6,39.6587,39.5414,39.6587,234100.0
2009-11-06 15:30:00,47.35,47.4,47.31,47.37,289200.0,39.6587,39.7006,39.6252,39.6754,289200.0
2009-11-09 09:30:00,47.65,47.88,47.64,47.83,663000.0,39.9099,40.1026,39.9016,40.0607,663000.0
2009-11-09 10:00:00,47.84,47.99,47.84,47.94,217600.0,40.0691,40.1947,40.0691,40.1528,217600.0
2009-11-09 10:30:00,47.94,48.03,47.92,48.01,149400.0,40.1528,40.2282,40.1361,40.2115,149400.0
2009-11-09 11:00:00,48.02,48.09,47.83,48.07,158600.0,40.2198,40.2785,40.0607,40.2617,158600.0
2009-11-09 11:30:00,48.06,48.1,48.03,48.05,178300.0,40.2533,40.2869,40.2282,40.245,178300.0
2009-11-09 12:00:00,48.05,48.1,48.04,48.07,197400.0,40.245,40.2869,40.2366,40.2617,197400.0
2009-11-09 12:30:00,48.08,48.12,48.06,48.12,100500.0,40.2701,40.3036,40.2533,40.3036,100500.0
2009-11-09 13:00:00,48.13,48.15,48.09,48.11,167500.0,40.312,40.3287,40.2785,40.2952,167500.0
2009-11-09 13:30:00,48.11,48.21,48.09,48.16,170600.0,40.2952,40.379,40.2785,40.3371,170600.0
2009-11-09 14:00:00,48.16,48.21,48.14,48.21,174600.0,40.3371,40.379,40.3204,40.379,174600.0
2009-11-09 14:30:00,48.21,48.3,48.2,48.28,241500.0,40.379,40.4544,40.3706,40.4376,241500.0
2009-11-09 15:00:00,48.28,48.29,48.24,48.27,239000.0,40.4376,40.446,40.4041,40.4292,239000.0
2009-11-09 15:30:00,48.28,48.36,48.2,48.35,717000.0,40.4376,40.5046,40.3706,40.4962,717000.0
2009-11-10 09:30:00,48.28,48.49,48.2,48.42,200800.0,40.4376,40.6135,40.3706,40.5549,200800.0
2009-11-10 10:00:00,48.41,48.53,48.39,48.51,139100.0,40.5465,40.647,40.5297,40.6303,139100.0
2009-11-10 10:30:00,48.5,48.52,48.29,48.29,283700.0,40.6219,40.6386,40.446,40.446,283700.0
2009-11-10 11:00:00,48.29,48.33,48.23,48.29,189400.0,40.446,40.4795,40.3957,40.446,189400.0
2009-11-10 11:30:00,48.29,48.38,48.23,48.28,149900.0,40.446,40.5214,40.3957,40.4376,149900.0
2009-11-10 12:00:00,48.29,48.31,48.2,48.21,112300.0,40.446,40.4627,40.3706,40.379,112300.0
2009-11-10 12:30:00,48.19,48.31,48.19,48.29,84600.0,40.3622,40.4627,40.3622,40.446,84600.0
2009-11-10 13:00:00,48.29,48.3,48.2,48.24,123000.0,40.446,40.4544,40.3706,40.4041,123000.0
2009-11-10 13:30:00,48.24,48.3,48.2,48.3,117000.0,40.4041,40.4544,40.3706,40.4544,117000.0
2009-11-10 14:00:00,48.29,48.35,48.26,48.35,107300.0,40.446,40.4962,40.4209,40.4962,107300.0
2009-11-10 14:30:00,48.34,48.42,48.34,48.4,109100.0,40.4879,40.5549,40.4879,40.5381,109100.0
2009-11-10 15:00:00,48.39,48.48,48.36,48.42,209700.0,40.5297,40.6051,40.5046,40.5549,209700.0
2009-11-10 15:30:00,48.43,48.43,48.31,48.37,219100.0,40.5632,40.5632,40.4627,40.513,219100.0
2009-11-10 16:00:00,48.37,48.37,48.37,48.37,0.0,40.513,40.513,40.513,40.513,0.0
2009-11-11 09:30:00,48.69,48.76,48.57,48.73,224400.0,40.781,40.8396,40.6805,40.8145,224400.0
2009-11-11 10:00:00,48.75,48.88,48.72,48.83,133400.0,40.8313,40.9402,40.8061,40.8983,133400.0
2009-11-11 10:30:00,48.83,48.84,48.52,48.57,375300.0,40.8983,40.9067,40.6386,40.6805,375300.0
2009-11-11 11:00:00,48.57,48.58,48.43,48.56,188400.0,40.6805,40.6889,40.5632,40.6721,188400.0
2009-11-11 11:30:00,48.54,48.62,48.4,48.48,120700.0,40.6554,40.7224,40.5381,40.6051,120700.0
2009-11-11 12:00:00,48.48,48.55,48.45,48.55,94700.0,40.6051,40.6638,40.58,40.6638,94700.0
2009-11-11 12:30:00,48.56,48.63,48.53,48.54,112800.0,40.6721,40.7308,40.647,40.6554,112800.0
2009-11-11 13:00:00,48.54,48.61,48.53,48.54,184300.0,40.6554,40.714,40.647,40.6554,184300.0
2009-11-11 13:30:00,48.54,48.56,48.4,48.46,161200.0,40.6554,40.6721,40.5381,40.5884,161200.0
2009-11-11 14:00:00,48.46,48.56,48.44,48.53,169100.0,40.5884,40.6721,40.5716,40.647,169100.0
2009-11-11 14:30:00,48.53,48.62,48.52,48.57,122600.0,40.647,40.7224,40.6386,40.6805,122600.0
2009-11-11 15:00:00,48.57,48.6,48.48,48.56,133400.0,40.6805,40.7056,40.6051,40.6721,133400.0
2009-11-11 15:30:00,48.56,48.64,48.54,48.63,264100.0,40.6721,40.7391,40.6554,40.7308,264100.0
2009-11-12 09:30:00,48.52,48.8,48.43,48.76,239600.0,40.6386,40.8731,40.5632,40.8396,239600.0
2009-11-12 10:00:00,48.77,48.82,48.57,48.67,181600.0,40.848,40.8899,40.6805,40.7643,181600.0
2009-11-12 10:30:00,48.65,48.74,48.58,48.62,123600.0,40.7475,40.8229,40.6889,40.7224,123600.0
2009-11-12 11:00:00,48.62,48.64,48.41,48.45,1008700.0,40.7224,40.7391,40.5465,40.58,1008700.0
2009-11-12 11:30:00,48.45,48.45,48.35,48.41,130300.0,40.58,40.58,40.4962,40.5465,130300.0
2009-11-12 12:00:00,48.42,48.47,48.41,48.45,139600.0,40.5549,40.5968,40.5465,40.58,139600.0
2009-11-12 12:30:00,48.44,48.51,48.36,48.41,96000.0,40.5716,40.6303,40.5046,40.5465,96000.0
2009-11-12 13:00:00,48.41,48.41,48.29,48.35,88600.0,40.5465,40.5465,40.446,40.4962,88600.0
2009-11-12 13:30:00,48.36,48.43,48.33,48.37,52300.0,40.5046,40.5632,40.4795,40.513,52300.0
2009-11-12 14:00:00,48.36,48.42,48.34,48.34,71800.0,40.5046,40.5549,40.4879,40.4879,71800.0
2009-11-12 14:30:00,48.36,48.4,48.27,48.28,104400.0,40.5046,40.5381,40.4292,40.4376,104400.0
2009-11-12 15:00:00,48.28,48.3,48.22,48.23,118700.0,40.4376,40.4544,40.3874,40.3957,118700.0
2009-11-12 15:30:00,48.25,48.26,48.13,48.25,330600.0,40.4125,40.4209,40.312,40.4125,330600.0
2009-11-13 09:30:00,48.36,48.43,48.15,48.24,223300.0,40.5046,40.5632,40.3287,40.4041,223300.0
2009-11-13 10:00:00,48.2,48.47,48.17,48.39,94700.0,40.3706,40.5968,40.3455,40.5297,94700.0
2009-11-13 10:30:00,48.38,48.58,48.35,48.53,123800.0,40.5214,40.6889,40.4962,40.647,123800.0
2009-11-13 11:00:00,48.52,48.58,48.49,48.57,83200.0,40.6386,40.6889,40.6135,40.6805,83200.0
2009-11-13 11:30:00,48.54,48.6,48.49,48.5,67700.0,40.6554,40.7056,40.6135,40.6219,67700.0
2009-11-13 12:00:00,48.5,48.67,48.5,48.64,191700.0,40.6219,40.7643,40.6219,40.7391,191700.0
2009-11-13 12:30:00,48.66,48.7,48.63,48.67,60900.0,40.7559,40.7894,40.7308,40.7643,60900.0
2009-11-13 13:00:00,48.65,48.68,48.64,48.67,68000.0,40.7475,40.7726,40.7391,40.7643,68000.0
2009-11-13 13:30:00,48.67,48.69,48.59,48.61,1491500.0,40.7643,40.781,40.6973,40.714,1491500.0
2009-11-13 14:00:00,48.61,48.65,48.53,48.54,130100.0,40.714,40.7475,40.647,40.6554,130100.0
2009-11-13 14:30:00,48.55,48.55,48.38,48.39,260200.0,40.6638,40.6638,40.5214,40.5297,260200.0
2009-11-13 15:00:00,48.39,48.49,48.35,48.48,125600.0,40.5297,40.6135,40.4962,40.6051,125600.0
2009-11-13 15:30:00,48.47,48.6,48.46,48.59,169400.0,40.5968,40.7056,40.5884,40.6973,169400.0
2009-11-16 09:30:00,48.88,49.18,48.77,49.14,164200.0,40.9402,41.1914,40.848,41.1579,164200.0
2009-11-16 10:00:00,49.15,49.24,49.13,49.18,265800.0,41.1663,41.2417,41.1495,41.1914,265800.0
2009-11-16 10:30:00,49.19,49.23,49.15,49.21,241000.0,41.1998,41.2333,41.1663,41.2165,241000.0
2009-11-16 11:00:00,49.21,49.22,49.13,49.15,147300.0,41.2165,41.2249,41.1495,41.1663,147300.0
2009-11-16 11:30:00,49.15,49.25,49.15,49.23,111200.0,41.1663,41.2501,41.1663,41.2333,111200.0
2009-11-16 12:00:00,49.23,49.25,49.07,49.15,394200.0,41.2333,41.2501,41.0993,41.1663,394200.0
2009-11-16 12:30:00,49.16,49.26,49.11,49.26,165600.0,41.1747,41.2584,41.1328,41.2584,165600.0
2009-11-16 13:00:00,49.26,49.3,49.19,49.2,112000.0,41.2584,41.2919,41.1998,41.2082,112000.0
2009-11-16 13:30:00,49.2,49.28,49.2,49.27,123400.0,41.2082,41.2752,41.2082,41.2668,123400.0
2009-11-16 14:00:00,49.27,49.33,49.27,49.31,152300.0,41.2668,41.3171,41.2668,41.3003,152300.0
2009-11-16 14:30:00,49.31,49.36,49.23,49.27,147400.0,41.3003,41.3422,41.2333,41.2668,147400.0
2009-11-16 15:00:00,49.28,49.28,49.03,49.08,638800.0,41.2752,41.2752,41.0658,41.1077,638800.0
2009-11-16 15:30:00,49.07,49.24,49.06,49.23,351400.0,41.0993,41.2417,41.0909,41.2333,351400.0
2009-11-17 09:30:00,49.09,49.22,49.0,49.11,270400.0,41.116,41.2249,41.0407,41.1328,270400.0
2009-11-17 10:00:00,49.12,49.18,49.05,49.13,173800.0,41.1412,41.1914,41.0825,41.1495,173800.0
2009-11-17 10:30:00,49.12,49.12,48.91,49.01,196300.0,41.1412,41.1412,40.9653,41.049,196300.0
2009-11-17 11:00:00,49.01,49.06,48.9,48.99,179100.0,41.049,41.0909,40.9569,41.0323,179100.0
2009-11-17 11:30:00,48.98,49.07,48.96,49.04,229400.0,41.0239,41.0993,41.0072,41.0742,229400.0
2009-11-17 12:00:00,49.04,49.17,49.02,49.12,102600.0,41.0742,41.183,41.0574,41.1412,102600.0
2009-11-17 12:30:00,49.13,49.19,49.09,49.12,162500.0,41.1495,41.1998,41.116,41.1412,162500.0
2009-11-17 13:00:00,49.12,49.16,49.04,49.13,177700.0,41.1412,41.1747,41.0742,41.1495,177700.0
2009-11-17 13:30:00,49.12,49.24,49.11,49.17,143600.0,41.1412,41.2417,41.1328,41.183,143600.0
2009-11-17 14:00:00,49.18,49.19,49.12,49.14,161800.0,41.1914,41.1998,41.1412,41.1579,161800.0
2009-11-17 14:30:00,49.15,49.21,49.11,49.17,159100.0,41.1663,41.2165,41.1328,41.183,159100.0
2009-11-17 15:00:00,49.17,49.27,49.16,49.24,199100.0,41.183,41.2668,41.1747,41.2417,199100.0
2009-11-17 15:30:00,49.24,49.31,49.2,49.29,353100.0,41.2417,41.3003,41.2082,41.2836,353100.0
2009-11-17 16:00:00,49.3,49.3,49.2,49.2,60500.0,41.2919,41.2919,41.2082,41.2082,60500.0
2009-11-18 09:30:00,49.21,49.25,48.96,48.98,337100.0,41.2165,41.2501,41.0072,41.0239,337100.0
2009-11-18 10:00:00,48.98,49.02,48.88,49.01,196700.0,41.0239,41.0574,40.9402,41.049,196700.0
2009-11-18 10:30:00,49.01,49.11,48.98,49.07,412700.0,41.049,41.1328,41.0239,41.0993,412700.0
2009-11-18 11:00:00,49.08,49.16,49.0,49.08,414500.0,41.1077,41.1747,41.0407,41.1077,414500.0
2009-11-18 11:30:00,49.07,49.1,49.02,49.09,168000.0,41.0993,41.1244,41.0574,41.116,168000.0
2009-11-18 12:00:00,49.09,49.09,49.01,49.05,108800.0,41.116,41.116,41.049,41.0825,108800.0
2009-11-18 12:30:00,49.05,49.08,48.97,48.98,91800.0,41.0825,41.1077,41.0155,41.0239,91800.0
2009-11-18 13:00:00,48.97,48.98,48.9,48.94,232700.0,41.0155,41.0239,40.9569,40.9904,232700.0
2009-11-18 13:30:00,48.94,49.03,48.94,49.0,119000.0,40.9904,41.0658,40.9904,41.0407,119000.0
2009-11-18 14:00:00,48.99,49.07,48.98,49.01,252500.0,41.0323,41.0993,41.0239,41.049,252500.0
2009-11-18 14:30:00,49.01,49.06,48.95,49.0,84600.0,41.049,41.0909,40.9988,41.0407,84600.0
2009-11-18 15:00:00,49.01,49.12,49.01,49.11,310200.0,41.049,41.1412,41.049,41.1328,310200.0
2009-11-18 15:30:00,49.1,49.17,49.06,49.16,227400.0,41.1244,41.183,41.0909,41.1747,227400.0
2009-11-19 09:30:00,48.82,48.85,48.27,48.35,556000.0,40.8899,40.915,40.4292,40.4962,556000.0
2009-11-19 10:00:00,48.35,48.5,48.31,48.46,305900.0,40.4962,40.6219,40.4627,40.5884,305900.0
2009-11-19 10:30:00,48.45,48.47,48.28,48.31,255000.0,40.58,40.5968,40.4376,40.4627,255000.0
2009-11-19 11:00:00,48.3,48.34,48.24,48.32,1049000.0,40.4544,40.4879,40.4041,40.4711,1049000.0
2009-11-19 11:30:00,48.31,48.41,48.3,48.41,155600.0,40.4627,40.5465,40.4544,40.5465,155600.0
2009-11-19 12:00:00,48.41,48.48,48.39,48.45,212100.0,40.5465,40.6051,40.5297,40.58,212100.0
2009-11-19 12:30:00,48.46,48.49,48.37,48.41,78800.0,40.5884,40.6135,40.513,40.5465,78800.0
2009-11-19 13:00:00,48.41,48.46,48.35,48.39,66000.0,40.5465,40.5884,40.4962,40.5297,66000.0
2009-11-19 13:30:00,48.39,48.49,48.39,48.46,95700.0,40.5297,40.6135,40.5297,40.5884,95700.0
2009-11-19 14:00:00,48.47,48.49,48.37,48.47,95500.0,40.5968,40.6135,40.513,40.5968,95500.0
2009-11-19 14:30:00,48.46,48.56,48.45,48.5,49900.0,40.5884,40.6721,40.58,40.6219,49900.0
2009-11-19 15:00:00,48.51,48.54,48.45,48.52,163400.0,40.6303,40.6554,40.58,40.6386,163400.0
2009-11-19 15:30:00,48.51,48.64,48.49,48.58,225000.0,40.6303,40.7391,40.6135,40.6889,225000.0
2009-11-20 09:30:00,48.27,48.52,48.27,48.39,296200.0,40.4292,40.6386,40.4292,40.5297,296200.0
2009-11-20 10:00:00,48.38,48.46,48.3,48.42,125900.0,40.5214,40.5884,40.4544,40.5549,125900.0
2009-11-20 10:30:00,48.43,48.43,48.28,48.29,109700.0,40.5632,40.5632,40.4376,40.446,109700.0
2009-11-20 11:00:00,48.29,48.36,48.23,48.26,67000.0,40.446,40.5046,40.3957,40.4209,67000.0
2009-11-20 11:30:00,48.27,48.32,48.24,48.31,76800.0,40.4292,40.4711,40.4041,40.4627,76800.0
2009-11-20 12:00:00,48.31,48.31,48.26,48.27,55500.0,40.4627,40.4627,40.4209,40.4292,55500.0
2009-11-20 12:30:00,48.28,48.3,48.24,48.28,51600.0,40.4376,40.4544,40.4041,40.4376,51600.0
2009-11-20 13:00:00,48.28,48.32,48.26,48.31,492300.0,40.4376,40.4711,40.4209,40.4627,492300.0
2009-11-20 13:30:00,48.31,48.41,48.3,48.38,66800.0,40.4627,40.5465,40.4544,40.5214,66800.0
2009-11-20 14:00:00,48.39,48.43,48.37,48.41,68500.0,40.5297,40.5632,40.513,40.5465,68500.0
2009-11-20 14:30:00,48.43,48.47,48.37,48.38,115400.0,40.5632,40.5968,40.513,40.5214,115400.0
2009-11-20 15:00:00,48.38,48.46,48.36,48.46,107900.0,40.5214,40.5884,40.5046,40.5884,107900.0
2009-11-20 15:30:00,48.45,48.53,48.42,48.43,229600.0,40.58,40.647,40.5549,40.5632,229600.0
2009-11-23 09:30:00,49.0,49.26,48.93,49.24,233500.0,41.0407,41.2584,40.982,41.2417,233500.0
2009-11-23 10:00:00,49.23,49.27,49.16,49.19,452500.0,41.2333,41.2668,41.1747,41.1998,452500.0
2009-11-23 10:30:00,49.18,49.22,49.08,49.1,436500.0,41.1914,41.2249,41.1077,41.1244,436500.0
2009-11-23 11:00:00,49.1,49.14,49.09,49.1,178600.0,41.1244,41.1579,41.116,41.1244,178600.0
2009-11-23 11:30:00,49.1,49.13,49.04,49.05,76700.0,41.1244,41.1495,41.0742,41.0825,76700.0
2009-11-23 12:00:00,49.04,49.09,49.02,49.02,68300.0,41.0742,41.116,41.0574,41.0574,68300.0
2009-11-23 12:30:00,49.01,49.05,48.95,49.01,109500.0,41.049,41.0825,40.9988,41.049,109500.0
2009-11-23 13:00:00,49.02,49.04,48.97,49.01,43300.0,41.0574,41.0742,41.0155,41.049,43300.0
2009-11-23 13:30:00,49.01,49.03,48.94,48.98,113000.0,41.049,41.0658,40.9904,41.0239,113000.0
2009-11-23 14:00:00,48.97,49.9,48.87,48.95,2981200.0,41.0155,41.7945,40.9318,40.9988,2981200.0
2009-11-23 14:30:00,48.94,48.98,48.93,48.94,71100.0,40.9904,41.0239,40.982,40.9904,71100.0
2009-11-23 15:00:00,48.93,49.02,48.93,48.95,123500.0,40.982,41.0574,40.982,40.9988,123500.0
2009-11-23 15:30:00,48.94,49.0,48.85,49.0,214200.0,40.9904,41.0407,40.915,41.0407,214200.0
2009-11-24 09:30:00,49.1,49.1,48.7,48.79,288600.0,41.1244,41.1244,40.7894,40.8648,288600.0
2009-11-24 10:00:00,48.76,48.92,48.66,48.76,244900.0,40.8396,40.9737,40.7559,40.8396,244900.0
2009-11-24 10:30:00,48.76,49.0,48.76,48.94,204900.0,40.8396,41.0407,40.8396,40.9904,204900.0
2009-11-24 11:00:00,48.93,48.98,48.83,48.84,148200.0,40.982,41.0239,40.8983,40.9067,148200.0
2009-11-24 11:30:00,48.84,48.89,48.8,48.88,115500.0,40.9067,40.9485,40.8731,40.9402,115500.0
2009-11-24 12:00:00,48.89,48.9,48.85,48.87,113100.0,40.9485,40.9569,40.915,40.9318,113100.0
2009-11-24 12:30:00,48.88,48.89,48.82,48.83,49500.0,40.9402,40.9485,40.8899,40.8983,49500.0
2009-11-24 13:00:00,48.83,48.91,48.83,48.89,171100.0,40.8983,40.9653,40.8983,40.9485,171100.0
2009-11-24 13:30:00,48.9,48.92,48.86,48.88,76400.0,40.9569,40.9737,40.9234,40.9402,76400.0
2009-11-24 14:00:00,48.88,48.98,48.84,48.96,221100.0,40.9402,41.0239,40.9067,41.0072,221100.0
2009-11-24 14:30:00,48.96,49.09,48.95,49.06,233700.0,41.0072,41.116,40.9988,41.0909,233700.0
2009-11-24 15:00:00,49.07,49.08,49.0,49.04,120500.0,41.0993,41.1077,41.0407,41.0742,120500.0
2009-11-24 15:30:00,49.04,49.04,48.94,49.01,248900.0,41.0742,41.0742,40.9904,41.049,248900.0
2009-11-24 16:00:00,49.0,49.09,48.94,49.01,54300.0,41.0407,41.116,40.9904,41.049,54300.0
2009-11-25 09:30:00,49.05,49.13,48.99,49.08,278100.0,41.0825,41.1495,41.0323,41.1077,278100.0
2009-11-25 10:00:00,49.09,49.19,49.08,49.11,179000.0,41.116,41.1998,41.1077,41.1328,179000.0
2009-11-25 10:30:00,49.11,49.2,49.11,49.16,89800.0,41.1328,41.2082,41.1328,41.1747,89800.0
2009-11-25 11:00:00,49.17,49.25,49.16,49.21,89400.0,41.183,41.2501,41.1747,41.2165,89400.0
2009-11-25 11:30:00,49.23,49.28,49.22,49.23,37900.0,41.2333,41.2752,41.2249,41.2333,37900.0
2009-11-25 12:00:00,49.24,49.25,49.16,49.18,37200.0,41.2417,41.2501,41.1747,41.1914,37200.0
2009-11-25 12:30:00,49.18,49.18,49.13,49.18,33000.0,41.1914,41.1914,41.1495,41.1914,33000.0
2009-11-25 13:00:00,49.17,49.21,49.15,49.2,95200.0,41.183,41.2165,41.1663,41.2082,95200.0
2009-11-25 13:30:00,49.2,49.22,49.18,49.22,50000.0,41.2082,41.2249,41.1914,41.2249,50000.0
2009-11-25 14:00:00,49.21,49.23,49.15,49.22,54600.0,41.2165,41.2333,41.1663,41.2249,54600.0
2009-11-25 14:30:00,49.21,49.27,49.2,49.25,64000.0,41.2165,41.2668,41.2082,41.2501,64000.0
2009-11-25 15:00:00,49.24,49.26,49.22,49.24,76100.0,41.2417,41.2584,41.2249,41.2417,76100.0
2009-11-25 15:30:00,49.24,49.26,49.18,49.25,135200.0,41.2417,41.2584,41.1914,41.2501,135200.0
2009-11-27 09:30:00,48.08,48.36,47.95,48.3,357700.0,40.2701,40.5046,40.1612,40.4544,357700.0
2009-11-27 10:00:00,48.3,48.55,48.3,48.48,292800.0,40.4544,40.6638,40.4544,40.6051,292800.0
2009-11-27 10:30:00,48.47,48.75,48.43,48.67,193200.0,40.5968,40.8313,40.5632,40.7643,193200.0
2009-11-27 11:00:00,48.67,48.81,48.62,48.67,255800.0,40.7643,40.8815,40.7224,40.7643,255800.0
2009-11-27 11:30:00,48.65,48.71,48.6,48.67,126200.0,40.7475,40.7978,40.7056,40.7643,126200.0
2009-11-27 12:00:00,48.67,48.67,48.53,48.58,103000.0,40.7643,40.7643,40.647,40.6889,103000.0
2009-11-27 12:30:00,48.58,48.79,48.48,48.52,402000.0,40.6889,40.8648,40.6051,40.6386,402000.0
2009-11-27 13:00:00,48.48,48.6,48.45,48.6,79100.0,40.6051,40.7056,40.58,40.7056,79100.0
2009-11-27 13:30:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-27 14:00:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-27 14:30:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-27 15:00:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-27 15:30:00,48.6,48.6,48.6,48.6,0.0,40.7056,40.7056,40.7056,40.7056,0.0
2009-11-30 09:30:00,48.39,48.53,48.29,48.44,596400.0,40.5297,40.647,40.446,40.5716,596400.0
2009-11-30 10:00:00,48.45,48.63,48.45,48.6,184300.0,40.58,40.7308,40.58,40.7056,184300.0
2009-11-30 10:30:00,48.61,48.66,48.46,48.49,140200.0,40.714,40.7559,40.5884,40.6135,140200.0
2009-11-30 11:00:00,48.48,48.5,48.25,48.28,235900.0,40.6051,40.6219,40.4125,40.4376,235900.0
2009-11-30 11:30:00,48.27,48.3,48.18,48.23,142400.0,40.4292,40.4544,40.3539,40.3957,142400.0
2009-11-30 12:00:00,48.22,48.33,48.22,48.31,141500.0,40.3874,40.4795,40.3874,40.4627,141500.0
2009-11-30 12:30:00,48.31,48.31,48.21,48.25,81400.0,40.4627,40.4627,40.379,40.4125,81400.0
2009-11-30 13:00:00,48.25,48.33,48.23,48.33,60400.0,40.4125,40.4795,40.3957,40.4795,60400.0
2009-11-30 13:30:00,48.35,48.42,48.28,48.38,127300.0,40.4962,40.5549,40.4376,40.5214,127300.0
2009-11-30 14:00:00,48.37,48.4,48.34,48.37,173600.0,40.513,40.5381,40.4879,40.513,173600.0
2009-11-30 14:30:00,48.37,48.39,48.31,48.35,170600.0,40.513,40.5297,40.4627,40.4962,170600.0
2009-11-30 15:00:00,48.34,48.53,48.34,48.51,203200.0,40.4879,40.647,40.4879,40.6303,203200.0
2009-11-30 15:30:00,48.51,48.62,48.5,48.59,780800.0,40.6303,40.7224,40.6219,40.6973,780800.0
2009-12-01 09:30:00,48.85,49.17,48.85,49.12,396900.0,40.915,41.183,40.915,41.1412,396900.0
2009-12-01 10:00:00,49.11,49.17,48.86,49.06,429200.0,41.1328,41.183,40.9234,41.0909,429200.0
2009-12-01 10:30:00,49.07,49.14,49.05,49.09,232800.0,41.0993,41.1579,41.0825,41.116,232800.0
2009-12-01 11:00:00,49.1,49.24,49.09,49.21,231700.0,41.1244,41.2417,41.116,41.2165,231700.0
2009-12-01 11:30:00,49.2,49.24,49.18,49.23,126700.0,41.2082,41.2417,41.1914,41.2333,126700.0
2009-12-01 12:00:00,49.23,49.3,49.23,49.26,454500.0,41.2333,41.2919,41.2333,41.2584,454500.0
2009-12-01 12:30:00,49.25,49.28,49.24,49.25,140300.0,41.2501,41.2752,41.2417,41.2501,140300.0
2009-12-01 13:00:00,49.26,49.34,49.23,49.32,71900.0,41.2584,41.3254,41.2333,41.3087,71900.0
2009-12-01 13:30:00,49.32,49.38,49.32,49.33,90100.0,41.3087,41.3589,41.3087,41.3171,90100.0
2009-12-01 14:00:00,49.33,49.34,49.29,49.34,72200.0,41.3171,41.3254,41.2836,41.3254,72200.0
2009-12-01 14:30:00,49.35,49.36,49.24,49.27,83900.0,41.3338,41.3422,41.2417,41.2668,83900.0
2009-12-01 15:00:00,49.26,49.29,49.22,49.26,187200.0,41.2584,41.2836,41.2249,41.2584,187200.0
2009-12-01 15:30:00,49.25,49.29,49.16,49.17,454700.0,41.2501,41.2836,41.1747,41.183,454700.0
2009-12-01 16:00:00,49.13,49.17,49.13,49.17,17200.0,41.1495,41.183,41.1495,41.183,17200.0
2009-12-02 09:30:00,49.13,49.38,49.13,49.35,373000.0,41.1495,41.3589,41.1495,41.3338,373000.0
2009-12-02 10:00:00,49.35,49.58,49.35,49.55,273600.0,41.3338,41.5264,41.3338,41.5013,273600.0
2009-12-02 10:30:00,49.52,49.54,49.48,49.49,105500.0,41.4762,41.4929,41.4427,41.4511,105500.0
2009-12-02 11:00:00,49.49,49.49,49.3,49.35,67500.0,41.4511,41.4511,41.2919,41.3338,67500.0
2009-12-02 11:30:00,49.35,49.4,49.33,49.33,95300.0,41.3338,41.3757,41.3171,41.3171,95300.0
2009-12-02 12:00:00,49.35,49.36,49.15,49.2,131300.0,41.3338,41.3422,41.1663,41.2082,131300.0
2009-12-02 12:30:00,49.19,49.24,49.19,49.24,111400.0,41.1998,41.2417,41.1998,41.2417,111400.0
2009-12-02 13:00:00,49.24,49.26,49.21,49.21,133500.0,41.2417,41.2584,41.2165,41.2165,133500.0
2009-12-02 13:30:00,49.22,49.27,49.2,49.25,118000.0,41.2249,41.2668,41.2082,41.2501,118000.0
2009-12-02 14:00:00,49.26,49.3,49.15,49.2,241500.0,41.2584,41.2919,41.1663,41.2082,241500.0
2009-12-02 14:30:00,49.2,49.28,49.19,49.23,560000.0,41.2082,41.2752,41.1998,41.2333,560000.0
2009-12-02 15:00:00,49.24,49.26,49.19,49.24,174100.0,41.2417,41.2584,41.1998,41.2417,174100.0
2009-12-02 15:30:00,49.24,49.32,49.2,49.24,1739400.0,41.2417,41.3087,41.2082,41.2417,1739400.0
2009-12-03 09:30:00,49.3,49.57,49.29,49.39,410600.0,41.2919,41.5181,41.2836,41.3673,410600.0
2009-12-03 10:00:00,49.39,49.39,49.13,49.27,671300.0,41.3673,41.3673,41.1495,41.2668,671300.0
2009-12-03 10:30:00,49.26,49.36,49.15,49.33,146600.0,41.2584,41.3422,41.1663,41.3171,146600.0
2009-12-03 11:00:00,49.32,49.35,49.27,49.32,100700.0,41.3087,41.3338,41.2668,41.3087,100700.0
2009-12-03 11:30:00,49.32,49.34,49.22,49.26,136900.0,41.3087,41.3254,41.2249,41.2584,136900.0
2009-12-03 12:00:00,49.25,49.34,49.24,49.28,162500.0,41.2501,41.3254,41.2417,41.2752,162500.0
2009-12-03 12:30:00,49.28,49.34,49.26,49.33,93100.0,41.2752,41.3254,41.2584,41.3171,93100.0
2009-12-03 13:00:00,49.33,49.33,49.25,49.32,171500.0,41.3171,41.3171,41.2501,41.3087,171500.0
2009-12-03 13:30:00,49.32,49.37,49.31,49.35,75900.0,41.3087,41.3506,41.3003,41.3338,75900.0
2009-12-03 14:00:00,49.35,49.37,49.29,49.3,101600.0,41.3338,41.3506,41.2836,41.2919,101600.0
2009-12-03 14:30:00,49.29,49.37,49.24,49.26,105200.0,41.2836,41.3506,41.2417,41.2584,105200.0
2009-12-03 15:00:00,49.27,49.32,49.23,49.23,171100.0,41.2668,41.3087,41.2333,41.2333,171100.0
2009-12-03 15:30:00,49.24,49.27,48.88,48.96,1208700.0,41.2417,41.2668,40.9402,41.0072,1208700.0
2009-12-04 09:30:00,49.58,49.77,49.46,49.69,288700.0,41.5264,41.6856,41.4259,41.6186,288700.0
2009-12-04 10:00:00,49.69,49.72,49.55,49.63,453100.0,41.6186,41.6437,41.5013,41.5683,453100.0
2009-12-04 10:30:00,49.64,49.66,49.47,49.51,322900.0,41.5767,41.5935,41.4343,41.4678,322900.0
2009-12-04 11:00:00,49.51,49.52,49.28,49.28,374300.0,41.4678,41.4762,41.2752,41.2752,374300.0
2009-12-04 11:30:00,49.3,49.3,48.75,48.97,1485400.0,41.2919,41.2919,40.8313,41.0155,1485400.0
2009-12-04 12:00:00,48.96,49.07,48.95,49.04,267900.0,41.0072,41.0993,40.9988,41.0742,267900.0
2009-12-04 12:30:00,49.03,49.15,49.03,49.12,168300.0,41.0658,41.1663,41.0658,41.1412,168300.0
2009-12-04 13:00:00,49.11,49.19,49.04,49.04,132500.0,41.1328,41.1998,41.0742,41.0742,132500.0
2009-12-04 13:30:00,49.04,49.09,48.9,48.91,303600.0,41.0742,41.116,40.9569,40.9653,303600.0
2009-12-04 14:00:00,48.93,48.97,48.8,48.89,251200.0,40.982,41.0155,40.8731,40.9485,251200.0
2009-12-04 14:30:00,48.88,49.1,48.88,49.07,234900.0,40.9402,41.1244,40.9402,41.0993,234900.0
2009-12-04 15:00:00,49.06,49.26,49.01,49.2,230500.0,41.0909,41.2584,41.049,41.2082,230500.0
2009-12-04 15:30:00,49.2,49.27,49.09,49.24,1238600.0,41.2082,41.2668,41.116,41.2417,1238600.0
2009-12-07 09:30:00,49.15,49.38,49.09,49.32,244600.0,41.1663,41.3589,41.116,41.3087,244600.0
2009-12-07 10:00:00,49.32,49.36,49.2,49.29,114200.0,41.3087,41.3422,41.2082,41.2836,114200.0
2009-12-07 10:30:00,49.33,49.35,49.23,49.28,264300.0,41.3171,41.3338,41.2333,41.2752,264300.0
2009-12-07 11:00:00,49.28,49.28,49.18,49.18,105900.0,41.2752,41.2752,41.1914,41.1914,105900.0
2009-12-07 11:30:00,49.18,49.25,49.18,49.22,133700.0,41.1914,41.2501,41.1914,41.2249,133700.0
2009-12-07 12:00:00,49.23,49.24,49.18,49.19,78800.0,41.2333,41.2417,41.1914,41.1998,78800.0
2009-12-07 12:30:00,49.2,49.31,49.19,49.28,322600.0,41.2082,41.3003,41.1998,41.2752,322600.0
2009-12-07 13:00:00,49.27,49.32,49.23,49.27,297900.0,41.2668,41.3087,41.2333,41.2668,297900.0
2009-12-07 13:30:00,49.27,49.29,49.2,49.22,295500.0,41.2668,41.2836,41.2082,41.2249,295500.0
2009-12-07 14:00:00,49.21,49.22,49.15,49.15,283200.0,41.2165,41.2249,41.1663,41.1663,283200.0
2009-12-07 14:30:00,49.15,49.15,48.94,49.01,228700.0,41.1663,41.1663,40.9904,41.049,228700.0
2009-12-07 15:00:00,49.02,49.1,48.96,49.02,196500.0,41.0574,41.1244,41.0072,41.0574,196500.0
2009-12-07 15:30:00,49.02,49.15,49.02,49.08,529100.0,41.0574,41.1663,41.0574,41.1077,529100.0
2009-12-08 09:30:00,48.8,48.81,48.4,48.58,338100.0,40.8731,40.8815,40.5381,40.6889,338100.0
2009-12-08 10:00:00,48.58,48.71,48.54,48.64,123200.0,40.6889,40.7978,40.6554,40.7391,123200.0
2009-12-08 10:30:00,48.65,48.68,48.53,48.61,174100.0,40.7475,40.7726,40.647,40.714,174100.0
2009-12-08 11:00:00,48.62,48.79,48.6,48.78,140300.0,40.7224,40.8648,40.7056,40.8564,140300.0
2009-12-08 11:30:00,48.77,48.88,48.75,48.8,222900.0,40.848,40.9402,40.8313,40.8731,222900.0
2009-12-08 12:00:00,48.81,48.84,48.71,48.72,89000.0,40.8815,40.9067,40.7978,40.8061,89000.0
2009-12-08 12:30:00,48.73,48.8,48.71,48.8,89500.0,40.8145,40.8731,40.7978,40.8731,89500.0
2009-12-08 13:00:00,48.79,48.82,48.66,48.66,87800.0,40.8648,40.8899,40.7559,40.7559,87800.0
2009-12-08 13:30:00,48.65,48.76,48.65,48.72,170000.0,40.7475,40.8396,40.7475,40.8061,170000.0
2009-12-08 14:00:00,48.71,48.75,48.63,48.64,75700.0,40.7978,40.8313,40.7308,40.7391,75700.0
2009-12-08 14:30:00,48.64,48.7,48.53,48.56,403500.0,40.7391,40.7894,40.647,40.6721,403500.0
2009-12-08 15:00:00,48.56,48.68,48.55,48.67,827400.0,40.6721,40.7726,40.6638,40.7643,827400.0
2009-12-08 15:30:00,48.66,48.68,48.54,48.64,1511200.0,40.7559,40.7726,40.6554,40.7391,1511200.0
2009-12-08 16:00:00,48.64,48.64,48.64,48.64,500.0,40.7391,40.7391,40.7391,40.7391,500.0
2009-12-09 09:30:00,48.63,48.63,48.28,48.47,129200.0,40.7308,40.7308,40.4376,40.5968,129200.0
2009-12-09 10:00:00,48.47,48.53,48.38,48.44,92300.0,40.5968,40.647,40.5214,40.5716,92300.0
2009-12-09 10:30:00,48.45,48.72,48.35,48.63,761400.0,40.58,40.8061,40.4962,40.7308,761400.0
2009-12-09 11:00:00,48.63,48.67,48.62,48.62,179600.0,40.7308,40.7643,40.7224,40.7224,179600.0
2009-12-09 11:30:00,48.62,48.63,48.56,48.59,100500.0,40.7224,40.7308,40.6721,40.6973,100500.0
2009-12-09 12:00:00,48.59,48.59,48.47,48.52,78600.0,40.6973,40.6973,40.5968,40.6386,78600.0
2009-12-09 12:30:00,48.53,48.56,48.48,48.53,258300.0,40.647,40.6721,40.6051,40.647,258300.0
2009-12-09 13:00:00,48.54,48.54,48.42,48.46,279200.0,40.6554,40.6554,40.5549,40.5884,279200.0
2009-12-09 13:30:00,48.47,48.48,48.38,48.43,254800.0,40.5968,40.6051,40.5214,40.5632,254800.0
2009-12-09 14:00:00,48.43,48.56,48.43,48.49,290300.0,40.5632,40.6721,40.5632,40.6135,290300.0
2009-12-09 14:30:00,48.48,48.66,48.48,48.61,370100.0,40.6051,40.7559,40.6051,40.714,370100.0
2009-12-09 15:00:00,48.62,48.85,48.62,48.78,663200.0,40.7224,40.915,40.7224,40.8564,663200.0
2009-12-09 15:30:00,48.78,48.84,48.73,48.84,418200.0,40.8564,40.9067,40.8145,40.9067,418200.0
2009-12-10 09:30:00,49.1,49.32,49.02,49.2,141800.0,41.1244,41.3087,41.0574,41.2082,141800.0
2009-12-10 10:00:00,49.2,49.26,49.11,49.23,74700.0,41.2082,41.2584,41.1328,41.2333,74700.0
2009-12-10 10:30:00,49.24,49.27,49.19,49.22,104100.0,41.2417,41.2668,41.1998,41.2249,104100.0
2009-12-10 11:00:00,49.22,49.31,49.2,49.23,56400.0,41.2249,41.3003,41.2082,41.2333,56400.0
2009-12-10 11:30:00,49.22,49.26,49.18,49.23,57700.0,41.2249,41.2584,41.1914,41.2333,57700.0
2009-12-10 12:00:00,49.21,49.26,49.18,49.19,113600.0,41.2165,41.2584,41.1914,41.1998,113600.0
2009-12-10 12:30:00,49.19,49.26,49.16,49.25,69300.0,41.1998,41.2584,41.1747,41.2501,69300.0
2009-12-10 13:00:00,49.25,49.26,49.11,49.15,251700.0,41.2501,41.2584,41.1328,41.1663,251700.0
2009-12-10 13:30:00,49.15,49.22,49.15,49.22,65900.0,41.1663,41.2249,41.1663,41.2249,65900.0
2009-12-10 14:00:00,49.23,49.28,49.2,49.27,77900.0,41.2333,41.2752,41.2082,41.2668,77900.0
2009-12-10 14:30:00,49.27,49.29,49.22,49.23,172900.0,41.2668,41.2836,41.2249,41.2333,172900.0
2009-12-10 15:00:00,49.23,49.24,49.08,49.1,218000.0,41.2333,41.2417,41.1077,41.1244,218000.0
2009-12-10 15:30:00,49.1,49.19,49.08,49.14,207500.0,41.1244,41.1998,41.1077,41.1579,207500.0
2009-12-11 09:30:00,49.33,49.69,49.24,49.4,246500.0,41.3171,41.6186,41.2417,41.3757,246500.0
2009-12-11 10:00:00,49.42,49.42,49.28,49.36,118100.0,41.3924,41.3924,41.2752,41.3422,118100.0
2009-12-11 10:30:00,49.36,49.44,49.34,49.42,58600.0,41.3422,41.4092,41.3254,41.3924,58600.0
2009-12-11 11:00:00,49.4,49.4,49.14,49.18,46100.0,41.3757,41.3757,41.1579,41.1914,46100.0
2009-12-11 11:30:00,49.17,49.23,49.1,49.17,222000.0,41.183,41.2333,41.1244,41.183,222000.0
2009-12-11 12:00:00,49.18,49.25,49.18,49.2,211600.0,41.1914,41.2501,41.1914,41.2082,211600.0
2009-12-11 12:30:00,49.2,49.3,49.19,49.29,281600.0,41.2082,41.2919,41.1998,41.2836,281600.0
2009-12-11 13:00:00,49.3,49.32,49.24,49.26,330600.0,41.2919,41.3087,41.2417,41.2584,330600.0
2009-12-11 13:30:00,49.25,49.28,49.23,49.24,69900.0,41.2501,41.2752,41.2333,41.2417,69900.0
2009-12-11 14:00:00,49.25,49.32,49.24,49.29,83800.0,41.2501,41.3087,41.2417,41.2836,83800.0
2009-12-11 14:30:00,49.29,49.31,49.22,49.26,58900.0,41.2836,41.3003,41.2249,41.2584,58900.0
2009-12-11 15:00:00,49.25,49.31,49.23,49.3,58000.0,41.2501,41.3003,41.2333,41.2919,58000.0
2009-12-11 15:30:00,49.31,49.33,49.17,49.27,383300.0,41.3003,41.3171,41.183,41.2668,383300.0
2009-12-14 09:30:00,49.47,49.6,49.47,49.54,126800.0,41.4343,41.5432,41.4343,41.4929,126800.0
2009-12-14 10:00:00,49.54,49.55,49.41,49.5,125000.0,41.4929,41.5013,41.3841,41.4594,125000.0
2009-12-14 10:30:00,49.5,49.57,49.46,49.53,127900.0,41.4594,41.5181,41.4259,41.4846,127900.0
2009-12-14 11:00:00,49.52,49.61,49.49,49.6,83000.0,41.4762,41.5516,41.4511,41.5432,83000.0
2009-12-14 11:30:00,49.6,49.65,49.56,49.58,81100.0,41.5432,41.5851,41.5097,41.5264,81100.0
2009-12-14 12:00:00,49.58,49.65,49.58,49.65,105500.0,41.5264,41.5851,41.5264,41.5851,105500.0
2009-12-14 12:30:00,49.65,49.69,49.62,49.65,114800.0,41.5851,41.6186,41.56,41.5851,114800.0
2009-12-14 13:00:00,49.64,49.65,49.58,49.61,88300.0,41.5767,41.5851,41.5264,41.5516,88300.0
2009-12-14 13:30:00,49.6,49.62,49.53,49.62,82200.0,41.5432,41.56,41.4846,41.56,82200.0
2009-12-14 14:00:00,49.62,49.63,49.58,49.59,83600.0,41.56,41.5683,41.5264,41.5348,83600.0
2009-12-14 14:30:00,49.58,49.66,49.58,49.63,97000.0,41.5264,41.5935,41.5264,41.5683,97000.0
2009-12-14 15:00:00,49.63,49.67,49.6,49.64,89700.0,41.5683,41.6018,41.5432,41.5767,89700.0
2009-12-14 15:30:00,49.64,49.7,49.64,49.68,224800.0,41.5767,41.627,41.5767,41.6102,224800.0
2009-12-15 09:30:00,49.47,49.5,49.4,49.43,215700.0,41.4343,41.4594,41.3757,41.4008,215700.0
2009-12-15 10:00:00,49.42,49.58,49.41,49.58,147700.0,41.3924,41.5264,41.3841,41.5264,147700.0
2009-12-15 10:30:00,49.57,49.72,49.57,49.69,159100.0,41.5181,41.6437,41.5181,41.6186,159100.0
2009-12-15 11:00:00,49.69,49.7,49.64,49.64,73200.0,41.6186,41.627,41.5767,41.5767,73200.0
2009-12-15 11:30:00,49.65,49.68,49.62,49.64,60600.0,41.5851,41.6102,41.56,41.5767,60600.0
2009-12-15 12:00:00,49.64,49.67,49.61,49.63,75800.0,41.5767,41.6018,41.5516,41.5683,75800.0
2009-12-15 12:30:00,49.63,49.63,49.58,49.61,77900.0,41.5683,41.5683,41.5264,41.5516,77900.0
2009-12-15 13:00:00,49.6,49.63,49.53,49.53,240400.0,41.5432,41.5683,41.4846,41.4846,240400.0
2009-12-15 13:30:00,49.54,49.6,49.51,49.59,140000.0,41.4929,41.5432,41.4678,41.5348,140000.0
2009-12-15 14:00:00,49.58,49.61,49.57,49.58,145800.0,41.5264,41.5516,41.5181,41.5264,145800.0
2009-12-15 14:30:00,49.58,49.6,49.55,49.57,69200.0,41.5264,41.5432,41.5013,41.5181,69200.0
2009-12-15 15:00:00,49.57,49.59,49.47,49.49,131900.0,41.5181,41.5348,41.4343,41.4511,131900.0
2009-12-15 15:30:00,49.48,49.49,49.36,49.47,179900.0,41.4427,41.4511,41.3422,41.4343,179900.0
2009-12-15 16:00:00,49.47,49.51,49.44,49.51,240700.0,41.4343,41.4678,41.4092,41.4678,240700.0
2009-12-16 09:30:00,49.66,49.83,49.62,49.77,217000.0,41.5935,41.7358,41.56,41.6856,217000.0
2009-12-16 10:00:00,49.77,49.84,49.69,49.7,158700.0,41.6856,41.7442,41.6186,41.627,158700.0
2009-12-16 10:30:00,49.71,49.79,49.71,49.77,89600.0,41.6353,41.7023,41.6353,41.6856,89600.0
2009-12-16 11:00:00,49.77,49.8,49.74,49.8,97500.0,41.6856,41.7107,41.6605,41.7107,97500.0
2009-12-16 11:30:00,49.8,49.8,49.74,49.75,105100.0,41.7107,41.7107,41.6605,41.6688,105100.0
2009-12-16 12:00:00,49.75,49.76,49.71,49.74,57700.0,41.6688,41.6772,41.6353,41.6605,57700.0
2009-12-16 12:30:00,49.74,49.74,49.7,49.71,51800.0,41.6605,41.6605,41.627,41.6353,51800.0
2009-12-16 13:00:00,49.71,49.74,49.7,49.73,33400.0,41.6353,41.6605,41.627,41.6521,33400.0
2009-12-16 13:30:00,49.73,49.73,49.66,49.67,183200.0,41.6521,41.6521,41.5935,41.6018,183200.0
2009-12-16 14:00:00,49.66,49.76,49.59,49.68,238200.0,41.5935,41.6772,41.5348,41.6102,238200.0
2009-12-16 14:30:00,49.68,49.69,49.53,49.55,220800.0,41.6102,41.6186,41.4846,41.5013,220800.0
2009-12-16 15:00:00,49.55,49.62,49.45,49.45,166400.0,41.5013,41.56,41.4176,41.4176,166400.0
2009-12-16 15:30:00,49.46,49.58,49.44,49.57,370500.0,41.4259,41.5264,41.4092,41.5181,370500.0
2009-12-17 09:30:00,49.22,49.31,49.05,49.05,208900.0,41.2249,41.3003,41.0825,41.0825,208900.0
2009-12-17 10:00:00,49.06,49.17,49.01,49.07,274800.0,41.0909,41.183,41.049,41.0993,274800.0
2009-12-17 10:30:00,49.08,49.17,49.02,49.16,213900.0,41.1077,41.183,41.0574,41.1747,213900.0
2009-12-17 11:00:00,49.15,49.2,49.11,49.11,112300.0,41.1663,41.2082,41.1328,41.1328,112300.0
2009-12-17 11:30:00,49.11,49.12,48.99,49.02,286900.0,41.1328,41.1412,41.0323,41.0574,286900.0
2009-12-17 12:00:00,49.02,49.05,48.98,49.01,88100.0,41.0574,41.0825,41.0239,41.049,88100.0
2009-12-17 12:30:00,49.01,49.01,48.88,48.93,122200.0,41.049,41.049,40.9402,40.982,122200.0
2009-12-17 13:00:00,48.94,49.02,48.94,49.02,62600.0,40.9904,41.0574,40.9904,41.0574,62600.0
2009-12-17 13:30:00,49.01,49.04,48.97,49.03,76200.0,41.049,41.0742,41.0155,41.0658,76200.0
2009-12-17 14:00:00,49.03,49.08,49.01,49.05,104000.0,41.0658,41.1077,41.049,41.0825,104000.0
2009-12-17 14:30:00,49.05,49.14,49.04,49.07,108300.0,41.0825,41.1579,41.0742,41.0993,108300.0
2009-12-17 15:00:00,49.06,49.09,48.99,49.02,234100.0,41.0909,41.116,41.0323,41.0574,234100.0
2009-12-17 15:30:00,49.02,49.09,48.95,48.95,189900.0,41.0574,41.116,40.9988,40.9988,189900.0
2009-12-18 09:30:00,49.2,49.25,49.09,49.14,229600.0,41.2082,41.2501,41.116,41.1579,229600.0
2009-12-18 10:00:00,49.15,49.19,49.05,49.09,391600.0,41.1663,41.1998,41.0825,41.116,391600.0
2009-12-18 10:30:00,49.09,49.1,48.96,49.0,135500.0,41.116,41.1244,41.0072,41.0407,135500.0
2009-12-18 11:00:00,49.01,49.02,48.83,48.9,223500.0,41.049,41.0574,40.8983,40.9569,223500.0
2009-12-18 11:30:00,48.9,48.94,48.84,48.91,118100.0,40.9569,40.9904,40.9067,40.9653,118100.0
2009-12-18 12:00:00,48.91,49.04,48.88,49.02,117600.0,40.9653,41.0742,40.9402,41.0574,117600.0
2009-12-18 12:30:00,49.02,49.08,49.01,49.07,119700.0,41.0574,41.1077,41.049,41.0993,119700.0
2009-12-18 13:00:00,49.07,49.17,49.04,49.17,73100.0,41.0993,41.183,41.0742,41.183,73100.0
2009-12-18 13:30:00,49.17,49.17,49.09,49.11,51000.0,41.183,41.183,41.116,41.1328,51000.0
2009-12-18 14:00:00,49.11,49.13,49.09,49.13,131700.0,41.1328,41.1495,41.116,41.1495,131700.0
2009-12-18 14:30:00,49.12,49.16,49.09,49.15,64200.0,41.1412,41.1747,41.116,41.1663,64200.0
2009-12-18 15:00:00,49.15,49.17,49.07,49.07,142600.0,41.1663,41.183,41.0993,41.0993,142600.0
2009-12-18 15:30:00,49.06,49.3,49.03,49.3,358500.0,41.0909,41.2919,41.0658,41.2919,358500.0
2009-12-21 09:30:00,49.49,49.75,49.49,49.66,263300.0,41.4511,41.6688,41.4511,41.5935,263300.0
2009-12-21 10:00:00,49.67,49.82,49.65,49.76,135000.0,41.6018,41.7275,41.5851,41.6772,135000.0
2009-12-21 10:30:00,49.76,49.8,49.7,49.72,126000.0,41.6772,41.7107,41.627,41.6437,126000.0
2009-12-21 11:00:00,49.72,49.78,49.7,49.74,68000.0,41.6437,41.694,41.627,41.6605,68000.0
2009-12-21 11:30:00,49.73,49.8,49.73,49.8,147800.0,41.6521,41.7107,41.6521,41.7107,147800.0
2009-12-21 12:00:00,49.79,49.89,49.78,49.82,92300.0,41.7023,41.7861,41.694,41.7275,92300.0
2009-12-21 12:30:00,49.82,49.83,49.75,49.8,89800.0,41.7275,41.7358,41.6688,41.7107,89800.0
2009-12-21 13:00:00,49.79,49.8,49.72,49.76,113500.0,41.7023,41.7107,41.6437,41.6772,113500.0
2009-12-21 13:30:00,49.75,49.77,49.71,49.76,46100.0,41.6688,41.6856,41.6353,41.6772,46100.0
2009-12-21 14:00:00,49.76,49.81,49.73,49.78,58900.0,41.6772,41.7191,41.6521,41.694,58900.0
2009-12-21 14:30:00,49.79,49.79,49.75,49.77,159900.0,41.7023,41.7023,41.6688,41.6856,159900.0
2009-12-21 15:00:00,49.76,49.77,49.66,49.71,147100.0,41.6772,41.6856,41.5935,41.6353,147100.0
2009-12-21 15:30:00,49.71,49.76,49.69,49.75,117500.0,41.6353,41.6772,41.6186,41.6688,117500.0
2009-12-22 09:30:00,49.86,49.97,49.81,49.92,217300.0,41.761,41.8531,41.7191,41.8112,217300.0
2009-12-22 10:00:00,49.94,50.14,49.9,50.05,174700.0,41.828,41.9955,41.7945,41.9201,174700.0
2009-12-22 10:30:00,50.04,50.05,49.93,49.95,59000.0,41.9117,41.9201,41.8196,41.8363,59000.0
2009-12-22 11:00:00,49.92,49.95,49.88,49.9,79100.0,41.8112,41.8363,41.7777,41.7945,79100.0
2009-12-22 11:30:00,49.89,49.91,49.84,49.91,96200.0,41.7861,41.8028,41.7442,41.8028,96200.0
2009-12-22 12:00:00,49.9,49.94,49.9,49.93,59400.0,41.7945,41.828,41.7945,41.8196,59400.0
2009-12-22 12:30:00,49.94,49.99,49.93,49.97,61300.0,41.828,41.8698,41.8196,41.8531,61300.0
2009-12-22 13:00:00,49.97,50.04,49.97,49.99,58900.0,41.8531,41.9117,41.8531,41.8698,58900.0
2009-12-22 13:30:00,49.99,50.03,49.99,50.02,61900.0,41.8698,41.9034,41.8698,41.895,61900.0
2009-12-22 14:00:00,50.01,50.01,49.96,49.96,106800.0,41.8866,41.8866,41.8447,41.8447,106800.0
2009-12-22 14:30:00,49.96,50.01,49.96,49.98,104200.0,41.8447,41.8866,41.8447,41.8615,104200.0
2009-12-22 15:00:00,49.98,49.99,49.93,49.96,210600.0,41.8615,41.8698,41.8196,41.8447,210600.0
2009-12-22 15:30:00,49.97,50.01,49.94,49.98,310700.0,41.8531,41.8866,41.828,41.8615,310700.0
2009-12-22 16:00:00,49.96,49.96,49.96,49.96,48000.0,41.8447,41.8447,41.8447,41.8447,48000.0
2009-12-23 09:30:00,49.92,49.97,49.88,49.92,142700.0,41.9772,42.0192,41.9435,41.9772,142700.0
2009-12-23 10:00:00,49.9,49.91,49.74,49.79,240500.0,41.9604,41.9688,41.8258,41.8679,240500.0
2009-12-23 10:30:00,49.8,49.89,49.79,49.87,195200.0,41.8763,41.9519,41.8679,41.9351,195200.0
2009-12-23 11:00:00,49.87,49.92,49.84,49.9,188400.0,41.9351,41.9772,41.9099,41.9604,188400.0
2009-12-23 11:30:00,49.91,49.97,49.9,49.96,110400.0,41.9688,42.0192,41.9604,42.0108,110400.0
2009-12-23 12:00:00,49.96,49.97,49.93,49.97,108000.0,42.0108,42.0192,41.9856,42.0192,108000.0
2009-12-23 12:30:00,49.97,50.01,49.95,49.99,104000.0,42.0192,42.0529,42.0024,42.036,104000.0
2009-12-23 13:00:00,50.0,50.0,49.96,50.0,148400.0,42.0444,42.0444,42.0108,42.0444,148400.0
2009-12-23 13:30:00,50.0,50.05,49.99,50.02,103300.0,42.0444,42.0865,42.036,42.0613,103300.0
2009-12-23 14:00:00,50.02,50.07,50.01,50.04,135100.0,42.0613,42.1033,42.0529,42.0781,135100.0
2009-12-23 14:30:00,50.03,50.06,50.02,50.03,82700.0,42.0697,42.0949,42.0613,42.0697,82700.0
2009-12-23 15:00:00,50.02,50.03,49.98,49.98,204600.0,42.0613,42.0697,42.0276,42.0276,204600.0
2009-12-23 15:30:00,49.98,50.05,49.96,50.02,293900.0,42.0276,42.0865,42.0108,42.0613,293900.0
2009-12-24 09:30:00,50.13,50.2,50.1,50.18,128200.0,42.1538,42.2126,42.1285,42.1958,128200.0
2009-12-24 10:00:00,50.19,50.28,50.19,50.26,68600.0,42.2042,42.2799,42.2042,42.2631,68600.0
2009-12-24 10:30:00,50.25,50.25,50.19,50.22,179000.0,42.2547,42.2547,42.2042,42.2294,179000.0
2009-12-24 11:00:00,50.22,50.22,50.19,50.21,52600.0,42.2294,42.2294,42.2042,42.221,52600.0
2009-12-24 11:30:00,50.22,50.26,50.21,50.24,120000.0,42.2294,42.2631,42.221,42.2463,120000.0
2009-12-24 12:00:00,50.24,50.27,50.24,50.24,53500.0,42.2463,42.2715,42.2463,42.2463,53500.0
2009-12-24 12:30:00,50.25,50.29,50.24,50.29,108800.0,42.2547,42.2883,42.2463,42.2883,108800.0
2009-12-28 09:30:00,50.36,50.47,50.36,50.4,157000.0,42.3472,42.4397,42.3472,42.3808,157000.0
2009-12-28 10:00:00,50.41,50.42,50.34,50.39,146900.0,42.3892,42.3976,42.3303,42.3724,146900.0
2009-12-28 10:30:00,50.39,50.4,50.34,50.37,153600.0,42.3724,42.3808,42.3303,42.3556,153600.0
2009-12-28 11:00:00,50.36,50.39,50.36,50.37,67100.0,42.3472,42.3724,42.3472,42.3556,67100.0
2009-12-28 11:30:00,50.38,50.4,50.34,50.37,83300.0,42.364,42.3808,42.3303,42.3556,83300.0
2009-12-28 12:00:00,50.38,50.38,50.32,50.37,387600.0,42.364,42.364,42.3135,42.3556,387600.0
2009-12-28 12:30:00,50.36,50.37,50.34,50.37,149600.0,42.3472,42.3556,42.3303,42.3556,149600.0
2009-12-28 13:00:00,50.37,50.39,50.36,50.39,50700.0,42.3556,42.3724,42.3472,42.3724,50700.0
2009-12-28 13:30:00,50.38,50.38,50.33,50.35,54100.0,42.364,42.364,42.3219,42.3388,54100.0
2009-12-28 14:00:00,50.36,50.37,50.21,50.22,102700.0,42.3472,42.3556,42.221,42.2294,102700.0
2009-12-28 14:30:00,50.22,50.28,50.21,50.26,85100.0,42.2294,42.2799,42.221,42.2631,85100.0
2009-12-28 15:00:00,50.27,50.31,50.24,50.26,127200.0,42.2715,42.3051,42.2463,42.2631,127200.0
2009-12-28 15:30:00,50.26,50.43,50.26,50.43,311500.0,42.2631,42.406,42.2631,42.406,311500.0
2009-12-29 09:30:00,50.55,50.55,50.42,50.45,140400.0,42.5069,42.5069,42.3976,42.4228,140400.0
2009-12-29 10:00:00,50.45,50.5,50.4,50.49,84900.0,42.4228,42.4649,42.3808,42.4565,84900.0
2009-12-29 10:30:00,50.5,50.5,50.44,50.46,161300.0,42.4649,42.4649,42.4144,42.4313,161300.0
2009-12-29 11:00:00,50.46,50.47,50.38,50.38,215000.0,42.4313,42.4397,42.364,42.364,215000.0
2009-12-29 11:30:00,50.38,50.42,50.37,50.4,307100.0,42.364,42.3976,42.3556,42.3808,307100.0
2009-12-29 12:00:00,50.4,50.41,50.35,50.36,585200.0,42.3808,42.3892,42.3388,42.3472,585200.0
2009-12-29 12:30:00,50.37,50.44,50.35,50.39,149900.0,42.3556,42.4144,42.3388,42.3724,149900.0
2009-12-29 13:00:00,50.39,50.41,50.37,50.4,134800.0,42.3724,42.3892,42.3556,42.3808,134800.0
2009-12-29 13:30:00,50.39,50.45,50.39,50.44,116900.0,42.3724,42.4228,42.3724,42.4144,116900.0
2009-12-29 14:00:00,50.44,50.44,50.41,50.42,150400.0,42.4144,42.4144,42.3892,42.3976,150400.0
2009-12-29 14:30:00,50.42,50.43,50.38,50.4,86300.0,42.3976,42.406,42.364,42.3808,86300.0
2009-12-29 15:00:00,50.39,50.48,50.39,50.48,111500.0,42.3724,42.4481,42.3724,42.4481,111500.0
2009-12-29 15:30:00,50.47,50.48,50.34,50.35,184500.0,42.4397,42.4481,42.3303,42.3388,184500.0
2009-12-29 16:00:00,50.39,50.39,50.33,50.33,12700.0,42.3724,42.3724,42.3219,42.3219,12700.0
2009-12-30 09:30:00,50.16,50.41,50.16,50.37,279200.0,42.179,42.3892,42.179,42.3556,279200.0
2009-12-30 10:00:00,50.37,50.41,50.33,50.34,115800.0,42.3556,42.3892,42.3219,42.3303,115800.0
2009-12-30 10:30:00,50.34,50.35,50.23,50.27,111300.0,42.3303,42.3388,42.2378,42.2715,111300.0
2009-12-30 11:00:00,50.27,50.31,50.23,50.23,99600.0,42.2715,42.3051,42.2378,42.2378,99600.0
2009-12-30 11:30:00,50.24,50.35,50.22,50.33,120300.0,42.2463,42.3388,42.2294,42.3219,120300.0
2009-12-30 12:00:00,50.33,50.37,50.33,50.36,28900.0,42.3219,42.3556,42.3219,42.3472,28900.0
2009-12-30 12:30:00,50.36,50.36,50.28,50.3,52500.0,42.3472,42.3472,42.2799,42.2967,52500.0
2009-12-30 13:00:00,50.29,50.35,50.26,50.27,97800.0,42.2883,42.3388,42.2631,42.2715,97800.0
2009-12-30 13:30:00,50.26,50.29,50.25,50.28,26400.0,42.2631,42.2883,42.2547,42.2799,26400.0
2009-12-30 14:00:00,50.28,50.31,50.28,50.29,68800.0,42.2799,42.3051,42.2799,42.2883,68800.0
2009-12-30 14:30:00,50.29,50.35,50.29,50.34,61100.0,42.2883,42.3388,42.2883,42.3303,61100.0
2009-12-30 15:00:00,50.34,50.35,50.28,50.3,90600.0,42.3303,42.3388,42.2799,42.2967,90600.0
2009-12-30 15:30:00,50.31,50.39,50.3,50.36,155200.0,42.3051,42.3724,42.2967,42.3472,155200.0
2009-12-31 09:30:00,50.49,50.49,50.36,50.36,212000.0,42.4565,42.4565,42.3472,42.3472,212000.0
2009-12-31 10:00:00,50.37,50.38,50.27,50.27,116400.0,42.3556,42.364,42.2715,42.2715,116400.0
2009-12-31 10:30:00,50.27,50.28,50.24,50.27,40500.0,42.2715,42.2799,42.2463,42.2715,40500.0
2009-12-31 11:00:00,50.27,50.28,50.15,50.18,72600.0,42.2715,42.2799,42.1706,42.1958,72600.0
2009-12-31 11:30:00,50.17,50.23,50.15,50.18,66200.0,42.1874,42.2378,42.1706,42.1958,66200.0
2009-12-31 12:00:00,50.19,50.21,50.18,50.2,76200.0,42.2042,42.221,42.1958,42.2126,76200.0
2009-12-31 12:30:00,50.19,50.23,50.17,50.2,230200.0,42.2042,42.2378,42.1874,42.2126,230200.0
2009-12-31 13:00:00,50.21,50.21,50.13,50.18,71400.0,42.221,42.221,42.1538,42.1958,71400.0
2009-12-31 13:30:00,50.17,50.22,50.17,50.19,49000.0,42.1874,42.2294,42.1874,42.2042,49000.0
2009-12-31 14:00:00,50.19,50.19,50.16,50.17,87200.0,42.2042,42.2042,42.179,42.1874,87200.0
2009-12-31 14:30:00,50.17,50.21,50.17,50.21,59900.0,42.1874,42.221,42.1874,42.221,59900.0
2009-12-31 15:00:00,50.21,50.23,50.17,50.19,63800.0,42.221,42.2378,42.1874,42.2042,63800.0
2009-12-31 15:30:00,50.2,50.2,49.83,49.84,138400.0,42.2126,42.2126,41.9015,41.9099,138400.0
2010-01-04 09:30:00,50.23,50.45,50.2,50.39,504500.0,42.2378,42.4228,42.2126,42.3724,504500.0
2010-01-04 10:00:00,50.41,50.5,50.36,50.5,346800.0,42.3892,42.4649,42.3472,42.4649,346800.0
2010-01-04 10:30:00,50.5,50.55,50.48,50.5,366900.0,42.4649,42.5069,42.4481,42.4649,366900.0
2010-01-04 11:00:00,50.51,50.56,50.5,50.53,308500.0,42.4733,42.5153,42.4649,42.4901,308500.0
2010-01-04 11:30:00,50.54,50.59,50.53,50.56,353100.0,42.4985,42.5406,42.4901,42.5153,353100.0
2010-01-04 12:00:00,50.56,50.56,50.52,50.54,121500.0,42.5153,42.5153,42.4817,42.4985,121500.0
2010-01-04 12:30:00,50.54,50.57,50.53,50.55,93500.0,42.4985,42.5237,42.4901,42.5069,93500.0
2010-01-04 13:00:00,50.55,50.57,50.53,50.56,71000.0,42.5069,42.5237,42.4901,42.5153,71000.0
2010-01-04 13:30:00,50.56,50.56,50.47,50.48,117700.0,42.5153,42.5153,42.4397,42.4481,117700.0
2010-01-04 14:00:00,50.49,50.51,50.48,50.5,135600.0,42.4565,42.4733,42.4481,42.4649,135600.0
2010-01-04 14:30:00,50.51,50.56,50.5,50.5,126300.0,42.4733,42.5153,42.4649,42.4649,126300.0
2010-01-04 15:00:00,50.5,50.55,50.49,50.5,117100.0,42.4649,42.5069,42.4565,42.4649,117100.0
2010-01-04 15:30:00,50.5,50.53,50.47,50.51,546300.0,42.4649,42.4901,42.4397,42.4733,546300.0
2010-01-05 09:30:00,50.5,50.52,50.33,50.33,257700.0,42.4649,42.4817,42.3219,42.3219,257700.0
2010-01-05 10:00:00,50.31,50.59,50.25,50.57,148800.0,42.3051,42.5406,42.2547,42.5237,148800.0
2010-01-05 10:30:00,50.56,50.62,50.55,50.56,85200.0,42.5153,42.5658,42.5069,42.5153,85200.0
2010-01-05 11:00:00,50.56,50.59,50.47,50.47,57600.0,42.5153,42.5406,42.4397,42.4397,57600.0
2010-01-05 11:30:00,50.46,50.48,50.43,50.45,101300.0,42.4313,42.4481,42.406,42.4228,101300.0
2010-01-05 12:00:00,50.46,50.51,50.45,50.46,115100.0,42.4313,42.4733,42.4228,42.4313,115100.0
2010-01-05 12:30:00,50.47,50.47,50.41,50.44,61500.0,42.4397,42.4397,42.3892,42.4144,61500.0
2010-01-05 13:00:00,50.45,50.45,50.36,50.38,54600.0,42.4228,42.4228,42.3472,42.364,54600.0
2010-01-05 13:30:00,50.38,50.43,50.37,50.39,50100.0,42.364,42.406,42.3556,42.3724,50100.0
2010-01-05 14:00:00,50.39,50.41,50.31,50.37,184900.0,42.3724,42.3892,42.3051,42.3556,184900.0
2010-01-05 14:30:00,50.37,50.45,50.37,50.44,100500.0,42.3556,42.4228,42.3556,42.4144,100500.0
2010-01-05 15:00:00,50.44,50.49,50.43,50.47,98600.0,42.4144,42.4565,42.406,42.4397,98600.0
2010-01-05 15:30:00,50.48,50.56,50.47,50.52,562600.0,42.4481,42.5153,42.4397,42.4817,562600.0
2010-01-05 16:00:00,50.51,50.58,50.51,50.58,279300.0,42.4733,42.5322,42.4733,42.5322,279300.0
2010-01-06 09:30:00,50.5,50.59,50.47,50.53,465200.0,42.4649,42.5406,42.4397,42.4901,465200.0
2010-01-06 10:00:00,50.53,50.63,50.51,50.58,337400.0,42.4901,42.5742,42.4733,42.5322,337400.0
2010-01-06 10:30:00,50.57,50.59,50.51,50.59,85600.0,42.5237,42.5406,42.4733,42.5406,85600.0
2010-01-06 11:00:00,50.59,50.63,50.56,50.56,242900.0,42.5406,42.5742,42.5153,42.5153,242900.0
2010-01-06 11:30:00,50.57,50.59,50.47,50.49,259200.0,42.5237,42.5406,42.4397,42.4565,259200.0
2010-01-06 12:00:00,50.49,50.5,50.41,50.41,249600.0,42.4565,42.4649,42.3892,42.3892,249600.0
2010-01-06 12:30:00,50.41,50.5,50.41,50.47,268600.0,42.3892,42.4649,42.3892,42.4397,268600.0
2010-01-06 13:00:00,50.48,50.52,50.47,50.5,72500.0,42.4481,42.4817,42.4397,42.4649,72500.0
2010-01-06 13:30:00,50.5,50.5,50.4,50.42,181000.0,42.4649,42.4649,42.3808,42.3976,181000.0
2010-01-06 14:00:00,50.43,50.51,50.43,50.51,182700.0,42.406,42.4733,42.406,42.4733,182700.0
2010-01-06 14:30:00,50.51,50.6,50.51,50.57,212400.0,42.4733,42.549,42.4733,42.5237,212400.0
2010-01-06 15:00:00,50.56,50.57,50.48,50.52,215900.0,42.5153,42.5237,42.4481,42.4817,215900.0
2010-01-06 15:30:00,50.53,50.56,50.43,50.49,96800.0,42.4901,42.5153,42.406,42.4565,96800.0
2010-01-07 09:30:00,50.45,50.45,50.21,50.22,280200.0,42.4228,42.4228,42.221,42.2294,280200.0
2010-01-07 10:00:00,50.23,50.32,50.21,50.31,159800.0,42.2378,42.3135,42.221,42.3051,159800.0
2010-01-07 10:30:00,50.31,50.5,50.3,50.45,334600.0,42.3051,42.4649,42.2967,42.4228,334600.0
2010-01-07 11:00:00,50.44,50.46,50.38,50.38,169100.0,42.4144,42.4313,42.364,42.364,169100.0
2010-01-07 11:30:00,50.39,50.4,50.33,50.37,71000.0,42.3724,42.3808,42.3219,42.3556,71000.0
2010-01-07 12:00:00,50.36,50.43,50.35,50.39,69200.0,42.3472,42.406,42.3388,42.3724,69200.0
2010-01-07 12:30:00,50.4,50.43,50.35,50.36,87200.0,42.3808,42.406,42.3388,42.3472,87200.0
2010-01-07 13:00:00,50.36,50.42,50.33,50.41,82100.0,42.3472,42.3976,42.3219,42.3892,82100.0
2010-01-07 13:30:00,50.41,50.44,50.38,50.39,118400.0,42.3892,42.4144,42.364,42.3724,118400.0
2010-01-07 14:00:00,50.4,50.44,50.38,50.42,69100.0,42.3808,42.4144,42.364,42.3976,69100.0
2010-01-07 14:30:00,50.43,50.54,50.43,50.5,266200.0,42.406,42.4985,42.406,42.4649,266200.0
2010-01-07 15:00:00,50.51,50.52,50.39,50.49,167900.0,42.4733,42.4817,42.3724,42.4565,167900.0
2010-01-07 15:30:00,50.5,50.57,50.5,50.54,147800.0,42.4649,42.5237,42.4649,42.4985,147800.0
2010-01-08 09:30:00,50.45,50.48,50.28,50.48,268900.0,42.4228,42.4481,42.2799,42.4481,268900.0
2010-01-08 10:00:00,50.48,50.56,50.48,50.53,265300.0,42.4481,42.5153,42.4481,42.4901,265300.0
2010-01-08 10:30:00,50.52,50.55,50.45,50.55,99200.0,42.4817,42.5069,42.4228,42.5069,99200.0
2010-01-08 11:00:00,50.55,50.61,50.5,50.57,75900.0,42.5069,42.5574,42.4649,42.5237,75900.0
2010-01-08 11:30:00,50.59,50.6,50.53,50.59,109600.0,42.5406,42.549,42.4901,42.5406,109600.0
2010-01-08 12:00:00,50.59,50.6,50.55,50.59,142200.0,42.5406,42.549,42.5069,42.5406,142200.0
2010-01-08 12:30:00,50.58,50.6,50.55,50.57,115000.0,42.5322,42.549,42.5069,42.5237,115000.0
2010-01-08 13:00:00,50.57,50.63,50.57,50.6,75200.0,42.5237,42.5742,42.5237,42.549,75200.0
2010-01-08 13:30:00,50.61,50.66,50.58,50.58,99800.0,42.5574,42.5994,42.5322,42.5322,99800.0
2010-01-08 14:00:00,50.58,50.63,50.57,50.61,142800.0,42.5322,42.5742,42.5237,42.5574,142800.0
2010-01-08 14:30:00,50.61,50.62,50.58,50.6,241600.0,42.5574,42.5658,42.5322,42.549,241600.0
2010-01-08 15:00:00,50.6,50.65,50.58,50.65,96700.0,42.549,42.591,42.5322,42.591,96700.0
2010-01-08 15:30:00,50.65,50.8,50.62,50.8,241900.0,42.591,42.7172,42.5658,42.7172,241900.0
2010-01-11 09:30:00,50.88,50.97,50.69,50.69,141700.0,42.7844,42.8601,42.6247,42.6247,141700.0
2010-01-11 10:00:00,50.69,50.74,50.56,50.66,149200.0,42.6247,42.6667,42.5153,42.5994,149200.0
2010-01-11 10:30:00,50.67,50.72,50.61,50.68,115100.0,42.6078,42.6499,42.5574,42.6162,115100.0
2010-01-11 11:00:00,50.69,50.69,50.54,50.56,109400.0,42.6247,42.6247,42.4985,42.5153,109400.0
2010-01-11 11:30:00,50.56,50.7,50.56,50.69,358100.0,42.5153,42.6331,42.5153,42.6247,358100.0
2010-01-11 12:00:00,50.7,50.71,50.67,50.69,103900.0,42.6331,42.6415,42.6078,42.6247,103900.0
2010-01-11 12:30:00,50.68,50.7,50.58,50.62,83600.0,42.6162,42.6331,42.5322,42.5658,83600.0
2010-01-11 13:00:00,50.62,50.64,50.59,50.63,39500.0,42.5658,42.5826,42.5406,42.5742,39500.0
2010-01-11 13:30:00,50.63,50.69,50.61,50.67,65900.0,42.5742,42.6247,42.5574,42.6078,65900.0
2010-01-11 14:00:00,50.67,50.7,50.63,50.65,149600.0,42.6078,42.6331,42.5742,42.591,149600.0
2010-01-11 14:30:00,50.66,50.69,50.64,50.67,145300.0,42.5994,42.6247,42.5826,42.6078,145300.0
2010-01-11 15:00:00,50.67,50.79,50.67,50.76,121100.0,42.6078,42.7087,42.6078,42.6835,121100.0
2010-01-11 15:30:00,50.77,50.81,50.76,50.77,299300.0,42.6919,42.7256,42.6835,42.6919,299300.0
2010-01-12 09:30:00,50.39,50.55,50.37,50.53,298300.0,42.3724,42.5069,42.3556,42.4901,298300.0
2010-01-12 10:00:00,50.53,50.59,50.47,50.58,169000.0,42.4901,42.5406,42.4397,42.5322,169000.0
2010-01-12 10:30:00,50.57,50.59,50.53,50.56,69600.0,42.5237,42.5406,42.4901,42.5153,69600.0
2010-01-12 11:00:00,50.55,50.55,50.48,50.52,88600.0,42.5069,42.5069,42.4481,42.4817,88600.0
2010-01-12 11:30:00,50.53,50.55,50.43,50.45,75500.0,42.4901,42.5069,42.406,42.4228,75500.0
2010-01-12 12:00:00,50.45,50.45,50.27,50.29,128300.0,42.4228,42.4228,42.2715,42.2883,128300.0
2010-01-12 12:30:00,50.3,50.3,50.17,50.2,219300.0,42.2967,42.2967,42.1874,42.2126,219300.0
2010-01-12 13:00:00,50.22,50.25,50.17,50.23,181900.0,42.2294,42.2547,42.1874,42.2378,181900.0
2010-01-12 13:30:00,50.23,50.3,50.21,50.3,109900.0,42.2378,42.2967,42.221,42.2967,109900.0
2010-01-12 14:00:00,50.3,50.3,50.24,50.28,127700.0,42.2967,42.2967,42.2463,42.2799,127700.0
2010-01-12 14:30:00,50.29,50.38,50.24,50.38,114900.0,42.2883,42.364,42.2463,42.364,114900.0
2010-01-12 15:00:00,50.37,50.37,50.28,50.35,129800.0,42.3556,42.3556,42.2799,42.3388,129800.0
2010-01-12 15:30:00,50.34,50.38,50.24,50.37,169200.0,42.3303,42.364,42.2463,42.3556,169200.0
2010-01-12 16:00:00,50.32,50.32,50.32,50.32,55500.0,42.3135,42.3135,42.3135,42.3135,55500.0
2010-01-13 09:30:00,50.46,50.59,50.45,50.48,215300.0,42.4313,42.5406,42.4228,42.4481,215300.0
2010-01-13 10:00:00,50.49,50.5,50.29,50.35,262700.0,42.4565,42.4649,42.2883,42.3388,262700.0
2010-01-13 10:30:00,50.34,50.42,50.29,50.42,162500.0,42.3303,42.3976,42.2883,42.3976,162500.0
2010-01-13 11:00:00,50.42,50.52,50.38,50.5,109400.0,42.3976,42.4817,42.364,42.4649,109400.0
2010-01-13 11:30:00,50.51,50.55,50.46,50.5,54900.0,42.4733,42.5069,42.4313,42.4649,54900.0
2010-01-13 12:00:00,50.51,50.65,50.51,50.63,106900.0,42.4733,42.591,42.4733,42.5742,106900.0
2010-01-13 12:30:00,50.62,50.72,50.62,50.66,117200.0,42.5658,42.6499,42.5658,42.5994,117200.0
2010-01-13 13:00:00,50.66,50.7,50.62,50.69,152600.0,42.5994,42.6331,42.5658,42.6247,152600.0
2010-01-13 13:30:00,50.69,50.74,50.65,50.67,83100.0,42.6247,42.6667,42.591,42.6078,83100.0
2010-01-13 14:00:00,50.68,50.76,50.68,50.72,232000.0,42.6162,42.6835,42.6162,42.6499,232000.0
2010-01-13 14:30:00,50.73,50.83,50.72,50.82,194000.0,42.6583,42.7424,42.6499,42.734,194000.0
2010-01-13 15:00:00,50.83,50.88,50.78,50.84,127600.0,42.7424,42.7844,42.7003,42.7508,127600.0
2010-01-13 15:30:00,50.85,50.94,50.81,50.83,254900.0,42.7592,42.8349,42.7256,42.7424,254900.0
2010-01-14 09:30:00,50.72,50.87,50.72,50.83,174000.0,42.6499,42.776,42.6499,42.7424,174000.0
2010-01-14 10:00:00,50.83,50.98,50.82,50.91,205300.0,42.7424,42.8685,42.734,42.8097,205300.0
2010-01-14 10:30:00,50.9,50.95,50.81,50.81,119000.0,42.8012,42.8433,42.7256,42.7256,119000.0
2010-01-14 11:00:00,50.8,50.85,50.76,50.82,116400.0,42.7172,42.7592,42.6835,42.734,116400.0
2010-01-14 11:30:00,50.83,50.87,50.8,50.81,84700.0,42.7424,42.776,42.7172,42.7256,84700.0
2010-01-14 12:00:00,50.81,50.88,50.81,50.87,47600.0,42.7256,42.7844,42.7256,42.776,47600.0
2010-01-14 12:30:00,50.87,50.92,50.85,50.88,40200.0,42.776,42.8181,42.7592,42.7844,40200.0
2010-01-14 13:00:00,50.88,50.89,50.84,50.85,61800.0,42.7844,42.7928,42.7508,42.7592,61800.0
2010-01-14 13:30:00,50.85,50.92,50.85,50.88,74400.0,42.7592,42.8181,42.7592,42.7844,74400.0
2010-01-14 14:00:00,50.88,50.92,50.87,50.91,85400.0,42.7844,42.8181,42.776,42.8097,85400.0
2010-01-14 14:30:00,50.91,50.97,50.9,50.96,83200.0,42.8097,42.8601,42.8012,42.8517,83200.0
2010-01-14 15:00:00,50.96,51.03,50.96,50.99,107800.0,42.8517,42.9106,42.8517,42.8769,107800.0
2010-01-14 15:30:00,50.98,51.0,50.93,50.95,150000.0,42.8685,42.8853,42.8265,42.8433,150000.0
2010-01-15 09:30:00,50.84,50.99,50.7,50.75,327200.0,42.7508,42.8769,42.6331,42.6751,327200.0
2010-01-15 10:00:00,50.75,50.75,50.51,50.59,300500.0,42.6751,42.6751,42.4733,42.5406,300500.0
2010-01-15 10:30:00,50.59,50.6,50.48,50.57,219700.0,42.5406,42.549,42.4481,42.5237,219700.0
2010-01-15 11:00:00,50.58,50.58,50.5,50.51,64100.0,42.5322,42.5322,42.4649,42.4733,64100.0
2010-01-15 11:30:00,50.51,50.52,50.43,50.45,79100.0,42.4733,42.4817,42.406,42.4228,79100.0
2010-01-15 12:00:00,50.45,50.5,50.34,50.34,58800.0,42.4228,42.4649,42.3303,42.3303,58800.0
2010-01-15 12:30:00,50.34,50.39,50.28,50.36,126200.0,42.3303,42.3724,42.2799,42.3472,126200.0
2010-01-15 13:00:00,50.37,50.37,50.31,50.35,61500.0,42.3556,42.3556,42.3051,42.3388,61500.0
2010-01-15 13:30:00,50.35,50.39,50.33,50.37,58500.0,42.3388,42.3724,42.3219,42.3556,58500.0
2010-01-15 14:00:00,50.38,50.42,50.36,50.36,77400.0,42.364,42.3976,42.3472,42.3472,77400.0
2010-01-15 14:30:00,50.35,50.38,50.33,50.37,77500.0,42.3388,42.364,42.3219,42.3556,77500.0
2010-01-15 15:00:00,50.37,50.5,50.37,50.47,88400.0,42.3556,42.4649,42.3556,42.4397,88400.0
2010-01-15 15:30:00,50.47,50.52,50.41,50.44,215000.0,42.4397,42.4817,42.3892,42.4144,215000.0
2010-01-19 09:30:00,50.42,50.81,50.42,50.74,227300.0,42.3976,42.7256,42.3976,42.6667,227300.0
2010-01-19 10:00:00,50.75,50.92,50.73,50.82,392600.0,42.6751,42.8181,42.6583,42.734,392600.0
2010-01-19 10:30:00,50.82,50.94,50.81,50.91,137600.0,42.734,42.8349,42.7256,42.8097,137600.0
2010-01-19 11:00:00,50.91,50.93,50.87,50.9,202800.0,42.8097,42.8265,42.776,42.8012,202800.0
2010-01-19 11:30:00,50.91,50.92,50.84,50.85,62300.0,42.8097,42.8181,42.7508,42.7592,62300.0
2010-01-19 12:00:00,50.86,50.97,50.85,50.94,156000.0,42.7676,42.8601,42.7592,42.8349,156000.0
2010-01-19 12:30:00,50.95,51.0,50.93,50.97,126400.0,42.8433,42.8853,42.8265,42.8601,126400.0
2010-01-19 13:00:00,50.96,50.99,50.92,50.96,88000.0,42.8517,42.8769,42.8181,42.8517,88000.0
2010-01-19 13:30:00,50.96,50.97,50.94,50.96,140000.0,42.8517,42.8601,42.8349,42.8517,140000.0
2010-01-19 14:00:00,50.96,51.0,50.95,50.99,154200.0,42.8517,42.8853,42.8433,42.8769,154200.0
2010-01-19 14:30:00,51.0,51.0,50.95,50.97,87600.0,42.8853,42.8853,42.8433,42.8601,87600.0
2010-01-19 15:00:00,50.97,51.05,50.92,51.05,134200.0,42.8601,42.9274,42.8181,42.9274,134200.0
2010-01-19 15:30:00,51.04,51.06,50.99,51.04,534400.0,42.919,42.9358,42.8769,42.919,534400.0
2010-01-19 16:00:00,51.03,51.06,50.83,51.05,48600.0,42.9106,42.9358,42.7424,42.9274,48600.0
2010-01-20 09:30:00,50.74,50.75,50.43,50.54,238600.0,42.6667,42.6751,42.406,42.4985,238600.0
2010-01-20 10:00:00,50.52,50.55,50.25,50.26,540300.0,42.4817,42.5069,42.2547,42.2631,540300.0
2010-01-20 10:30:00,50.23,50.33,50.21,50.22,139800.0,42.2378,42.3219,42.221,42.2294,139800.0
2010-01-20 11:00:00,50.24,50.24,50.08,50.2,170300.0,42.2463,42.2463,42.1117,42.2126,170300.0
2010-01-20 11:30:00,50.2,50.21,50.16,50.16,106100.0,42.2126,42.221,42.179,42.179,106100.0
2010-01-20 12:00:00,50.16,50.24,50.12,50.22,110600.0,42.179,42.2463,42.1453,42.2294,110600.0
2010-01-20 12:30:00,50.22,50.24,50.15,50.18,120600.0,42.2294,42.2463,42.1706,42.1958,120600.0
2010-01-20 13:00:00,50.18,50.19,50.09,50.17,125100.0,42.1958,42.2042,42.1201,42.1874,125100.0
2010-01-20 13:30:00,50.16,50.33,50.15,50.29,82400.0,42.179,42.3219,42.1706,42.2883,82400.0
2010-01-20 14:00:00,50.29,50.33,50.25,50.29,184700.0,42.2883,42.3219,42.2547,42.2883,184700.0
2010-01-20 14:30:00,50.29,50.41,50.28,50.39,501200.0,42.2883,42.3892,42.2799,42.3724,501200.0
2010-01-20 15:00:00,50.4,50.45,50.36,50.44,200400.0,42.3808,42.4228,42.3472,42.4144,200400.0
2010-01-20 15:30:00,50.44,50.54,50.39,50.49,403500.0,42.4144,42.4985,42.3724,42.4565,403500.0
2010-01-21 09:30:00,50.59,50.69,50.46,50.53,440700.0,42.5406,42.6247,42.4313,42.4901,440700.0
2010-01-21 10:00:00,50.54,50.69,50.08,50.09,448100.0,42.4985,42.6247,42.1117,42.1201,448100.0
2010-01-21 10:30:00,50.09,50.11,49.95,50.03,421100.0,42.1201,42.1369,42.0024,42.0697,421100.0
2010-01-21 11:00:00,50.04,50.06,49.82,49.88,174100.0,42.0781,42.0949,41.8931,41.9435,174100.0
2010-01-21 11:30:00,49.9,49.97,49.68,49.76,378800.0,41.9604,42.0192,41.7754,41.8426,378800.0
2010-01-21 12:00:00,49.77,49.93,49.69,49.7,201400.0,41.851,41.9856,41.7838,41.7922,201400.0
2010-01-21 12:30:00,49.71,49.78,49.68,49.72,109200.0,41.8006,41.8594,41.7754,41.809,109200.0
2010-01-21 13:00:00,49.73,49.77,49.64,49.76,154100.0,41.8174,41.851,41.7417,41.8426,154100.0
2010-01-21 13:30:00,49.77,49.86,49.76,49.83,232600.0,41.851,41.9267,41.8426,41.9015,232600.0
2010-01-21 14:00:00,49.84,49.91,49.73,49.89,283400.0,41.9099,41.9688,41.8174,41.9519,283400.0
2010-01-21 14:30:00,49.88,49.94,49.81,49.86,250300.0,41.9435,41.994,41.8847,41.9267,250300.0
2010-01-21 15:00:00,49.86,49.87,49.71,49.78,163100.0,41.9267,41.9351,41.8006,41.8594,163100.0
2010-01-21 15:30:00,49.77,49.9,49.71,49.72,300900.0,41.851,41.9604,41.8006,41.809,300900.0
2010-01-22 09:30:00,49.48,49.69,49.38,49.58,435100.0,41.6072,41.7838,41.5231,41.6913,435100.0
2010-01-22 10:00:00,49.59,49.6,49.24,49.49,278300.0,41.6997,41.7081,41.4054,41.6156,278300.0
2010-01-22 10:30:00,49.49,49.58,49.38,49.54,143000.0,41.6156,41.6913,41.5231,41.6576,143000.0
2010-01-22 11:00:00,49.53,49.64,49.46,49.61,185800.0,41.6492,41.7417,41.5904,41.7165,185800.0
2010-01-22 11:30:00,49.62,49.62,49.43,49.48,148000.0,41.7249,41.7249,41.5651,41.6072,148000.0
2010-01-22 12:00:00,49.48,49.54,49.41,49.53,182100.0,41.6072,41.6576,41.5483,41.6492,182100.0
2010-01-22 12:30:00,49.54,49.56,49.43,49.45,145400.0,41.6576,41.6745,41.5651,41.582,145400.0
2010-01-22 13:00:00,49.45,49.46,49.37,49.4,87300.0,41.582,41.5904,41.5147,41.5399,87300.0
2010-01-22 13:30:00,49.41,49.43,49.26,49.32,148300.0,41.5483,41.5651,41.4222,41.4726,148300.0
2010-01-22 14:00:00,49.32,49.37,49.22,49.23,230000.0,41.4726,41.5147,41.3885,41.397,230000.0
2010-01-22 14:30:00,49.23,49.28,49.02,49.03,273400.0,41.397,41.439,41.2204,41.2288,273400.0
2010-01-22 15:00:00,49.0,49.11,48.75,48.86,434600.0,41.2036,41.2961,40.9933,41.0858,434600.0
2010-01-22 15:30:00,48.87,48.88,48.6,48.64,545800.0,41.0942,41.1026,40.8672,40.9008,545800.0
2010-01-25 09:30:00,48.96,49.04,48.91,48.99,294700.0,41.1699,41.2372,41.1279,41.1951,294700.0
2010-01-25 10:00:00,48.97,49.06,48.82,49.01,665800.0,41.1783,41.254,41.0522,41.212,665800.0
2010-01-25 10:30:00,49.01,49.04,48.88,48.98,323600.0,41.212,41.2372,41.1026,41.1867,323600.0
2010-01-25 11:00:00,48.98,48.99,48.76,48.83,254700.0,41.1867,41.1951,41.0017,41.0606,254700.0
2010-01-25 11:30:00,48.84,48.93,48.72,48.87,467500.0,41.069,41.1447,40.9681,41.0942,467500.0
2010-01-25 12:00:00,48.87,49.0,48.86,48.91,202400.0,41.0942,41.2036,41.0858,41.1279,202400.0
2010-01-25 12:30:00,48.92,49.02,48.91,48.99,276700.0,41.1363,41.2204,41.1279,41.1951,276700.0
2010-01-25 13:00:00,48.97,49.01,48.93,48.99,112900.0,41.1783,41.212,41.1447,41.1951,112900.0
2010-01-25 13:30:00,48.99,48.99,48.88,48.94,213200.0,41.1951,41.1951,41.1026,41.1531,213200.0
2010-01-25 14:00:00,48.93,49.03,48.93,49.02,265500.0,41.1447,41.2288,41.1447,41.2204,265500.0
2010-01-25 14:30:00,49.02,49.05,48.95,49.05,238200.0,41.2204,41.2456,41.1615,41.2456,238200.0
2010-01-25 15:00:00,49.07,49.07,48.95,48.96,573800.0,41.2624,41.2624,41.1615,41.1699,573800.0
2010-01-25 15:30:00,48.97,49.04,48.83,48.86,426800.0,41.1783,41.2372,41.0606,41.0858,426800.0
2010-01-26 09:30:00,48.66,48.77,48.54,48.66,435800.0,40.9177,41.0101,40.8167,40.9177,435800.0
2010-01-26 10:00:00,48.67,48.98,48.62,48.88,286100.0,40.9261,41.1867,40.884,41.1026,286100.0
2010-01-26 10:30:00,48.88,48.93,48.8,48.85,318200.0,41.1026,41.1447,41.0354,41.0774,318200.0
2010-01-26 11:00:00,48.85,48.99,48.85,48.99,567000.0,41.0774,41.1951,41.0774,41.1951,567000.0
2010-01-26 11:30:00,48.98,49.1,48.95,49.05,653500.0,41.1867,41.2876,41.1615,41.2456,653500.0
2010-01-26 12:00:00,49.06,49.11,49.04,49.1,319100.0,41.254,41.2961,41.2372,41.2876,319100.0
2010-01-26 12:30:00,49.11,49.17,49.07,49.17,299000.0,41.2961,41.3465,41.2624,41.3465,299000.0
2010-01-26 13:00:00,49.16,49.17,49.07,49.09,80100.0,41.3381,41.3465,41.2624,41.2792,80100.0
2010-01-26 13:30:00,49.1,49.18,49.09,49.18,142200.0,41.2876,41.3549,41.2792,41.3549,142200.0
2010-01-26 14:00:00,49.19,49.2,49.03,49.03,254900.0,41.3633,41.3717,41.2288,41.2288,254900.0
2010-01-26 14:30:00,49.02,49.09,48.98,49.08,300300.0,41.2204,41.2792,41.1867,41.2708,300300.0
2010-01-26 15:00:00,49.08,49.09,48.89,48.92,408800.0,41.2708,41.2792,41.1111,41.1363,408800.0
2010-01-26 15:30:00,48.93,48.96,48.73,48.76,499800.0,41.1447,41.1699,40.9765,41.0017,499800.0
2010-01-26 16:00:00,48.76,48.77,48.74,48.77,64900.0,41.0017,41.0101,40.9849,41.0101,64900.0
2010-01-27 09:30:00,48.66,48.84,48.58,48.72,622400.0,40.9177,41.069,40.8504,40.9681,622400.0
2010-01-27 10:00:00,48.71,48.76,48.43,48.6,534900.0,40.9597,41.0017,40.7242,40.8672,534900.0
2010-01-27 10:30:00,48.62,48.72,48.5,48.69,159000.0,40.884,40.9681,40.7831,40.9429,159000.0
2010-01-27 11:00:00,48.69,48.69,48.55,48.65,170700.0,40.9429,40.9429,40.8252,40.9092,170700.0
2010-01-27 11:30:00,48.65,48.68,48.58,48.62,173800.0,40.9092,40.9345,40.8504,40.884,173800.0
2010-01-27 12:00:00,48.63,48.67,48.56,48.61,344000.0,40.8924,40.9261,40.8336,40.8756,344000.0
2010-01-27 12:30:00,48.61,48.63,48.5,48.54,251800.0,40.8756,40.8924,40.7831,40.8167,251800.0
2010-01-27 13:00:00,48.53,48.57,48.44,48.46,270500.0,40.8083,40.842,40.7327,40.7495,270500.0
2010-01-27 13:30:00,48.46,48.59,48.46,48.53,1092700.0,40.7495,40.8588,40.7495,40.8083,1092700.0
2010-01-27 14:00:00,48.52,48.69,48.36,48.53,558400.0,40.7999,40.9429,40.6654,40.8083,558400.0
2010-01-27 14:30:00,48.53,48.89,48.5,48.82,647300.0,40.8083,41.1111,40.7831,41.0522,647300.0
2010-01-27 15:00:00,48.82,48.87,48.59,48.86,384300.0,41.0522,41.0942,40.8588,41.0858,384300.0
2010-01-27 15:30:00,48.86,49.04,48.83,48.94,469500.0,41.0858,41.2372,41.0606,41.1531,469500.0
2010-01-28 09:30:00,49.06,49.06,48.69,48.8,313200.0,41.254,41.254,40.9429,41.0354,313200.0
2010-01-28 10:00:00,48.79,48.79,48.48,48.55,202500.0,41.027,41.027,40.7663,40.8252,202500.0
2010-01-28 10:30:00,48.53,48.63,48.38,48.44,168900.0,40.8083,40.8924,40.6822,40.7327,168900.0
2010-01-28 11:00:00,48.42,48.45,48.25,48.28,310300.0,40.7158,40.7411,40.5729,40.5981,310300.0
2010-01-28 11:30:00,48.28,48.3,48.0,48.16,371400.0,40.5981,40.6149,40.3627,40.4972,371400.0
2010-01-28 12:00:00,48.16,48.18,48.05,48.07,146000.0,40.4972,40.514,40.4047,40.4215,146000.0
2010-01-28 12:30:00,48.08,48.25,48.07,48.24,223700.0,40.4299,40.5729,40.4215,40.5645,223700.0
2010-01-28 13:00:00,48.24,48.3,48.18,48.29,353600.0,40.5645,40.6149,40.514,40.6065,353600.0
2010-01-28 13:30:00,48.29,48.4,48.27,48.29,404800.0,40.6065,40.699,40.5897,40.6065,404800.0
2010-01-28 14:00:00,48.29,48.32,48.12,48.29,546100.0,40.6065,40.6317,40.4636,40.6065,546100.0
2010-01-28 14:30:00,48.29,48.42,48.21,48.35,422000.0,40.6065,40.7158,40.5393,40.657,422000.0
2010-01-28 15:00:00,48.34,48.52,48.33,48.44,367900.0,40.6486,40.7999,40.6402,40.7327,367900.0
2010-01-28 15:30:00,48.44,48.55,48.21,48.21,362400.0,40.7327,40.8252,40.5393,40.5393,362400.0
2010-01-29 09:30:00,48.44,48.65,48.35,48.55,397800.0,40.7327,40.9092,40.657,40.8252,397800.0
2010-01-29 10:00:00,48.56,48.71,48.39,48.68,356200.0,40.8336,40.9597,40.6906,40.9345,356200.0
2010-01-29 10:30:00,48.69,48.73,48.39,48.48,140300.0,40.9429,40.9765,40.6906,40.7663,140300.0
2010-01-29 11:00:00,48.47,48.49,48.19,48.22,214000.0,40.7579,40.7747,40.5224,40.5477,214000.0
2010-01-29 11:30:00,48.24,48.28,48.11,48.11,558400.0,40.5645,40.5981,40.4552,40.4552,558400.0
2010-01-29 12:00:00,48.1,48.2,48.03,48.19,250600.0,40.4468,40.5308,40.3879,40.5224,250600.0
2010-01-29 12:30:00,48.18,48.27,48.1,48.26,202200.0,40.514,40.5897,40.4468,40.5813,202200.0
2010-01-29 13:00:00,48.25,48.29,48.18,48.2,141800.0,40.5729,40.6065,40.514,40.5308,141800.0
2010-01-29 13:30:00,48.2,48.22,47.97,48.03,165500.0,40.5308,40.5477,40.3374,40.3879,165500.0
2010-01-29 14:00:00,48.03,48.11,47.96,48.0,246700.0,40.3879,40.4552,40.329,40.3627,246700.0
2010-01-29 14:30:00,48.0,48.01,47.71,47.82,324700.0,40.3627,40.3711,40.1188,40.2113,324700.0
2010-01-29 15:00:00,47.81,47.83,47.61,47.67,406200.0,40.2029,40.2197,40.0347,40.0852,406200.0
2010-01-29 15:30:00,47.68,47.86,47.54,47.64,440100.0,40.0936,40.2449,39.9759,40.0599,440100.0
2010-02-01 09:30:00,47.87,48.06,47.84,48.01,672600.0,40.2533,40.4131,40.2281,40.3711,672600.0
2010-02-01 10:00:00,48.03,48.16,47.9,48.08,366800.0,40.3879,40.4972,40.2786,40.4299,366800.0
2010-02-01 10:30:00,48.09,48.15,47.96,47.96,194800.0,40.4383,40.4888,40.329,40.329,194800.0
2010-02-01 11:00:00,47.96,48.17,47.93,48.15,360000.0,40.329,40.5056,40.3038,40.4888,360000.0
2010-02-01 11:30:00,48.13,48.13,47.96,47.98,187000.0,40.472,40.472,40.329,40.3458,187000.0
2010-02-01 12:00:00,47.97,48.03,47.96,48.02,172600.0,40.3374,40.3879,40.329,40.3795,172600.0
2010-02-01 12:30:00,48.03,48.16,48.01,48.12,123400.0,40.3879,40.4972,40.3711,40.4636,123400.0
2010-02-01 13:00:00,48.11,48.21,48.07,48.18,107500.0,40.4552,40.5393,40.4215,40.514,107500.0
2010-02-01 13:30:00,48.18,48.2,48.12,48.16,405200.0,40.514,40.5308,40.4636,40.4972,405200.0
2010-02-01 14:00:00,48.17,48.2,48.09,48.17,149800.0,40.5056,40.5308,40.4383,40.5056,149800.0
2010-02-01 14:30:00,48.18,48.25,48.17,48.2,284500.0,40.514,40.5729,40.5056,40.5308,284500.0
2010-02-01 15:00:00,48.19,48.23,48.12,48.2,281000.0,40.5224,40.5561,40.4636,40.5308,281000.0
2010-02-01 15:30:00,48.21,48.3,48.15,48.27,291000.0,40.5393,40.6149,40.4888,40.5897,291000.0
2010-02-02 09:30:00,48.43,48.45,48.23,48.28,278400.0,40.7242,40.7411,40.5561,40.5981,278400.0
2010-02-02 10:00:00,48.28,48.57,48.19,48.56,174600.0,40.5981,40.842,40.5224,40.8336,174600.0
2010-02-02 10:30:00,48.6,48.66,48.52,48.57,203300.0,40.8672,40.9177,40.7999,40.842,203300.0
2010-02-02 11:00:00,48.58,48.59,48.46,48.58,266200.0,40.8504,40.8588,40.7495,40.8504,266200.0
2010-02-02 11:30:00,48.58,48.63,48.54,48.58,112400.0,40.8504,40.8924,40.8167,40.8504,112400.0
2010-02-02 12:00:00,48.58,48.7,48.55,48.69,149400.0,40.8504,40.9513,40.8252,40.9429,149400.0
2010-02-02 12:30:00,48.69,48.71,48.65,48.71,98900.0,40.9429,40.9597,40.9092,40.9597,98900.0
2010-02-02 13:00:00,48.71,48.72,48.62,48.72,85300.0,40.9597,40.9681,40.884,40.9681,85300.0
2010-02-02 13:30:00,48.72,48.82,48.71,48.79,268400.0,40.9681,41.0522,40.9597,41.027,268400.0
2010-02-02 14:00:00,48.79,48.8,48.69,48.76,147600.0,41.027,41.0354,40.9429,41.0017,147600.0
2010-02-02 14:30:00,48.76,48.79,48.69,48.77,261700.0,41.0017,41.027,40.9429,41.0101,261700.0
2010-02-02 15:00:00,48.77,48.93,48.72,48.85,216100.0,41.0101,41.1447,40.9681,41.0774,216100.0
2010-02-02 15:30:00,48.86,48.88,48.79,48.83,296100.0,41.0858,41.1026,41.027,41.0606,296100.0
2010-02-02 16:00:00,48.81,48.88,48.81,48.88,25200.0,41.0438,41.1026,41.0438,41.1026,25200.0
2010-02-03 09:30:00,48.55,48.86,48.55,48.84,135200.0,40.8252,41.0858,40.8252,41.069,135200.0
2010-02-03 10:00:00,48.83,48.84,48.65,48.66,167000.0,41.0606,41.069,40.9092,40.9177,167000.0
2010-02-03 10:30:00,48.65,48.73,48.57,48.7,111100.0,40.9092,40.9765,40.842,40.9513,111100.0
2010-02-03 11:00:00,48.7,48.79,48.66,48.71,126300.0,40.9513,41.027,40.9177,40.9597,126300.0
2010-02-03 11:30:00,48.72,48.73,48.58,48.58,60600.0,40.9681,40.9765,40.8504,40.8504,60600.0
2010-02-03 12:00:00,48.57,48.7,48.57,48.62,111000.0,40.842,40.9513,40.842,40.884,111000.0
2010-02-03 12:30:00,48.63,48.74,48.63,48.7,61000.0,40.8924,40.9849,40.8924,40.9513,61000.0
2010-02-03 13:00:00,48.7,48.85,48.69,48.79,85300.0,40.9513,41.0774,40.9429,41.027,85300.0
2010-02-03 13:30:00,48.8,48.86,48.74,48.77,89200.0,41.0354,41.0858,40.9849,41.0101,89200.0
2010-02-03 14:00:00,48.78,48.8,48.7,48.72,113700.0,41.0186,41.0354,40.9513,40.9681,113700.0
2010-02-03 14:30:00,48.72,48.79,48.69,48.77,114900.0,40.9681,41.027,40.9429,41.0101,114900.0
2010-02-03 15:00:00,48.77,48.86,48.71,48.76,152600.0,41.0101,41.0858,40.9597,41.0017,152600.0
2010-02-03 15:30:00,48.75,48.87,48.74,48.74,182200.0,40.9933,41.0942,40.9849,40.9849,182200.0
2010-02-04 09:30:00,48.35,48.45,47.95,47.97,373000.0,40.657,40.7411,40.3206,40.3374,373000.0
2010-02-04 10:00:00,47.98,48.07,47.8,47.82,277300.0,40.3458,40.4215,40.1945,40.2113,277300.0
2010-02-04 10:30:00,47.82,47.93,47.77,47.78,188600.0,40.2113,40.3038,40.1693,40.1777,188600.0
2010-02-04 11:00:00,47.78,47.91,47.75,47.89,292100.0,40.1777,40.287,40.1524,40.2702,292100.0
2010-02-04 11:30:00,47.9,47.9,47.61,47.76,203900.0,40.2786,40.2786,40.0347,40.1609,203900.0
2010-02-04 12:00:00,47.76,47.79,47.67,47.71,114400.0,40.1609,40.1861,40.0852,40.1188,114400.0
2010-02-04 12:30:00,47.71,47.75,47.55,47.68,214000.0,40.1188,40.1524,39.9843,40.0936,214000.0
2010-02-04 13:00:00,47.67,47.72,47.62,47.68,71500.0,40.0852,40.1272,40.0431,40.0936,71500.0
2010-02-04 13:30:00,47.69,47.71,47.54,47.56,246000.0,40.102,40.1188,39.9759,39.9927,246000.0
2010-02-04 14:00:00,47.57,47.72,47.52,47.66,238600.0,40.0011,40.1272,39.959,40.0768,238600.0
2010-02-04 14:30:00,47.66,47.74,47.64,47.66,73200.0,40.0768,40.144,40.0599,40.0768,73200.0
2010-02-04 15:00:00,47.67,47.68,47.45,47.49,245300.0,40.0852,40.0936,39.9002,39.9338,245300.0
2010-02-04 15:30:00,47.48,47.51,47.34,47.34,604200.0,39.9254,39.9506,39.8077,39.8077,604200.0
2010-02-05 09:30:00,47.33,47.48,47.08,47.12,688100.0,39.7993,39.9254,39.589,39.6227,688100.0
2010-02-05 10:00:00,47.15,47.4,47.02,47.34,151800.0,39.6479,39.8581,39.5386,39.8077,151800.0
2010-02-05 10:30:00,47.37,47.49,47.35,47.37,142800.0,39.8329,39.9338,39.8161,39.8329,142800.0
2010-02-05 11:00:00,47.36,47.39,47.25,47.26,124700.0,39.8245,39.8497,39.732,39.7404,124700.0
2010-02-05 11:30:00,47.25,47.29,47.03,47.15,237800.0,39.732,39.7656,39.547,39.6479,237800.0
2010-02-05 12:00:00,47.16,47.27,47.14,47.24,151800.0,39.6563,39.7488,39.6395,39.7236,151800.0
2010-02-05 12:30:00,47.25,47.25,47.09,47.2,260000.0,39.732,39.732,39.5975,39.69,260000.0
2010-02-05 13:00:00,47.2,47.2,46.92,46.95,296700.0,39.69,39.69,39.4545,39.4797,296700.0
2010-02-05 13:30:00,46.95,46.98,46.64,46.67,388200.0,39.4797,39.505,39.2191,39.2443,388200.0
2010-02-05 14:00:00,46.67,46.91,46.67,46.9,255900.0,39.2443,39.4461,39.2443,39.4377,255900.0
2010-02-05 14:30:00,46.88,46.96,46.79,46.92,342400.0,39.4209,39.4881,39.3452,39.4545,342400.0
2010-02-05 15:00:00,46.92,47.49,46.92,47.32,482800.0,39.4545,39.9338,39.4545,39.7909,482800.0
2010-02-05 15:30:00,47.34,47.53,47.25,47.48,327300.0,39.8077,39.9674,39.732,39.9254,327300.0
2010-02-08 09:30:00,47.54,47.54,47.23,47.39,262100.0,39.9759,39.9759,39.7152,39.8497,262100.0
2010-02-08 10:00:00,47.42,47.58,47.37,47.5,248600.0,39.8749,40.0095,39.8329,39.9422,248600.0
2010-02-08 10:30:00,47.5,47.6,47.43,47.59,482000.0,39.9422,40.0263,39.8834,40.0179,482000.0
2010-02-08 11:00:00,47.6,47.71,47.6,47.64,103600.0,40.0263,40.1188,40.0263,40.0599,103600.0
2010-02-08 11:30:00,47.64,47.74,47.62,47.66,103400.0,40.0599,40.144,40.0431,40.0768,103400.0
2010-02-08 12:00:00,47.67,47.71,47.59,47.7,78300.0,40.0852,40.1188,40.0179,40.1104,78300.0
2010-02-08 12:30:00,47.71,47.73,47.65,47.67,105600.0,40.1188,40.1356,40.0684,40.0852,105600.0
2010-02-08 13:00:00,47.67,47.68,47.47,47.53,108900.0,40.0852,40.0936,39.917,39.9674,108900.0
2010-02-08 13:30:00,47.54,47.57,47.44,47.48,357900.0,39.9759,40.0011,39.8918,39.9254,357900.0
2010-02-08 14:00:00,47.5,47.59,47.5,47.55,71400.0,39.9422,40.0179,39.9422,39.9843,71400.0
2010-02-08 14:30:00,47.55,47.56,47.43,47.46,152600.0,39.9843,39.9927,39.8834,39.9086,152600.0
2010-02-08 15:00:00,47.47,47.49,47.3,47.36,224300.0,39.917,39.9338,39.774,39.8245,224300.0
2010-02-08 15:30:00,47.39,47.43,47.16,47.17,163200.0,39.8497,39.8834,39.6563,39.6647,163200.0
2010-02-09 09:30:00,47.68,47.81,47.62,47.68,259300.0,40.0936,40.2029,40.0431,40.0936,259300.0
2010-02-09 10:00:00,47.67,47.88,47.61,47.76,264800.0,40.0852,40.2618,40.0347,40.1609,264800.0
2010-02-09 10:30:00,47.76,47.8,47.59,47.6,188100.0,40.1609,40.1945,40.0179,40.0263,188100.0
2010-02-09 11:00:00,47.6,47.6,47.41,47.46,286300.0,40.0263,40.0263,39.8665,39.9086,286300.0
2010-02-09 11:30:00,47.46,47.96,47.43,47.85,412900.0,39.9086,40.329,39.8834,40.2365,412900.0
2010-02-09 12:00:00,47.85,48.17,47.83,48.08,193300.0,40.2365,40.5056,40.2197,40.4299,193300.0
2010-02-09 12:30:00,48.08,48.13,47.75,47.89,278000.0,40.4299,40.472,40.1524,40.2702,278000.0
2010-02-09 13:00:00,47.94,48.0,47.84,47.87,95600.0,40.3122,40.3627,40.2281,40.2533,95600.0
2010-02-09 13:30:00,47.87,47.97,47.84,47.92,401300.0,40.2533,40.3374,40.2281,40.2954,401300.0
2010-02-09 14:00:00,47.92,47.95,47.79,47.85,104200.0,40.2954,40.3206,40.1861,40.2365,104200.0
2010-02-09 14:30:00,47.85,47.93,47.76,47.82,189000.0,40.2365,40.3038,40.1609,40.2113,189000.0
2010-02-09 15:00:00,47.8,47.98,47.78,47.94,159100.0,40.1945,40.3458,40.1777,40.3122,159100.0
2010-02-09 15:30:00,47.95,47.98,47.71,47.8,215300.0,40.3206,40.3458,40.1188,40.1945,215300.0
2010-02-09 16:00:00,47.8,47.8,47.75,47.75,26800.0,40.1945,40.1945,40.1524,40.1524,26800.0
2010-02-10 09:30:00,47.74,47.89,47.67,47.72,117400.0,40.144,40.2702,40.0852,40.1272,117400.0
2010-02-10 10:00:00,47.73,47.74,47.33,47.37,179600.0,40.1356,40.144,39.7993,39.8329,179600.0
2010-02-10 10:30:00,47.38,47.53,47.32,47.51,145500.0,39.8413,39.9674,39.7909,39.9506,145500.0
2010-02-10 11:00:00,47.53,47.62,47.44,47.61,99500.0,39.9674,40.0431,39.8918,40.0347,99500.0
2010-02-10 11:30:00,47.62,47.67,47.55,47.55,81700.0,40.0431,40.0852,39.9843,39.9843,81700.0
2010-02-10 12:00:00,47.57,47.79,47.53,47.78,114900.0,40.0011,40.1861,39.9674,40.1777,114900.0
2010-02-10 12:30:00,47.78,47.85,47.74,47.74,118100.0,40.1777,40.2365,40.144,40.144,118100.0
2010-02-10 13:00:00,47.75,47.91,47.73,47.9,85900.0,40.1524,40.287,40.1356,40.2786,85900.0
2010-02-10 13:30:00,47.9,47.9,47.78,47.81,72600.0,40.2786,40.2786,40.1777,40.2029,72600.0
2010-02-10 14:00:00,47.81,47.86,47.75,47.79,100800.0,40.2029,40.2449,40.1524,40.1861,100800.0
2010-02-10 14:30:00,47.79,47.79,47.68,47.74,65900.0,40.1861,40.1861,40.0936,40.144,65900.0
2010-02-10 15:00:00,47.73,47.81,47.72,47.77,73000.0,40.1356,40.2029,40.1272,40.1693,73000.0
2010-02-10 15:30:00,47.76,47.76,47.6,47.68,374500.0,40.1609,40.1609,40.0263,40.0936,374500.0
2010-02-11 09:30:00,47.65,47.65,47.37,47.56,168900.0,40.0684,40.0684,39.8329,39.9927,168900.0
2010-02-11 10:00:00,47.54,47.75,47.45,47.72,108000.0,39.9759,40.1524,39.9002,40.1272,108000.0
2010-02-11 10:30:00,47.71,47.71,47.54,47.57,135900.0,40.1188,40.1188,39.9759,40.0011,135900.0
2010-02-11 11:00:00,47.59,47.93,47.56,47.92,104400.0,40.0179,40.3038,39.9927,40.2954,104400.0
2010-02-11 11:30:00,47.95,48.15,47.88,48.1,267800.0,40.3206,40.4888,40.2618,40.4468,267800.0
2010-02-11 12:00:00,48.1,48.21,48.09,48.12,80400.0,40.4468,40.5393,40.4383,40.4636,80400.0
2010-02-11 12:30:00,48.13,48.15,48.09,48.13,79900.0,40.472,40.4888,40.4383,40.472,79900.0
2010-02-11 13:00:00,48.12,48.24,48.07,48.22,86400.0,40.4636,40.5645,40.4215,40.5477,86400.0
2010-02-11 13:30:00,48.21,48.28,48.13,48.19,146100.0,40.5393,40.5981,40.472,40.5224,146100.0
2010-02-11 14:00:00,48.19,48.28,48.17,48.27,107200.0,40.5224,40.5981,40.5056,40.5897,107200.0
2010-02-11 14:30:00,48.28,48.29,48.15,48.21,124500.0,40.5981,40.6065,40.4888,40.5393,124500.0
2010-02-11 15:00:00,48.21,48.26,48.18,48.18,102400.0,40.5393,40.5813,40.514,40.514,102400.0
2010-02-11 15:30:00,48.17,48.25,48.12,48.23,153000.0,40.5056,40.5729,40.4636,40.5561,153000.0
2010-02-12 09:30:00,47.71,47.77,47.59,47.74,177000.0,40.1188,40.1693,40.0179,40.144,177000.0
2010-02-12 10:00:00,47.73,47.87,47.58,47.81,167900.0,40.1356,40.2533,40.0095,40.2029,167900.0
2010-02-12 10:30:00,47.81,47.88,47.67,47.77,172000.0,40.2029,40.2618,40.0852,40.1693,172000.0
2010-02-12 11:00:00,47.76,47.91,47.69,47.84,83400.0,40.1609,40.287,40.102,40.2281,83400.0
2010-02-12 11:30:00,47.84,47.89,47.79,47.87,107100.0,40.2281,40.2702,40.1861,40.2533,107100.0
2010-02-12 12:00:00,47.88,48.23,47.88,48.16,169300.0,40.2618,40.5561,40.2618,40.4972,169300.0
2010-02-12 12:30:00,48.17,48.18,48.1,48.12,107300.0,40.5056,40.514,40.4468,40.4636,107300.0
2010-02-12 13:00:00,48.12,48.14,47.84,47.9,120400.0,40.4636,40.4804,40.2281,40.2786,120400.0
2010-02-12 13:30:00,47.9,48.0,47.84,47.95,156700.0,40.2786,40.3627,40.2281,40.3206,156700.0
2010-02-12 14:00:00,47.96,48.26,47.94,48.21,119200.0,40.329,40.5813,40.3122,40.5393,119200.0
2010-02-12 14:30:00,48.2,48.23,48.07,48.09,73900.0,40.5308,40.5561,40.4215,40.4383,73900.0
2010-02-12 15:00:00,48.1,48.1,47.98,48.04,106500.0,40.4468,40.4468,40.3458,40.3963,106500.0
2010-02-12 15:30:00,48.03,48.23,47.96,48.23,180000.0,40.3879,40.5561,40.329,40.5561,180000.0
2010-02-16 09:30:00,48.6,48.6,48.39,48.48,232600.0,40.8672,40.8672,40.6906,40.7663,232600.0
2010-02-16 10:00:00,48.48,48.57,48.4,48.55,83300.0,40.7663,40.842,40.699,40.8252,83300.0
2010-02-16 10:30:00,48.56,48.71,48.54,48.62,143800.0,40.8336,40.9597,40.8167,40.884,143800.0
2010-02-16 11:00:00,48.62,48.69,48.59,48.69,108700.0,40.884,40.9429,40.8588,40.9429,108700.0
2010-02-16 11:30:00,48.69,48.79,48.69,48.74,73600.0,40.9429,41.027,40.9429,40.9849,73600.0
2010-02-16 12:00:00,48.74,48.77,48.72,48.75,101700.0,40.9849,41.0101,40.9681,40.9933,101700.0
2010-02-16 12:30:00,48.74,48.75,48.71,48.74,30600.0,40.9849,40.9933,40.9597,40.9849,30600.0
2010-02-16 13:00:00,48.74,48.75,48.69,48.74,61500.0,40.9849,40.9933,40.9429,40.9849,61500.0
2010-02-16 13:30:00,48.75,48.77,48.71,48.75,201200.0,40.9933,41.0101,40.9597,40.9933,201200.0
2010-02-16 14:00:00,48.75,48.79,48.69,48.77,426000.0,40.9933,41.027,40.9429,41.0101,426000.0
2010-02-16 14:30:00,48.77,48.81,48.71,48.78,169900.0,41.0101,41.0438,40.9597,41.0186,169900.0
2010-02-16 15:00:00,48.78,48.83,48.76,48.81,85500.0,41.0186,41.0606,41.0017,41.0438,85500.0
2010-02-16 15:30:00,48.8,48.94,48.8,48.91,206900.0,41.0354,41.1531,41.0354,41.1279,206900.0
2010-02-16 16:00:00,48.87,48.92,48.87,48.92,72100.0,41.0942,41.1363,41.0942,41.1363,72100.0
2010-02-17 09:30:00,49.16,49.16,49.04,49.09,120900.0,41.3381,41.3381,41.2372,41.2792,120900.0
2010-02-17 10:00:00,49.12,49.16,49.03,49.13,67600.0,41.3045,41.3381,41.2288,41.3129,67600.0
2010-02-17 10:30:00,49.16,49.22,49.08,49.11,120700.0,41.3381,41.3885,41.2708,41.2961,120700.0
2010-02-17 11:00:00,49.1,49.1,48.99,49.01,79100.0,41.2876,41.2876,41.1951,41.212,79100.0
2010-02-17 11:30:00,49.0,49.08,48.96,49.06,66800.0,41.2036,41.2708,41.1699,41.254,66800.0
2010-02-17 12:00:00,49.06,49.15,49.06,49.14,72700.0,41.254,41.3297,41.254,41.3213,72700.0
2010-02-17 12:30:00,49.15,49.15,49.07,49.13,75900.0,41.3297,41.3297,41.2624,41.3129,75900.0
2010-02-17 13:00:00,49.13,49.19,49.13,49.15,54700.0,41.3129,41.3633,41.3129,41.3297,54700.0
2010-02-17 13:30:00,49.14,49.14,49.08,49.13,46300.0,41.3213,41.3213,41.2708,41.3129,46300.0
2010-02-17 14:00:00,49.13,49.17,49.03,49.12,195200.0,41.3129,41.3465,41.2288,41.3045,195200.0
2010-02-17 14:30:00,49.1,49.16,49.09,49.16,62400.0,41.2876,41.3381,41.2792,41.3381,62400.0
2010-02-17 15:00:00,49.15,49.2,49.13,49.17,62300.0,41.3297,41.3717,41.3129,41.3465,62300.0
2010-02-17 15:30:00,49.17,49.22,49.13,49.22,83700.0,41.3465,41.3885,41.3129,41.3885,83700.0
2010-02-18 09:30:00,49.19,49.32,49.1,49.26,117400.0,41.3633,41.4726,41.2876,41.4222,117400.0
2010-02-18 10:00:00,49.28,49.36,49.19,49.21,86900.0,41.439,41.5063,41.3633,41.3801,86900.0
2010-02-18 10:30:00,49.22,49.34,49.16,49.3,81100.0,41.3885,41.4895,41.3381,41.4558,81100.0
2010-02-18 11:00:00,49.3,49.32,49.26,49.28,52900.0,41.4558,41.4726,41.4222,41.439,52900.0
2010-02-18 11:30:00,49.26,49.32,49.23,49.29,70000.0,41.4222,41.4726,41.397,41.4474,70000.0
2010-02-18 12:00:00,49.3,49.31,49.25,49.27,39200.0,41.4558,41.4642,41.4138,41.4306,39200.0
2010-02-18 12:30:00,49.27,49.28,49.23,49.25,42300.0,41.4306,41.439,41.397,41.4138,42300.0
2010-02-18 13:00:00,49.26,49.3,49.25,49.29,67900.0,41.4222,41.4558,41.4138,41.4474,67900.0
2010-02-18 13:30:00,49.28,49.35,49.28,49.33,98700.0,41.439,41.4979,41.439,41.481,98700.0
2010-02-18 14:00:00,49.34,49.47,49.31,49.45,75700.0,41.4895,41.5988,41.4642,41.582,75700.0
2010-02-18 14:30:00,49.44,49.53,49.43,49.52,335400.0,41.5735,41.6492,41.5651,41.6408,335400.0
2010-02-18 15:00:00,49.52,49.55,49.48,49.51,435000.0,41.6408,41.666,41.6072,41.6324,435000.0
2010-02-18 15:30:00,49.5,49.59,49.5,49.54,177900.0,41.624,41.6997,41.624,41.6576,177900.0
2010-02-19 09:30:00,49.42,49.49,49.29,49.29,188000.0,41.5567,41.6156,41.4474,41.4474,188000.0
2010-02-19 10:00:00,49.3,49.48,49.26,49.44,127700.0,41.4558,41.6072,41.4222,41.5735,127700.0
2010-02-19 10:30:00,49.44,49.5,49.39,49.44,88800.0,41.5735,41.624,41.5315,41.5735,88800.0
2010-02-19 11:00:00,49.42,49.63,49.42,49.63,123000.0,41.5567,41.7333,41.5567,41.7333,123000.0
2010-02-19 11:30:00,49.63,49.68,49.58,49.68,81700.0,41.7333,41.7754,41.6913,41.7754,81700.0
2010-02-19 12:00:00,49.67,49.71,49.63,49.67,74800.0,41.7669,41.8006,41.7333,41.7669,74800.0
2010-02-19 12:30:00,49.68,49.69,49.63,49.68,42100.0,41.7754,41.7838,41.7333,41.7754,42100.0
2010-02-19 13:00:00,49.69,49.69,49.6,49.61,26800.0,41.7838,41.7838,41.7081,41.7165,26800.0
2010-02-19 13:30:00,49.6,49.65,49.56,49.58,57200.0,41.7081,41.7501,41.6745,41.6913,57200.0
2010-02-19 14:00:00,49.58,49.6,49.53,49.58,35400.0,41.6913,41.7081,41.6492,41.6913,35400.0
2010-02-19 14:30:00,49.57,49.61,49.56,49.56,68700.0,41.6829,41.7165,41.6745,41.6745,68700.0
2010-02-19 15:00:00,49.55,49.56,49.45,49.48,176200.0,41.666,41.6745,41.582,41.6072,176200.0
2010-02-19 15:30:00,49.48,49.64,49.48,49.58,592100.0,41.6072,41.7417,41.6072,41.6913,592100.0
2010-02-22 09:30:00,49.74,49.75,49.45,49.51,118700.0,41.8258,41.8342,41.582,41.6324,118700.0
2010-02-22 10:00:00,49.5,49.54,49.36,49.51,119100.0,41.624,41.6576,41.5063,41.6324,119100.0
2010-02-22 10:30:00,49.51,49.55,49.45,49.45,72400.0,41.6324,41.666,41.582,41.582,72400.0
2010-02-22 11:00:00,49.45,49.48,49.38,49.4,69500.0,41.582,41.6072,41.5231,41.5399,69500.0
2010-02-22 11:30:00,49.41,49.45,49.37,49.4,56200.0,41.5483,41.582,41.5147,41.5399,56200.0
2010-02-22 12:00:00,49.39,49.45,49.37,49.41,98600.0,41.5315,41.582,41.5147,41.5483,98600.0
2010-02-22 12:30:00,49.41,49.51,49.41,49.49,122400.0,41.5483,41.6324,41.5483,41.6156,122400.0
2010-02-22 13:00:00,49.49,49.5,49.43,49.46,87200.0,41.6156,41.624,41.5651,41.5904,87200.0
2010-02-22 13:30:00,49.46,49.54,49.45,49.47,105500.0,41.5904,41.6576,41.582,41.5988,105500.0
2010-02-22 14:00:00,49.47,49.55,49.47,49.52,174500.0,41.5988,41.666,41.5988,41.6408,174500.0
2010-02-22 14:30:00,49.52,49.6,49.52,49.58,158900.0,41.6408,41.7081,41.6408,41.6913,158900.0
2010-02-22 15:00:00,49.58,49.62,49.55,49.58,161200.0,41.6913,41.7249,41.666,41.6913,161200.0
2010-02-22 15:30:00,49.58,49.58,49.4,49.49,338700.0,41.6913,41.6913,41.5399,41.6156,338700.0
2010-02-23 09:30:00,49.33,49.46,49.3,49.34,144200.0,41.481,41.5904,41.4558,41.4895,144200.0
2010-02-23 10:00:00,49.4,49.4,48.92,48.99,295900.0,41.5399,41.5399,41.1363,41.1951,295900.0
2010-02-23 10:30:00,48.97,49.03,48.89,49.02,188700.0,41.1783,41.2288,41.1111,41.2204,188700.0
2010-02-23 11:00:00,49.01,49.05,48.93,48.97,230000.0,41.212,41.2456,41.1447,41.1783,230000.0
2010-02-23 11:30:00,48.97,49.03,48.94,48.96,147600.0,41.1783,41.2288,41.1531,41.1699,147600.0
2010-02-23 12:00:00,48.96,48.96,48.83,48.85,142800.0,41.1699,41.1699,41.0606,41.0774,142800.0
2010-02-23 12:30:00,48.84,48.89,48.81,48.89,177400.0,41.069,41.1111,41.0438,41.1111,177400.0
2010-02-23 13:00:00,48.89,48.95,48.84,48.94,177500.0,41.1111,41.1615,41.069,41.1531,177500.0
2010-02-23 13:30:00,48.94,48.94,48.81,48.87,184000.0,41.1531,41.1531,41.0438,41.0942,184000.0
2010-02-23 14:00:00,48.86,48.94,48.8,48.87,288100.0,41.0858,41.1531,41.0354,41.0942,288100.0
2010-02-23 14:30:00,48.87,49.03,48.85,48.98,245000.0,41.0942,41.2288,41.0774,41.1867,245000.0
2010-02-23 15:00:00,48.98,49.07,48.95,49.03,261500.0,41.1867,41.2624,41.1615,41.2288,261500.0
2010-02-23 15:30:00,49.03,49.04,48.87,48.89,339300.0,41.2288,41.2372,41.0942,41.1111,339300.0
2010-02-23 16:00:00,48.87,48.97,48.87,48.97,158400.0,41.0942,41.1783,41.0942,41.1783,158400.0
2010-02-24 09:30:00,49.08,49.29,49.07,49.26,105300.0,41.2708,41.4474,41.2624,41.4222,105300.0
2010-02-24 10:00:00,49.23,49.26,48.97,49.05,223300.0,41.397,41.4222,41.1783,41.2456,223300.0
2010-02-24 10:30:00,49.02,49.38,48.99,49.3,155800.0,41.2204,41.5231,41.1951,41.4558,155800.0
2010-02-24 11:00:00,49.33,49.38,49.22,49.25,109000.0,41.481,41.5231,41.3885,41.4138,109000.0
2010-02-24 11:30:00,49.26,49.31,49.24,49.28,74100.0,41.4222,41.4642,41.4054,41.439,74100.0
2010-02-24 12:00:00,49.28,49.34,49.23,49.28,77200.0,41.439,41.4895,41.397,41.439,77200.0
2010-02-24 12:30:00,49.28,49.32,49.26,49.27,125900.0,41.439,41.4726,41.4222,41.4306,125900.0
2010-02-24 13:00:00,49.26,49.38,49.25,49.34,70700.0,41.4222,41.5231,41.4138,41.4895,70700.0
2010-02-24 13:30:00,49.34,49.36,49.29,49.33,57400.0,41.4895,41.5063,41.4474,41.481,57400.0
2010-02-24 14:00:00,49.34,49.34,49.26,49.27,56400.0,41.4895,41.4895,41.4222,41.4306,56400.0
2010-02-24 14:30:00,49.26,49.26,49.14,49.18,73000.0,41.4222,41.4222,41.3213,41.3549,73000.0
2010-02-24 15:00:00,49.19,49.26,49.17,49.22,90300.0,41.3633,41.4222,41.3465,41.3885,90300.0
2010-02-24 15:30:00,49.22,49.34,49.2,49.33,196600.0,41.3885,41.4895,41.3717,41.481,196600.0
2010-02-25 09:30:00,48.65,48.71,48.52,48.67,165800.0,40.9092,40.9597,40.7999,40.9261,165800.0
2010-02-25 10:00:00,48.64,48.74,48.58,48.73,76800.0,40.9008,40.9849,40.8504,40.9765,76800.0
2010-02-25 10:30:00,48.72,48.75,48.67,48.69,59200.0,40.9681,40.9933,40.9261,40.9429,59200.0
2010-02-25 11:00:00,48.68,48.74,48.63,48.68,99200.0,40.9345,40.9849,40.8924,40.9345,99200.0
2010-02-25 11:30:00,48.66,48.67,48.6,48.63,72500.0,40.9177,40.9261,40.8672,40.8924,72500.0
2010-02-25 12:00:00,48.63,48.73,48.62,48.71,43400.0,40.8924,40.9765,40.884,40.9597,43400.0
2010-02-25 12:30:00,48.71,48.8,48.7,48.75,131700.0,40.9597,41.0354,40.9513,40.9933,131700.0
2010-02-25 13:00:00,48.75,48.8,48.72,48.75,314600.0,40.9933,41.0354,40.9681,40.9933,314600.0
2010-02-25 13:30:00,48.75,49.05,48.75,49.05,330400.0,40.9933,41.2456,40.9933,41.2456,330400.0
2010-02-25 14:00:00,49.06,49.14,49.01,49.04,346000.0,41.254,41.3213,41.212,41.2372,346000.0
2010-02-25 14:30:00,49.04,49.13,49.03,49.1,374300.0,41.2372,41.3129,41.2288,41.2876,374300.0
2010-02-25 15:00:00,49.11,49.26,49.07,49.22,538600.0,41.2961,41.4222,41.2624,41.3885,538600.0
2010-02-25 15:30:00,49.22,49.33,49.18,49.29,569400.0,41.3885,41.481,41.3549,41.4474,569400.0
2010-02-26 09:30:00,49.33,49.33,49.13,49.16,127900.0,41.481,41.481,41.3129,41.3381,127900.0
2010-02-26 10:00:00,49.19,49.31,49.03,49.29,182000.0,41.3633,41.4642,41.2288,41.4474,182000.0
2010-02-26 10:30:00,49.31,49.43,49.27,49.3,120500.0,41.4642,41.5651,41.4306,41.4558,120500.0
2010-02-26 11:00:00,49.28,49.38,49.28,49.33,97700.0,41.439,41.5231,41.439,41.481,97700.0
2010-02-26 11:30:00,49.32,49.41,49.28,49.3,96900.0,41.4726,41.5483,41.439,41.4558,96900.0
2010-02-26 12:00:00,49.3,49.31,49.22,49.26,87400.0,41.4558,41.4642,41.3885,41.4222,87400.0
2010-02-26 12:30:00,49.25,49.29,49.18,49.24,81700.0,41.4138,41.4474,41.3549,41.4054,81700.0
2010-02-26 13:00:00,49.25,49.32,49.23,49.32,71000.0,41.4138,41.4726,41.397,41.4726,71000.0
2010-02-26 13:30:00,49.32,49.37,49.28,49.35,108600.0,41.4726,41.5147,41.439,41.4979,108600.0
2010-02-26 14:00:00,49.35,49.36,49.29,49.35,80600.0,41.4979,41.5063,41.4474,41.4979,80600.0
2010-02-26 14:30:00,49.33,49.38,49.31,49.38,65000.0,41.481,41.5231,41.4642,41.5231,65000.0
2010-02-26 15:00:00,49.38,49.41,49.33,49.37,104200.0,41.5231,41.5483,41.481,41.5147,104200.0
2010-02-26 15:30:00,49.37,49.4,49.27,49.28,253900.0,41.5147,41.5399,41.4306,41.439,253900.0
2010-03-01 09:30:00,49.44,49.64,49.44,49.56,192600.0,41.5735,41.7417,41.5735,41.6745,192600.0
2010-03-01 10:00:00,49.55,49.78,49.51,49.67,96000.0,41.666,41.8594,41.6324,41.7669,96000.0
2010-03-01 10:30:00,49.67,49.77,49.63,49.74,74100.0,41.7669,41.851,41.7333,41.8258,74100.0
2010-03-01 11:00:00,49.75,49.86,49.74,49.82,119600.0,41.8342,41.9267,41.8258,41.8931,119600.0
2010-03-01 11:30:00,49.83,49.85,49.78,49.81,65900.0,41.9015,41.9183,41.8594,41.8847,65900.0
2010-03-01 12:00:00,49.81,49.87,49.81,49.82,48300.0,41.8847,41.9351,41.8847,41.8931,48300.0
2010-03-01 12:30:00,49.81,49.85,49.78,49.79,48000.0,41.8847,41.9183,41.8594,41.8679,48000.0
2010-03-01 13:00:00,49.79,49.82,49.76,49.79,181600.0,41.8679,41.8931,41.8426,41.8679,181600.0
2010-03-01 13:30:00,49.8,49.86,49.8,49.85,56300.0,41.8763,41.9267,41.8763,41.9183,56300.0
2010-03-01 14:00:00,49.85,49.9,49.83,49.86,111600.0,41.9183,41.9604,41.9015,41.9267,111600.0
2010-03-01 14:30:00,49.87,49.87,49.8,49.83,206200.0,41.9351,41.9351,41.8763,41.9015,206200.0
2010-03-01 15:00:00,49.84,49.87,49.78,49.85,441400.0,41.9099,41.9351,41.8594,41.9183,441400.0
2010-03-01 15:30:00,49.86,49.88,49.81,49.87,109800.0,41.9267,41.9435,41.8847,41.9351,109800.0
2010-03-02 09:30:00,50.07,50.14,50.01,50.07,357900.0,42.1033,42.1622,42.0529,42.1033,357900.0
2010-03-02 10:00:00,50.07,50.13,49.95,50.04,72900.0,42.1033,42.1538,42.0024,42.0781,72900.0
2010-03-02 10:30:00,50.04,50.14,50.03,50.1,250600.0,42.0781,42.1622,42.0697,42.1285,250600.0
2010-03-02 11:00:00,50.1,50.17,50.1,50.15,52700.0,42.1285,42.1874,42.1285,42.1706,52700.0
2010-03-02 11:30:00,50.15,50.17,50.11,50.14,50100.0,42.1706,42.1874,42.1369,42.1622,50100.0
2010-03-02 12:00:00,50.15,50.15,50.05,50.08,46300.0,42.1706,42.1706,42.0865,42.1117,46300.0
2010-03-02 12:30:00,50.08,50.11,50.05,50.1,169200.0,42.1117,42.1369,42.0865,42.1285,169200.0
2010-03-02 13:00:00,50.11,50.13,50.09,50.11,38100.0,42.1369,42.1538,42.1201,42.1369,38100.0
2010-03-02 13:30:00,50.11,50.21,50.1,50.18,86400.0,42.1369,42.221,42.1285,42.1958,86400.0
2010-03-02 14:00:00,50.2,50.22,50.09,50.1,104000.0,42.2126,42.2294,42.1201,42.1285,104000.0
2010-03-02 14:30:00,50.1,50.14,50.02,50.02,94100.0,42.1285,42.1622,42.0613,42.0613,94100.0
2010-03-02 15:00:00,50.03,50.08,49.96,49.96,118400.0,42.0697,42.1117,42.0108,42.0108,118400.0
2010-03-02 15:30:00,49.96,50.01,49.93,50.0,121200.0,42.0108,42.0529,41.9856,42.0444,121200.0
2010-03-02 16:00:00,50.04,50.04,50.01,50.01,90000.0,42.0781,42.0781,42.0529,42.0529,90000.0
2010-03-03 09:30:00,50.11,50.22,50.04,50.18,149700.0,42.1369,42.2294,42.0781,42.1958,149700.0
2010-03-03 10:00:00,50.18,50.24,50.11,50.16,142000.0,42.1958,42.2463,42.1369,42.179,142000.0
2010-03-03 10:30:00,50.15,50.29,50.14,50.25,83300.0,42.1706,42.2883,42.1622,42.2547,83300.0
2010-03-03 11:00:00,50.26,50.31,50.25,50.29,160700.0,42.2631,42.3051,42.2547,42.2883,160700.0
2010-03-03 11:30:00,50.3,50.3,50.25,50.25,41100.0,42.2967,42.2967,42.2547,42.2547,41100.0
2010-03-03 12:00:00,50.25,50.26,50.2,50.22,46600.0,42.2547,42.2631,42.2126,42.2294,46600.0
2010-03-03 12:30:00,50.23,50.23,50.14,50.15,65800.0,42.2378,42.2378,42.1622,42.1706,65800.0
2010-03-03 13:00:00,50.16,50.23,50.15,50.17,178900.0,42.179,42.2378,42.1706,42.1874,178900.0
2010-03-03 13:30:00,50.18,50.21,50.15,50.21,139300.0,42.1958,42.221,42.1706,42.221,139300.0
2010-03-03 14:00:00,50.22,50.23,50.07,50.1,133600.0,42.2294,42.2378,42.1033,42.1285,133600.0
2010-03-03 14:30:00,50.1,50.13,49.96,50.02,211500.0,42.1285,42.1538,42.0108,42.0613,211500.0
2010-03-03 15:00:00,50.0,50.09,49.98,50.04,185800.0,42.0444,42.1201,42.0276,42.0781,185800.0
2010-03-03 15:30:00,50.04,50.12,50.03,50.06,129800.0,42.0781,42.1453,42.0697,42.0949,129800.0
2010-03-04 09:30:00,50.16,50.25,50.12,50.23,92900.0,42.179,42.2547,42.1453,42.2378,92900.0
2010-03-04 10:00:00,50.19,50.22,50.06,50.13,63800.0,42.2042,42.2294,42.0949,42.1538,63800.0
2010-03-04 10:30:00,50.13,50.13,49.94,50.01,113300.0,42.1538,42.1538,41.994,42.0529,113300.0
2010-03-04 11:00:00,50.02,50.12,50.0,50.1,418100.0,42.0613,42.1453,42.0444,42.1285,418100.0
2010-03-04 11:30:00,50.11,50.12,50.03,50.1,51500.0,42.1369,42.1453,42.0697,42.1285,51500.0
2010-03-04 12:00:00,50.1,50.11,50.05,50.1,86100.0,42.1285,42.1369,42.0865,42.1285,86100.0
2010-03-04 12:30:00,50.1,50.11,50.05,50.09,50000.0,42.1285,42.1369,42.0865,42.1201,50000.0
2010-03-04 13:00:00,50.09,50.16,50.08,50.1,33900.0,42.1201,42.179,42.1117,42.1285,33900.0
2010-03-04 13:30:00,50.1,50.1,50.03,50.1,60100.0,42.1285,42.1285,42.0697,42.1285,60100.0
2010-03-04 14:00:00,50.1,50.12,50.06,50.1,76400.0,42.1285,42.1453,42.0949,42.1285,76400.0
2010-03-04 14:30:00,50.1,50.16,50.08,50.16,76300.0,42.1285,42.179,42.1117,42.179,76300.0
2010-03-04 15:00:00,50.15,50.18,50.1,50.18,71000.0,42.1706,42.1958,42.1285,42.1958,71000.0
2010-03-04 15:30:00,50.18,50.27,50.16,50.22,119100.0,42.1958,42.2715,42.179,42.2294,119100.0
2010-03-05 09:30:00,50.51,50.59,50.4,50.57,141900.0,42.4733,42.5406,42.3808,42.5237,141900.0
2010-03-05 10:00:00,50.58,50.72,50.53,50.71,134100.0,42.5322,42.6499,42.4901,42.6415,134100.0
2010-03-05 10:30:00,50.71,50.71,50.65,50.69,81000.0,42.6415,42.6415,42.591,42.6247,81000.0
2010-03-05 11:00:00,50.69,50.72,50.68,50.71,134700.0,42.6247,42.6499,42.6162,42.6415,134700.0
2010-03-05 11:30:00,50.7,50.7,50.65,50.65,175000.0,42.6331,42.6331,42.591,42.591,175000.0
2010-03-05 12:00:00,50.64,50.67,50.63,50.66,120300.0,42.5826,42.6078,42.5742,42.5994,120300.0
2010-03-05 12:30:00,50.65,50.7,50.64,50.7,105500.0,42.591,42.6331,42.5826,42.6331,105500.0
2010-03-05 13:00:00,50.7,50.73,50.67,50.72,73200.0,42.6331,42.6583,42.6078,42.6499,73200.0
2010-03-05 13:30:00,50.71,50.72,50.68,50.7,61100.0,42.6415,42.6499,42.6162,42.6331,61100.0
2010-03-05 14:00:00,50.71,50.74,50.67,50.7,129500.0,42.6415,42.6667,42.6078,42.6331,129500.0
2010-03-05 14:30:00,50.7,50.8,50.69,50.79,130100.0,42.6331,42.7172,42.6247,42.7087,130100.0
2010-03-05 15:00:00,50.8,50.87,50.75,50.76,223400.0,42.7172,42.776,42.6751,42.6835,223400.0
2010-03-05 15:30:00,50.77,50.85,50.77,50.84,198500.0,42.6919,42.7592,42.6919,42.7508,198500.0
2010-03-08 09:30:00,50.85,50.92,50.81,50.81,158900.0,42.7592,42.8181,42.7256,42.7256,158900.0
2010-03-08 10:00:00,50.81,50.91,50.8,50.86,108200.0,42.7256,42.8097,42.7172,42.7676,108200.0
2010-03-08 10:30:00,50.86,50.89,50.79,50.87,125900.0,42.7676,42.7928,42.7087,42.776,125900.0
2010-03-08 11:00:00,50.87,50.88,50.76,50.78,148700.0,42.776,42.7844,42.6835,42.7003,148700.0
2010-03-08 11:30:00,50.77,50.82,50.75,50.79,256900.0,42.6919,42.734,42.6751,42.7087,256900.0
2010-03-08 12:00:00,50.79,50.85,50.77,50.84,263500.0,42.7087,42.7592,42.6919,42.7508,263500.0
2010-03-08 12:30:00,50.83,50.86,50.79,50.86,104400.0,42.7424,42.7676,42.7087,42.7676,104400.0
2010-03-08 13:00:00,50.85,50.9,50.85,50.88,97000.0,42.7592,42.8012,42.7592,42.7844,97000.0
2010-03-08 13:30:00,50.88,50.92,50.87,50.89,152100.0,42.7844,42.8181,42.776,42.7928,152100.0
2010-03-08 14:00:00,50.89,50.92,50.85,50.87,309200.0,42.7928,42.8181,42.7592,42.776,309200.0
2010-03-08 14:30:00,50.88,50.88,50.84,50.85,160000.0,42.7844,42.7844,42.7508,42.7592,160000.0
2010-03-08 15:00:00,50.85,50.86,50.81,50.86,98800.0,42.7592,42.7676,42.7256,42.7676,98800.0
2010-03-08 15:30:00,50.86,50.89,50.83,50.85,272500.0,42.7676,42.7928,42.7424,42.7592,272500.0
2010-03-09 09:30:00,50.71,50.87,50.68,50.85,301000.0,42.6415,42.776,42.6162,42.7592,301000.0
2010-03-09 10:00:00,50.86,50.93,50.82,50.89,246300.0,42.7676,42.8265,42.734,42.7928,246300.0
2010-03-09 10:30:00,50.89,51.0,50.88,50.99,288300.0,42.7928,42.8853,42.7844,42.8769,288300.0
2010-03-09 11:00:00,50.99,51.0,50.89,50.98,173800.0,42.8769,42.8853,42.7928,42.8685,173800.0
2010-03-09 11:30:00,50.98,51.04,50.96,51.01,66800.0,42.8685,42.919,42.8517,42.8937,66800.0
2010-03-09 12:00:00,51.02,51.11,51.0,51.11,54100.0,42.9021,42.9778,42.8853,42.9778,54100.0
2010-03-09 12:30:00,51.1,51.15,51.07,51.15,91400.0,42.9694,43.0115,42.9442,43.0115,91400.0
2010-03-09 13:00:00,51.15,51.17,51.1,51.14,91300.0,43.0115,43.0283,42.9694,43.0031,91300.0
2010-03-09 13:30:00,51.14,51.16,51.06,51.09,142200.0,43.0031,43.0199,42.9358,42.961,142200.0
2010-03-09 14:00:00,51.09,51.14,51.08,51.13,42000.0,42.961,43.0031,42.9526,42.9946,42000.0
2010-03-09 14:30:00,51.13,51.13,50.96,50.97,73100.0,42.9946,42.9946,42.8517,42.8601,73100.0
2010-03-09 15:00:00,50.97,51.01,50.78,50.85,157600.0,42.8601,42.8937,42.7003,42.7592,157600.0
2010-03-09 15:30:00,50.84,50.95,50.83,50.91,203600.0,42.7508,42.8433,42.7424,42.8097,203600.0
2010-03-09 16:00:00,50.86,50.93,50.86,50.93,32200.0,42.7676,42.8265,42.7676,42.8265,32200.0
2010-03-10 09:30:00,50.9,51.05,50.88,50.99,145300.0,42.8012,42.9274,42.7844,42.8769,145300.0
2010-03-10 10:00:00,51.01,51.14,51.01,51.1,99800.0,42.8937,43.0031,42.8937,42.9694,99800.0
2010-03-10 10:30:00,51.11,51.18,51.11,51.12,96700.0,42.9778,43.0367,42.9778,42.9862,96700.0
2010-03-10 11:00:00,51.13,51.19,51.13,51.17,98500.0,42.9946,43.0451,42.9946,43.0283,98500.0
2010-03-10 11:30:00,51.17,51.19,51.06,51.14,116000.0,43.0283,43.0451,42.9358,43.0031,116000.0
2010-03-10 12:00:00,51.13,51.14,50.95,50.95,107700.0,42.9946,43.0031,42.8433,42.8433,107700.0
2010-03-10 12:30:00,50.95,51.08,50.9,51.06,103500.0,42.8433,42.9526,42.8012,42.9358,103500.0
2010-03-10 13:00:00,51.06,51.13,51.02,51.07,37200.0,42.9358,42.9946,42.9021,42.9442,37200.0
2010-03-10 13:30:00,51.05,51.12,51.02,51.03,105300.0,42.9274,42.9862,42.9021,42.9106,105300.0
2010-03-10 14:00:00,51.03,51.18,51.01,51.17,104500.0,42.9106,43.0367,42.8937,43.0283,104500.0
2010-03-10 14:30:00,51.18,51.21,51.11,51.11,82800.0,43.0367,43.0619,42.9778,42.9778,82800.0
2010-03-10 15:00:00,51.13,51.19,51.06,51.06,135100.0,42.9946,43.0451,42.9358,42.9358,135100.0
2010-03-10 15:30:00,51.06,51.16,51.0,51.12,755300.0,42.9358,43.0199,42.8853,42.9862,755300.0
2010-03-11 09:30:00,50.97,51.02,50.83,50.9,265700.0,42.8601,42.9021,42.7424,42.8012,265700.0
2010-03-11 10:00:00,50.9,51.03,50.9,51.0,324600.0,42.8012,42.9106,42.8012,42.8853,324600.0
2010-03-11 10:30:00,50.99,51.13,50.98,51.1,255800.0,42.8769,42.9946,42.8685,42.9694,255800.0
2010-03-11 11:00:00,51.09,51.11,51.05,51.06,270100.0,42.961,42.9778,42.9274,42.9358,270100.0
2010-03-11 11:30:00,51.06,51.06,51.0,51.05,124600.0,42.9358,42.9358,42.8853,42.9274,124600.0
2010-03-11 12:00:00,51.06,51.06,50.94,50.94,199700.0,42.9358,42.9358,42.8349,42.8349,199700.0
2010-03-11 12:30:00,50.95,51.03,50.94,51.03,218300.0,42.8433,42.9106,42.8349,42.9106,218300.0
2010-03-11 13:00:00,51.03,51.07,51.02,51.05,155500.0,42.9106,42.9442,42.9021,42.9274,155500.0
2010-03-11 13:30:00,51.04,51.1,51.04,51.04,256400.0,42.919,42.9694,42.919,42.919,256400.0
2010-03-11 14:00:00,51.04,51.06,51.0,51.04,212500.0,42.919,42.9358,42.8853,42.919,212500.0
2010-03-11 14:30:00,51.04,51.1,51.03,51.08,193700.0,42.919,42.9694,42.9106,42.9526,193700.0
2010-03-11 15:00:00,51.08,51.25,51.08,51.21,237700.0,42.9526,43.0956,42.9526,43.0619,237700.0
2010-03-11 15:30:00,51.21,51.3,51.16,51.29,475800.0,43.0619,43.1376,43.0199,43.1292,475800.0
2010-03-12 09:30:00,51.53,51.53,51.3,51.38,233400.0,43.331,43.331,43.1376,43.2049,233400.0
2010-03-12 10:00:00,51.38,51.38,51.15,51.22,214400.0,43.2049,43.2049,43.0115,43.0703,214400.0
2010-03-12 10:30:00,51.24,51.29,51.18,51.23,309200.0,43.0871,43.1292,43.0367,43.0787,309200.0
2010-03-12 11:00:00,51.24,51.37,51.23,51.32,145600.0,43.0871,43.1965,43.0787,43.1544,145600.0
2010-03-12 11:30:00,51.33,51.34,51.27,51.29,117300.0,43.1628,43.1712,43.1124,43.1292,117300.0
2010-03-12 12:00:00,51.29,51.33,51.26,51.32,68700.0,43.1292,43.1628,43.104,43.1544,68700.0
2010-03-12 12:30:00,51.31,51.31,51.23,51.3,101700.0,43.146,43.146,43.0787,43.1376,101700.0
2010-03-12 13:00:00,51.29,51.35,51.29,51.33,84900.0,43.1292,43.1796,43.1292,43.1628,84900.0
2010-03-12 13:30:00,51.33,51.35,51.29,51.35,43400.0,43.1628,43.1796,43.1292,43.1796,43400.0
2010-03-12 14:00:00,51.35,51.38,51.31,51.31,598700.0,43.1796,43.2049,43.146,43.146,598700.0
2010-03-12 14:30:00,51.32,51.35,51.29,51.34,120300.0,43.1544,43.1796,43.1292,43.1712,120300.0
2010-03-12 15:00:00,51.34,51.34,51.25,51.26,104800.0,43.1712,43.1712,43.0956,43.104,104800.0
2010-03-12 15:30:00,51.25,51.36,51.25,51.34,184700.0,43.0956,43.1881,43.0956,43.1712,184700.0
2010-03-15 09:30:00,51.29,51.39,51.22,51.23,217400.0,43.1292,43.2133,43.0703,43.0787,217400.0
2010-03-15 10:00:00,51.21,51.33,51.19,51.28,301500.0,43.0619,43.1628,43.0451,43.1208,301500.0
2010-03-15 10:30:00,51.3,51.3,51.2,51.22,135900.0,43.1376,43.1376,43.0535,43.0703,135900.0
2010-03-15 11:00:00,51.22,51.23,51.04,51.1,196300.0,43.0703,43.0787,42.919,42.9694,196300.0
2010-03-15 11:30:00,51.09,51.11,51.04,51.11,170800.0,42.961,42.9778,42.919,42.9778,170800.0
2010-03-15 12:00:00,51.1,51.14,51.05,51.11,143400.0,42.9694,43.0031,42.9274,42.9778,143400.0
2010-03-15 12:30:00,51.11,51.17,51.09,51.15,121500.0,42.9778,43.0283,42.961,43.0115,121500.0
2010-03-15 13:00:00,51.15,51.17,51.13,51.13,89600.0,43.0115,43.0283,42.9946,42.9946,89600.0
2010-03-15 13:30:00,51.14,51.2,51.14,51.17,45000.0,43.0031,43.0535,43.0031,43.0283,45000.0
2010-03-15 14:00:00,51.18,51.18,51.12,51.14,46200.0,43.0367,43.0367,42.9862,43.0031,46200.0
2010-03-15 14:30:00,51.13,51.24,51.09,51.21,89200.0,42.9946,43.0871,42.961,43.0619,89200.0
2010-03-15 15:00:00,51.22,51.34,51.21,51.32,92200.0,43.0703,43.1712,43.0619,43.1544,92200.0
2010-03-15 15:30:00,51.32,51.41,51.29,51.36,373900.0,43.1544,43.2301,43.1292,43.1881,373900.0
2010-03-16 09:30:00,51.48,51.49,51.35,51.45,159500.0,43.289,43.2974,43.1796,43.2637,159500.0
2010-03-16 10:00:00,51.45,51.48,51.4,51.48,95600.0,43.2637,43.289,43.2217,43.289,95600.0
2010-03-16 10:30:00,51.48,51.61,51.45,51.6,204200.0,43.289,43.3983,43.2637,43.3899,204200.0
2010-03-16 11:00:00,51.61,51.65,51.57,51.62,110900.0,43.3983,43.4319,43.3646,43.4067,110900.0
2010-03-16 11:30:00,51.63,51.65,51.6,51.62,85900.0,43.4151,43.4319,43.3899,43.4067,85900.0
2010-03-16 12:00:00,51.62,51.64,51.58,51.61,125400.0,43.4067,43.4235,43.373,43.3983,125400.0
2010-03-16 12:30:00,51.61,51.62,51.56,51.58,54500.0,43.3983,43.4067,43.3562,43.373,54500.0
2010-03-16 13:00:00,51.58,51.6,51.55,51.55,27700.0,43.373,43.3899,43.3478,43.3478,27700.0
2010-03-16 13:30:00,51.55,51.56,51.51,51.54,39500.0,43.3478,43.3562,43.3142,43.3394,39500.0
2010-03-16 14:00:00,51.54,51.7,51.49,51.64,249500.0,43.3394,43.474,43.2974,43.4235,249500.0
2010-03-16 14:30:00,51.64,51.64,51.47,51.6,311400.0,43.4235,43.4235,43.2805,43.3899,311400.0
2010-03-16 15:00:00,51.6,51.66,51.56,51.63,127500.0,43.3899,43.4403,43.3562,43.4151,127500.0
2010-03-16 15:30:00,51.62,51.72,51.6,51.65,186000.0,43.4067,43.4908,43.3899,43.4319,186000.0
2010-03-16 16:00:00,51.64,51.64,51.64,51.64,75800.0,43.4235,43.4235,43.4235,43.4235,75800.0
2010-03-17 09:30:00,51.8,51.9,51.77,51.9,435900.0,43.558,43.6421,43.5328,43.6421,435900.0
2010-03-17 10:00:00,51.9,51.92,51.82,51.83,119600.0,43.6421,43.6589,43.5749,43.5833,119600.0
2010-03-17 10:30:00,51.84,51.87,51.81,51.87,87700.0,43.5917,43.6169,43.5665,43.6169,87700.0
2010-03-17 11:00:00,51.88,51.97,51.87,51.94,96700.0,43.6253,43.701,43.6169,43.6758,96700.0
2010-03-17 11:30:00,51.94,51.98,51.92,51.93,133900.0,43.6758,43.7094,43.6589,43.6674,133900.0
2010-03-17 12:00:00,51.94,51.97,51.93,51.94,104400.0,43.6758,43.701,43.6674,43.6758,104400.0
2010-03-17 12:30:00,51.93,51.97,51.91,51.96,107700.0,43.6674,43.701,43.6505,43.6926,107700.0
2010-03-17 13:00:00,51.96,52.03,51.95,52.01,126500.0,43.6926,43.7514,43.6842,43.7346,126500.0
2010-03-17 13:30:00,52.01,52.09,52.01,52.05,148300.0,43.7346,43.8019,43.7346,43.7683,148300.0
2010-03-17 14:00:00,52.05,52.08,52.03,52.04,190600.0,43.7683,43.7935,43.7514,43.7599,190600.0
2010-03-17 14:30:00,52.05,52.05,51.88,51.88,171600.0,43.7683,43.7683,43.6253,43.6253,171600.0
2010-03-17 15:00:00,51.88,51.93,51.79,51.85,239600.0,43.6253,43.6674,43.5496,43.6001,239600.0
2010-03-17 15:30:00,51.85,51.94,51.8,51.93,358000.0,43.6001,43.6758,43.558,43.6674,358000.0
2010-03-18 09:30:00,51.86,51.98,51.86,51.94,245900.0,43.6085,43.7094,43.6085,43.6758,245900.0
2010-03-18 10:00:00,51.95,52.0,51.88,51.9,161500.0,43.6842,43.7262,43.6253,43.6421,161500.0
2010-03-18 10:30:00,51.9,51.95,51.84,51.95,179500.0,43.6421,43.6842,43.5917,43.6842,179500.0
2010-03-18 11:00:00,51.94,52.01,51.92,51.96,170100.0,43.6758,43.7346,43.6589,43.6926,170100.0
2010-03-18 11:30:00,51.97,51.97,51.84,51.87,105000.0,43.701,43.701,43.5917,43.6169,105000.0
2010-03-18 12:00:00,51.86,51.88,51.8,51.87,121400.0,43.6085,43.6253,43.558,43.6169,121400.0
2010-03-18 12:30:00,51.87,51.88,51.83,51.86,77800.0,43.6169,43.6253,43.5833,43.6085,77800.0
2010-03-18 13:00:00,51.87,51.95,51.87,51.93,62500.0,43.6169,43.6842,43.6169,43.6674,62500.0
2010-03-18 13:30:00,51.92,51.97,51.91,51.94,50200.0,43.6589,43.701,43.6505,43.6758,50200.0
2010-03-18 14:00:00,51.94,51.95,51.9,51.93,97300.0,43.6758,43.6842,43.6421,43.6674,97300.0
2010-03-18 14:30:00,51.94,52.01,51.88,51.92,174700.0,43.6758,43.7346,43.6253,43.6589,174700.0
2010-03-18 15:00:00,51.92,51.97,51.89,51.95,141600.0,43.6589,43.701,43.6337,43.6842,141600.0
2010-03-18 15:30:00,51.96,51.99,51.9,51.96,1052000.0,43.6926,43.7178,43.6421,43.6926,1052000.0
2010-03-19 09:30:00,52.11,52.11,51.96,51.99,216800.0,43.8187,43.8187,43.6926,43.7178,216800.0
2010-03-19 10:00:00,52.0,52.0,51.76,51.78,360700.0,43.7262,43.7262,43.5244,43.5412,360700.0
2010-03-19 10:30:00,51.79,51.81,51.71,51.77,220100.0,43.5496,43.5665,43.4824,43.5328,220100.0
2010-03-19 11:00:00,51.76,51.77,51.62,51.67,91200.0,43.5244,43.5328,43.4067,43.4487,91200.0
2010-03-19 11:30:00,51.66,51.74,51.63,51.72,237900.0,43.4403,43.5076,43.4151,43.4908,237900.0
2010-03-19 12:00:00,51.72,51.75,51.63,51.69,266600.0,43.4908,43.516,43.4151,43.4655,266600.0
2010-03-19 12:30:00,51.69,51.71,51.65,51.67,88700.0,43.4655,43.4824,43.4319,43.4487,88700.0
2010-03-19 13:00:00,51.68,51.71,51.66,51.68,65000.0,43.4571,43.4824,43.4403,43.4571,65000.0
2010-03-19 13:30:00,51.69,51.69,51.62,51.67,457600.0,43.4655,43.4655,43.4067,43.4487,457600.0
2010-03-19 14:00:00,51.68,51.75,51.66,51.72,65800.0,43.4571,43.516,43.4403,43.4908,65800.0
2010-03-19 14:30:00,51.72,51.73,51.67,51.67,88800.0,43.4908,43.4992,43.4487,43.4487,88800.0
2010-03-19 15:00:00,51.66,51.71,51.66,51.67,73200.0,43.4403,43.4824,43.4403,43.4487,73200.0
2010-03-19 15:30:00,51.67,51.73,51.52,51.73,385400.0,43.4487,43.4992,43.3226,43.4992,385400.0
2010-03-22 09:30:00,51.49,51.84,51.41,51.8,207600.0,43.2974,43.5917,43.2301,43.558,207600.0
2010-03-22 10:00:00,51.8,51.97,51.75,51.95,101200.0,43.558,43.701,43.516,43.6842,101200.0
2010-03-22 10:30:00,51.94,52.0,51.9,51.96,100400.0,43.6758,43.7262,43.6421,43.6926,100400.0
2010-03-22 11:00:00,51.96,52.02,51.95,51.96,153600.0,43.6926,43.743,43.6842,43.6926,153600.0
2010-03-22 11:30:00,51.94,52.01,51.92,52.0,222900.0,43.6758,43.7346,43.6589,43.7262,222900.0
2010-03-22 12:00:00,51.98,52.0,51.94,51.99,161400.0,43.7094,43.7262,43.6758,43.7178,161400.0
2010-03-22 12:30:00,52.01,52.04,51.97,52.01,161300.0,43.7346,43.7599,43.701,43.7346,161300.0
2010-03-22 13:00:00,52.02,52.12,52.02,52.05,96800.0,43.743,43.8271,43.743,43.7683,96800.0
2010-03-22 13:30:00,52.06,52.08,52.03,52.03,107100.0,43.7767,43.7935,43.7514,43.7514,107100.0
2010-03-22 14:00:00,52.03,52.07,51.99,52.05,97600.0,43.7514,43.7851,43.7178,43.7683,97600.0
2010-03-22 14:30:00,52.05,52.16,52.05,52.1,184400.0,43.7683,43.8608,43.7683,43.8103,184400.0
2010-03-22 15:00:00,52.1,52.17,52.08,52.1,205000.0,43.8103,43.8692,43.7935,43.8103,205000.0
2010-03-22 15:30:00,52.09,52.11,52.02,52.05,177600.0,43.8019,43.8187,43.743,43.7683,177600.0
2010-03-23 09:30:00,52.1,52.13,51.96,52.04,181600.0,43.8103,43.8355,43.6926,43.7599,181600.0
2010-03-23 10:00:00,52.11,52.19,52.01,52.16,126600.0,43.8187,43.886,43.7346,43.8608,126600.0
2010-03-23 10:30:00,52.16,52.17,52.0,52.02,189000.0,43.8608,43.8692,43.7262,43.743,189000.0
2010-03-23 11:00:00,52.01,52.04,51.94,52.02,245400.0,43.7346,43.7599,43.6758,43.743,245400.0
2010-03-23 11:30:00,52.03,52.09,51.98,52.08,415400.0,43.7514,43.8019,43.7094,43.7935,415400.0
2010-03-23 12:00:00,52.09,52.17,52.08,52.13,131800.0,43.8019,43.8692,43.7935,43.8355,131800.0
2010-03-23 12:30:00,52.14,52.15,52.08,52.12,110000.0,43.8439,43.8524,43.7935,43.8271,110000.0
2010-03-23 13:00:00,52.12,52.2,52.11,52.18,237000.0,43.8271,43.8944,43.8187,43.8776,237000.0
2010-03-23 13:30:00,52.18,52.18,52.08,52.08,173600.0,43.8776,43.8776,43.7935,43.7935,173600.0
2010-03-23 14:00:00,52.09,52.2,52.08,52.2,185700.0,43.8019,43.8944,43.7935,43.8944,185700.0
2010-03-23 14:30:00,52.19,52.22,52.16,52.2,266800.0,43.886,43.9112,43.8608,43.8944,266800.0
2010-03-23 15:00:00,52.21,52.39,52.19,52.38,308800.0,43.9028,44.0542,43.886,44.0458,308800.0
2010-03-23 15:30:00,52.38,52.43,52.35,52.38,575300.0,44.0458,44.0878,44.0205,44.0458,575300.0
2010-03-23 16:00:00,52.37,52.43,52.37,52.43,24500.0,44.0373,44.0878,44.0373,44.0878,24500.0
2010-03-24 09:30:00,52.0,52.11,52.0,52.03,261900.0,43.8597,43.9525,43.8597,43.885,261900.0
2010-03-24 10:00:00,52.02,52.1,51.94,52.02,305900.0,43.8766,43.9441,43.8091,43.8766,305900.0
2010-03-24 10:30:00,52.02,52.08,51.98,52.02,120000.0,43.8766,43.9272,43.8428,43.8766,120000.0
2010-03-24 11:00:00,52.01,52.05,51.81,51.88,224200.0,43.8681,43.9019,43.6995,43.7585,224200.0
2010-03-24 11:30:00,51.88,51.95,51.85,51.94,213400.0,43.7585,43.8175,43.7332,43.8091,213400.0
2010-03-24 12:00:00,51.95,51.99,51.94,51.97,114300.0,43.8175,43.8513,43.8091,43.8344,114300.0
2010-03-24 12:30:00,51.97,52.03,51.97,51.97,99300.0,43.8344,43.885,43.8344,43.8344,99300.0
2010-03-24 13:00:00,51.97,51.98,51.84,51.89,1952100.0,43.8344,43.8428,43.7248,43.7669,1952100.0
2010-03-24 13:30:00,51.9,51.93,51.81,51.89,168800.0,43.7754,43.8007,43.6995,43.7669,168800.0
2010-03-24 14:00:00,51.89,51.95,51.85,51.91,107500.0,43.7669,43.8175,43.7332,43.7838,107500.0
2010-03-24 14:30:00,51.9,51.93,51.85,51.86,131400.0,43.7754,43.8007,43.7332,43.7416,131400.0
2010-03-24 15:00:00,51.87,51.94,51.84,51.9,122600.0,43.7501,43.8091,43.7248,43.7754,122600.0
2010-03-24 15:30:00,51.9,51.99,51.88,51.9,270400.0,43.7754,43.8513,43.7585,43.7754,270400.0
2010-03-25 09:30:00,52.22,52.26,52.12,52.17,144400.0,44.0453,44.079,43.9609,44.0031,144400.0
2010-03-25 10:00:00,52.17,52.25,52.06,52.17,160900.0,44.0031,44.0706,43.9103,44.0031,160900.0
2010-03-25 10:30:00,52.17,52.23,52.14,52.19,163100.0,44.0031,44.0537,43.9778,44.02,163100.0
2010-03-25 11:00:00,52.19,52.35,52.18,52.34,105500.0,44.02,44.1549,44.0115,44.1465,105500.0
2010-03-25 11:30:00,52.34,52.4,52.34,52.37,52400.0,44.1465,44.1971,44.1465,44.1718,52400.0
2010-03-25 12:00:00,52.37,52.39,52.29,52.32,80300.0,44.1718,44.1887,44.1043,44.1296,80300.0
2010-03-25 12:30:00,52.33,52.41,52.32,52.36,51000.0,44.1381,44.2055,44.1296,44.1634,51000.0
2010-03-25 13:00:00,52.35,52.41,52.33,52.37,56700.0,44.1549,44.2055,44.1381,44.1718,56700.0
2010-03-25 13:30:00,52.35,52.35,52.15,52.17,163800.0,44.1549,44.1549,43.9862,44.0031,163800.0
2010-03-25 14:00:00,52.18,52.22,52.05,52.07,191900.0,44.0115,44.0453,43.9019,43.9188,191900.0
2010-03-25 14:30:00,52.06,52.12,52.0,52.1,97400.0,43.9103,43.9609,43.8597,43.9441,97400.0
2010-03-25 15:00:00,52.1,52.21,52.09,52.12,924600.0,43.9441,44.0368,43.9356,43.9609,924600.0
2010-03-25 15:30:00,52.11,52.11,51.8,51.84,2526000.0,43.9525,43.9525,43.691,43.7248,2526000.0
2010-03-26 09:30:00,51.89,52.04,51.87,51.97,363000.0,43.7669,43.8935,43.7501,43.8344,363000.0
2010-03-26 10:00:00,51.99,52.09,51.99,52.08,329000.0,43.8513,43.9356,43.8513,43.9272,329000.0
2010-03-26 10:30:00,52.08,52.12,51.96,51.99,143100.0,43.9272,43.9609,43.826,43.8513,143100.0
2010-03-26 11:00:00,52.0,52.06,51.98,52.03,207200.0,43.8597,43.9103,43.8428,43.885,207200.0
2010-03-26 11:30:00,52.03,52.05,51.96,51.97,182900.0,43.885,43.9019,43.826,43.8344,182900.0
2010-03-26 12:00:00,51.97,52.01,51.81,51.82,190400.0,43.8344,43.8681,43.6995,43.7079,190400.0
2010-03-26 12:30:00,51.82,51.84,51.69,51.74,285000.0,43.7079,43.7248,43.5982,43.6404,285000.0
2010-03-26 13:00:00,51.75,51.76,51.59,51.69,206800.0,43.6488,43.6573,43.5139,43.5982,206800.0
2010-03-26 13:30:00,51.69,51.77,51.66,51.71,263100.0,43.5982,43.6657,43.5729,43.6151,263100.0
2010-03-26 14:00:00,51.7,51.83,51.63,51.83,271000.0,43.6067,43.7163,43.5476,43.7163,271000.0
2010-03-26 14:30:00,51.82,51.87,51.74,51.77,280800.0,43.7079,43.7501,43.6404,43.6657,280800.0
2010-03-26 15:00:00,51.77,51.8,51.71,51.76,209700.0,43.6657,43.691,43.6151,43.6573,209700.0
2010-03-26 15:30:00,51.77,51.85,51.74,51.84,279000.0,43.6657,43.7332,43.6404,43.7248,279000.0
2010-03-29 09:30:00,52.05,52.17,52.0,52.03,149500.0,43.9019,44.0031,43.8597,43.885,149500.0
2010-03-29 10:00:00,52.04,52.13,52.0,52.05,264800.0,43.8935,43.9694,43.8597,43.9019,264800.0
2010-03-29 10:30:00,52.04,52.11,51.99,52.09,88300.0,43.8935,43.9525,43.8513,43.9356,88300.0
2010-03-29 11:00:00,52.1,52.18,52.08,52.15,45200.0,43.9441,44.0115,43.9272,43.9862,45200.0
2010-03-29 11:30:00,52.14,52.15,52.09,52.14,70200.0,43.9778,43.9862,43.9356,43.9778,70200.0
2010-03-29 12:00:00,52.14,52.15,52.07,52.1,68300.0,43.9778,43.9862,43.9188,43.9441,68300.0
2010-03-29 12:30:00,52.11,52.13,52.05,52.05,61600.0,43.9525,43.9694,43.9019,43.9019,61600.0
2010-03-29 13:00:00,52.05,52.1,52.05,52.08,57300.0,43.9019,43.9441,43.9019,43.9272,57300.0
2010-03-29 13:30:00,52.08,52.09,52.0,52.05,137200.0,43.9272,43.9356,43.8597,43.9019,137200.0
2010-03-29 14:00:00,52.06,52.08,51.99,52.01,206000.0,43.9103,43.9272,43.8513,43.8681,206000.0
2010-03-29 14:30:00,52.03,52.08,52.01,52.07,131500.0,43.885,43.9272,43.8681,43.9188,131500.0
2010-03-29 15:00:00,52.07,52.1,52.06,52.1,203400.0,43.9188,43.9441,43.9103,43.9441,203400.0
2010-03-29 15:30:00,52.1,52.11,52.06,52.1,381500.0,43.9441,43.9525,43.9103,43.9441,381500.0
2010-03-30 09:30:00,52.17,52.36,52.15,52.33,223300.0,44.0031,44.1634,43.9862,44.1381,223300.0
2010-03-30 10:00:00,52.34,52.37,52.15,52.2,109900.0,44.1465,44.1718,43.9862,44.0284,109900.0
2010-03-30 10:30:00,52.2,52.26,52.2,52.22,95500.0,44.0284,44.079,44.0284,44.0453,95500.0
2010-03-30 11:00:00,52.22,52.22,51.97,52.04,169800.0,44.0453,44.0453,43.8344,43.8935,169800.0
2010-03-30 11:30:00,52.04,52.14,52.01,52.12,116700.0,43.8935,43.9778,43.8681,43.9609,116700.0
2010-03-30 12:00:00,52.13,52.18,52.09,52.18,130200.0,43.9694,44.0115,43.9356,44.0115,130200.0
2010-03-30 12:30:00,52.19,52.2,52.16,52.19,124900.0,44.02,44.0284,43.9947,44.02,124900.0
2010-03-30 13:00:00,52.18,52.18,52.08,52.13,103100.0,44.0115,44.0115,43.9272,43.9694,103100.0
2010-03-30 13:30:00,52.12,52.16,52.07,52.15,76000.0,43.9609,43.9947,43.9188,43.9862,76000.0
2010-03-30 14:00:00,52.15,52.18,52.12,52.17,73900.0,43.9862,44.0115,43.9609,44.0031,73900.0
2010-03-30 14:30:00,52.17,52.27,52.17,52.22,96200.0,44.0031,44.0874,44.0031,44.0453,96200.0
2010-03-30 15:00:00,52.22,52.25,52.2,52.24,127000.0,44.0453,44.0706,44.0284,44.0621,127000.0
2010-03-30 15:30:00,52.24,52.28,52.19,52.21,228900.0,44.0621,44.0959,44.02,44.0368,228900.0
2010-03-30 16:00:00,52.22,52.26,52.19,52.26,2500.0,44.0453,44.079,44.02,44.079,2500.0
2010-03-31 09:30:00,52.06,52.15,51.9,51.95,259600.0,43.9103,43.9862,43.7754,43.8175,259600.0
2010-03-31 10:00:00,51.97,52.15,51.97,52.13,222500.0,43.8344,43.9862,43.8344,43.9694,222500.0
2010-03-31 10:30:00,52.13,52.18,52.09,52.13,105500.0,43.9694,44.0115,43.9356,43.9694,105500.0
2010-03-31 11:00:00,52.12,52.13,52.06,52.1,231900.0,43.9609,43.9694,43.9103,43.9441,231900.0
2010-03-31 11:30:00,52.1,52.2,52.1,52.18,672400.0,43.9441,44.0284,43.9441,44.0115,672400.0
2010-03-31 12:00:00,52.17,52.21,52.13,52.15,161100.0,44.0031,44.0368,43.9694,43.9862,161100.0
2010-03-31 12:30:00,52.15,52.21,52.14,52.16,126100.0,43.9862,44.0368,43.9778,43.9947,126100.0
2010-03-31 13:00:00,52.16,52.16,52.12,52.15,226200.0,43.9947,43.9947,43.9609,43.9862,226200.0
2010-03-31 13:30:00,52.16,52.18,52.13,52.17,155700.0,43.9947,44.0115,43.9694,44.0031,155700.0
2010-03-31 14:00:00,52.17,52.23,52.16,52.19,227400.0,44.0031,44.0537,43.9947,44.02,227400.0
2010-03-31 14:30:00,52.19,52.2,52.02,52.04,786100.0,44.02,44.0284,43.8766,43.8935,786100.0
2010-03-31 15:00:00,52.04,52.04,51.95,52.04,638400.0,43.8935,43.8935,43.8175,43.8935,638400.0
2010-03-31 15:30:00,52.04,52.05,51.89,51.97,752700.0,43.8935,43.9019,43.7669,43.8344,752700.0
2010-04-01 09:30:00,52.33,52.48,52.27,52.41,468900.0,44.1381,44.2646,44.0874,44.2055,468900.0
2010-04-01 10:00:00,52.44,52.5,52.33,52.37,237500.0,44.2308,44.2814,44.1381,44.1718,237500.0
2010-04-01 10:30:00,52.38,52.4,52.25,52.28,184900.0,44.1802,44.1971,44.0706,44.0959,184900.0
2010-04-01 11:00:00,52.28,52.29,52.21,52.29,101000.0,44.0959,44.1043,44.0368,44.1043,101000.0
2010-04-01 11:30:00,52.3,52.34,52.29,52.29,55800.0,44.1127,44.1465,44.1043,44.1043,55800.0
2010-04-01 12:00:00,52.3,52.31,52.24,52.24,77700.0,44.1127,44.1212,44.0621,44.0621,77700.0
2010-04-01 12:30:00,52.24,52.27,52.22,52.24,263600.0,44.0621,44.0874,44.0453,44.0621,263600.0
2010-04-01 13:00:00,52.24,52.26,52.22,52.25,81400.0,44.0621,44.079,44.0453,44.0706,81400.0
2010-04-01 13:30:00,52.25,52.28,52.06,52.08,114000.0,44.0706,44.0959,43.9103,43.9272,114000.0
2010-04-01 14:00:00,52.08,52.13,52.02,52.05,123600.0,43.9272,43.9694,43.8766,43.9019,123600.0
2010-04-01 14:30:00,52.05,52.09,51.9,52.06,230700.0,43.9019,43.9356,43.7754,43.9103,230700.0
2010-04-01 15:00:00,52.05,52.1,52.01,52.06,197800.0,43.9019,43.9441,43.8681,43.9103,197800.0
2010-04-01 15:30:00,52.06,52.24,52.06,52.23,224900.0,43.9103,44.0621,43.9103,44.0537,224900.0
2010-04-05 09:30:00,52.4,52.5,52.27,52.47,220800.0,44.1971,44.2814,44.0874,44.2561,220800.0
2010-04-05 10:00:00,52.47,52.59,52.45,52.54,120200.0,44.2561,44.3574,44.2393,44.3152,120200.0
2010-04-05 10:30:00,52.55,52.7,52.53,52.66,129200.0,44.3236,44.4501,44.3067,44.4164,129200.0
2010-04-05 11:00:00,52.65,52.68,52.62,52.66,76000.0,44.408,44.4333,44.3827,44.4164,76000.0
2010-04-05 11:30:00,52.66,52.66,52.6,52.64,70100.0,44.4164,44.4164,44.3658,44.3995,70100.0
2010-04-05 12:00:00,52.62,52.64,52.6,52.62,146700.0,44.3827,44.3995,44.3658,44.3827,146700.0
2010-04-05 12:30:00,52.63,52.64,52.59,52.6,61200.0,44.3911,44.3995,44.3574,44.3658,61200.0
2010-04-05 13:00:00,52.61,52.63,52.58,52.62,35100.0,44.3742,44.3911,44.3489,44.3827,35100.0
2010-04-05 13:30:00,52.63,52.64,52.54,52.57,85800.0,44.3911,44.3995,44.3152,44.3405,85800.0
2010-04-05 14:00:00,52.58,52.61,52.54,52.6,71200.0,44.3489,44.3742,44.3152,44.3658,71200.0
2010-04-05 14:30:00,52.59,52.65,52.58,52.58,95600.0,44.3574,44.408,44.3489,44.3489,95600.0
2010-04-05 15:00:00,52.58,52.64,52.58,52.61,357900.0,44.3489,44.3995,44.3489,44.3742,357900.0
2010-04-05 15:30:00,52.59,52.63,52.55,52.62,167200.0,44.3574,44.3911,44.3236,44.3827,167200.0
2010-04-06 09:30:00,52.42,52.5,52.4,52.46,345800.0,44.214,44.2814,44.1971,44.2477,345800.0
2010-04-06 10:00:00,52.47,52.51,52.42,52.5,312600.0,44.2561,44.2899,44.214,44.2814,312600.0
2010-04-06 10:30:00,52.5,52.52,52.46,52.5,370700.0,44.2814,44.2983,44.2477,44.2814,370700.0
2010-04-06 11:00:00,52.51,52.58,52.47,52.55,278100.0,44.2899,44.3489,44.2561,44.3236,278100.0
2010-04-06 11:30:00,52.55,52.59,52.53,52.54,188400.0,44.3236,44.3574,44.3067,44.3152,188400.0
2010-04-06 12:00:00,52.55,52.59,52.54,52.56,67200.0,44.3236,44.3574,44.3152,44.332,67200.0
2010-04-06 12:30:00,52.57,52.59,52.53,52.59,48200.0,44.3405,44.3574,44.3067,44.3574,48200.0
2010-04-06 13:00:00,52.59,52.62,52.58,52.59,143300.0,44.3574,44.3827,44.3489,44.3574,143300.0
2010-04-06 13:30:00,52.6,52.62,52.56,52.58,220200.0,44.3658,44.3827,44.332,44.3489,220200.0
2010-04-06 14:00:00,52.58,52.75,52.58,52.73,283000.0,44.3489,44.4923,44.3489,44.4754,283000.0
2010-04-06 14:30:00,52.74,52.78,52.72,52.73,127000.0,44.4839,44.5176,44.467,44.4754,127000.0
2010-04-06 15:00:00,52.73,52.76,52.63,52.64,197200.0,44.4754,44.5007,44.3911,44.3995,197200.0
2010-04-06 15:30:00,52.64,52.69,52.61,52.65,164900.0,44.3995,44.4417,44.3742,44.408,164900.0
2010-04-06 16:00:00,52.68,52.68,52.65,52.65,103100.0,44.4333,44.4333,44.408,44.408,103100.0
2010-04-07 09:30:00,52.55,52.6,52.47,52.56,203400.0,44.3236,44.3658,44.2561,44.332,203400.0
2010-04-07 10:00:00,52.52,52.63,52.5,52.58,86400.0,44.2983,44.3911,44.2814,44.3489,86400.0
2010-04-07 10:30:00,52.57,52.61,52.41,52.46,1182000.0,44.3405,44.3742,44.2055,44.2477,1182000.0
2010-04-07 11:00:00,52.47,52.58,52.42,52.58,90100.0,44.2561,44.3489,44.214,44.3489,90100.0
2010-04-07 11:30:00,52.59,52.6,52.52,52.58,84500.0,44.3574,44.3658,44.2983,44.3489,84500.0
2010-04-07 12:00:00,52.58,52.6,52.52,52.54,67400.0,44.3489,44.3658,44.2983,44.3152,67400.0
2010-04-07 12:30:00,52.53,52.58,52.51,52.58,50000.0,44.3067,44.3489,44.2899,44.3489,50000.0
2010-04-07 13:00:00,52.59,52.69,52.59,52.66,149300.0,44.3574,44.4417,44.3574,44.4164,149300.0
2010-04-07 13:30:00,52.67,52.67,52.56,52.61,172100.0,44.4248,44.4248,44.332,44.3742,172100.0
2010-04-07 14:00:00,52.62,52.62,52.47,52.5,110500.0,44.3827,44.3827,44.2561,44.2814,110500.0
2010-04-07 14:30:00,52.5,52.5,52.39,52.42,205900.0,44.2814,44.2814,44.1887,44.214,205900.0
2010-04-07 15:00:00,52.42,52.42,52.19,52.29,888200.0,44.214,44.214,44.02,44.1043,888200.0
2010-04-07 15:30:00,52.28,52.41,52.27,52.41,467500.0,44.0959,44.2055,44.0874,44.2055,467500.0
2010-04-08 09:30:00,52.29,52.33,52.11,52.16,413400.0,44.1043,44.1381,43.9525,43.9947,413400.0
2010-04-08 10:00:00,52.15,52.28,52.14,52.27,365100.0,43.9862,44.0959,43.9778,44.0874,365100.0
2010-04-08 10:30:00,52.28,52.32,52.23,52.25,178200.0,44.0959,44.1296,44.0537,44.0706,178200.0
2010-04-08 11:00:00,52.24,52.32,52.24,52.24,160300.0,44.0621,44.1296,44.0621,44.0621,160300.0
2010-04-08 11:30:00,52.23,52.37,52.23,52.35,237200.0,44.0537,44.1718,44.0537,44.1549,237200.0
2010-04-08 12:00:00,52.36,52.43,52.33,52.42,137800.0,44.1634,44.2224,44.1381,44.214,137800.0
2010-04-08 12:30:00,52.43,52.47,52.39,52.47,142400.0,44.2224,44.2561,44.1887,44.2561,142400.0
2010-04-08 13:00:00,52.49,52.53,52.46,52.48,124300.0,44.273,44.3067,44.2477,44.2646,124300.0
2010-04-08 13:30:00,52.49,52.53,52.44,52.47,111800.0,44.273,44.3067,44.2308,44.2561,111800.0
2010-04-08 14:00:00,52.45,52.54,52.45,52.52,149800.0,44.2393,44.3152,44.2393,44.2983,149800.0
2010-04-08 14:30:00,52.52,52.59,52.49,52.55,196500.0,44.2983,44.3574,44.273,44.3236,196500.0
2010-04-08 15:00:00,52.55,52.57,52.51,52.53,306700.0,44.3236,44.3405,44.2899,44.3067,306700.0
2010-04-08 15:30:00,52.53,52.58,52.49,52.49,388800.0,44.3067,44.3489,44.273,44.273,388800.0
2010-04-09 09:30:00,52.61,52.61,52.48,52.59,140100.0,44.3742,44.3742,44.2646,44.3574,140100.0
2010-04-09 10:00:00,52.6,52.66,52.49,52.54,253400.0,44.3658,44.4164,44.273,44.3152,253400.0
2010-04-09 10:30:00,52.53,52.67,52.51,52.61,176700.0,44.3067,44.4248,44.2899,44.3742,176700.0
2010-04-09 11:00:00,52.6,52.7,52.6,52.7,102700.0,44.3658,44.4501,44.3658,44.4501,102700.0
2010-04-09 11:30:00,52.69,52.74,52.67,52.69,159900.0,44.4417,44.4839,44.4248,44.4417,159900.0
2010-04-09 12:00:00,52.71,52.73,52.69,52.71,85200.0,44.4586,44.4754,44.4417,44.4586,85200.0
2010-04-09 12:30:00,52.72,52.72,52.66,52.68,181200.0,44.467,44.467,44.4164,44.4333,181200.0
2010-04-09 13:00:00,52.69,52.69,52.61,52.69,99400.0,44.4417,44.4417,44.3742,44.4417,99400.0
2010-04-09 13:30:00,52.69,52.71,52.63,52.64,105200.0,44.4417,44.4586,44.3911,44.3995,105200.0
2010-04-09 14:00:00,52.63,52.72,52.61,52.69,166100.0,44.3911,44.467,44.3742,44.4417,166100.0
2010-04-09 14:30:00,52.7,52.73,52.67,52.71,160000.0,44.4501,44.4754,44.4248,44.4586,160000.0
2010-04-09 15:00:00,52.72,52.76,52.67,52.76,306100.0,44.467,44.5007,44.4248,44.5007,306100.0
2010-04-09 15:30:00,52.76,52.86,52.74,52.83,342600.0,44.5007,44.5851,44.4839,44.5598,342600.0
2010-04-12 09:30:00,52.9,53.01,52.84,52.84,391000.0,44.6188,44.7116,44.5682,44.5682,391000.0
2010-04-12 10:00:00,52.83,52.95,52.82,52.95,231900.0,44.5598,44.661,44.5513,44.661,231900.0
2010-04-12 10:30:00,52.95,52.96,52.87,52.95,208900.0,44.661,44.6694,44.5935,44.661,208900.0
2010-04-12 11:00:00,52.95,52.96,52.85,52.87,151400.0,44.661,44.6694,44.5767,44.5935,151400.0
2010-04-12 11:30:00,52.86,52.93,52.85,52.93,151600.0,44.5851,44.6441,44.5767,44.6441,151600.0
2010-04-12 12:00:00,52.92,52.94,52.9,52.92,125000.0,44.6357,44.6526,44.6188,44.6357,125000.0
2010-04-12 12:30:00,52.91,52.97,52.91,52.96,110400.0,44.6273,44.6779,44.6273,44.6694,110400.0
2010-04-12 13:00:00,52.97,53.01,52.97,52.97,115400.0,44.6779,44.7116,44.6779,44.6779,115400.0
2010-04-12 13:30:00,52.98,53.01,52.94,52.94,131000.0,44.6863,44.7116,44.6526,44.6526,131000.0
2010-04-12 14:00:00,52.94,52.97,52.91,52.96,167100.0,44.6526,44.6779,44.6273,44.6694,167100.0
2010-04-12 14:30:00,52.96,53.0,52.92,52.98,173000.0,44.6694,44.7032,44.6357,44.6863,173000.0
2010-04-12 15:00:00,52.99,53.0,52.87,52.9,414000.0,44.6947,44.7032,44.5935,44.6188,414000.0
2010-04-12 15:30:00,52.89,52.93,52.84,52.9,326700.0,44.6104,44.6441,44.5682,44.6188,326700.0
2010-04-13 09:30:00,52.89,52.93,52.81,52.85,127700.0,44.6104,44.6441,44.5429,44.5767,127700.0
2010-04-13 10:00:00,52.86,52.89,52.69,52.7,122100.0,44.5851,44.6104,44.4417,44.4501,122100.0
2010-04-13 10:30:00,52.7,52.75,52.6,52.72,110200.0,44.4501,44.4923,44.3658,44.467,110200.0
2010-04-13 11:00:00,52.72,52.8,52.71,52.78,79500.0,44.467,44.5345,44.4586,44.5176,79500.0
2010-04-13 11:30:00,52.77,52.8,52.75,52.77,54100.0,44.5092,44.5345,44.4923,44.5092,54100.0
2010-04-13 12:00:00,52.77,52.87,52.75,52.86,97000.0,44.5092,44.5935,44.4923,44.5851,97000.0
2010-04-13 12:30:00,52.85,52.88,52.81,52.87,87300.0,44.5767,44.602,44.5429,44.5935,87300.0
2010-04-13 13:00:00,52.86,52.9,52.86,52.88,159500.0,44.5851,44.6188,44.5851,44.602,159500.0
2010-04-13 13:30:00,52.88,53.0,52.87,52.97,174500.0,44.602,44.7032,44.5935,44.6779,174500.0
2010-04-13 14:00:00,52.97,52.99,52.93,52.93,133300.0,44.6779,44.6947,44.6441,44.6441,133300.0
2010-04-13 14:30:00,52.93,52.99,52.92,52.94,170200.0,44.6441,44.6947,44.6357,44.6526,170200.0
2010-04-13 15:00:00,52.94,53.07,52.93,53.04,340800.0,44.6526,44.7622,44.6441,44.7369,340800.0
2010-04-13 15:30:00,53.05,53.06,52.97,52.98,510400.0,44.7453,44.7538,44.6779,44.6863,510400.0
2010-04-13 16:00:00,52.95,52.98,52.95,52.95,32700.0,44.661,44.6863,44.661,44.661,32700.0
2010-04-14 09:30:00,53.15,53.25,53.11,53.18,144700.0,44.8297,44.914,44.7959,44.855,144700.0
2010-04-14 10:00:00,53.18,53.2,53.06,53.14,789900.0,44.855,44.8719,44.7538,44.8213,789900.0
2010-04-14 10:30:00,53.14,53.2,53.1,53.19,364300.0,44.8213,44.8719,44.7875,44.8634,364300.0
2010-04-14 11:00:00,53.19,53.25,53.16,53.25,231500.0,44.8634,44.914,44.8381,44.914,231500.0
2010-04-14 11:30:00,53.24,53.24,53.19,53.23,132400.0,44.9056,44.9056,44.8634,44.8972,132400.0
2010-04-14 12:00:00,53.23,53.26,53.21,53.26,89900.0,44.8972,44.9225,44.8803,44.9225,89900.0
2010-04-14 12:30:00,53.26,53.29,53.25,53.29,98600.0,44.9225,44.9478,44.914,44.9478,98600.0
2010-04-14 13:00:00,53.29,53.35,53.28,53.34,86700.0,44.9478,44.9984,44.9393,44.9899,86700.0
2010-04-14 13:30:00,53.35,53.35,53.25,53.26,94300.0,44.9984,44.9984,44.914,44.9225,94300.0
2010-04-14 14:00:00,53.26,53.33,53.26,53.33,137100.0,44.9225,44.9815,44.9225,44.9815,137100.0
2010-04-14 14:30:00,53.33,53.36,53.32,53.35,140400.0,44.9815,45.0068,44.9731,44.9984,140400.0
2010-04-14 15:00:00,53.35,53.36,53.31,53.36,97500.0,44.9984,45.0068,44.9646,45.0068,97500.0
2010-04-14 15:30:00,53.35,53.47,53.35,53.43,247900.0,44.9984,45.0996,44.9984,45.0659,247900.0
2010-04-15 09:30:00,53.32,53.46,53.32,53.43,143000.0,44.9731,45.0912,44.9731,45.0659,143000.0
2010-04-15 10:00:00,53.44,53.51,53.38,53.48,110800.0,45.0743,45.1333,45.0237,45.108,110800.0
2010-04-15 10:30:00,53.48,53.6,53.48,53.6,114700.0,45.108,45.2092,45.108,45.2092,114700.0
2010-04-15 11:00:00,53.59,53.62,53.48,53.49,142900.0,45.2008,45.2261,45.108,45.1165,142900.0
2010-04-15 11:30:00,53.49,53.53,53.42,53.46,249000.0,45.1165,45.1502,45.0574,45.0912,249000.0
2010-04-15 12:00:00,53.46,53.5,53.4,53.45,100000.0,45.0912,45.1249,45.0406,45.0827,100000.0
2010-04-15 12:30:00,53.45,53.5,53.43,53.5,91300.0,45.0827,45.1249,45.0659,45.1249,91300.0
2010-04-15 13:00:00,53.51,53.58,53.48,53.58,80400.0,45.1333,45.1924,45.108,45.1924,80400.0
2010-04-15 13:30:00,53.58,53.6,53.53,53.57,38800.0,45.1924,45.2092,45.1502,45.1839,38800.0
2010-04-15 14:00:00,53.56,53.6,53.55,53.58,193100.0,45.1755,45.2092,45.1671,45.1924,193100.0
2010-04-15 14:30:00,53.59,53.62,53.56,53.61,116500.0,45.2008,45.2261,45.1755,45.2177,116500.0
2010-04-15 15:00:00,53.63,53.63,53.54,53.54,110800.0,45.2345,45.2345,45.1586,45.1586,110800.0
2010-04-15 15:30:00,53.54,53.6,53.49,53.58,234100.0,45.1586,45.2092,45.1165,45.1924,234100.0
2010-04-16 09:30:00,53.38,53.5,53.26,53.34,307800.0,45.0237,45.1249,44.9225,44.9899,307800.0
2010-04-16 10:00:00,53.32,53.53,53.32,53.47,135400.0,44.9731,45.1502,44.9731,45.0996,135400.0
2010-04-16 10:30:00,53.49,53.53,53.11,53.21,634100.0,45.1165,45.1502,44.7959,44.8803,634100.0
2010-04-16 11:00:00,53.2,53.28,52.95,53.01,599700.0,44.8719,44.9393,44.661,44.7116,599700.0
2010-04-16 11:30:00,53.02,53.04,52.83,52.88,313500.0,44.72,44.7369,44.5598,44.602,313500.0
2010-04-16 12:00:00,52.87,52.88,52.76,52.85,190500.0,44.5935,44.602,44.5007,44.5767,190500.0
2010-04-16 12:30:00,52.85,52.9,52.67,52.88,240600.0,44.5767,44.6188,44.4248,44.602,240600.0
2010-04-16 13:00:00,52.88,52.95,52.84,52.86,162100.0,44.602,44.661,44.5682,44.5851,162100.0
2010-04-16 13:30:00,52.86,52.9,52.8,52.9,116400.0,44.5851,44.6188,44.5345,44.6188,116400.0
2010-04-16 14:00:00,52.89,53.07,52.89,53.03,114400.0,44.6104,44.7622,44.6104,44.7285,114400.0
2010-04-16 14:30:00,53.03,53.08,52.96,52.96,181800.0,44.7285,44.7706,44.6694,44.6694,181800.0
2010-04-16 15:00:00,52.97,53.01,52.93,52.98,290000.0,44.6779,44.7116,44.6441,44.6863,290000.0
2010-04-16 15:30:00,52.97,53.13,52.92,52.95,400500.0,44.6779,44.8128,44.6357,44.661,400500.0
2010-04-19 09:30:00,52.76,53.06,52.76,52.99,284800.0,44.5007,44.7538,44.5007,44.6947,284800.0
2010-04-19 10:00:00,53.0,53.09,52.93,52.95,217800.0,44.7032,44.7791,44.6441,44.661,217800.0
2010-04-19 10:30:00,52.95,52.98,52.85,52.9,102100.0,44.661,44.6863,44.5767,44.6188,102100.0
2010-04-19 11:00:00,52.89,52.9,52.78,52.8,78200.0,44.6104,44.6188,44.5176,44.5345,78200.0
2010-04-19 11:30:00,52.85,52.87,52.6,52.64,241400.0,44.5767,44.5935,44.3658,44.3995,241400.0
2010-04-19 12:00:00,52.64,52.69,52.54,52.64,181900.0,44.3995,44.4417,44.3152,44.3995,181900.0
2010-04-19 12:30:00,52.64,52.72,52.62,52.7,57700.0,44.3995,44.467,44.3827,44.4501,57700.0
2010-04-19 13:00:00,52.7,52.72,52.63,52.69,98400.0,44.4501,44.467,44.3911,44.4417,98400.0
2010-04-19 13:30:00,52.7,52.72,52.6,52.61,43300.0,44.4501,44.467,44.3658,44.3742,43300.0
2010-04-19 14:00:00,52.62,52.87,52.59,52.84,109600.0,44.3827,44.5935,44.3574,44.5682,109600.0
2010-04-19 14:30:00,52.84,52.95,52.82,52.93,179700.0,44.5682,44.661,44.5513,44.6441,179700.0
2010-04-19 15:00:00,52.95,53.04,52.94,53.02,207700.0,44.661,44.7369,44.6526,44.72,207700.0
2010-04-19 15:30:00,53.01,53.09,52.94,53.07,173100.0,44.7116,44.7791,44.6526,44.7622,173100.0
2010-04-20 09:30:00,53.31,53.34,53.19,53.26,285200.0,44.9646,44.9899,44.8634,44.9225,285200.0
2010-04-20 10:00:00,53.27,53.29,53.11,53.13,331700.0,44.9309,44.9478,44.7959,44.8128,331700.0
2010-04-20 10:30:00,53.13,53.25,53.1,53.22,351800.0,44.8128,44.914,44.7875,44.8887,351800.0
2010-04-20 11:00:00,53.22,53.31,53.22,53.3,336800.0,44.8887,44.9646,44.8887,44.9562,336800.0
2010-04-20 11:30:00,53.3,53.36,53.26,53.33,454100.0,44.9562,45.0068,44.9225,44.9815,454100.0
2010-04-20 12:00:00,53.35,53.45,53.34,53.39,230900.0,44.9984,45.0827,44.9899,45.0321,230900.0
2010-04-20 12:30:00,53.39,53.41,53.35,53.38,318600.0,45.0321,45.049,44.9984,45.0237,318600.0
2010-04-20 13:00:00,53.38,53.41,53.36,53.4,129000.0,45.0237,45.049,45.0068,45.0406,129000.0
2010-04-20 13:30:00,53.4,53.41,53.37,53.39,155900.0,45.0406,45.049,45.0152,45.0321,155900.0
2010-04-20 14:00:00,53.38,53.41,53.34,53.38,207700.0,45.0237,45.049,44.9899,45.0237,207700.0
2010-04-20 14:30:00,53.37,53.43,53.33,53.41,153400.0,45.0152,45.0659,44.9815,45.049,153400.0
2010-04-20 15:00:00,53.42,53.45,53.34,53.38,194000.0,45.0574,45.0827,44.9899,45.0237,194000.0
2010-04-20 15:30:00,53.38,53.43,53.37,53.42,413000.0,45.0237,45.0659,45.0152,45.0574,413000.0
2010-04-20 16:00:00,53.43,53.43,53.42,53.42,3800.0,45.0659,45.0659,45.0574,45.0574,3800.0
2010-04-21 09:30:00,53.47,53.54,53.4,53.48,190300.0,45.0996,45.1586,45.0406,45.108,190300.0
2010-04-21 10:00:00,53.48,53.49,53.36,53.38,134100.0,45.108,45.1165,45.0068,45.0237,134100.0
2010-04-21 10:30:00,53.37,53.48,53.32,53.37,182900.0,45.0152,45.108,44.9731,45.0152,182900.0
2010-04-21 11:00:00,53.37,53.4,53.23,53.28,156500.0,45.0152,45.0406,44.8972,44.9393,156500.0
2010-04-21 11:30:00,53.27,53.32,53.17,53.3,127900.0,44.9309,44.9731,44.8466,44.9562,127900.0
2010-04-21 12:00:00,53.3,53.37,53.29,53.34,167600.0,44.9562,45.0152,44.9478,44.9899,167600.0
2010-04-21 12:30:00,53.36,53.42,53.33,53.35,142000.0,45.0068,45.0574,44.9815,44.9984,142000.0
2010-04-21 13:00:00,53.35,53.37,53.28,53.33,234400.0,44.9984,45.0152,44.9393,44.9815,234400.0
2010-04-21 13:30:00,53.33,53.43,53.33,53.41,162000.0,44.9815,45.0659,44.9815,45.049,162000.0
2010-04-21 14:00:00,53.42,53.42,53.21,53.23,188800.0,45.0574,45.0574,44.8803,44.8972,188800.0
2010-04-21 14:30:00,53.23,53.26,53.16,53.26,92600.0,44.8972,44.9225,44.8381,44.9225,92600.0
2010-04-21 15:00:00,53.27,53.34,53.26,53.29,142200.0,44.9309,44.9899,44.9225,44.9478,142200.0
2010-04-21 15:30:00,53.29,53.43,53.28,53.39,508300.0,44.9478,45.0659,44.9393,45.0321,508300.0
2010-04-22 09:30:00,53.01,53.01,52.69,52.85,146500.0,44.7116,44.7116,44.4417,44.5767,146500.0
2010-04-22 10:00:00,52.83,53.03,52.81,53.0,196000.0,44.5598,44.7285,44.5429,44.7032,196000.0
2010-04-22 10:30:00,53.0,53.12,52.86,53.04,306400.0,44.7032,44.8044,44.5851,44.7369,306400.0
2010-04-22 11:00:00,53.04,53.08,52.92,52.96,118200.0,44.7369,44.7706,44.6357,44.6694,118200.0
2010-04-22 11:30:00,52.96,52.97,52.88,52.96,241600.0,44.6694,44.6779,44.602,44.6694,241600.0
2010-04-22 12:00:00,52.95,53.06,52.92,53.05,80100.0,44.661,44.7538,44.6357,44.7453,80100.0
2010-04-22 12:30:00,53.05,53.08,53.01,53.04,44200.0,44.7453,44.7706,44.7116,44.7369,44200.0
2010-04-22 13:00:00,53.05,53.31,53.04,53.28,85900.0,44.7453,44.9646,44.7369,44.9393,85900.0
2010-04-22 13:30:00,53.28,53.37,53.23,53.37,59700.0,44.9393,45.0152,44.8972,45.0152,59700.0
2010-04-22 14:00:00,53.37,53.45,53.31,53.45,89500.0,45.0152,45.0827,44.9646,45.0827,89500.0
2010-04-22 14:30:00,53.45,53.45,53.34,53.36,89000.0,45.0827,45.0827,44.9899,45.0068,89000.0
2010-04-22 15:00:00,53.38,53.53,53.37,53.53,186400.0,45.0237,45.1502,45.0152,45.1502,186400.0
2010-04-22 15:30:00,53.54,53.59,53.48,53.53,209400.0,45.1586,45.2008,45.108,45.1502,209400.0
2010-04-23 09:30:00,53.56,53.56,53.39,53.54,178500.0,45.1755,45.1755,45.0321,45.1586,178500.0
2010-04-23 10:00:00,53.54,53.75,53.54,53.59,243300.0,45.1586,45.3358,45.1586,45.2008,243300.0
2010-04-23 10:30:00,53.59,53.64,53.47,53.49,199800.0,45.2008,45.243,45.0996,45.1165,199800.0
2010-04-23 11:00:00,53.51,53.57,53.42,53.46,188700.0,45.1333,45.1839,45.0574,45.0912,188700.0
2010-04-23 11:30:00,53.47,53.5,53.37,53.48,166200.0,45.0996,45.1249,45.0152,45.108,166200.0
2010-04-23 12:00:00,53.47,53.54,53.47,53.51,215300.0,45.0996,45.1586,45.0996,45.1333,215300.0
2010-04-23 12:30:00,53.5,53.6,53.47,53.6,119800.0,45.1249,45.2092,45.0996,45.2092,119800.0
2010-04-23 13:00:00,53.6,53.63,53.55,53.57,104500.0,45.2092,45.2345,45.1671,45.1839,104500.0
2010-04-23 13:30:00,53.57,53.62,53.54,53.61,131500.0,45.1839,45.2261,45.1586,45.2177,131500.0
2010-04-23 14:00:00,53.6,53.66,53.57,53.64,105900.0,45.2092,45.2599,45.1839,45.243,105900.0
2010-04-23 14:30:00,53.64,53.76,53.62,53.75,120000.0,45.243,45.3442,45.2261,45.3358,120000.0
2010-04-23 15:00:00,53.76,53.79,53.71,53.75,122100.0,45.3442,45.3695,45.302,45.3358,122100.0
2010-04-23 15:30:00,53.76,53.88,53.72,53.85,1003100.0,45.3442,45.4454,45.3105,45.4201,1003100.0
2010-04-26 09:30:00,53.89,54.01,53.85,53.88,206400.0,45.4538,45.5551,45.4201,45.4454,206400.0
2010-04-26 10:00:00,53.87,53.96,53.78,53.84,188500.0,45.437,45.5129,45.3611,45.4117,188500.0
2010-04-26 10:30:00,53.85,53.92,53.79,53.89,138300.0,45.4201,45.4791,45.3695,45.4538,138300.0
2010-04-26 11:00:00,53.89,53.96,53.88,53.91,155000.0,45.4538,45.5129,45.4454,45.4707,155000.0
2010-04-26 11:30:00,53.91,53.93,53.81,53.83,185200.0,45.4707,45.4876,45.3864,45.4032,185200.0
2010-04-26 12:00:00,53.82,53.86,53.78,53.82,348100.0,45.3948,45.4285,45.3611,45.3948,348100.0
2010-04-26 12:30:00,53.81,53.86,53.79,53.86,97800.0,45.3864,45.4285,45.3695,45.4285,97800.0
2010-04-26 13:00:00,53.87,53.87,53.82,53.82,69300.0,45.437,45.437,45.3948,45.3948,69300.0
2010-04-26 13:30:00,53.83,53.84,53.77,53.81,129300.0,45.4032,45.4117,45.3526,45.3864,129300.0
2010-04-26 14:00:00,53.81,53.89,53.77,53.87,109900.0,45.3864,45.4538,45.3526,45.437,109900.0
2010-04-26 14:30:00,53.86,53.89,53.78,53.79,196200.0,45.4285,45.4538,45.3611,45.3695,196200.0
2010-04-26 15:00:00,53.78,53.83,53.65,53.72,294600.0,45.3611,45.4032,45.2514,45.3105,294600.0
2010-04-26 15:30:00,53.71,53.78,53.68,53.73,804600.0,45.302,45.3611,45.2767,45.3189,804600.0
2010-04-27 09:30:00,53.46,53.56,53.42,53.54,204500.0,45.0912,45.1755,45.0574,45.1586,204500.0
2010-04-27 10:00:00,53.56,53.62,53.48,53.61,203800.0,45.1755,45.2261,45.108,45.2177,203800.0
2010-04-27 10:30:00,53.62,53.69,53.54,53.6,296200.0,45.2261,45.2852,45.1586,45.2092,296200.0
2010-04-27 11:00:00,53.61,53.62,53.01,53.05,407900.0,45.2177,45.2261,44.7116,44.7453,407900.0
2010-04-27 11:30:00,53.03,53.04,52.85,52.9,341400.0,44.7285,44.7369,44.5767,44.6188,341400.0
2010-04-27 12:00:00,52.9,52.99,52.75,52.84,348400.0,44.6188,44.6947,44.4923,44.5682,348400.0
2010-04-27 12:30:00,52.83,52.96,52.82,52.95,121500.0,44.5598,44.6694,44.5513,44.661,121500.0
2010-04-27 13:00:00,52.95,53.17,52.95,53.17,243200.0,44.661,44.8466,44.661,44.8466,243200.0
2010-04-27 13:30:00,53.18,53.2,53.07,53.1,110700.0,44.855,44.8719,44.7622,44.7875,110700.0
2010-04-27 14:00:00,53.09,53.11,52.96,53.01,381100.0,44.7791,44.7959,44.6694,44.7116,381100.0
2010-04-27 14:30:00,52.99,53.01,52.86,52.88,218200.0,44.6947,44.7116,44.5851,44.602,218200.0
2010-04-27 15:00:00,52.89,53.03,52.85,52.95,329600.0,44.6104,44.7285,44.5767,44.661,329600.0
2010-04-27 15:30:00,52.94,52.94,52.52,52.61,519400.0,44.6526,44.6526,44.2983,44.3742,519400.0
2010-04-27 16:00:00,52.58,52.62,52.58,52.62,2700.0,44.3489,44.3827,44.3489,44.3827,2700.0
2010-04-28 09:30:00,52.87,52.87,52.65,52.71,285100.0,44.5935,44.5935,44.408,44.4586,285100.0
2010-04-28 10:00:00,52.7,52.75,52.57,52.74,349000.0,44.4501,44.4923,44.3405,44.4839,349000.0
2010-04-28 10:30:00,52.73,52.76,52.56,52.71,202300.0,44.4754,44.5007,44.332,44.4586,202300.0
2010-04-28 11:00:00,52.73,52.81,52.55,52.65,472200.0,44.4754,44.5429,44.3236,44.408,472200.0
2010-04-28 11:30:00,52.63,52.69,52.41,52.61,591600.0,44.3911,44.4417,44.2055,44.3742,591600.0
2010-04-28 12:00:00,52.61,52.76,52.5,52.72,204400.0,44.3742,44.5007,44.2814,44.467,204400.0
2010-04-28 12:30:00,52.72,52.77,52.67,52.74,127900.0,44.467,44.5092,44.4248,44.4839,127900.0
2010-04-28 13:00:00,52.74,52.8,52.71,52.71,93500.0,44.4839,44.5345,44.4586,44.4586,93500.0
2010-04-28 13:30:00,52.72,52.79,52.72,52.77,75300.0,44.467,44.526,44.467,44.5092,75300.0
2010-04-28 14:00:00,52.77,52.93,52.71,52.86,253000.0,44.5092,44.6441,44.4586,44.5851,253000.0
2010-04-28 14:30:00,52.86,52.91,52.76,52.88,486700.0,44.5851,44.6273,44.5007,44.602,486700.0
2010-04-28 15:00:00,52.89,52.94,52.79,52.84,329500.0,44.6104,44.6526,44.526,44.5682,329500.0
2010-04-28 15:30:00,52.85,52.89,52.64,52.81,462500.0,44.5767,44.6104,44.3995,44.5429,462500.0
2010-04-29 09:30:00,53.09,53.22,53.04,53.12,185200.0,44.7791,44.8887,44.7369,44.8044,185200.0
2010-04-29 10:00:00,53.11,53.26,53.06,53.24,214600.0,44.7959,44.9225,44.7538,44.9056,214600.0
2010-04-29 10:30:00,53.25,53.39,53.23,53.34,110100.0,44.914,45.0321,44.8972,44.9899,110100.0
2010-04-29 11:00:00,53.35,53.36,53.23,53.35,222500.0,44.9984,45.0068,44.8972,44.9984,222500.0
2010-04-29 11:30:00,53.34,53.4,53.31,53.37,208200.0,44.9899,45.0406,44.9646,45.0152,208200.0
2010-04-29 12:00:00,53.37,53.42,53.33,53.36,92300.0,45.0152,45.0574,44.9815,45.0068,92300.0
2010-04-29 12:30:00,53.36,53.48,53.33,53.43,243400.0,45.0068,45.108,44.9815,45.0659,243400.0
2010-04-29 13:00:00,53.43,53.47,53.41,53.41,108000.0,45.0659,45.0996,45.049,45.049,108000.0
2010-04-29 13:30:00,53.4,53.48,53.4,53.48,79400.0,45.0406,45.108,45.0406,45.108,79400.0
2010-04-29 14:00:00,53.47,53.5,53.43,53.45,192100.0,45.0996,45.1249,45.0659,45.0827,192100.0
2010-04-29 14:30:00,53.45,53.49,53.35,53.37,267600.0,45.0827,45.1165,44.9984,45.0152,267600.0
2010-04-29 15:00:00,53.37,53.42,53.32,53.41,303200.0,45.0152,45.0574,44.9731,45.049,303200.0
2010-04-29 15:30:00,53.41,53.45,53.37,53.39,301300.0,45.049,45.0827,45.0152,45.0321,301300.0
2010-04-30 09:30:00,53.44,53.52,53.3,53.3,754300.0,45.0743,45.1418,44.9562,44.9562,754300.0
2010-04-30 10:00:00,53.32,53.33,53.05,53.19,307400.0,44.9731,44.9815,44.7453,44.8634,307400.0
2010-04-30 10:30:00,53.2,53.36,53.15,53.27,185100.0,44.8719,45.0068,44.8297,44.9309,185100.0
2010-04-30 11:00:00,53.28,53.34,53.18,53.2,208700.0,44.9393,44.9899,44.855,44.8719,208700.0
2010-04-30 11:30:00,53.2,53.28,53.19,53.24,117100.0,44.8719,44.9393,44.8634,44.9056,117100.0
2010-04-30 12:00:00,53.25,53.26,52.92,52.94,194700.0,44.914,44.9225,44.6357,44.6526,194700.0
2010-04-30 12:30:00,52.95,52.99,52.78,52.81,191800.0,44.661,44.6947,44.5176,44.5429,191800.0
2010-04-30 13:00:00,52.82,52.93,52.76,52.92,214900.0,44.5513,44.6441,44.5007,44.6357,214900.0
2010-04-30 13:30:00,52.93,53.0,52.88,52.89,133300.0,44.6441,44.7032,44.602,44.6104,133300.0
2010-04-30 14:00:00,52.88,52.96,52.83,52.91,133000.0,44.602,44.6694,44.5598,44.6273,133000.0
2010-04-30 14:30:00,52.91,52.93,52.71,52.76,155200.0,44.6273,44.6441,44.4586,44.5007,155200.0
2010-04-30 15:00:00,52.76,52.86,52.7,52.77,183600.0,44.5007,44.5851,44.4501,44.5092,183600.0
2010-04-30 15:30:00,52.77,52.81,52.52,52.53,233500.0,44.5092,44.5429,44.2983,44.3067,233500.0
2010-05-03 09:30:00,52.73,52.87,52.73,52.85,121000.0,44.4754,44.5935,44.4754,44.5767,121000.0
2010-05-03 10:00:00,52.87,52.92,52.77,52.87,123400.0,44.5935,44.6357,44.5092,44.5935,123400.0
2010-05-03 10:30:00,52.85,52.87,52.71,52.75,112800.0,44.5767,44.5935,44.4586,44.4923,112800.0
2010-05-03 11:00:00,52.75,52.86,52.73,52.84,279000.0,44.4923,44.5851,44.4754,44.5682,279000.0
2010-05-03 11:30:00,52.86,52.95,52.83,52.91,73000.0,44.5851,44.661,44.5598,44.6273,73000.0
2010-05-03 12:00:00,52.93,53.13,52.9,53.13,88200.0,44.6441,44.8128,44.6188,44.8128,88200.0
2010-05-03 12:30:00,53.12,53.22,53.12,53.22,179900.0,44.8044,44.8887,44.8044,44.8887,179900.0
2010-05-03 13:00:00,53.22,53.22,53.13,53.16,364500.0,44.8887,44.8887,44.8128,44.8381,364500.0
2010-05-03 13:30:00,53.15,53.26,53.15,53.21,160200.0,44.8297,44.9225,44.8297,44.8803,160200.0
2010-05-03 14:00:00,53.21,53.24,53.13,53.23,113000.0,44.8803,44.9056,44.8128,44.8972,113000.0
2010-05-03 14:30:00,53.24,53.25,53.15,53.22,84700.0,44.9056,44.914,44.8297,44.8887,84700.0
2010-05-03 15:00:00,53.22,53.24,53.09,53.13,199600.0,44.8887,44.9056,44.7791,44.8128,199600.0
2010-05-03 15:30:00,53.13,53.2,53.11,53.15,507800.0,44.8128,44.8719,44.7959,44.8297,507800.0
2010-05-04 09:30:00,52.55,52.58,52.17,52.35,291900.0,44.3236,44.3489,44.0031,44.1549,291900.0
2010-05-04 10:00:00,52.37,52.39,52.22,52.28,300900.0,44.1718,44.1887,44.0453,44.0959,300900.0
2010-05-04 10:30:00,52.27,52.29,51.9,51.9,307200.0,44.0874,44.1043,43.7754,43.7754,307200.0
2010-05-04 11:00:00,51.88,51.93,51.73,51.82,164900.0,43.7585,43.8007,43.632,43.7079,164900.0
2010-05-04 11:30:00,51.82,51.99,51.82,51.96,115200.0,43.7079,43.8513,43.7079,43.826,115200.0
2010-05-04 12:00:00,51.96,51.96,51.65,51.69,120100.0,43.826,43.826,43.5645,43.5982,120100.0
2010-05-04 12:30:00,51.7,51.91,51.68,51.87,101000.0,43.6067,43.7838,43.5898,43.7501,101000.0
2010-05-04 13:00:00,51.88,51.9,51.78,51.81,112700.0,43.7585,43.7754,43.6742,43.6995,112700.0
2010-05-04 13:30:00,51.82,51.98,51.82,51.91,124300.0,43.7079,43.8428,43.7079,43.7838,124300.0
2010-05-04 14:00:00,51.91,51.94,51.79,51.79,106300.0,43.7838,43.8091,43.6826,43.6826,106300.0
2010-05-04 14:30:00,51.8,51.88,51.75,51.8,152000.0,43.691,43.7585,43.6488,43.691,152000.0
2010-05-04 15:00:00,51.8,51.95,51.74,51.89,214100.0,43.691,43.8175,43.6404,43.7669,214100.0
2010-05-04 15:30:00,51.9,51.96,51.67,51.87,647400.0,43.7754,43.826,43.5814,43.7501,647400.0
2010-05-04 16:00:00,51.87,51.87,51.87,51.87,56700.0,43.7501,43.7501,43.7501,43.7501,56700.0
2010-05-05 09:30:00,51.47,51.61,51.33,51.59,582800.0,43.4127,43.5308,43.2946,43.5139,582800.0
2010-05-05 10:00:00,51.59,51.81,51.52,51.65,386800.0,43.5139,43.6995,43.4549,43.5645,386800.0
2010-05-05 10:30:00,51.65,51.85,51.61,51.82,249000.0,43.5645,43.7332,43.5308,43.7079,249000.0
2010-05-05 11:00:00,51.82,51.85,51.63,51.78,238600.0,43.7079,43.7332,43.5476,43.6742,238600.0
2010-05-05 11:30:00,51.79,52.02,51.74,51.98,170700.0,43.6826,43.8766,43.6404,43.8428,170700.0
2010-05-05 12:00:00,52.0,52.0,51.78,51.8,214800.0,43.8597,43.8597,43.6742,43.691,214800.0
2010-05-05 12:30:00,51.79,51.87,51.68,51.79,201400.0,43.6826,43.7501,43.5898,43.6826,201400.0
2010-05-05 13:00:00,51.81,51.88,51.69,51.81,171900.0,43.6995,43.7585,43.5982,43.6995,171900.0
2010-05-05 13:30:00,51.81,51.83,51.72,51.77,323000.0,43.6995,43.7163,43.6235,43.6657,323000.0
2010-05-05 14:00:00,51.75,51.76,51.64,51.66,157200.0,43.6488,43.6573,43.5561,43.5729,157200.0
2010-05-05 14:30:00,51.66,51.67,51.42,51.57,384800.0,43.5729,43.5814,43.3705,43.497,384800.0
2010-05-05 15:00:00,51.56,51.67,51.52,51.59,326700.0,43.4886,43.5814,43.4549,43.5139,326700.0
2010-05-05 15:30:00,51.59,51.69,51.48,51.64,385800.0,43.5139,43.5982,43.4211,43.5561,385800.0
2010-05-06 09:30:00,51.43,51.68,51.35,51.65,502300.0,43.3789,43.5898,43.3115,43.5645,502300.0
2010-05-06 10:00:00,51.64,51.75,51.49,51.49,326900.0,43.5561,43.6488,43.4296,43.4296,326900.0
2010-05-06 10:30:00,51.48,51.6,51.32,51.41,659900.0,43.4211,43.5223,43.2862,43.3621,659900.0
2010-05-06 11:00:00,51.4,51.42,51.13,51.31,513300.0,43.3536,43.3705,43.1259,43.2777,513300.0
2010-05-06 11:30:00,51.3,51.3,51.11,51.29,664000.0,43.2693,43.2693,43.109,43.2609,664000.0
2010-05-06 12:00:00,51.3,51.49,51.29,51.36,396100.0,43.2693,43.4296,43.2609,43.3199,396100.0
2010-05-06 12:30:00,51.39,51.41,51.14,51.27,515600.0,43.3452,43.3621,43.1343,43.244,515600.0
2010-05-06 13:00:00,51.28,51.33,50.97,51.08,372400.0,43.2524,43.2946,42.991,43.0837,372400.0
2010-05-06 13:30:00,51.08,51.08,50.84,50.89,311800.0,43.0837,43.0837,42.8813,42.9235,311800.0
2010-05-06 14:00:00,50.9,50.95,50.18,50.38,958600.0,42.9319,42.9741,42.3246,42.4933,958600.0
2010-05-06 14:30:00,50.37,50.41,0.01,49.24,2116400.0,42.4849,42.5186,0.0084,41.5318,2116400.0
2010-05-06 15:00:00,49.65,50.44,48.23,49.8,846100.0,41.8776,42.5439,40.6799,42.0041,846100.0
2010-05-06 15:30:00,49.81,50.57,49.77,50.11,716800.0,42.0125,42.6536,41.9788,42.2656,716800.0
2010-05-07 09:30:00,49.82,50.25,49.56,49.71,1292400.0,42.021,42.3837,41.8017,41.9282,1292400.0
2010-05-07 10:00:00,49.69,49.75,48.41,48.73,796200.0,41.9113,41.9619,40.8317,41.1016,796200.0
2010-05-07 10:30:00,48.72,49.29,48.72,49.12,513100.0,41.0932,41.5739,41.0932,41.4306,513100.0
2010-05-07 11:00:00,49.11,50.0,49.04,49.4,779200.0,41.4221,42.1728,41.3631,41.6667,779200.0
2010-05-07 11:30:00,49.41,49.86,49.14,49.68,526000.0,41.6752,42.0547,41.4474,41.9029,526000.0
2010-05-07 12:00:00,49.65,50.01,49.52,49.58,286200.0,41.8776,42.1812,41.7679,41.8185,286200.0
2010-05-07 12:30:00,49.6,49.75,49.42,49.5,338000.0,41.8354,41.9619,41.6836,41.7511,338000.0
2010-05-07 13:00:00,49.53,49.63,49.24,49.33,472400.0,41.7764,41.8607,41.5318,41.6077,472400.0
2010-05-07 13:30:00,49.35,49.69,49.31,49.49,172900.0,41.6246,41.9113,41.5908,41.7426,172900.0
2010-05-07 14:00:00,49.5,49.57,49.16,49.18,278900.0,41.7511,41.8101,41.4643,41.4812,278900.0
2010-05-07 14:30:00,49.14,49.48,49.13,49.28,414900.0,41.4474,41.7342,41.439,41.5655,414900.0
2010-05-07 15:00:00,49.28,49.3,48.91,49.11,766600.0,41.5655,41.5824,41.2534,41.4221,766600.0
2010-05-07 15:30:00,49.12,49.29,48.87,49.16,1035300.0,41.4306,41.5739,41.2197,41.4643,1035300.0
2010-05-10 09:30:00,51.11,51.43,50.74,51.2,1532000.0,43.109,43.3789,42.797,43.1849,1532000.0
2010-05-10 10:00:00,51.19,51.34,50.97,50.99,602300.0,43.1765,43.303,42.991,43.0078,602300.0
2010-05-10 10:30:00,50.98,51.16,50.93,51.05,418800.0,42.9994,43.1512,42.9572,43.0584,418800.0
2010-05-10 11:00:00,51.05,51.23,51.04,51.23,455900.0,43.0584,43.2103,43.05,43.2103,455900.0
2010-05-10 11:30:00,51.24,51.36,51.15,51.32,306300.0,43.2187,43.3199,43.1428,43.2862,306300.0
2010-05-10 12:00:00,51.32,51.33,51.19,51.19,320900.0,43.2862,43.2946,43.1765,43.1765,320900.0
2010-05-10 12:30:00,51.2,51.27,51.15,51.15,202200.0,43.1849,43.244,43.1428,43.1428,202200.0
2010-05-10 13:00:00,51.14,51.17,50.87,51.06,627400.0,43.1343,43.1596,42.9066,43.0669,627400.0
2010-05-10 13:30:00,51.06,51.14,50.89,50.98,252200.0,43.0669,43.1343,42.9235,42.9994,252200.0
2010-05-10 14:00:00,50.97,51.13,50.84,51.05,135000.0,42.991,43.1259,42.8813,43.0584,135000.0
2010-05-10 14:30:00,51.04,51.17,50.94,51.16,104500.0,43.05,43.1596,42.9656,43.1512,104500.0
2010-05-10 15:00:00,51.15,51.16,50.94,51.07,154900.0,43.1428,43.1512,42.9656,43.0753,154900.0
2010-05-10 15:30:00,51.07,51.34,50.99,51.33,313000.0,43.0753,43.303,43.0078,43.2946,313000.0
2010-05-11 09:30:00,50.77,51.19,50.76,51.1,252200.0,42.8223,43.1765,42.8138,43.1006,252200.0
2010-05-11 10:00:00,51.09,51.21,51.01,51.11,320900.0,43.0922,43.1934,43.0247,43.109,320900.0
2010-05-11 10:30:00,51.12,51.22,51.04,51.11,211800.0,43.1175,43.2018,43.05,43.109,211800.0
2010-05-11 11:00:00,51.11,51.35,51.1,51.33,185700.0,43.109,43.3115,43.1006,43.2946,185700.0
2010-05-11 11:30:00,51.33,51.49,51.25,51.43,135800.0,43.2946,43.4296,43.2271,43.3789,135800.0
2010-05-11 12:00:00,51.43,51.6,51.41,51.51,204600.0,43.3789,43.5223,43.3621,43.4464,204600.0
2010-05-11 12:30:00,51.51,51.65,51.46,51.62,185700.0,43.4464,43.5645,43.4042,43.5392,185700.0
2010-05-11 13:00:00,51.62,51.64,51.54,51.61,146200.0,43.5392,43.5561,43.4717,43.5308,146200.0
2010-05-11 13:30:00,51.6,51.79,51.56,51.7,225300.0,43.5223,43.6826,43.4886,43.6067,225300.0
2010-05-11 14:00:00,51.68,51.7,51.39,51.47,237500.0,43.5898,43.6067,43.3452,43.4127,237500.0
2010-05-11 14:30:00,51.48,51.48,51.27,51.33,220900.0,43.4211,43.4211,43.244,43.2946,220900.0
2010-05-11 15:00:00,51.33,51.33,51.1,51.25,577800.0,43.2946,43.2946,43.1006,43.2271,577800.0
2010-05-11 15:30:00,51.24,51.39,51.15,51.18,322400.0,43.2187,43.3452,43.1428,43.1681,322400.0
2010-05-11 16:00:00,51.19,51.19,51.18,51.19,6300.0,43.1765,43.1765,43.1681,43.1765,6300.0
2010-05-12 09:30:00,51.42,51.64,51.33,51.64,225700.0,43.3705,43.5561,43.2946,43.5561,225700.0
2010-05-12 10:00:00,51.65,51.72,51.59,51.7,168500.0,43.5645,43.6235,43.5139,43.6067,168500.0
2010-05-12 10:30:00,51.72,51.73,51.54,51.68,258400.0,43.6235,43.632,43.4717,43.5898,258400.0
2010-05-12 11:00:00,51.67,51.81,51.54,51.55,151400.0,43.5814,43.6995,43.4717,43.4802,151400.0
2010-05-12 11:30:00,51.54,51.7,51.52,51.7,241400.0,43.4717,43.6067,43.4549,43.6067,241400.0
2010-05-12 12:00:00,51.69,51.78,51.68,51.78,84600.0,43.5982,43.6742,43.5898,43.6742,84600.0
2010-05-12 12:30:00,51.79,51.82,51.72,51.81,152100.0,43.6826,43.7079,43.6235,43.6995,152100.0
2010-05-12 13:00:00,51.81,51.94,51.79,51.85,244100.0,43.6995,43.8091,43.6826,43.7332,244100.0
2010-05-12 13:30:00,51.89,51.89,51.77,51.79,227700.0,43.7669,43.7669,43.6657,43.6826,227700.0
2010-05-12 14:00:00,51.78,51.94,51.77,51.94,171000.0,43.6742,43.8091,43.6657,43.8091,171000.0
2010-05-12 14:30:00,51.95,51.99,51.87,51.94,173900.0,43.8175,43.8513,43.7501,43.8091,173900.0
2010-05-12 15:00:00,51.95,52.03,51.92,51.97,274600.0,43.8175,43.885,43.7922,43.8344,274600.0
2010-05-12 15:30:00,51.96,52.03,51.87,51.97,375200.0,43.826,43.885,43.7501,43.8344,375200.0
2010-05-13 09:30:00,51.84,52.02,51.68,51.92,241800.0,43.7248,43.8766,43.5898,43.7922,241800.0
2010-05-13 10:00:00,51.91,52.1,51.84,52.04,258500.0,43.7838,43.9441,43.7248,43.8935,258500.0
2010-05-13 10:30:00,52.05,52.14,51.97,52.0,117600.0,43.9019,43.9778,43.8344,43.8597,117600.0
2010-05-13 11:00:00,51.97,52.04,51.88,51.98,153000.0,43.8344,43.8935,43.7585,43.8428,153000.0
2010-05-13 11:30:00,51.99,51.99,51.77,51.8,154200.0,43.8513,43.8513,43.6657,43.691,154200.0
2010-05-13 12:00:00,51.77,51.87,51.77,51.84,127900.0,43.6657,43.7501,43.6657,43.7248,127900.0
2010-05-13 12:30:00,51.85,51.9,51.82,51.83,98900.0,43.7332,43.7754,43.7079,43.7163,98900.0
2010-05-13 13:00:00,51.84,51.97,51.8,51.92,172700.0,43.7248,43.8344,43.691,43.7922,172700.0
2010-05-13 13:30:00,51.92,52.0,51.87,51.88,119500.0,43.7922,43.8597,43.7501,43.7585,119500.0
2010-05-13 14:00:00,51.88,51.96,51.86,51.87,130400.0,43.7585,43.826,43.7416,43.7501,130400.0
2010-05-13 14:30:00,51.87,51.89,51.68,51.73,207700.0,43.7501,43.7669,43.5898,43.632,207700.0
2010-05-13 15:00:00,51.72,51.79,51.42,51.49,241900.0,43.6235,43.6826,43.3705,43.4296,241900.0
2010-05-13 15:30:00,51.48,51.6,51.31,51.35,474100.0,43.4211,43.5223,43.2777,43.3115,474100.0
2010-05-14 09:30:00,51.06,51.08,50.52,50.56,334000.0,43.0669,43.0837,42.6114,42.6451,334000.0
2010-05-14 10:00:00,50.55,50.77,50.37,50.65,293500.0,42.6367,42.8223,42.4849,42.721,293500.0
2010-05-14 10:30:00,50.66,50.69,50.49,50.61,225800.0,42.7295,42.7548,42.5861,42.6873,225800.0
2010-05-14 11:00:00,50.61,50.61,50.14,50.28,611800.0,42.6873,42.6873,42.2909,42.409,611800.0
2010-05-14 11:30:00,50.28,50.4,50.18,50.22,257000.0,42.409,42.5102,42.3246,42.3584,257000.0
2010-05-14 12:00:00,50.23,50.32,50.04,50.24,188500.0,42.3668,42.4427,42.2065,42.3752,188500.0
2010-05-14 12:30:00,50.25,50.41,50.21,50.4,103100.0,42.3837,42.5186,42.3499,42.5102,103100.0
2010-05-14 13:00:00,50.4,50.45,50.26,50.32,242000.0,42.5102,42.5524,42.3921,42.4427,242000.0
2010-05-14 13:30:00,50.31,50.36,50.18,50.27,114900.0,42.4343,42.4764,42.3246,42.4005,114900.0
2010-05-14 14:00:00,50.28,50.31,50.09,50.23,528100.0,42.409,42.4343,42.2487,42.3668,528100.0
2010-05-14 14:30:00,50.24,50.38,50.2,50.23,120700.0,42.3752,42.4933,42.3415,42.3668,120700.0
2010-05-14 15:00:00,50.23,50.33,50.08,50.2,214300.0,42.3668,42.4511,42.2403,42.3415,214300.0
2010-05-14 15:30:00,50.19,50.59,50.15,50.46,375800.0,42.3331,42.6704,42.2993,42.5608,375800.0
2010-05-17 09:30:00,50.56,50.78,50.47,50.52,136600.0,42.6451,42.8307,42.5692,42.6114,136600.0
2010-05-17 10:00:00,50.52,50.68,50.43,50.6,167800.0,42.6114,42.7464,42.5355,42.6789,167800.0
2010-05-17 10:30:00,50.62,50.7,50.47,50.47,142400.0,42.6957,42.7632,42.5692,42.5692,142400.0
2010-05-17 11:00:00,50.47,50.51,50.14,50.25,228600.0,42.5692,42.603,42.2909,42.3837,228600.0
2010-05-17 11:30:00,50.23,50.32,50.04,50.06,329100.0,42.3668,42.4427,42.2065,42.2234,329100.0
2010-05-17 12:00:00,50.06,50.06,49.66,49.87,338400.0,42.2234,42.2234,41.886,42.0632,338400.0
2010-05-17 12:30:00,49.88,50.02,49.86,49.88,253500.0,42.0716,42.1897,42.0547,42.0716,253500.0
2010-05-17 13:00:00,49.88,50.14,49.87,50.1,169900.0,42.0716,42.2909,42.0632,42.2571,169900.0
2010-05-17 13:30:00,50.08,50.18,49.92,50.1,180700.0,42.2403,42.3246,42.1053,42.2571,180700.0
2010-05-17 14:00:00,50.11,50.22,50.07,50.12,170900.0,42.2656,42.3584,42.2318,42.274,170900.0
2010-05-17 14:30:00,50.11,50.36,50.09,50.34,182000.0,42.2656,42.4764,42.2487,42.4596,182000.0
2010-05-17 15:00:00,50.34,50.49,50.13,50.28,231000.0,42.4596,42.5861,42.2825,42.409,231000.0
2010-05-17 15:30:00,50.27,50.65,50.27,50.56,208500.0,42.4005,42.721,42.4005,42.6451,208500.0
2010-05-18 09:30:00,50.93,51.11,50.86,50.95,169300.0,42.9572,43.109,42.8982,42.9741,169300.0
2010-05-18 10:00:00,50.95,50.98,50.8,50.8,222300.0,42.9741,42.9994,42.8476,42.8476,222300.0
2010-05-18 10:30:00,50.81,50.83,50.43,50.58,317000.0,42.856,42.8729,42.5355,42.662,317000.0
2010-05-18 11:00:00,50.57,50.72,50.55,50.72,152400.0,42.6536,42.7801,42.6367,42.7801,152400.0
2010-05-18 11:30:00,50.73,50.73,50.39,50.45,123500.0,42.7885,42.7885,42.5017,42.5524,123500.0
2010-05-18 12:00:00,50.44,50.51,50.29,50.5,114500.0,42.5439,42.603,42.4174,42.5945,114500.0
2010-05-18 12:30:00,50.48,50.64,50.44,50.46,181800.0,42.5777,42.7126,42.5439,42.5608,181800.0
2010-05-18 13:00:00,50.45,50.5,50.2,50.36,233500.0,42.5524,42.5945,42.3415,42.4764,233500.0
2010-05-18 13:30:00,50.36,50.42,50.12,50.12,244400.0,42.4764,42.5271,42.274,42.274,244400.0
2010-05-18 14:00:00,50.13,50.32,50.07,50.13,251000.0,42.2825,42.4427,42.2318,42.2825,251000.0
2010-05-18 14:30:00,50.14,50.14,49.89,49.98,200300.0,42.2909,42.2909,42.08,42.1559,200300.0
2010-05-18 15:00:00,49.97,50.22,49.84,49.9,356100.0,42.1475,42.3584,42.0378,42.0885,356100.0
2010-05-18 15:30:00,49.9,50.13,49.87,49.99,262800.0,42.0885,42.2825,42.0632,42.1644,262800.0
2010-05-18 16:00:00,50.0,50.02,50.0,50.02,28900.0,42.1728,42.1897,42.1728,42.1897,28900.0
2010-05-19 09:30:00,49.74,50.11,49.66,49.93,714300.0,41.9535,42.2656,41.886,42.1138,714300.0
2010-05-19 10:00:00,49.92,49.93,49.24,49.56,536200.0,42.1053,42.1138,41.5318,41.8017,536200.0
2010-05-19 10:30:00,49.57,49.7,49.44,49.6,445400.0,41.8101,41.9198,41.7005,41.8354,445400.0
2010-05-19 11:00:00,49.59,49.63,49.25,49.35,406700.0,41.827,41.8607,41.5402,41.6246,406700.0
2010-05-19 11:30:00,49.34,49.39,49.11,49.3,469700.0,41.6161,41.6583,41.4221,41.5824,469700.0
2010-05-19 12:00:00,49.29,49.57,49.25,49.5,252300.0,41.5739,41.8101,41.5402,41.7511,252300.0
2010-05-19 12:30:00,49.49,49.66,49.33,49.66,231700.0,41.7426,41.886,41.6077,41.886,231700.0
2010-05-19 13:00:00,49.66,49.8,49.52,49.7,413800.0,41.886,42.0041,41.7679,41.9198,413800.0
2010-05-19 13:30:00,49.7,49.82,49.57,49.72,355500.0,41.9198,42.021,41.8101,41.9366,355500.0
2010-05-19 14:00:00,49.72,49.85,49.51,49.64,309300.0,41.9366,42.0463,41.7595,41.8692,309300.0
2010-05-19 14:30:00,49.64,49.77,49.54,49.63,179200.0,41.8692,41.9788,41.7848,41.8607,179200.0
2010-05-19 15:00:00,49.62,49.67,49.39,49.65,418000.0,41.8523,41.8945,41.6583,41.8776,418000.0
2010-05-19 15:30:00,49.67,49.85,49.59,49.61,425500.0,41.8945,42.0463,41.827,41.8439,425500.0
2010-05-20 09:30:00,48.57,48.83,48.43,48.69,520200.0,40.9667,41.186,40.8486,41.0679,520200.0
2010-05-20 10:00:00,48.7,48.8,48.05,48.24,615000.0,41.0763,41.1607,40.5281,40.6883,615000.0
2010-05-20 10:30:00,48.25,48.5,48.19,48.36,459400.0,40.6968,40.9076,40.6461,40.7895,459400.0
2010-05-20 11:00:00,48.36,48.58,48.3,48.58,276100.0,40.7895,40.9751,40.7389,40.9751,276100.0
2010-05-20 11:30:00,48.58,48.63,48.41,48.44,328100.0,40.9751,41.0173,40.8317,40.857,328100.0
2010-05-20 12:00:00,48.42,48.52,48.26,48.3,315400.0,40.8401,40.9245,40.7052,40.7389,315400.0
2010-05-20 12:30:00,48.31,48.33,47.91,47.94,464100.0,40.7474,40.7642,40.41,40.4353,464100.0
2010-05-20 13:00:00,47.92,48.5,47.89,48.4,373100.0,40.4184,40.9076,40.3931,40.8233,373100.0
2010-05-20 13:30:00,48.4,48.58,48.29,48.36,236100.0,40.8233,40.9751,40.7305,40.7895,236100.0
2010-05-20 14:00:00,48.35,48.65,48.11,48.47,282200.0,40.7811,41.0341,40.5787,40.8823,282200.0
2010-05-20 14:30:00,48.46,48.83,48.38,48.52,280400.0,40.8739,41.186,40.8064,40.9245,280400.0
2010-05-20 15:00:00,48.54,48.63,48.37,48.49,264700.0,40.9414,41.0173,40.798,40.8992,264700.0
2010-05-20 15:30:00,48.5,48.57,47.85,47.85,323800.0,40.9076,40.9667,40.3594,40.3594,323800.0
2010-05-21 09:30:00,47.14,48.12,47.02,47.96,739300.0,39.7605,40.5871,39.6593,40.4522,739300.0
2010-05-21 10:00:00,47.94,48.21,47.69,47.72,454800.0,40.4353,40.663,40.2244,40.2497,454800.0
2010-05-21 10:30:00,47.73,48.04,47.67,47.91,247300.0,40.2582,40.5196,40.2075,40.41,247300.0
2010-05-21 11:00:00,47.9,48.34,47.9,48.27,362400.0,40.4015,40.7727,40.4015,40.7136,362400.0
2010-05-21 11:30:00,48.26,48.6,48.19,48.45,391000.0,40.7052,40.992,40.6461,40.8654,391000.0
2010-05-21 12:00:00,48.45,48.52,48.27,48.42,237400.0,40.8654,40.9245,40.7136,40.8401,237400.0
2010-05-21 12:30:00,48.43,48.47,48.19,48.25,273800.0,40.8486,40.8823,40.6461,40.6968,273800.0
2010-05-21 13:00:00,48.23,48.32,48.08,48.13,306000.0,40.6799,40.7558,40.5534,40.5955,306000.0
2010-05-21 13:30:00,48.14,48.32,48.11,48.28,167600.0,40.604,40.7558,40.5787,40.7221,167600.0
2010-05-21 14:00:00,48.29,48.34,47.99,48.09,337300.0,40.7305,40.7727,40.4775,40.5618,337300.0
2010-05-21 14:30:00,48.09,48.16,47.82,47.98,402300.0,40.5618,40.6208,40.3341,40.469,402300.0
2010-05-21 15:00:00,47.98,48.06,47.7,47.9,448200.0,40.469,40.5365,40.2329,40.4015,448200.0
2010-05-21 15:30:00,47.91,48.38,47.77,48.38,785700.0,40.41,40.8064,40.2919,40.8064,785700.0
2010-05-24 09:30:00,48.23,48.46,48.03,48.23,457700.0,40.6799,40.8739,40.5112,40.6799,457700.0
2010-05-24 10:00:00,48.25,48.49,48.12,48.46,467500.0,40.6968,40.8992,40.5871,40.8739,467500.0
2010-05-24 10:30:00,48.47,48.58,48.38,48.43,261000.0,40.8823,40.9751,40.8064,40.8486,261000.0
2010-05-24 11:00:00,48.43,48.5,48.31,48.37,167800.0,40.8486,40.9076,40.7474,40.798,167800.0
2010-05-24 11:30:00,48.37,48.54,48.32,48.51,216400.0,40.798,40.9414,40.7558,40.9161,216400.0
2010-05-24 12:00:00,48.5,48.63,48.48,48.56,304300.0,40.9076,41.0173,40.8907,40.9582,304300.0
2010-05-24 12:30:00,48.56,48.64,48.46,48.59,167000.0,40.9582,41.0257,40.8739,40.9835,167000.0
2010-05-24 13:00:00,48.59,48.63,48.46,48.53,151100.0,40.9835,41.0173,40.8739,40.9329,151100.0
2010-05-24 13:30:00,48.53,48.57,48.37,48.44,165000.0,40.9329,40.9667,40.798,40.857,165000.0
2010-05-24 14:00:00,48.44,48.53,48.37,48.49,178700.0,40.857,40.9329,40.798,40.8992,178700.0
2010-05-24 14:30:00,48.49,48.53,48.33,48.37,222500.0,40.8992,40.9329,40.7642,40.798,222500.0
2010-05-24 15:00:00,48.36,48.4,48.19,48.3,250900.0,40.7895,40.8233,40.6461,40.7389,250900.0
2010-05-24 15:30:00,48.3,48.43,47.98,47.99,401100.0,40.7389,40.8486,40.469,40.4775,401100.0
2010-05-25 09:30:00,46.86,47.0,46.57,46.92,568000.0,39.5243,39.6424,39.2797,39.575,568000.0
2010-05-25 10:00:00,46.85,47.2,46.83,47.03,489500.0,39.5159,39.8111,39.499,39.6677,489500.0
2010-05-25 10:30:00,47.01,47.1,46.86,47.03,422100.0,39.6509,39.7268,39.5243,39.6677,422100.0
2010-05-25 11:00:00,47.05,47.27,47.01,47.16,453700.0,39.6846,39.8702,39.6509,39.7774,453700.0
2010-05-25 11:30:00,47.16,47.31,47.03,47.28,219400.0,39.7774,39.9039,39.6677,39.8786,219400.0
2010-05-25 12:00:00,47.29,47.4,47.19,47.19,212400.0,39.887,39.9798,39.8027,39.8027,212400.0
2010-05-25 12:30:00,47.2,47.27,47.08,47.22,162800.0,39.8111,39.8702,39.7099,39.828,162800.0
2010-05-25 13:00:00,47.2,47.24,47.03,47.16,162500.0,39.8111,39.8449,39.6677,39.7774,162500.0
2010-05-25 13:30:00,47.16,47.18,47.0,47.1,147800.0,39.7774,39.7943,39.6424,39.7268,147800.0
2010-05-25 14:00:00,47.08,47.4,47.02,47.32,365500.0,39.7099,39.9798,39.6593,39.9123,365500.0
2010-05-25 14:30:00,47.31,47.6,47.24,47.47,419500.0,39.9039,40.1485,39.8449,40.0389,419500.0
2010-05-25 15:00:00,47.47,47.81,47.46,47.77,506100.0,40.0389,40.3256,40.0304,40.2919,506100.0
2010-05-25 15:30:00,47.78,47.97,47.73,47.97,706100.0,40.3003,40.4606,40.2582,40.4606,706100.0
2010-05-25 16:00:00,48.01,48.01,48.01,48.01,19500.0,40.4943,40.4943,40.4943,40.4943,19500.0
2010-05-26 09:30:00,48.31,48.59,48.22,48.54,519100.0,40.7474,40.9835,40.6714,40.9414,519100.0
2010-05-26 10:00:00,48.53,48.65,48.47,48.55,265800.0,40.9329,41.0341,40.8823,40.9498,265800.0
2010-05-26 10:30:00,48.54,48.7,48.44,48.49,202600.0,40.9414,41.0763,40.857,40.8992,202600.0
2010-05-26 11:00:00,48.49,48.52,48.24,48.25,234500.0,40.8992,40.9245,40.6883,40.6968,234500.0
2010-05-26 11:30:00,48.24,48.35,48.13,48.3,310700.0,40.6883,40.7811,40.5955,40.7389,310700.0
2010-05-26 12:00:00,48.3,48.42,48.25,48.3,113600.0,40.7389,40.8401,40.6968,40.7389,113600.0
2010-05-26 12:30:00,48.29,48.4,48.2,48.39,208100.0,40.7305,40.8233,40.6546,40.8148,208100.0
2010-05-26 13:00:00,48.4,48.44,48.32,48.35,164600.0,40.8233,40.857,40.7558,40.7811,164600.0
2010-05-26 13:30:00,48.35,48.49,48.32,48.4,161700.0,40.7811,40.8992,40.7558,40.8233,161700.0
2010-05-26 14:00:00,48.39,48.43,48.22,48.29,255000.0,40.8148,40.8486,40.6714,40.7305,255000.0
2010-05-26 14:30:00,48.29,48.31,47.94,48.08,383700.0,40.7305,40.7474,40.4353,40.5534,383700.0
2010-05-26 15:00:00,48.07,48.19,47.5,47.64,614500.0,40.5449,40.6461,40.0642,40.1822,614500.0
2010-05-26 15:30:00,47.63,47.87,47.48,47.61,1092300.0,40.1738,40.3762,40.0473,40.1569,1092300.0
2010-05-27 09:30:00,48.47,48.6,48.35,48.42,439500.0,40.8823,40.992,40.7811,40.8401,439500.0
2010-05-27 10:00:00,48.43,48.65,48.29,48.64,412000.0,40.8486,41.0341,40.7305,41.0257,412000.0
2010-05-27 10:30:00,48.65,48.73,48.53,48.6,360200.0,41.0341,41.1016,40.9329,40.992,360200.0
2010-05-27 11:00:00,48.6,48.68,48.47,48.65,238200.0,40.992,41.0594,40.8823,41.0341,238200.0
2010-05-27 11:30:00,48.66,48.68,48.49,48.67,187400.0,41.0426,41.0594,40.8992,41.051,187400.0
2010-05-27 12:00:00,48.67,48.68,48.57,48.63,194000.0,41.051,41.0594,40.9667,41.0173,194000.0
2010-05-27 12:30:00,48.63,48.65,48.56,48.6,126400.0,41.0173,41.0341,40.9582,40.992,126400.0
2010-05-27 13:00:00,48.59,48.7,48.48,48.66,182400.0,40.9835,41.0763,40.8907,41.0426,182400.0
2010-05-27 13:30:00,48.65,48.75,48.63,48.65,274400.0,41.0341,41.1185,41.0173,41.0341,274400.0
2010-05-27 14:00:00,48.65,48.86,48.62,48.81,237800.0,41.0341,41.2113,41.0088,41.1691,237800.0
2010-05-27 14:30:00,48.82,48.84,48.71,48.76,187300.0,41.1775,41.1944,41.0847,41.1269,187300.0
2010-05-27 15:00:00,48.75,48.88,48.68,48.73,287200.0,41.1185,41.2281,41.0594,41.1016,287200.0
2010-05-27 15:30:00,48.75,49.06,48.72,49.06,534400.0,41.1185,41.38,41.0932,41.38,534400.0
2010-05-28 09:30:00,49.05,49.05,48.72,48.89,373400.0,41.3715,41.3715,41.0932,41.2366,373400.0
2010-05-28 10:00:00,48.9,49.01,48.86,48.88,265400.0,41.245,41.3378,41.2113,41.2281,265400.0
2010-05-28 10:30:00,48.9,49.0,48.69,48.77,150000.0,41.245,41.3293,41.0679,41.1354,150000.0
2010-05-28 11:00:00,48.76,48.81,48.6,48.71,169400.0,41.1269,41.1691,40.992,41.0847,169400.0
2010-05-28 11:30:00,48.7,48.83,48.66,48.77,176200.0,41.0763,41.186,41.0426,41.1354,176200.0
2010-05-28 12:00:00,48.76,48.88,48.72,48.86,184800.0,41.1269,41.2281,41.0932,41.2113,184800.0
2010-05-28 12:30:00,48.86,48.88,48.35,48.56,581900.0,41.2113,41.2281,40.7811,40.9582,581900.0
2010-05-28 13:00:00,48.56,48.65,48.49,48.59,197700.0,40.9582,41.0341,40.8992,40.9835,197700.0
2010-05-28 13:30:00,48.59,48.63,48.42,48.44,238500.0,40.9835,41.0173,40.8401,40.857,238500.0
2010-05-28 14:00:00,48.44,48.55,48.32,48.53,464100.0,40.857,40.9498,40.7558,40.9329,464100.0
2010-05-28 14:30:00,48.54,48.84,48.49,48.72,250800.0,40.9414,41.1944,40.8992,41.0932,250800.0
2010-05-28 15:00:00,48.72,48.91,48.66,48.89,557500.0,41.0932,41.2534,41.0426,41.2366,557500.0
2010-05-28 15:30:00,48.88,48.96,48.48,48.51,849000.0,41.2281,41.2956,40.8907,40.9161,849000.0
2010-06-01 09:30:00,48.09,48.38,48.07,48.27,296000.0,40.5618,40.8064,40.5449,40.7136,296000.0
2010-06-01 10:00:00,48.27,48.85,48.27,48.76,461100.0,40.7136,41.2028,40.7136,41.1269,461100.0
2010-06-01 10:30:00,48.77,48.87,48.67,48.68,285400.0,41.1354,41.2197,41.051,41.0594,285400.0
2010-06-01 11:00:00,48.69,48.69,48.52,48.64,462900.0,41.0679,41.0679,40.9245,41.0257,462900.0
2010-06-01 11:30:00,48.64,48.68,48.37,48.41,280800.0,41.0257,41.0594,40.798,40.8317,280800.0
2010-06-01 12:00:00,48.4,48.58,48.38,48.58,318000.0,40.8233,40.9751,40.8064,40.9751,318000.0
2010-06-01 12:30:00,48.58,48.63,48.46,48.46,265400.0,40.9751,41.0173,40.8739,40.8739,265400.0
2010-06-01 13:00:00,48.47,48.79,48.47,48.77,145000.0,40.8823,41.1522,40.8823,41.1354,145000.0
2010-06-01 13:30:00,48.77,48.8,48.58,48.58,151200.0,41.1354,41.1607,40.9751,40.9751,151200.0
2010-06-01 14:00:00,48.58,48.59,48.38,48.56,262300.0,40.9751,40.9835,40.8064,40.9582,262300.0
2010-06-01 14:30:00,48.57,48.68,48.45,48.56,124900.0,40.9667,41.0594,40.8654,40.9582,124900.0
2010-06-01 15:00:00,48.58,48.59,48.22,48.32,441000.0,40.9751,40.9835,40.6714,40.7558,441000.0
2010-06-01 15:30:00,48.32,48.44,47.84,47.9,566600.0,40.7558,40.857,40.3509,40.4015,566600.0
2010-06-01 16:00:00,47.94,47.94,47.92,47.92,36700.0,40.4353,40.4353,40.4184,40.4184,36700.0
2010-06-02 09:30:00,48.15,48.2,47.92,48.06,195600.0,40.6124,40.6546,40.4184,40.5365,195600.0
2010-06-02 10:00:00,48.06,48.29,48.0,48.19,250000.0,40.5365,40.7305,40.4859,40.6461,250000.0
2010-06-02 10:30:00,48.2,48.3,48.1,48.21,191100.0,40.6546,40.7389,40.5702,40.663,191100.0
2010-06-02 11:00:00,48.21,48.39,48.21,48.33,192900.0,40.663,40.8148,40.663,40.7642,192900.0
2010-06-02 11:30:00,48.32,48.5,48.29,48.47,157500.0,40.7558,40.9076,40.7305,40.8823,157500.0
2010-06-02 12:00:00,48.46,48.55,48.43,48.45,157500.0,40.8739,40.9498,40.8486,40.8654,157500.0
2010-06-02 12:30:00,48.45,48.55,48.44,48.53,92900.0,40.8654,40.9498,40.857,40.9329,92900.0
2010-06-02 13:00:00,48.53,48.59,48.46,48.48,259600.0,40.9329,40.9835,40.8739,40.8907,259600.0
2010-06-02 13:30:00,48.49,48.53,48.43,48.45,413800.0,40.8992,40.9329,40.8486,40.8654,413800.0
2010-06-02 14:00:00,48.45,48.45,48.31,48.4,191800.0,40.8654,40.8654,40.7474,40.8233,191800.0
2010-06-02 14:30:00,48.41,48.73,48.4,48.7,213300.0,40.8317,41.1016,40.8233,41.0763,213300.0
2010-06-02 15:00:00,48.69,48.89,48.68,48.88,195800.0,41.0679,41.2366,41.0594,41.2281,195800.0
2010-06-02 15:30:00,48.89,49.06,48.77,49.02,397800.0,41.2366,41.38,41.1354,41.3462,397800.0
2010-06-03 09:30:00,49.16,49.42,49.16,49.41,386100.0,41.4643,41.6836,41.4643,41.6752,386100.0
2010-06-03 10:00:00,49.4,49.4,49.13,49.14,323000.0,41.6667,41.6667,41.439,41.4474,323000.0
2010-06-03 10:30:00,49.14,49.26,49.06,49.24,260300.0,41.4474,41.5486,41.38,41.5318,260300.0
2010-06-03 11:00:00,49.25,49.32,49.16,49.17,123300.0,41.5402,41.5993,41.4643,41.4727,123300.0
2010-06-03 11:30:00,49.18,49.27,49.15,49.2,136800.0,41.4812,41.5571,41.4559,41.498,136800.0
2010-06-03 12:00:00,49.2,49.22,48.86,48.93,166000.0,41.498,41.5149,41.2113,41.2703,166000.0
2010-06-03 12:30:00,48.94,49.04,48.88,49.01,160800.0,41.2787,41.3631,41.2281,41.3378,160800.0
2010-06-03 13:00:00,49.01,49.08,48.93,48.98,71400.0,41.3378,41.3968,41.2703,41.3125,71400.0
2010-06-03 13:30:00,49.0,49.15,48.97,49.07,110800.0,41.3293,41.4559,41.304,41.3884,110800.0
2010-06-03 14:00:00,49.08,49.23,49.03,49.14,194400.0,41.3968,41.5233,41.3546,41.4474,194400.0
2010-06-03 14:30:00,49.14,49.32,49.13,49.29,152900.0,41.4474,41.5993,41.439,41.5739,152900.0
2010-06-03 15:00:00,49.29,49.4,49.18,49.4,243200.0,41.5739,41.6667,41.4812,41.6667,243200.0
2010-06-03 15:30:00,49.39,49.43,49.26,49.34,372000.0,41.6583,41.692,41.5486,41.6161,372000.0
2010-06-04 09:30:00,48.52,48.7,48.4,48.62,2440900.0,40.9245,41.0763,40.8233,41.0088,2440900.0
2010-06-04 10:00:00,48.61,48.78,48.53,48.72,1075100.0,41.0004,41.1438,40.9329,41.0932,1075100.0
2010-06-04 10:30:00,48.72,48.77,48.56,48.56,209700.0,41.0932,41.1354,40.9582,40.9582,209700.0
2010-06-04 11:00:00,48.56,48.64,48.37,48.38,119800.0,40.9582,41.0257,40.798,40.8064,119800.0
2010-06-04 11:30:00,48.38,48.51,48.34,48.42,276500.0,40.8064,40.9161,40.7727,40.8401,276500.0
2010-06-04 12:00:00,48.4,48.4,48.19,48.32,334800.0,40.8233,40.8233,40.6461,40.7558,334800.0
2010-06-04 12:30:00,48.32,48.37,48.23,48.36,107200.0,40.7558,40.798,40.6799,40.7895,107200.0
2010-06-04 13:00:00,48.37,48.37,48.12,48.19,86300.0,40.798,40.798,40.5871,40.6461,86300.0
2010-06-04 13:30:00,48.19,48.21,48.03,48.07,70600.0,40.6461,40.663,40.5112,40.5449,70600.0
2010-06-04 14:00:00,48.09,48.16,47.94,47.99,186900.0,40.5618,40.6208,40.4353,40.4775,186900.0
2010-06-04 14:30:00,47.99,48.05,47.69,47.73,344300.0,40.4775,40.5281,40.2244,40.2582,344300.0
2010-06-04 15:00:00,47.73,47.92,47.71,47.73,408600.0,40.2582,40.4184,40.2413,40.2582,408600.0
2010-06-04 15:30:00,47.73,47.82,47.54,47.73,373400.0,40.2582,40.3341,40.0979,40.2582,373400.0
2010-06-07 09:30:00,47.87,47.96,47.6,47.9,212000.0,40.3762,40.4522,40.1485,40.4015,212000.0
2010-06-07 10:00:00,47.9,48.03,47.84,47.9,189100.0,40.4015,40.5112,40.3509,40.4015,189100.0
2010-06-07 10:30:00,47.9,47.9,47.47,47.51,320500.0,40.4015,40.4015,40.0389,40.0726,320500.0
2010-06-07 11:00:00,47.51,47.61,47.45,47.58,241100.0,40.0726,40.1569,40.022,40.1316,241100.0
2010-06-07 11:30:00,47.58,47.75,47.56,47.75,280700.0,40.1316,40.275,40.1148,40.275,280700.0
2010-06-07 12:00:00,47.75,47.84,47.7,47.7,191000.0,40.275,40.3509,40.2329,40.2329,191000.0
2010-06-07 12:30:00,47.69,47.82,47.67,47.79,197900.0,40.2244,40.3341,40.2075,40.3088,197900.0
2010-06-07 13:00:00,47.79,47.85,47.7,47.85,142100.0,40.3088,40.3594,40.2329,40.3594,142100.0
2010-06-07 13:30:00,47.85,47.89,47.58,47.63,419000.0,40.3594,40.3931,40.1316,40.1738,419000.0
2010-06-07 14:00:00,47.62,47.69,47.5,47.59,194700.0,40.1654,40.2244,40.0642,40.1401,194700.0
2010-06-07 14:30:00,47.59,47.62,47.33,47.41,241100.0,40.1401,40.1654,39.9208,39.9882,241100.0
2010-06-07 15:00:00,47.4,47.56,47.16,47.16,374600.0,39.9798,40.1148,39.7774,39.7774,374600.0
2010-06-07 15:30:00,47.15,47.28,47.05,47.07,289400.0,39.769,39.8786,39.6846,39.7015,289400.0
2010-06-08 09:30:00,47.06,47.29,46.86,46.94,316100.0,39.693,39.887,39.5243,39.5918,316100.0
2010-06-08 10:00:00,46.93,47.15,46.82,46.97,223900.0,39.5834,39.769,39.4906,39.6171,223900.0
2010-06-08 10:30:00,46.97,47.0,46.67,46.89,271700.0,39.6171,39.6424,39.3641,39.5497,271700.0
2010-06-08 11:00:00,46.89,47.12,46.66,47.0,271200.0,39.5497,39.7436,39.3557,39.6424,271200.0
2010-06-08 11:30:00,47.01,47.33,46.99,47.23,172100.0,39.6509,39.9208,39.634,39.8364,172100.0
2010-06-08 12:00:00,47.23,47.29,47.06,47.09,97000.0,39.8364,39.887,39.693,39.7183,97000.0
2010-06-08 12:30:00,47.09,47.23,47.09,47.21,85100.0,39.7183,39.8364,39.7183,39.8196,85100.0
2010-06-08 13:00:00,47.2,47.24,46.98,47.0,111500.0,39.8111,39.8449,39.6256,39.6424,111500.0
2010-06-08 13:30:00,46.99,47.02,46.71,46.85,128000.0,39.634,39.6593,39.3978,39.5159,128000.0
2010-06-08 14:00:00,46.86,47.12,46.76,47.05,228100.0,39.5243,39.7436,39.44,39.6846,228100.0
2010-06-08 14:30:00,47.05,47.23,46.97,46.98,299800.0,39.6846,39.8364,39.6171,39.6256,299800.0
2010-06-08 15:00:00,47.0,47.22,46.87,47.21,465100.0,39.6424,39.828,39.5328,39.8196,465100.0
2010-06-08 15:30:00,47.22,47.47,47.18,47.38,498400.0,39.828,40.0389,39.7943,39.9629,498400.0
2010-06-08 16:00:00,47.38,47.38,47.38,47.38,0.0,39.9629,39.9629,39.9629,39.9629,0.0
2010-06-09 09:30:00,47.73,47.77,47.54,47.66,210600.0,40.2582,40.2919,40.0979,40.1991,210600.0
2010-06-09 10:00:00,47.65,47.7,47.49,47.64,116800.0,40.1907,40.2329,40.0557,40.1822,116800.0
2010-06-09 10:30:00,47.64,47.78,47.51,47.78,141600.0,40.1822,40.3003,40.0726,40.3003,141600.0
2010-06-09 11:00:00,47.78,48.11,47.75,48.08,149300.0,40.3003,40.5787,40.275,40.5534,149300.0
2010-06-09 11:30:00,48.07,48.08,47.98,48.01,70300.0,40.5449,40.5534,40.469,40.4943,70300.0
2010-06-09 12:00:00,48.0,48.08,47.95,48.02,72500.0,40.4859,40.5534,40.4437,40.5028,72500.0
2010-06-09 12:30:00,48.02,48.03,47.92,47.93,67400.0,40.5028,40.5112,40.4184,40.4268,67400.0
2010-06-09 13:00:00,47.93,47.99,47.89,47.91,73300.0,40.4268,40.4775,40.3931,40.41,73300.0
2010-06-09 13:30:00,47.91,47.91,47.78,47.86,121200.0,40.41,40.41,40.3003,40.3678,121200.0
2010-06-09 14:00:00,47.86,47.9,47.68,47.82,177500.0,40.3678,40.4015,40.216,40.3341,177500.0
2010-06-09 14:30:00,47.83,47.86,47.44,47.44,190400.0,40.3425,40.3678,40.0136,40.0136,190400.0
2010-06-09 15:00:00,47.44,47.54,47.14,47.36,264300.0,40.0136,40.0979,39.7605,39.9461,264300.0
2010-06-09 15:30:00,47.36,47.37,47.03,47.18,404300.0,39.9461,39.9545,39.6677,39.7943,404300.0
2010-06-10 09:30:00,47.88,48.2,47.83,48.2,184500.0,40.3847,40.6546,40.3425,40.6546,184500.0
2010-06-10 10:00:00,48.2,48.29,47.97,48.05,170800.0,40.6546,40.7305,40.4606,40.5281,170800.0
2010-06-10 10:30:00,48.06,48.15,48.06,48.1,104900.0,40.5365,40.6124,40.5365,40.5702,104900.0
2010-06-10 11:00:00,48.1,48.21,48.09,48.15,73400.0,40.5702,40.663,40.5618,40.6124,73400.0
2010-06-10 11:30:00,48.15,48.17,47.99,48.08,95000.0,40.6124,40.6293,40.4775,40.5534,95000.0
2010-06-10 12:00:00,48.09,48.1,47.9,48.03,92400.0,40.5618,40.5702,40.4015,40.5112,92400.0
2010-06-10 12:30:00,48.03,48.09,47.83,47.96,152400.0,40.5112,40.5618,40.3425,40.4522,152400.0
2010-06-10 13:00:00,47.96,48.02,47.85,47.99,174800.0,40.4522,40.5028,40.3594,40.4775,174800.0
2010-06-10 13:30:00,47.99,48.15,47.98,48.1,65100.0,40.4775,40.6124,40.469,40.5702,65100.0
2010-06-10 14:00:00,48.09,48.14,47.97,48.11,69400.0,40.5618,40.604,40.4606,40.5787,69400.0
2010-06-10 14:30:00,48.11,48.31,48.11,48.24,165900.0,40.5787,40.7474,40.5787,40.6883,165900.0
2010-06-10 15:00:00,48.23,48.43,48.19,48.34,132000.0,40.6799,40.8486,40.6461,40.7727,132000.0
2010-06-10 15:30:00,48.35,48.45,48.27,48.4,358700.0,40.7811,40.8654,40.7136,40.8233,358700.0
2010-06-11 09:30:00,48.0,48.34,47.97,48.33,261100.0,40.4859,40.7727,40.4606,40.7642,261100.0
2010-06-11 10:00:00,48.32,48.56,48.24,48.49,337500.0,40.7558,40.9582,40.6883,40.8992,337500.0
2010-06-11 10:30:00,48.5,48.56,48.32,48.34,210700.0,40.9076,40.9582,40.7558,40.7727,210700.0
2010-06-11 11:00:00,48.34,48.35,48.16,48.26,189700.0,40.7727,40.7811,40.6208,40.7052,189700.0
2010-06-11 11:30:00,48.26,48.42,48.24,48.41,126400.0,40.7052,40.8401,40.6883,40.8317,126400.0
2010-06-11 12:00:00,48.41,48.43,48.28,48.32,70500.0,40.8317,40.8486,40.7221,40.7558,70500.0
2010-06-11 12:30:00,48.33,48.41,48.26,48.37,75300.0,40.7642,40.8317,40.7052,40.798,75300.0
2010-06-11 13:00:00,48.36,48.51,48.36,48.42,75700.0,40.7895,40.9161,40.7895,40.8401,75700.0
2010-06-11 13:30:00,48.43,48.45,48.26,48.31,84500.0,40.8486,40.8654,40.7052,40.7474,84500.0
2010-06-11 14:00:00,48.31,48.39,48.19,48.23,87000.0,40.7474,40.8148,40.6461,40.6799,87000.0
2010-06-11 14:30:00,48.24,48.4,48.23,48.33,102500.0,40.6883,40.8233,40.6799,40.7642,102500.0
2010-06-11 15:00:00,48.33,48.47,48.29,48.41,100700.0,40.7642,40.8823,40.7305,40.8317,100700.0
2010-06-11 15:30:00,48.41,48.72,48.4,48.67,351200.0,40.8317,41.0932,40.8233,41.051,351200.0
2010-06-14 09:30:00,49.01,49.11,48.97,49.01,113000.0,41.3378,41.4221,41.304,41.3378,113000.0
2010-06-14 10:00:00,49.01,49.22,49.0,49.19,122900.0,41.3378,41.5149,41.3293,41.4896,122900.0
2010-06-14 10:30:00,49.2,49.25,49.09,49.23,84800.0,41.498,41.5402,41.4053,41.5233,84800.0
2010-06-14 11:00:00,49.22,49.35,49.2,49.25,68300.0,41.5149,41.6246,41.498,41.5402,68300.0
2010-06-14 11:30:00,49.25,49.27,49.2,49.2,62300.0,41.5402,41.5571,41.498,41.498,62300.0
2010-06-14 12:00:00,49.2,49.27,49.16,49.21,61100.0,41.498,41.5571,41.4643,41.5065,61100.0
2010-06-14 12:30:00,49.21,49.24,49.07,49.07,69000.0,41.5065,41.5318,41.3884,41.3884,69000.0
2010-06-14 13:00:00,49.07,49.14,49.01,49.1,123800.0,41.3884,41.4474,41.3378,41.4137,123800.0
2010-06-14 13:30:00,49.1,49.19,48.94,48.94,61800.0,41.4137,41.4896,41.2787,41.2787,61800.0
2010-06-14 14:00:00,48.94,48.99,48.83,48.95,107200.0,41.2787,41.3209,41.186,41.2872,107200.0
2010-06-14 14:30:00,48.94,49.03,48.82,49.01,95000.0,41.2787,41.3546,41.1775,41.3378,95000.0
2010-06-14 15:00:00,49.01,49.07,48.87,48.92,181000.0,41.3378,41.3884,41.2197,41.2619,181000.0
2010-06-14 15:30:00,48.92,48.92,48.66,48.69,318900.0,41.2619,41.2619,41.0426,41.0679,318900.0
2010-06-15 09:30:00,49.06,49.27,48.95,49.22,187300.0,41.38,41.5571,41.2872,41.5149,187300.0
2010-06-15 10:00:00,49.22,49.22,49.05,49.16,125300.0,41.5149,41.5149,41.3715,41.4643,125300.0
2010-06-15 10:30:00,49.17,49.28,49.14,49.26,90300.0,41.4727,41.5655,41.4474,41.5486,90300.0
2010-06-15 11:00:00,49.27,49.3,49.21,49.22,118400.0,41.5571,41.5824,41.5065,41.5149,118400.0
2010-06-15 11:30:00,49.22,49.35,49.16,49.3,236100.0,41.5149,41.6246,41.4643,41.5824,236100.0
2010-06-15 12:00:00,49.3,49.4,49.3,49.34,158600.0,41.5824,41.6667,41.5824,41.6161,158600.0
2010-06-15 12:30:00,49.34,49.4,49.28,49.39,179600.0,41.6161,41.6667,41.5655,41.6583,179600.0
2010-06-15 13:00:00,49.38,49.51,49.3,49.45,141200.0,41.6499,41.7595,41.5824,41.7089,141200.0
2010-06-15 13:30:00,49.44,49.51,49.43,49.48,76100.0,41.7005,41.7595,41.692,41.7342,76100.0
2010-06-15 14:00:00,49.48,49.66,49.47,49.62,257800.0,41.7342,41.886,41.7258,41.8523,257800.0
2010-06-15 14:30:00,49.62,49.65,49.57,49.59,140100.0,41.8523,41.8776,41.8101,41.827,140100.0
2010-06-15 15:00:00,49.58,49.71,49.55,49.7,155300.0,41.8185,41.9282,41.7932,41.9198,155300.0
2010-06-15 15:30:00,49.7,49.81,49.66,49.78,498500.0,41.9198,42.0125,41.886,41.9872,498500.0
2010-06-15 16:00:00,49.77,49.88,49.76,49.76,20900.0,41.9788,42.0716,41.9704,41.9704,20900.0
2010-06-16 09:30:00,49.51,49.66,49.45,49.65,145200.0,41.7595,41.886,41.7089,41.8776,145200.0
2010-06-16 10:00:00,49.66,49.69,49.51,49.54,120300.0,41.886,41.9113,41.7595,41.7848,120300.0
2010-06-16 10:30:00,49.52,49.65,49.46,49.63,124200.0,41.7679,41.8776,41.7173,41.8607,124200.0
2010-06-16 11:00:00,49.64,49.8,49.59,49.77,173000.0,41.8692,42.0041,41.827,41.9788,173000.0
2010-06-16 11:30:00,49.77,49.78,49.69,49.74,58700.0,41.9788,41.9872,41.9113,41.9535,58700.0
2010-06-16 12:00:00,49.76,49.92,49.75,49.85,112600.0,41.9704,42.1053,41.9619,42.0463,112600.0
2010-06-16 12:30:00,49.85,49.86,49.73,49.77,62400.0,42.0463,42.0547,41.9451,41.9788,62400.0
2010-06-16 13:00:00,49.77,49.83,49.73,49.82,67900.0,41.9788,42.0294,41.9451,42.021,67900.0
2010-06-16 13:30:00,49.82,49.9,49.78,49.89,173600.0,42.021,42.0885,41.9872,42.08,173600.0
2010-06-16 14:00:00,49.9,49.96,49.87,49.9,167300.0,42.0885,42.1391,42.0632,42.0885,167300.0
2010-06-16 14:30:00,49.9,49.96,49.81,49.88,134900.0,42.0885,42.1391,42.0125,42.0716,134900.0
2010-06-16 15:00:00,49.88,49.88,49.61,49.63,149200.0,42.0716,42.0716,41.8439,41.8607,149200.0
2010-06-16 15:30:00,49.63,49.78,49.6,49.78,237100.0,41.8607,41.9872,41.8354,41.9872,237100.0
2010-06-17 09:30:00,49.89,50.0,49.72,49.84,151600.0,42.08,42.1728,41.9366,42.0378,151600.0
2010-06-17 10:00:00,49.84,49.84,49.47,49.53,187700.0,42.0378,42.0378,41.7258,41.7764,187700.0
2010-06-17 10:30:00,49.53,49.56,49.44,49.52,138400.0,41.7764,41.8017,41.7005,41.7679,138400.0
2010-06-17 11:00:00,49.51,49.65,49.41,49.61,89900.0,41.7595,41.8776,41.6752,41.8439,89900.0
2010-06-17 11:30:00,49.6,49.73,49.6,49.69,199400.0,41.8354,41.9451,41.8354,41.9113,199400.0
2010-06-17 12:00:00,49.69,49.7,49.59,49.61,70900.0,41.9113,41.9198,41.827,41.8439,70900.0
2010-06-17 12:30:00,49.6,49.64,49.53,49.62,47900.0,41.8354,41.8692,41.7764,41.8523,47900.0
2010-06-17 13:00:00,49.6,49.68,49.56,49.65,71200.0,41.8354,41.9029,41.8017,41.8776,71200.0
2010-06-17 13:30:00,49.65,49.79,49.61,49.79,82900.0,41.8776,41.9957,41.8439,41.9957,82900.0
2010-06-17 14:00:00,49.78,49.82,49.68,49.69,79500.0,41.9872,42.021,41.9029,41.9113,79500.0
2010-06-17 14:30:00,49.68,49.72,49.57,49.63,188600.0,41.9029,41.9366,41.8101,41.8607,188600.0
2010-06-17 15:00:00,49.62,49.62,49.47,49.49,241700.0,41.8523,41.8523,41.7258,41.7426,241700.0
2010-06-17 15:30:00,49.5,49.86,49.5,49.83,481800.0,41.7511,42.0547,41.7511,42.0294,481800.0
2010-06-18 09:30:00,49.87,49.93,49.73,49.74,106100.0,42.0632,42.1138,41.9451,41.9535,106100.0
2010-06-18 10:00:00,49.75,49.97,49.75,49.94,108900.0,41.9619,42.1475,41.9619,42.1222,108900.0
2010-06-18 10:30:00,49.94,50.08,49.94,50.05,118200.0,42.1222,42.2403,42.1222,42.215,118200.0
2010-06-18 11:00:00,50.05,50.07,49.91,49.92,95500.0,42.215,42.2318,42.0969,42.1053,95500.0
2010-06-18 11:30:00,49.91,49.94,49.82,49.88,190900.0,42.0969,42.1222,42.021,42.0716,190900.0
2010-06-18 12:00:00,49.89,49.96,49.76,49.77,171600.0,42.08,42.1391,41.9704,41.9788,171600.0
2010-06-18 12:30:00,49.78,49.83,49.74,49.78,70400.0,41.9872,42.0294,41.9535,41.9872,70400.0
2010-06-18 13:00:00,49.78,49.86,49.75,49.82,88700.0,41.9872,42.0547,41.9619,42.021,88700.0
2010-06-18 13:30:00,49.82,49.9,49.76,49.81,180200.0,42.021,42.0885,41.9704,42.0125,180200.0
2010-06-18 14:00:00,49.81,49.92,49.8,49.91,248300.0,42.0125,42.1053,42.0041,42.0969,248300.0
2010-06-18 14:30:00,49.91,49.91,49.82,49.87,224300.0,42.0969,42.0969,42.021,42.0632,224300.0
2010-06-18 15:00:00,49.86,49.86,49.75,49.82,104500.0,42.0547,42.0547,41.9619,42.021,104500.0
2010-06-18 15:30:00,49.83,49.86,49.78,49.82,239800.0,42.0294,42.0547,41.9872,42.021,239800.0
2010-06-21 09:30:00,50.42,50.46,50.16,50.36,165600.0,42.5271,42.5608,42.3078,42.4764,165600.0
2010-06-21 10:00:00,50.36,50.41,50.22,50.23,105700.0,42.4764,42.5186,42.3584,42.3668,105700.0
2010-06-21 10:30:00,50.22,50.25,50.09,50.11,165700.0,42.3584,42.3837,42.2487,42.2656,165700.0
2010-06-21 11:00:00,50.11,50.19,50.06,50.15,238300.0,42.2656,42.3331,42.2234,42.2993,238300.0
2010-06-21 11:30:00,50.15,50.19,50.06,50.09,189500.0,42.2993,42.3331,42.2234,42.2487,189500.0
2010-06-21 12:00:00,50.09,50.11,49.94,49.95,159100.0,42.2487,42.2656,42.1222,42.1306,159100.0
2010-06-21 12:30:00,49.94,49.99,49.91,49.99,86100.0,42.1222,42.1644,42.0969,42.1644,86100.0
2010-06-21 13:00:00,49.98,50.06,49.96,50.02,111500.0,42.1559,42.2234,42.1391,42.1897,111500.0
2010-06-21 13:30:00,50.03,50.04,49.85,49.92,133400.0,42.1981,42.2065,42.0463,42.1053,133400.0
2010-06-21 14:00:00,49.91,50.06,49.88,49.96,124600.0,42.0969,42.2234,42.0716,42.1391,124600.0
2010-06-21 14:30:00,49.96,50.0,49.8,49.82,130300.0,42.1391,42.1728,42.0041,42.021,130300.0
2010-06-21 15:00:00,49.81,49.85,49.44,49.51,209600.0,42.0125,42.0463,41.7005,41.7595,209600.0
2010-06-21 15:30:00,49.52,49.61,49.37,49.59,276800.0,41.7679,41.8439,41.6414,41.827,276800.0
2010-06-22 09:30:00,49.63,49.93,49.63,49.72,188400.0,41.8607,42.1138,41.8607,41.9366,188400.0
2010-06-22 10:00:00,49.7,49.72,49.5,49.63,195000.0,41.9198,41.9366,41.7511,41.8607,195000.0
2010-06-22 10:30:00,49.63,49.75,49.5,49.71,165200.0,41.8607,41.9619,41.7511,41.9282,165200.0
2010-06-22 11:00:00,49.71,49.72,49.57,49.71,157300.0,41.9282,41.9366,41.8101,41.9282,157300.0
2010-06-22 11:30:00,49.71,49.87,49.69,49.76,115100.0,41.9282,42.0632,41.9113,41.9704,115100.0
2010-06-22 12:00:00,49.76,49.79,49.7,49.7,68500.0,41.9704,41.9957,41.9198,41.9198,68500.0
2010-06-22 12:30:00,49.69,49.7,49.63,49.67,55800.0,41.9113,41.9198,41.8607,41.8945,55800.0
2010-06-22 13:00:00,49.67,49.72,49.58,49.59,70800.0,41.8945,41.9366,41.8185,41.827,70800.0
2010-06-22 13:30:00,49.59,49.7,49.52,49.56,109700.0,41.827,41.9198,41.7679,41.8017,109700.0
2010-06-22 14:00:00,49.54,49.55,49.35,49.39,205700.0,41.7848,41.7932,41.6246,41.6583,205700.0
2010-06-22 14:30:00,49.39,49.44,49.01,49.1,246400.0,41.6583,41.7005,41.3378,41.4137,246400.0
2010-06-22 15:00:00,49.11,49.21,49.0,49.02,134400.0,41.4221,41.5065,41.3293,41.3462,134400.0
2010-06-22 15:30:00,49.02,49.03,48.86,48.93,352400.0,41.3462,41.3546,41.2113,41.2703,352400.0
2010-06-22 16:00:00,48.93,48.93,48.89,48.89,182900.0,41.2703,41.2703,41.2366,41.2366,182900.0
2010-06-23 09:30:00,48.92,49.0,48.75,48.89,327400.0,41.2619,41.3293,41.1185,41.2366,327400.0
2010-06-23 10:00:00,48.88,48.88,48.44,48.48,280900.0,41.2281,41.2281,40.857,40.8907,280900.0
2010-06-23 10:30:00,48.48,48.75,48.47,48.68,108600.0,40.8907,41.1185,40.8823,41.0594,108600.0
2010-06-23 11:00:00,48.68,48.7,48.59,48.68,63900.0,41.0594,41.0763,40.9835,41.0594,63900.0
2010-06-23 11:30:00,48.68,48.7,48.57,48.64,72200.0,41.0594,41.0763,40.9667,41.0257,72200.0
2010-06-23 12:00:00,48.64,48.69,48.6,48.68,47800.0,41.0257,41.0679,40.992,41.0594,47800.0
2010-06-23 12:30:00,48.66,48.81,48.64,48.77,69400.0,41.0426,41.1691,41.0257,41.1354,69400.0
2010-06-23 13:00:00,48.78,48.84,48.75,48.82,57400.0,41.1438,41.1944,41.1185,41.1775,57400.0
2010-06-23 13:30:00,48.82,48.89,48.78,48.87,56900.0,41.1775,41.2366,41.1438,41.2197,56900.0
2010-06-23 14:00:00,48.87,48.92,48.7,48.9,165400.0,41.2197,41.2619,41.0763,41.245,165400.0
2010-06-23 14:30:00,48.91,49.18,48.76,48.83,238500.0,41.2534,41.4812,41.1269,41.186,238500.0
2010-06-23 15:00:00,48.84,48.92,48.65,48.87,272600.0,41.1944,41.2619,41.0341,41.2197,272600.0
2010-06-23 15:30:00,48.87,48.99,48.75,48.83,252700.0,41.2197,41.3209,41.1185,41.186,252700.0
2010-06-24 09:30:00,48.65,48.69,48.29,48.32,215500.0,41.0341,41.0679,40.7305,40.7558,215500.0
2010-06-24 10:00:00,48.33,48.62,48.33,48.55,114200.0,40.7642,41.0088,40.7642,40.9498,114200.0
2010-06-24 10:30:00,48.51,48.53,48.21,48.33,126200.0,40.9161,40.9329,40.663,40.7642,126200.0
2010-06-24 11:00:00,48.32,48.32,48.11,48.25,127700.0,40.7558,40.7558,40.5787,40.6968,127700.0
2010-06-24 11:30:00,48.25,48.37,48.21,48.33,162500.0,40.6968,40.798,40.663,40.7642,162500.0
2010-06-24 12:00:00,48.36,48.47,48.31,48.33,114600.0,40.7895,40.8823,40.7474,40.7642,114600.0
2010-06-24 12:30:00,48.33,48.39,48.21,48.36,56000.0,40.7642,40.8148,40.663,40.7895,56000.0
2010-06-24 13:00:00,48.37,48.5,48.3,48.4,63900.0,40.798,40.9076,40.7389,40.8233,63900.0
2010-06-24 13:30:00,48.41,48.62,48.39,48.59,69200.0,40.8317,41.0088,40.8148,40.9835,69200.0
2010-06-24 14:00:00,48.6,48.6,48.45,48.49,779200.0,40.992,40.992,40.8654,40.8992,779200.0
2010-06-24 14:30:00,48.49,48.49,48.18,48.24,860700.0,40.8992,40.8992,40.6377,40.6883,860700.0
2010-06-24 15:00:00,48.23,48.31,47.99,48.16,232000.0,40.6799,40.7474,40.4775,40.6208,232000.0
2010-06-24 15:30:00,48.17,48.2,48.01,48.09,523100.0,40.6293,40.6546,40.4943,40.5618,523100.0
2010-06-25 09:30:00,48.23,48.28,47.9,48.06,362100.0,40.6799,40.7221,40.4015,40.5365,362100.0
2010-06-25 10:00:00,48.06,48.21,47.94,48.01,169500.0,40.5365,40.663,40.4353,40.4943,169500.0
2010-06-25 10:30:00,48.02,48.02,47.77,47.81,302300.0,40.5028,40.5028,40.2919,40.3256,302300.0
2010-06-25 11:00:00,47.81,48.01,47.81,47.99,188100.0,40.3256,40.4943,40.3256,40.4775,188100.0
2010-06-25 11:30:00,48.0,48.07,47.86,48.0,134400.0,40.4859,40.5449,40.3678,40.4859,134400.0
2010-06-25 12:00:00,48.0,48.13,47.95,48.11,110000.0,40.4859,40.5955,40.4437,40.5787,110000.0
2010-06-25 12:30:00,48.11,48.18,48.0,48.06,127500.0,40.5787,40.6377,40.4859,40.5365,127500.0
2010-06-25 13:00:00,48.05,48.33,48.04,48.33,117100.0,40.5281,40.7642,40.5196,40.7642,117100.0
2010-06-25 13:30:00,48.33,48.46,48.29,48.37,226900.0,40.7642,40.8739,40.7305,40.798,226900.0
2010-06-25 14:00:00,48.37,48.39,48.25,48.33,139500.0,40.798,40.8148,40.6968,40.7642,139500.0
2010-06-25 14:30:00,48.31,48.38,48.24,48.28,292300.0,40.7474,40.8064,40.6883,40.7221,292300.0
2010-06-25 15:00:00,48.28,48.28,48.1,48.16,370900.0,40.7221,40.7221,40.5702,40.6208,370900.0
2010-06-25 15:30:00,48.17,48.33,48.01,48.11,696900.0,40.6293,40.7642,40.4943,40.5787,696900.0
2010-06-28 09:30:00,48.13,48.18,47.75,47.82,204700.0,40.5955,40.6377,40.275,40.3341,204700.0
2010-06-28 10:00:00,47.83,47.96,47.76,47.95,159100.0,40.3425,40.4522,40.2835,40.4437,159100.0
2010-06-28 10:30:00,47.95,48.13,47.84,48.13,95700.0,40.4437,40.5955,40.3509,40.5955,95700.0
2010-06-28 11:00:00,48.12,48.23,48.11,48.23,69000.0,40.5871,40.6799,40.5787,40.6799,69000.0
2010-06-28 11:30:00,48.24,48.32,48.15,48.15,268200.0,40.6883,40.7558,40.6124,40.6124,268200.0
2010-06-28 12:00:00,48.15,48.17,48.03,48.13,103200.0,40.6124,40.6293,40.5112,40.5955,103200.0
2010-06-28 12:30:00,48.12,48.15,47.98,48.1,212100.0,40.5871,40.6124,40.469,40.5702,212100.0
2010-06-28 13:00:00,48.1,48.1,47.92,47.98,76400.0,40.5702,40.5702,40.4184,40.469,76400.0
2010-06-28 13:30:00,47.98,48.08,47.9,48.06,583300.0,40.469,40.5534,40.4015,40.5365,583300.0
2010-06-28 14:00:00,48.05,48.11,48.01,48.02,190300.0,40.5281,40.5787,40.4943,40.5028,190300.0
2010-06-28 14:30:00,48.01,48.15,47.98,48.13,228700.0,40.4943,40.6124,40.469,40.5955,228700.0
2010-06-28 15:00:00,48.13,48.16,47.93,47.96,150800.0,40.5955,40.6208,40.4268,40.4522,150800.0
2010-06-28 15:30:00,47.96,48.1,47.87,47.88,538900.0,40.4522,40.5702,40.3762,40.3847,538900.0
2010-06-29 09:30:00,47.25,47.28,46.73,46.78,296000.0,39.8533,39.8786,39.4147,39.4569,296000.0
2010-06-29 10:00:00,46.87,46.87,46.33,46.35,377400.0,39.5328,39.5328,39.0773,39.0942,377400.0
2010-06-29 10:30:00,46.34,46.68,46.34,46.68,240600.0,39.0858,39.3725,39.0858,39.3725,240600.0
2010-06-29 11:00:00,46.67,46.79,46.58,46.63,263300.0,39.3641,39.4653,39.2882,39.3304,263300.0
2010-06-29 11:30:00,46.62,46.65,46.54,46.55,482100.0,39.3219,39.3472,39.2544,39.2629,482100.0
2010-06-29 12:00:00,46.56,46.66,46.46,46.58,144500.0,39.2713,39.3557,39.187,39.2882,144500.0
2010-06-29 12:30:00,46.58,46.6,46.49,46.53,60400.0,39.2882,39.3051,39.2123,39.246,60400.0
2010-06-29 13:00:00,46.54,46.55,46.41,46.45,106800.0,39.2544,39.2629,39.1448,39.1785,106800.0
2010-06-29 13:30:00,46.46,46.53,46.32,46.52,98000.0,39.187,39.246,39.0689,39.2376,98000.0
2010-06-29 14:00:00,46.51,46.65,46.46,46.59,206400.0,39.2291,39.3472,39.187,39.2966,206400.0
2010-06-29 14:30:00,46.59,46.59,46.39,46.4,212200.0,39.2966,39.2966,39.1279,39.1364,212200.0
2010-06-29 15:00:00,46.4,46.55,46.14,46.21,472400.0,39.1364,39.2629,38.9171,38.9761,472400.0
2010-06-29 15:30:00,46.19,46.39,46.01,46.29,613500.0,38.9592,39.1279,38.8074,39.0436,613500.0
2010-06-29 16:00:00,46.27,46.32,46.27,46.32,134700.0,39.0267,39.0689,39.0267,39.0689,134700.0
2010-06-30 09:30:00,46.21,46.61,46.12,46.45,323700.0,38.9761,39.3135,38.9002,39.1785,323700.0
2010-06-30 10:00:00,46.44,46.53,46.37,46.43,150300.0,39.1701,39.246,39.1111,39.1617,150300.0
2010-06-30 10:30:00,46.4,46.57,46.34,46.35,184800.0,39.1364,39.2797,39.0858,39.0942,184800.0
2010-06-30 11:00:00,46.36,46.59,46.34,46.5,157400.0,39.1026,39.2966,39.0858,39.2207,157400.0
2010-06-30 11:30:00,46.51,46.67,46.5,46.59,163800.0,39.2291,39.3641,39.2207,39.2966,163800.0
2010-06-30 12:00:00,46.6,46.66,46.56,46.59,83700.0,39.3051,39.3557,39.2713,39.2966,83700.0
2010-06-30 12:30:00,46.6,46.61,46.47,46.53,110700.0,39.3051,39.3135,39.1954,39.246,110700.0
2010-06-30 13:00:00,46.53,46.58,46.46,46.54,120400.0,39.246,39.2882,39.187,39.2544,120400.0
2010-06-30 13:30:00,46.55,46.57,46.45,46.53,151200.0,39.2629,39.2797,39.1785,39.246,151200.0
2010-06-30 14:00:00,46.52,46.58,46.31,46.36,410500.0,39.2376,39.2882,39.0604,39.1026,410500.0
2010-06-30 14:30:00,46.37,46.46,46.32,46.39,508900.0,39.1111,39.187,39.0689,39.1279,508900.0
2010-06-30 15:00:00,46.39,46.44,46.19,46.2,315100.0,39.1279,39.1701,38.9592,38.9677,315100.0
2010-06-30 15:30:00,46.19,46.19,45.76,45.83,1261800.0,38.9592,38.9592,38.5965,38.6556,1261800.0
2010-07-01 09:30:00,45.86,46.04,45.73,45.77,400000.0,38.6809,38.8327,38.5712,38.605,400000.0
2010-07-01 10:00:00,45.74,45.75,45.36,45.44,1026300.0,38.5797,38.5881,38.2592,38.3266,1026300.0
2010-07-01 10:30:00,45.44,45.46,45.06,45.19,427400.0,38.3266,38.3435,38.0061,38.1158,427400.0
2010-07-01 11:00:00,45.18,45.41,45.03,45.41,230300.0,38.1073,38.3013,37.9808,38.3013,230300.0
2010-07-01 11:30:00,45.41,45.57,45.37,45.46,255100.0,38.3013,38.4363,38.2676,38.3435,255100.0
2010-07-01 12:00:00,45.46,45.46,45.3,45.39,266700.0,38.3435,38.3435,38.2086,38.2845,266700.0
2010-07-01 12:30:00,45.37,45.84,45.35,45.65,224400.0,38.2676,38.664,38.2507,38.5038,224400.0
2010-07-01 13:00:00,45.66,45.77,45.55,45.64,478200.0,38.5122,38.605,38.4194,38.4953,478200.0
2010-07-01 13:30:00,45.65,45.85,45.62,45.78,175000.0,38.5038,38.6725,38.4785,38.6134,175000.0
2010-07-01 14:00:00,45.77,45.93,45.71,45.75,258700.0,38.605,38.7399,38.5544,38.5881,258700.0
2010-07-01 14:30:00,45.76,45.79,45.47,45.63,386600.0,38.5965,38.6219,38.3519,38.4869,386600.0
2010-07-01 15:00:00,45.64,45.8,45.56,45.76,341800.0,38.4953,38.6303,38.4279,38.5965,341800.0
2010-07-01 15:30:00,45.76,45.88,45.61,45.77,459100.0,38.5965,38.6978,38.47,38.605,459100.0
2010-07-02 09:30:00,45.65,45.81,45.53,45.64,535400.0,38.6746,38.8102,38.573,38.6662,535400.0
2010-07-02 10:00:00,45.65,45.72,45.45,45.61,361100.0,38.6746,38.7339,38.5052,38.6407,361100.0
2010-07-02 10:30:00,45.6,45.64,45.47,45.47,175200.0,38.6323,38.6662,38.5221,38.5221,175200.0
2010-07-02 11:00:00,45.49,45.56,45.39,45.39,244900.0,38.5391,38.5984,38.4544,38.4544,244900.0
2010-07-02 11:30:00,45.39,45.4,45.17,45.28,264000.0,38.4544,38.4628,38.268,38.3612,264000.0
2010-07-02 12:00:00,45.27,45.4,45.23,45.33,81500.0,38.3527,38.4628,38.3188,38.4035,81500.0
2010-07-02 12:30:00,45.31,45.35,45.19,45.19,189300.0,38.3866,38.4205,38.2849,38.2849,189300.0
2010-07-02 13:00:00,45.2,45.26,45.09,45.14,130800.0,38.2934,38.3442,38.2002,38.2426,130800.0
2010-07-02 13:30:00,45.14,45.35,45.13,45.33,100300.0,38.2426,38.4205,38.2341,38.4035,100300.0
2010-07-02 14:00:00,45.33,45.35,45.23,45.28,94900.0,38.4035,38.4205,38.3188,38.3612,94900.0
2010-07-02 14:30:00,45.28,45.33,45.2,45.33,107400.0,38.3612,38.4035,38.2934,38.4035,107400.0
2010-07-02 15:00:00,45.33,45.53,45.29,45.48,177000.0,38.4035,38.573,38.3696,38.5306,177000.0
2010-07-02 15:30:00,45.47,45.73,45.36,45.36,302400.0,38.5221,38.7424,38.4289,38.4289,302400.0
2010-07-06 09:30:00,45.95,46.13,45.92,46.05,351400.0,38.9288,39.0813,38.9034,39.0135,351400.0
2010-07-06 10:00:00,46.05,46.31,45.95,46.2,216600.0,39.0135,39.2338,38.9288,39.1406,216600.0
2010-07-06 10:30:00,46.19,46.26,46.12,46.13,155000.0,39.1321,39.1914,39.0728,39.0813,155000.0
2010-07-06 11:00:00,46.12,46.18,45.97,45.99,143300.0,39.0728,39.1236,38.9457,38.9627,143300.0
2010-07-06 11:30:00,45.98,46.12,45.98,46.08,98700.0,38.9542,39.0728,38.9542,39.0389,98700.0
2010-07-06 12:00:00,46.08,46.15,45.86,45.91,66700.0,39.0389,39.0982,38.8525,38.8949,66700.0
2010-07-06 12:30:00,45.9,45.93,45.65,45.68,242100.0,38.8864,38.9118,38.6746,38.7,242100.0
2010-07-06 13:00:00,45.68,45.78,45.61,45.72,256900.0,38.7,38.7848,38.6407,38.7339,256900.0
2010-07-06 13:30:00,45.73,45.74,45.37,45.41,173700.0,38.7424,38.7509,38.4374,38.4713,173700.0
2010-07-06 14:00:00,45.4,45.49,45.24,45.44,304900.0,38.4628,38.5391,38.3273,38.4967,304900.0
2010-07-06 14:30:00,45.44,45.54,45.33,45.34,485300.0,38.4967,38.5814,38.4035,38.412,485300.0
2010-07-06 15:00:00,45.34,45.41,45.14,45.31,399500.0,38.412,38.4713,38.2426,38.3866,399500.0
2010-07-06 15:30:00,45.29,45.55,45.24,45.55,741800.0,38.3696,38.5899,38.3273,38.5899,741800.0
2010-07-06 16:00:00,45.52,45.52,45.51,45.51,35100.0,38.5645,38.5645,38.556,38.556,35100.0
2010-07-07 09:30:00,45.66,45.91,45.61,45.89,145900.0,38.6831,38.8949,38.6407,38.878,145900.0
2010-07-07 10:00:00,45.9,46.12,45.9,45.96,140000.0,38.8864,39.0728,38.8864,38.9373,140000.0
2010-07-07 10:30:00,45.97,46.35,45.97,46.29,125900.0,38.9457,39.2677,38.9457,39.2168,125900.0
2010-07-07 11:00:00,46.3,46.33,46.1,46.23,1383900.0,39.2253,39.2507,39.0559,39.166,1383900.0
2010-07-07 11:30:00,46.22,46.33,46.11,46.16,438900.0,39.1575,39.2507,39.0643,39.1067,438900.0
2010-07-07 12:00:00,46.17,46.26,46.15,46.26,150800.0,39.1152,39.1914,39.0982,39.1914,150800.0
2010-07-07 12:30:00,46.26,46.3,46.21,46.24,201300.0,39.1914,39.2253,39.1491,39.1745,201300.0
2010-07-07 13:00:00,46.25,46.51,46.24,46.49,137500.0,39.1829,39.4032,39.1745,39.3863,137500.0
2010-07-07 13:30:00,46.49,46.54,46.4,46.49,127700.0,39.3863,39.4286,39.31,39.3863,127700.0
2010-07-07 14:00:00,46.5,46.59,46.5,46.51,180500.0,39.3947,39.471,39.3947,39.4032,180500.0
2010-07-07 14:30:00,46.52,46.63,46.46,46.63,140900.0,39.4117,39.5049,39.3609,39.5049,140900.0
2010-07-07 15:00:00,46.62,46.77,46.52,46.75,219500.0,39.4964,39.6235,39.4117,39.6065,219500.0
2010-07-07 15:30:00,46.75,47.02,46.74,46.98,382500.0,39.6065,39.8353,39.5981,39.8014,382500.0
2010-07-08 09:30:00,47.37,47.49,47.15,47.27,314400.0,40.1318,40.2335,39.9454,40.0471,314400.0
2010-07-08 10:00:00,47.26,47.36,47.16,47.36,356500.0,40.0386,40.1233,39.9539,40.1233,356500.0
2010-07-08 10:30:00,47.35,47.36,47.15,47.19,328100.0,40.1149,40.1233,39.9454,39.9793,328100.0
2010-07-08 11:00:00,47.18,47.18,47.02,47.09,233800.0,39.9708,39.9708,39.8353,39.8946,233800.0
2010-07-08 11:30:00,47.07,47.15,46.9,46.98,101500.0,39.8777,39.9454,39.7336,39.8014,101500.0
2010-07-08 12:00:00,46.96,47.12,46.93,47.09,119300.0,39.7845,39.92,39.759,39.8946,119300.0
2010-07-08 12:30:00,47.08,47.09,46.98,46.99,79500.0,39.8861,39.8946,39.8014,39.8099,79500.0
2010-07-08 13:00:00,47.0,47.22,47.0,47.12,52400.0,39.8183,40.0047,39.8183,39.92,52400.0
2010-07-08 13:30:00,47.12,47.18,47.02,47.05,43200.0,39.92,39.9708,39.8353,39.8607,43200.0
2010-07-08 14:00:00,47.06,47.1,46.87,46.98,103800.0,39.8692,39.9031,39.7082,39.8014,103800.0
2010-07-08 14:30:00,46.99,47.15,46.95,47.13,130700.0,39.8099,39.9454,39.776,39.9285,130700.0
2010-07-08 15:00:00,47.12,47.25,46.99,47.25,171400.0,39.92,40.0301,39.8099,40.0301,171400.0
2010-07-08 15:30:00,47.25,47.43,47.25,47.39,295300.0,40.0301,40.1826,40.0301,40.1488,295300.0
2010-07-09 09:30:00,47.45,47.55,47.33,47.45,166000.0,40.1996,40.2843,40.0979,40.1996,166000.0
2010-07-09 10:00:00,47.44,47.62,47.44,47.56,99100.0,40.1911,40.3436,40.1911,40.2928,99100.0
2010-07-09 10:30:00,47.57,47.69,47.51,47.53,215500.0,40.3013,40.4029,40.2504,40.2674,215500.0
2010-07-09 11:00:00,47.53,47.57,47.4,47.46,44800.0,40.2674,40.3013,40.1572,40.2081,44800.0
2010-07-09 11:30:00,47.46,47.56,47.45,47.45,41500.0,40.2081,40.2928,40.1996,40.1996,41500.0
2010-07-09 12:00:00,47.45,47.53,47.45,47.51,71500.0,40.1996,40.2674,40.1996,40.2504,71500.0
2010-07-09 12:30:00,47.49,47.52,47.42,47.49,59300.0,40.2335,40.2589,40.1742,40.2335,59300.0
2010-07-09 13:00:00,47.46,47.53,47.43,47.46,62300.0,40.2081,40.2674,40.1826,40.2081,62300.0
2010-07-09 13:30:00,47.44,47.53,47.43,47.5,74500.0,40.1911,40.2674,40.1826,40.2419,74500.0
2010-07-09 14:00:00,47.51,47.54,47.44,47.48,63300.0,40.2504,40.2758,40.1911,40.225,63300.0
2010-07-09 14:30:00,47.48,47.66,47.46,47.65,63400.0,40.225,40.3775,40.2081,40.369,63400.0
2010-07-09 15:00:00,47.64,47.71,47.58,47.59,110200.0,40.3606,40.4199,40.3097,40.3182,110200.0
2010-07-09 15:30:00,47.6,47.74,47.57,47.74,214600.0,40.3267,40.4453,40.3013,40.4453,214600.0
2010-07-12 09:30:00,47.66,47.96,47.59,47.9,140900.0,40.3775,40.6317,40.3182,40.5808,140900.0
2010-07-12 10:00:00,47.9,47.92,47.66,47.66,103100.0,40.5808,40.5978,40.3775,40.3775,103100.0
2010-07-12 10:30:00,47.64,47.72,47.57,47.61,61200.0,40.3606,40.4283,40.3013,40.3351,61200.0
2010-07-12 11:00:00,47.61,47.61,47.41,47.51,155600.0,40.3351,40.3351,40.1657,40.2504,155600.0
2010-07-12 11:30:00,47.51,47.56,47.47,47.49,154900.0,40.2504,40.2928,40.2165,40.2335,154900.0
2010-07-12 12:00:00,47.49,47.66,47.49,47.58,41600.0,40.2335,40.3775,40.2335,40.3097,41600.0
2010-07-12 12:30:00,47.57,47.69,47.54,47.54,98300.0,40.3013,40.4029,40.2758,40.2758,98300.0
2010-07-12 13:00:00,47.53,47.71,47.52,47.7,60500.0,40.2674,40.4199,40.2589,40.4114,60500.0
2010-07-12 13:30:00,47.69,47.75,47.63,47.75,37100.0,40.4029,40.4537,40.3521,40.4537,37100.0
2010-07-12 14:00:00,47.74,47.75,47.6,47.63,29900.0,40.4453,40.4537,40.3267,40.3521,29900.0
2010-07-12 14:30:00,47.64,47.73,47.59,47.67,70700.0,40.3606,40.4368,40.3182,40.386,70700.0
2010-07-12 15:00:00,47.68,47.71,47.58,47.7,95400.0,40.3944,40.4199,40.3097,40.4114,95400.0
2010-07-12 15:30:00,47.71,47.76,47.65,47.72,128900.0,40.4199,40.4622,40.369,40.4283,128900.0
2010-07-13 09:30:00,48.21,48.3,48.07,48.18,203500.0,40.8435,40.9197,40.7249,40.818,203500.0
2010-07-13 10:00:00,48.2,48.38,48.2,48.29,116100.0,40.835,40.9875,40.835,40.9112,116100.0
2010-07-13 10:30:00,48.3,48.3,48.16,48.22,207000.0,40.9197,40.9197,40.8011,40.8519,207000.0
2010-07-13 11:00:00,48.21,48.37,48.21,48.35,207100.0,40.8435,40.979,40.8435,40.9621,207100.0
2010-07-13 11:30:00,48.35,48.53,48.34,48.42,91500.0,40.9621,41.1146,40.9536,41.0214,91500.0
2010-07-13 12:00:00,48.41,48.49,48.39,48.49,100700.0,41.0129,41.0807,40.996,41.0807,100700.0
2010-07-13 12:30:00,48.49,48.51,48.41,48.42,43900.0,41.0807,41.0976,41.0129,41.0214,43900.0
2010-07-13 13:00:00,48.42,48.5,48.3,48.34,97200.0,41.0214,41.0891,40.9197,40.9536,97200.0
2010-07-13 13:30:00,48.35,48.42,48.31,48.35,429100.0,40.9621,41.0214,40.9282,40.9621,429100.0
2010-07-13 14:00:00,48.35,48.49,48.34,48.42,256700.0,40.9621,41.0807,40.9536,41.0214,256700.0
2010-07-13 14:30:00,48.42,48.52,48.42,48.52,65600.0,41.0214,41.1061,41.0214,41.1061,65600.0
2010-07-13 15:00:00,48.53,48.63,48.53,48.62,278600.0,41.1146,41.1993,41.1146,41.1908,278600.0
2010-07-13 15:30:00,48.62,48.67,48.46,48.48,303800.0,41.1908,41.2332,41.0553,41.0722,303800.0
2010-07-13 16:00:00,48.46,48.46,48.45,48.45,8100.0,41.0553,41.0553,41.0468,41.0468,8100.0
2010-07-14 09:30:00,48.35,48.5,48.35,48.38,186300.0,40.9621,41.0891,40.9621,40.9875,186300.0
2010-07-14 10:00:00,48.38,48.59,48.27,48.52,115300.0,40.9875,41.1654,40.8943,41.1061,115300.0
2010-07-14 10:30:00,48.53,48.61,48.48,48.56,132600.0,41.1146,41.1823,41.0722,41.14,132600.0
2010-07-14 11:00:00,48.56,48.72,48.53,48.67,98500.0,41.14,41.2755,41.1146,41.2332,98500.0
2010-07-14 11:30:00,48.68,48.79,48.68,48.73,145100.0,41.2416,41.3348,41.2416,41.284,145100.0
2010-07-14 12:00:00,48.72,48.73,48.68,48.72,51900.0,41.2755,41.284,41.2416,41.2755,51900.0
2010-07-14 12:30:00,48.72,48.75,48.64,48.66,55300.0,41.2755,41.3009,41.2078,41.2247,55300.0
2010-07-14 13:00:00,48.66,48.7,48.62,48.65,88100.0,41.2247,41.2586,41.1908,41.2162,88100.0
2010-07-14 13:30:00,48.66,48.69,48.47,48.52,82100.0,41.2247,41.2501,41.0637,41.1061,82100.0
2010-07-14 14:00:00,48.52,48.53,48.27,48.33,232300.0,41.1061,41.1146,40.8943,40.9451,232300.0
2010-07-14 14:30:00,48.33,48.47,48.3,48.45,87000.0,40.9451,41.0637,40.9197,41.0468,87000.0
2010-07-14 15:00:00,48.47,48.6,48.41,48.53,147000.0,41.0637,41.1739,41.0129,41.1146,147000.0
2010-07-14 15:30:00,48.53,48.59,48.38,48.57,318700.0,41.1146,41.1654,40.9875,41.1485,318700.0
2010-07-15 09:30:00,48.5,48.56,48.34,48.48,250200.0,41.0891,41.14,40.9536,41.0722,250200.0
2010-07-15 10:00:00,48.46,48.47,47.93,48.08,221300.0,41.0553,41.0637,40.6062,40.7333,221300.0
2010-07-15 10:30:00,48.08,48.16,48.02,48.13,122900.0,40.7333,40.8011,40.6825,40.7757,122900.0
2010-07-15 11:00:00,48.13,48.24,48.05,48.24,115600.0,40.7757,40.8689,40.7079,40.8689,115600.0
2010-07-15 11:30:00,48.24,48.26,48.16,48.18,75400.0,40.8689,40.8858,40.8011,40.818,75400.0
2010-07-15 12:00:00,48.17,48.2,48.09,48.09,104700.0,40.8096,40.835,40.7418,40.7418,104700.0
2010-07-15 12:30:00,48.09,48.18,48.06,48.14,106000.0,40.7418,40.818,40.7164,40.7842,106000.0
2010-07-15 13:00:00,48.14,48.4,48.14,48.35,101800.0,40.7842,41.0044,40.7842,40.9621,101800.0
2010-07-15 13:30:00,48.37,48.4,48.29,48.32,96000.0,40.979,41.0044,40.9112,40.9367,96000.0
2010-07-15 14:00:00,48.32,48.42,48.26,48.41,99100.0,40.9367,41.0214,40.8858,41.0129,99100.0
2010-07-15 14:30:00,48.43,48.45,48.33,48.34,121600.0,41.0298,41.0468,40.9451,40.9536,121600.0
2010-07-15 15:00:00,48.34,48.38,48.15,48.32,210200.0,40.9536,40.9875,40.7926,40.9367,210200.0
2010-07-15 15:30:00,48.33,48.72,48.32,48.6,427100.0,40.9451,41.2755,40.9367,41.1739,427100.0
2010-07-16 09:30:00,48.33,48.38,47.84,47.92,435100.0,40.9451,40.9875,40.53,40.5978,435100.0
2010-07-16 10:00:00,47.9,47.92,47.68,47.83,164200.0,40.5808,40.5978,40.3944,40.5215,164200.0
2010-07-16 10:30:00,47.85,47.93,47.77,47.91,134100.0,40.5385,40.6062,40.4707,40.5893,134100.0
2010-07-16 11:00:00,47.92,47.93,47.68,47.79,89000.0,40.5978,40.6062,40.3944,40.4876,89000.0
2010-07-16 11:30:00,47.78,47.78,47.61,47.62,84100.0,40.4792,40.4792,40.3351,40.3436,84100.0
2010-07-16 12:00:00,47.61,47.69,47.52,47.6,145400.0,40.3351,40.4029,40.2589,40.3267,145400.0
2010-07-16 12:30:00,47.59,47.61,47.5,47.51,52400.0,40.3182,40.3351,40.2419,40.2504,52400.0
2010-07-16 13:00:00,47.52,47.58,47.46,47.49,92200.0,40.2589,40.3097,40.2081,40.2335,92200.0
2010-07-16 13:30:00,47.48,47.64,47.39,47.46,76300.0,40.225,40.3606,40.1488,40.2081,76300.0
2010-07-16 14:00:00,47.44,47.51,47.39,47.44,88800.0,40.1911,40.2504,40.1488,40.1911,88800.0
2010-07-16 14:30:00,47.44,47.47,47.37,47.38,114500.0,40.1911,40.2165,40.1318,40.1403,114500.0
2010-07-16 15:00:00,47.39,47.44,47.2,47.27,178800.0,40.1488,40.1911,39.9878,40.0471,178800.0
2010-07-16 15:30:00,47.26,47.4,47.2,47.26,256300.0,40.0386,40.1572,39.9878,40.0386,256300.0
2010-07-19 09:30:00,47.43,47.65,47.43,47.55,132800.0,40.1826,40.369,40.1826,40.2843,132800.0
2010-07-19 10:00:00,47.54,47.58,47.18,47.18,143400.0,40.2758,40.3097,39.9708,39.9708,143400.0
2010-07-19 10:30:00,47.17,47.3,47.1,47.22,93200.0,39.9624,40.0725,39.9031,40.0047,93200.0
2010-07-19 11:00:00,47.21,47.42,47.2,47.37,76000.0,39.9963,40.1742,39.9878,40.1318,76000.0
2010-07-19 11:30:00,47.37,47.42,47.3,47.4,177700.0,40.1318,40.1742,40.0725,40.1572,177700.0
2010-07-19 12:00:00,47.41,47.42,47.26,47.42,65800.0,40.1657,40.1742,40.0386,40.1742,65800.0
2010-07-19 12:30:00,47.41,47.52,47.37,47.44,64000.0,40.1657,40.2589,40.1318,40.1911,64000.0
2010-07-19 13:00:00,47.44,47.44,47.31,47.33,150100.0,40.1911,40.1911,40.081,40.0979,150100.0
2010-07-19 13:30:00,47.35,47.39,47.28,47.31,67700.0,40.1149,40.1488,40.0556,40.081,67700.0
2010-07-19 14:00:00,47.31,47.49,47.31,47.44,84600.0,40.081,40.2335,40.081,40.1911,84600.0
2010-07-19 14:30:00,47.44,47.64,47.44,47.55,80200.0,40.1911,40.3606,40.1911,40.2843,80200.0
2010-07-19 15:00:00,47.55,47.71,47.49,47.51,107900.0,40.2843,40.4199,40.2335,40.2504,107900.0
2010-07-19 15:30:00,47.5,47.6,47.44,47.58,192500.0,40.2419,40.3267,40.1911,40.3097,192500.0
2010-07-20 09:30:00,46.93,47.19,46.83,47.16,287000.0,39.759,39.9793,39.6743,39.9539,287000.0
2010-07-20 10:00:00,47.15,47.26,47.0,47.22,195200.0,39.9454,40.0386,39.8183,40.0047,195200.0
2010-07-20 10:30:00,47.22,47.34,47.18,47.27,117300.0,40.0047,40.1064,39.9708,40.0471,117300.0
2010-07-20 11:00:00,47.27,47.52,47.26,47.48,87400.0,40.0471,40.2589,40.0386,40.225,87400.0
2010-07-20 11:30:00,47.49,47.51,47.37,47.38,76500.0,40.2335,40.2504,40.1318,40.1403,76500.0
2010-07-20 12:00:00,47.38,47.45,47.3,47.34,56400.0,40.1403,40.1996,40.0725,40.1064,56400.0
2010-07-20 12:30:00,47.34,47.48,47.33,47.46,44200.0,40.1064,40.225,40.0979,40.2081,44200.0
2010-07-20 13:00:00,47.47,47.55,47.43,47.52,46100.0,40.2165,40.2843,40.1826,40.2589,46100.0
2010-07-20 13:30:00,47.55,47.97,47.53,47.95,195700.0,40.2843,40.6401,40.2674,40.6232,195700.0
2010-07-20 14:00:00,47.96,47.96,47.77,47.85,96100.0,40.6317,40.6317,40.4707,40.5385,96100.0
2010-07-20 14:30:00,47.84,47.96,47.82,47.87,137900.0,40.53,40.6317,40.5131,40.5554,137900.0
2010-07-20 15:00:00,47.88,48.15,47.84,48.11,176200.0,40.5639,40.7926,40.53,40.7587,176200.0
2010-07-20 15:30:00,48.1,48.25,48.08,48.22,377800.0,40.7503,40.8773,40.7333,40.8519,377800.0
2010-07-20 16:00:00,48.23,48.23,48.23,48.23,20000.0,40.8604,40.8604,40.8604,40.8604,20000.0
2010-07-21 09:30:00,48.39,48.48,48.03,48.13,155100.0,40.996,41.0722,40.691,40.7757,155100.0
2010-07-21 10:00:00,48.13,48.21,47.98,48.21,142600.0,40.7757,40.8435,40.6486,40.8435,142600.0
2010-07-21 10:30:00,48.21,48.21,48.08,48.13,106500.0,40.8435,40.8435,40.7333,40.7757,106500.0
2010-07-21 11:00:00,48.12,48.13,47.92,47.99,127600.0,40.7672,40.7757,40.5978,40.6571,127600.0
2010-07-21 11:30:00,47.99,48.12,47.95,48.12,73000.0,40.6571,40.7672,40.6232,40.7672,73000.0
2010-07-21 12:00:00,48.12,48.23,48.11,48.2,89500.0,40.7672,40.8604,40.7587,40.835,89500.0
2010-07-21 12:30:00,48.19,48.27,48.12,48.14,96300.0,40.8265,40.8943,40.7672,40.7842,96300.0
2010-07-21 13:00:00,48.13,48.22,48.13,48.19,35900.0,40.7757,40.8519,40.7757,40.8265,35900.0
2010-07-21 13:30:00,48.2,48.31,48.16,48.22,76400.0,40.835,40.9282,40.8011,40.8519,76400.0
2010-07-21 14:00:00,48.2,48.23,47.69,47.76,433000.0,40.835,40.8604,40.4029,40.4622,433000.0
2010-07-21 14:30:00,47.76,47.77,47.42,47.47,333000.0,40.4622,40.4707,40.1742,40.2165,333000.0
2010-07-21 15:00:00,47.47,47.72,47.42,47.56,293500.0,40.2165,40.4283,40.1742,40.2928,293500.0
2010-07-21 15:30:00,47.54,47.7,47.5,47.64,406200.0,40.2758,40.4114,40.2419,40.3606,406200.0
2010-07-22 09:30:00,48.15,48.5,48.14,48.48,195700.0,40.7926,41.0891,40.7842,41.0722,195700.0
2010-07-22 10:00:00,48.49,48.75,48.49,48.67,156900.0,41.0807,41.3009,41.0807,41.2332,156900.0
2010-07-22 10:30:00,48.67,48.86,48.64,48.75,628500.0,41.2332,41.3941,41.2078,41.3009,628500.0
2010-07-22 11:00:00,48.76,48.83,48.72,48.81,88700.0,41.3094,41.3687,41.2755,41.3518,88700.0
2010-07-22 11:30:00,48.8,48.82,48.6,48.63,109800.0,41.3433,41.3602,41.1739,41.1993,109800.0
2010-07-22 12:00:00,48.64,48.71,48.62,48.67,103400.0,41.2078,41.2671,41.1908,41.2332,103400.0
2010-07-22 12:30:00,48.67,48.73,48.64,48.72,116800.0,41.2332,41.284,41.2078,41.2755,116800.0
2010-07-22 13:00:00,48.72,48.8,48.71,48.75,61900.0,41.2755,41.3433,41.2671,41.3009,61900.0
2010-07-22 13:30:00,48.74,48.78,48.68,48.71,126700.0,41.2925,41.3264,41.2416,41.2671,126700.0
2010-07-22 14:00:00,48.72,48.88,48.72,48.86,63200.0,41.2755,41.4111,41.2755,41.3941,63200.0
2010-07-22 14:30:00,48.88,48.88,48.74,48.83,101200.0,41.4111,41.4111,41.2925,41.3687,101200.0
2010-07-22 15:00:00,48.82,48.89,48.73,48.81,129500.0,41.3602,41.4196,41.284,41.3518,129500.0
2010-07-22 15:30:00,48.81,48.82,48.53,48.71,482000.0,41.3518,41.3602,41.1146,41.2671,482000.0
2010-07-23 09:30:00,48.52,48.79,48.5,48.51,1381800.0,41.1061,41.3348,41.0891,41.0976,1381800.0
2010-07-23 10:00:00,48.51,48.79,48.47,48.78,170400.0,41.0976,41.3348,41.0637,41.3264,170400.0
2010-07-23 10:30:00,48.78,48.89,48.78,48.78,370300.0,41.3264,41.4196,41.3264,41.3264,370300.0
2010-07-23 11:00:00,48.77,48.85,48.68,48.75,480900.0,41.3179,41.3857,41.2416,41.3009,480900.0
2010-07-23 11:30:00,48.76,48.87,48.68,48.8,103800.0,41.3094,41.4026,41.2416,41.3433,103800.0
2010-07-23 12:00:00,48.82,48.92,48.61,48.77,388800.0,41.3602,41.445,41.1823,41.3179,388800.0
2010-07-23 12:30:00,48.78,48.79,48.6,48.77,572700.0,41.3264,41.3348,41.1739,41.3179,572700.0
2010-07-23 13:00:00,48.78,49.09,48.68,49.09,370200.0,41.3264,41.589,41.2416,41.589,370200.0
2010-07-23 13:30:00,49.09,49.16,49.03,49.1,107400.0,41.589,41.6483,41.5382,41.5975,107400.0
2010-07-23 14:00:00,49.11,49.22,49.02,49.09,1165900.0,41.6059,41.6991,41.5297,41.589,1165900.0
2010-07-23 14:30:00,49.1,49.24,49.07,49.17,383200.0,41.5975,41.7161,41.572,41.6568,383200.0
2010-07-23 15:00:00,49.17,49.19,49.05,49.12,732900.0,41.6568,41.6737,41.5551,41.6144,732900.0
2010-07-23 15:30:00,49.12,49.19,48.95,49.16,2518800.0,41.6144,41.6737,41.4704,41.6483,2518800.0
2010-07-26 09:30:00,49.27,49.27,49.09,49.25,193900.0,41.7415,41.7415,41.589,41.7245,193900.0
2010-07-26 10:00:00,49.23,49.5,49.23,49.39,344600.0,41.7076,41.9363,41.7076,41.8432,344600.0
2010-07-26 10:30:00,49.4,49.42,49.29,49.41,130900.0,41.8516,41.8686,41.7584,41.8601,130900.0
2010-07-26 11:00:00,49.42,49.53,49.36,49.52,194500.0,41.8686,41.9618,41.8177,41.9533,194500.0
2010-07-26 11:30:00,49.52,49.56,49.49,49.49,206900.0,41.9533,41.9872,41.9279,41.9279,206900.0
2010-07-26 12:00:00,49.5,49.56,49.48,49.54,309100.0,41.9363,41.9872,41.9194,41.9702,309100.0
2010-07-26 12:30:00,49.53,49.54,49.44,49.49,115900.0,41.9618,41.9702,41.8855,41.9279,115900.0
2010-07-26 13:00:00,49.5,49.5,49.44,49.5,119200.0,41.9363,41.9363,41.8855,41.9363,119200.0
2010-07-26 13:30:00,49.5,49.54,49.46,49.51,62400.0,41.9363,41.9702,41.9025,41.9448,62400.0
2010-07-26 14:00:00,49.51,49.51,49.42,49.42,145600.0,41.9448,41.9448,41.8686,41.8686,145600.0
2010-07-26 14:30:00,49.41,49.42,49.36,49.4,203500.0,41.8601,41.8686,41.8177,41.8516,203500.0
2010-07-26 15:00:00,49.42,49.59,49.4,49.56,102900.0,41.8686,42.0126,41.8516,41.9872,102900.0
2010-07-26 15:30:00,49.56,49.66,49.52,49.64,396700.0,41.9872,42.0719,41.9533,42.055,396700.0
2010-07-27 09:30:00,49.9,49.94,49.63,49.63,661600.0,42.2752,42.3091,42.0465,42.0465,661600.0
2010-07-27 10:00:00,49.63,49.83,49.48,49.62,609400.0,42.0465,42.2159,41.9194,42.038,609400.0
2010-07-27 10:30:00,49.62,49.64,49.48,49.5,440500.0,42.038,42.055,41.9194,41.9363,440500.0
2010-07-27 11:00:00,49.49,49.5,49.29,49.39,541700.0,41.9279,41.9363,41.7584,41.8432,541700.0
2010-07-27 11:30:00,49.39,49.47,49.37,49.46,312400.0,41.8432,41.9109,41.8262,41.9025,312400.0
2010-07-27 12:00:00,49.47,49.56,49.43,49.53,237100.0,41.9109,41.9872,41.877,41.9618,237100.0
2010-07-27 12:30:00,49.53,49.54,49.39,49.41,161400.0,41.9618,41.9702,41.8432,41.8601,161400.0
2010-07-27 13:00:00,49.4,49.45,49.31,49.31,296000.0,41.8516,41.894,41.7754,41.7754,296000.0
2010-07-27 13:30:00,49.31,49.47,49.28,49.42,356100.0,41.7754,41.9109,41.75,41.8686,356100.0
2010-07-27 14:00:00,49.42,49.55,49.38,49.49,135100.0,41.8686,41.9787,41.8347,41.9279,135100.0
2010-07-27 14:30:00,49.5,49.51,49.35,49.42,80700.0,41.9363,41.9448,41.8093,41.8686,80700.0
2010-07-27 15:00:00,49.43,49.57,49.42,49.56,163000.0,41.877,41.9956,41.8686,41.9872,163000.0
2010-07-27 15:30:00,49.57,49.57,49.42,49.47,247300.0,41.9956,41.9956,41.8686,41.9109,247300.0
2010-07-27 16:00:00,49.5,49.5,49.5,49.5,18000.0,41.9363,41.9363,41.9363,41.9363,18000.0
2010-07-28 09:30:00,49.46,49.56,49.33,49.47,343500.0,41.9025,41.9872,41.7923,41.9109,343500.0
2010-07-28 10:00:00,49.47,49.52,49.26,49.34,537200.0,41.9109,41.9533,41.733,41.8008,537200.0
2010-07-28 10:30:00,49.33,49.41,49.22,49.35,184400.0,41.7923,41.8601,41.6991,41.8093,184400.0
2010-07-28 11:00:00,49.36,49.37,49.22,49.3,133000.0,41.8177,41.8262,41.6991,41.7669,133000.0
2010-07-28 11:30:00,49.3,49.38,49.26,49.28,110500.0,41.7669,41.8347,41.733,41.75,110500.0
2010-07-28 12:00:00,49.28,49.36,49.26,49.32,93200.0,41.75,41.8177,41.733,41.7838,93200.0
2010-07-28 12:30:00,49.31,49.4,49.28,49.4,102300.0,41.7754,41.8516,41.75,41.8516,102300.0
2010-07-28 13:00:00,49.4,49.42,49.3,49.32,297100.0,41.8516,41.8686,41.7669,41.7838,297100.0
2010-07-28 13:30:00,49.31,49.33,49.24,49.29,315200.0,41.7754,41.7923,41.7161,41.7584,315200.0
2010-07-28 14:00:00,49.29,49.35,49.14,49.2,188800.0,41.7584,41.8093,41.6314,41.6822,188800.0
2010-07-28 14:30:00,49.19,49.25,49.13,49.14,129700.0,41.6737,41.7245,41.6229,41.6314,129700.0
2010-07-28 15:00:00,49.14,49.17,48.99,49.09,210600.0,41.6314,41.6568,41.5043,41.589,210600.0
2010-07-28 15:30:00,49.1,49.19,49.1,49.17,232900.0,41.5975,41.6737,41.5975,41.6568,232900.0
2010-07-29 09:30:00,49.43,49.56,49.31,49.34,149200.0,41.877,41.9872,41.7754,41.8008,149200.0
2010-07-29 10:00:00,49.35,49.35,49.18,49.21,147200.0,41.8093,41.8093,41.6652,41.6907,147200.0
2010-07-29 10:30:00,49.21,49.25,49.1,49.2,105600.0,41.6907,41.7245,41.5975,41.6822,105600.0
2010-07-29 11:00:00,49.19,49.19,48.75,48.76,123800.0,41.6737,41.6737,41.3009,41.3094,123800.0
2010-07-29 11:30:00,48.75,48.75,48.58,48.62,141000.0,41.3009,41.3009,41.1569,41.1908,141000.0
2010-07-29 12:00:00,48.62,48.67,48.45,48.64,106600.0,41.1908,41.2332,41.0468,41.2078,106600.0
2010-07-29 12:30:00,48.65,48.69,48.5,48.68,91700.0,41.2162,41.2501,41.0891,41.2416,91700.0
2010-07-29 13:00:00,48.68,48.81,48.66,48.8,100400.0,41.2416,41.3518,41.2247,41.3433,100400.0
2010-07-29 13:30:00,48.81,48.95,48.81,48.89,84700.0,41.3518,41.4704,41.3518,41.4196,84700.0
2010-07-29 14:00:00,48.87,48.96,48.76,48.95,112400.0,41.4026,41.4789,41.3094,41.4704,112400.0
2010-07-29 14:30:00,48.96,49.15,48.91,49.07,148100.0,41.4789,41.6398,41.4365,41.572,148100.0
2010-07-29 15:00:00,49.08,49.18,49.01,49.12,192500.0,41.5805,41.6652,41.5212,41.6144,192500.0
2010-07-29 15:30:00,49.11,49.12,48.85,48.87,418900.0,41.6059,41.6144,41.3857,41.4026,418900.0
2010-07-30 09:30:00,48.37,48.61,48.27,48.55,464000.0,40.979,41.1823,40.8943,41.1315,464000.0
2010-07-30 10:00:00,48.55,48.8,48.53,48.74,139800.0,41.1315,41.3433,41.1146,41.2925,139800.0
2010-07-30 10:30:00,48.74,49.03,48.74,48.92,195200.0,41.2925,41.5382,41.2925,41.445,195200.0
2010-07-30 11:00:00,48.91,48.97,48.76,48.78,138900.0,41.4365,41.4873,41.3094,41.3264,138900.0
2010-07-30 11:30:00,48.79,48.91,48.74,48.89,122000.0,41.3348,41.4365,41.2925,41.4196,122000.0
2010-07-30 12:00:00,48.89,48.91,48.78,48.86,71400.0,41.4196,41.4365,41.3264,41.3941,71400.0
2010-07-30 12:30:00,48.86,48.91,48.8,48.89,81800.0,41.3941,41.4365,41.3433,41.4196,81800.0
2010-07-30 13:00:00,48.88,48.91,48.72,48.77,150200.0,41.4111,41.4365,41.2755,41.3179,150200.0
2010-07-30 13:30:00,48.75,48.75,48.56,48.58,87300.0,41.3009,41.3009,41.14,41.1569,87300.0
2010-07-30 14:00:00,48.58,48.85,48.57,48.8,154400.0,41.1569,41.3857,41.1485,41.3433,154400.0
2010-07-30 14:30:00,48.8,48.85,48.74,48.76,104800.0,41.3433,41.3857,41.2925,41.3094,104800.0
2010-07-30 15:00:00,48.77,49.11,48.74,49.06,162400.0,41.3179,41.6059,41.2925,41.5636,162400.0
2010-07-30 15:30:00,49.06,49.11,48.91,48.91,338100.0,41.5636,41.6059,41.4365,41.4365,338100.0
2010-08-02 09:30:00,49.59,49.69,49.42,49.52,157100.0,42.0126,42.0973,41.8686,41.9533,157100.0
2010-08-02 10:00:00,49.51,49.82,49.51,49.79,264500.0,41.9448,42.2074,41.9448,42.182,264500.0
2010-08-02 10:30:00,49.8,49.85,49.76,49.83,86500.0,42.1905,42.2329,42.1566,42.2159,86500.0
2010-08-02 11:00:00,49.83,49.86,49.78,49.83,76200.0,42.2159,42.2413,42.1736,42.2159,76200.0
2010-08-02 11:30:00,49.84,49.93,49.83,49.9,265400.0,42.2244,42.3006,42.2159,42.2752,265400.0
2010-08-02 12:00:00,49.9,49.91,49.78,49.79,42900.0,42.2752,42.2837,42.1736,42.182,42900.0
2010-08-02 12:30:00,49.79,49.84,49.72,49.8,104800.0,42.182,42.2244,42.1227,42.1905,104800.0
2010-08-02 13:00:00,49.8,49.85,49.8,49.81,53600.0,42.1905,42.2329,42.1905,42.199,53600.0
2010-08-02 13:30:00,49.79,49.88,49.75,49.86,89100.0,42.182,42.2583,42.1481,42.2413,89100.0
2010-08-02 14:00:00,49.85,49.92,49.83,49.87,194800.0,42.2329,42.2922,42.2159,42.2498,194800.0
2010-08-02 14:30:00,49.87,50.01,49.87,49.97,150500.0,42.2498,42.3684,42.2498,42.3345,150500.0
2010-08-02 15:00:00,49.98,50.01,49.92,50.0,84100.0,42.343,42.3684,42.2922,42.3599,84100.0
2010-08-02 15:30:00,50.0,50.03,49.9,49.94,247600.0,42.3599,42.3854,42.2752,42.3091,247600.0
2010-08-03 09:30:00,49.83,49.86,49.6,49.66,264000.0,42.2159,42.2413,42.0211,42.0719,264000.0
2010-08-03 10:00:00,49.61,49.65,49.5,49.61,191700.0,42.0295,42.0634,41.9363,42.0295,191700.0
2010-08-03 10:30:00,49.61,49.82,49.59,49.8,136800.0,42.0295,42.2074,42.0126,42.1905,136800.0
2010-08-03 11:00:00,49.81,49.85,49.74,49.77,135200.0,42.199,42.2329,42.1397,42.1651,135200.0
2010-08-03 11:30:00,49.79,49.94,49.79,49.86,94200.0,42.182,42.3091,42.182,42.2413,94200.0
2010-08-03 12:00:00,49.86,49.87,49.66,49.68,170800.0,42.2413,42.2498,42.0719,42.0888,170800.0
2010-08-03 12:30:00,49.68,49.79,49.67,49.74,79300.0,42.0888,42.182,42.0804,42.1397,79300.0
2010-08-03 13:00:00,49.73,49.76,49.66,49.72,68600.0,42.1312,42.1566,42.0719,42.1227,68600.0
2010-08-03 13:30:00,49.72,49.8,49.72,49.75,127800.0,42.1227,42.1905,42.1227,42.1481,127800.0
2010-08-03 14:00:00,49.75,49.83,49.73,49.83,52600.0,42.1481,42.2159,42.1312,42.2159,52600.0
2010-08-03 14:30:00,49.83,49.83,49.74,49.78,71700.0,42.2159,42.2159,42.1397,42.1736,71700.0
2010-08-03 15:00:00,49.78,49.8,49.67,49.7,153200.0,42.1736,42.1905,42.0804,42.1058,153200.0
2010-08-03 15:30:00,49.69,49.73,49.61,49.73,223800.0,42.0973,42.1312,42.0295,42.1312,223800.0
2010-08-03 16:00:00,49.73,49.73,49.71,49.72,22300.0,42.1312,42.1312,42.1143,42.1227,22300.0
2010-08-04 09:30:00,49.9,50.02,49.81,49.98,238000.0,42.2752,42.3769,42.199,42.343,238000.0
2010-08-04 10:00:00,49.99,50.12,49.74,49.82,140200.0,42.3515,42.4616,42.1397,42.2074,140200.0
2010-08-04 10:30:00,49.84,49.89,49.73,49.85,136100.0,42.2244,42.2668,42.1312,42.2329,136100.0
2010-08-04 11:00:00,49.86,50.0,49.82,49.99,94300.0,42.2413,42.3599,42.2074,42.3515,94300.0
2010-08-04 11:30:00,49.98,50.02,49.93,49.96,78200.0,42.343,42.3769,42.3006,42.3261,78200.0
2010-08-04 12:00:00,49.96,50.1,49.94,50.07,67600.0,42.3261,42.4447,42.3091,42.4192,67600.0
2010-08-04 12:30:00,50.06,50.11,50.02,50.03,60900.0,42.4108,42.4531,42.3769,42.3854,60900.0
2010-08-04 13:00:00,50.04,50.05,49.89,49.92,80900.0,42.3938,42.4023,42.2668,42.2922,80900.0
2010-08-04 13:30:00,49.92,49.99,49.9,49.95,203200.0,42.2922,42.3515,42.2752,42.3176,203200.0
2010-08-04 14:00:00,49.95,50.06,49.94,50.03,91100.0,42.3176,42.4108,42.3091,42.3854,91100.0
2010-08-04 14:30:00,50.03,50.1,50.0,50.08,74200.0,42.3854,42.4447,42.3599,42.4277,74200.0
2010-08-04 15:00:00,50.08,50.18,50.04,50.16,129200.0,42.4277,42.5124,42.3938,42.4955,129200.0
2010-08-04 15:30:00,50.16,50.2,50.13,50.15,304900.0,42.4955,42.5294,42.4701,42.487,304900.0
2010-08-05 09:30:00,49.82,50.01,49.74,49.95,291800.0,42.2074,42.3684,42.1397,42.3176,291800.0
2010-08-05 10:00:00,49.94,50.05,49.91,50.05,232800.0,42.3091,42.4023,42.2837,42.4023,232800.0
2010-08-05 10:30:00,50.06,50.07,49.84,49.85,181200.0,42.4108,42.4192,42.2244,42.2329,181200.0
2010-08-05 11:00:00,49.84,49.93,49.77,49.93,153900.0,42.2244,42.3006,42.1651,42.3006,153900.0
2010-08-05 11:30:00,49.93,49.98,49.87,49.91,141700.0,42.3006,42.343,42.2498,42.2837,141700.0
2010-08-05 12:00:00,49.9,49.99,49.9,49.95,95400.0,42.2752,42.3515,42.2752,42.3176,95400.0
2010-08-05 12:30:00,49.95,49.97,49.9,49.92,131000.0,42.3176,42.3345,42.2752,42.2922,131000.0
2010-08-05 13:00:00,49.92,49.93,49.84,49.92,103400.0,42.2922,42.3006,42.2244,42.2922,103400.0
2010-08-05 13:30:00,49.93,50.03,49.92,50.01,195900.0,42.3006,42.3854,42.2922,42.3684,195900.0
2010-08-05 14:00:00,50.01,50.04,49.98,50.01,94000.0,42.3684,42.3938,42.343,42.3684,94000.0
2010-08-05 14:30:00,50.01,50.04,49.98,50.0,199800.0,42.3684,42.3938,42.343,42.3599,199800.0
2010-08-05 15:00:00,50.0,50.09,50.0,50.02,201600.0,42.3599,42.4362,42.3599,42.3769,201600.0
2010-08-05 15:30:00,50.01,50.07,49.97,50.06,368200.0,42.3684,42.4192,42.3345,42.4108,368200.0
2010-08-06 09:30:00,49.6,49.98,49.51,49.96,225100.0,42.0211,42.343,41.9448,42.3261,225100.0
2010-08-06 10:00:00,49.98,50.0,49.81,49.84,152900.0,42.343,42.3599,42.199,42.2244,152900.0
2010-08-06 10:30:00,49.84,49.89,49.3,49.34,398100.0,42.2244,42.2668,41.7669,41.8008,398100.0
2010-08-06 11:00:00,49.33,49.46,49.25,49.42,122500.0,41.7923,41.9025,41.7245,41.8686,122500.0
2010-08-06 11:30:00,49.41,49.5,49.39,49.44,74200.0,41.8601,41.9363,41.8432,41.8855,74200.0
2010-08-06 12:00:00,49.44,49.45,49.34,49.36,64500.0,41.8855,41.894,41.8008,41.8177,64500.0
2010-08-06 12:30:00,49.34,49.45,49.34,49.39,62900.0,41.8008,41.894,41.8008,41.8432,62900.0
2010-08-06 13:00:00,49.4,49.45,49.35,49.38,76200.0,41.8516,41.894,41.8093,41.8347,76200.0
2010-08-06 13:30:00,49.39,49.45,49.35,49.39,146100.0,41.8432,41.894,41.8093,41.8432,146100.0
2010-08-06 14:00:00,49.4,49.47,49.34,49.46,101700.0,41.8516,41.9109,41.8008,41.9025,101700.0
2010-08-06 14:30:00,49.46,49.73,49.44,49.69,235300.0,41.9025,42.1312,41.8855,42.0973,235300.0
2010-08-06 15:00:00,49.7,49.85,49.64,49.77,178000.0,42.1058,42.2329,42.055,42.1651,178000.0
2010-08-06 15:30:00,49.8,49.91,49.74,49.88,331600.0,42.1905,42.2837,42.1397,42.2583,331600.0
2010-08-09 09:30:00,50.16,50.16,49.9,49.96,166500.0,42.4955,42.4955,42.2752,42.3261,166500.0
2010-08-09 10:00:00,49.96,50.07,49.95,49.97,154900.0,42.3261,42.4192,42.3176,42.3345,154900.0
2010-08-09 10:30:00,49.98,50.08,49.97,50.07,70600.0,42.343,42.4277,42.3345,42.4192,70600.0
2010-08-09 11:00:00,50.08,50.13,50.04,50.09,111300.0,42.4277,42.4701,42.3938,42.4362,111300.0
2010-08-09 11:30:00,50.09,50.18,50.08,50.1,182000.0,42.4362,42.5124,42.4277,42.4447,182000.0
2010-08-09 12:00:00,50.1,50.15,50.08,50.1,123700.0,42.4447,42.487,42.4277,42.4447,123700.0
2010-08-09 12:30:00,50.09,50.11,50.06,50.09,53200.0,42.4362,42.4531,42.4108,42.4362,53200.0
2010-08-09 13:00:00,50.1,50.14,50.08,50.09,31100.0,42.4447,42.4786,42.4277,42.4362,31100.0
2010-08-09 13:30:00,50.09,50.14,50.07,50.11,66800.0,42.4362,42.4786,42.4192,42.4531,66800.0
2010-08-09 14:00:00,50.12,50.15,50.12,50.14,42200.0,42.4616,42.487,42.4616,42.4786,42200.0
2010-08-09 14:30:00,50.14,50.28,50.14,50.28,214300.0,42.4786,42.5972,42.4786,42.5972,214300.0
2010-08-09 15:00:00,50.27,50.28,50.17,50.2,127200.0,42.5887,42.5972,42.504,42.5294,127200.0
2010-08-09 15:30:00,50.2,50.27,50.18,50.19,377900.0,42.5294,42.5887,42.5124,42.5209,377900.0
2010-08-10 09:30:00,49.74,49.82,49.42,49.56,177900.0,42.1397,42.2074,41.8686,41.9872,177900.0
2010-08-10 10:00:00,49.55,49.67,49.51,49.65,124000.0,41.9787,42.0804,41.9448,42.0634,124000.0
2010-08-10 10:30:00,49.65,49.66,49.51,49.54,138000.0,42.0634,42.0719,41.9448,41.9702,138000.0
2010-08-10 11:00:00,49.54,49.65,49.54,49.65,301600.0,41.9702,42.0634,41.9702,42.0634,301600.0
2010-08-10 11:30:00,49.64,49.69,49.63,49.67,59000.0,42.055,42.0973,42.0465,42.0804,59000.0
2010-08-10 12:00:00,49.67,49.68,49.63,49.68,130300.0,42.0804,42.0888,42.0465,42.0888,130300.0
2010-08-10 12:30:00,49.67,49.67,49.59,49.6,346900.0,42.0804,42.0804,42.0126,42.0211,346900.0
2010-08-10 13:00:00,49.6,49.61,49.47,49.48,180500.0,42.0211,42.0295,41.9109,41.9194,180500.0
2010-08-10 13:30:00,49.48,49.56,49.46,49.53,135000.0,41.9194,41.9872,41.9025,41.9618,135000.0
2010-08-10 14:00:00,49.54,49.91,49.52,49.78,564700.0,41.9702,42.2837,41.9533,42.1736,564700.0
2010-08-10 14:30:00,49.8,50.07,49.8,49.92,237800.0,42.1905,42.4192,42.1905,42.2922,237800.0
2010-08-10 15:00:00,49.92,50.02,49.75,49.89,198400.0,42.2922,42.3769,42.1481,42.2668,198400.0
2010-08-10 15:30:00,49.89,49.99,49.79,49.82,224400.0,42.2668,42.3515,42.182,42.2074,224400.0
2010-08-10 16:00:00,49.82,49.82,49.82,49.82,0.0,42.2074,42.2074,42.2074,42.2074,0.0
2010-08-11 09:30:00,49.11,49.11,48.67,48.78,188100.0,41.6059,41.6059,41.2332,41.3264,188100.0
2010-08-11 10:00:00,48.78,48.86,48.7,48.79,141300.0,41.3264,41.3941,41.2586,41.3348,141300.0
2010-08-11 10:30:00,48.78,48.78,48.58,48.59,177600.0,41.3264,41.3264,41.1569,41.1654,177600.0
2010-08-11 11:00:00,48.59,48.6,48.44,48.53,88600.0,41.1654,41.1739,41.0383,41.1146,88600.0
2010-08-11 11:30:00,48.52,48.58,48.52,48.56,73000.0,41.1061,41.1569,41.1061,41.14,73000.0
2010-08-11 12:00:00,48.55,48.57,48.51,48.53,84400.0,41.1315,41.1485,41.0976,41.1146,84400.0
2010-08-11 12:30:00,48.52,48.54,48.39,48.41,69200.0,41.1061,41.123,40.996,41.0129,69200.0
2010-08-11 13:00:00,48.41,48.55,48.41,48.54,45500.0,41.0129,41.1315,41.0129,41.123,45500.0
2010-08-11 13:30:00,48.55,48.56,48.47,48.48,82000.0,41.1315,41.14,41.0637,41.0722,82000.0
2010-08-11 14:00:00,48.51,48.61,48.51,48.59,96900.0,41.0976,41.1823,41.0976,41.1654,96900.0
2010-08-11 14:30:00,48.59,48.59,48.39,48.43,133500.0,41.1654,41.1654,40.996,41.0298,133500.0
2010-08-11 15:00:00,48.44,48.5,48.41,48.48,166300.0,41.0383,41.0891,41.0129,41.0722,166300.0
2010-08-11 15:30:00,48.49,48.59,48.42,48.49,286100.0,41.0807,41.1654,41.0214,41.0807,286100.0
2010-08-12 09:30:00,47.78,48.0,47.56,47.96,510400.0,40.4792,40.6655,40.2928,40.6317,510400.0
2010-08-12 10:00:00,47.96,48.11,47.9,47.91,103700.0,40.6317,40.7587,40.5808,40.5893,103700.0
2010-08-12 10:30:00,47.93,48.21,47.91,48.13,66500.0,40.6062,40.8435,40.5893,40.7757,66500.0
2010-08-12 11:00:00,48.14,48.22,48.03,48.22,82200.0,40.7842,40.8519,40.691,40.8519,82200.0
2010-08-12 11:30:00,48.21,48.24,48.12,48.17,193500.0,40.8435,40.8689,40.7672,40.8096,193500.0
2010-08-12 12:00:00,48.17,48.19,48.08,48.15,38400.0,40.8096,40.8265,40.7333,40.7926,38400.0
2010-08-12 12:30:00,48.15,48.25,48.15,48.24,33300.0,40.7926,40.8773,40.7926,40.8689,33300.0
2010-08-12 13:00:00,48.26,48.27,48.11,48.13,92000.0,40.8858,40.8943,40.7587,40.7757,92000.0
2010-08-12 13:30:00,48.15,48.15,47.98,48.0,69600.0,40.7926,40.7926,40.6486,40.6655,69600.0
2010-08-12 14:00:00,47.99,48.07,47.98,48.05,66000.0,40.6571,40.7249,40.6486,40.7079,66000.0
2010-08-12 14:30:00,48.03,48.09,47.93,48.05,87600.0,40.691,40.7418,40.6062,40.7079,87600.0
2010-08-12 15:00:00,48.05,48.25,48.05,48.15,170000.0,40.7079,40.8773,40.7079,40.7926,170000.0
2010-08-12 15:30:00,48.15,48.26,48.02,48.12,369200.0,40.7926,40.8858,40.6825,40.7672,369200.0
2010-08-13 09:30:00,47.96,48.16,47.94,48.15,216700.0,40.6317,40.8011,40.6147,40.7926,216700.0
2010-08-13 10:00:00,48.15,48.19,47.98,48.04,140500.0,40.7926,40.8265,40.6486,40.6994,140500.0
2010-08-13 10:30:00,48.05,48.09,47.9,47.99,126800.0,40.7079,40.7418,40.5808,40.6571,126800.0
2010-08-13 11:00:00,47.98,48.03,47.91,47.94,103300.0,40.6486,40.691,40.5893,40.6147,103300.0
2010-08-13 11:30:00,47.95,47.98,47.85,47.95,86400.0,40.6232,40.6486,40.5385,40.6232,86400.0
2010-08-13 12:00:00,47.96,48.06,47.95,48.06,36400.0,40.6317,40.7164,40.6232,40.7164,36400.0
2010-08-13 12:30:00,48.06,48.12,48.03,48.11,87400.0,40.7164,40.7672,40.691,40.7587,87400.0
2010-08-13 13:00:00,48.11,48.12,48.06,48.08,45600.0,40.7587,40.7672,40.7164,40.7333,45600.0
2010-08-13 13:30:00,48.1,48.16,48.08,48.09,46100.0,40.7503,40.8011,40.7333,40.7418,46100.0
2010-08-13 14:00:00,48.08,48.09,48.02,48.06,83400.0,40.7333,40.7418,40.6825,40.7164,83400.0
2010-08-13 14:30:00,48.06,48.07,47.96,47.98,71700.0,40.7164,40.7249,40.6317,40.6486,71700.0
2010-08-13 15:00:00,47.98,48.06,47.98,48.01,151900.0,40.6486,40.7164,40.6486,40.674,151900.0
2010-08-13 15:30:00,48.01,48.04,47.87,47.9,422100.0,40.674,40.6994,40.5554,40.5808,422100.0
2010-08-16 09:30:00,47.61,47.83,47.43,47.77,218200.0,40.3351,40.5215,40.1826,40.4707,218200.0
2010-08-16 10:00:00,47.76,48.03,47.71,47.98,163900.0,40.4622,40.691,40.4199,40.6486,163900.0
2010-08-16 10:30:00,47.99,48.08,47.98,48.02,95000.0,40.6571,40.7333,40.6486,40.6825,95000.0
2010-08-16 11:00:00,48.03,48.03,47.9,47.91,119600.0,40.691,40.691,40.5808,40.5893,119600.0
2010-08-16 11:30:00,47.91,48.05,47.91,48.01,84900.0,40.5893,40.7079,40.5893,40.674,84900.0
2010-08-16 12:00:00,48.01,48.1,48.01,48.1,52700.0,40.674,40.7503,40.674,40.7503,52700.0
2010-08-16 12:30:00,48.1,48.13,48.03,48.05,375500.0,40.7503,40.7757,40.691,40.7079,375500.0
2010-08-16 13:00:00,48.05,48.1,48.02,48.05,385900.0,40.7079,40.7503,40.6825,40.7079,385900.0
2010-08-16 13:30:00,48.04,48.07,47.97,47.99,51600.0,40.6994,40.7249,40.6401,40.6571,51600.0
2010-08-16 14:00:00,47.99,48.04,47.91,47.96,68700.0,40.6571,40.6994,40.5893,40.6317,68700.0
2010-08-16 14:30:00,47.96,47.98,47.79,47.81,142300.0,40.6317,40.6486,40.4876,40.5046,142300.0
2010-08-16 15:00:00,47.81,47.86,47.74,47.84,188800.0,40.5046,40.5469,40.4453,40.53,188800.0
2010-08-16 15:30:00,47.83,47.96,47.81,47.92,346000.0,40.5215,40.6317,40.5046,40.5978,346000.0
2010-08-17 09:30:00,48.33,48.43,48.25,48.37,171400.0,40.9451,41.0298,40.8773,40.979,171400.0
2010-08-17 10:00:00,48.38,48.44,48.29,48.34,170000.0,40.9875,41.0383,40.9112,40.9536,170000.0
2010-08-17 10:30:00,48.35,48.55,48.34,48.53,175300.0,40.9621,41.1315,40.9536,41.1146,175300.0
2010-08-17 11:00:00,48.54,48.76,48.54,48.72,147100.0,41.123,41.3094,41.123,41.2755,147100.0
2010-08-17 11:30:00,48.72,48.82,48.72,48.8,166500.0,41.2755,41.3602,41.2755,41.3433,166500.0
2010-08-17 12:00:00,48.8,48.81,48.75,48.76,80000.0,41.3433,41.3518,41.3009,41.3094,80000.0
2010-08-17 12:30:00,48.76,48.81,48.75,48.78,93600.0,41.3094,41.3518,41.3009,41.3264,93600.0
2010-08-17 13:00:00,48.77,48.96,48.77,48.95,138300.0,41.3179,41.4789,41.3179,41.4704,138300.0
2010-08-17 13:30:00,48.96,48.99,48.85,48.88,140200.0,41.4789,41.5043,41.3857,41.4111,140200.0
2010-08-17 14:00:00,48.89,48.94,48.88,48.93,104600.0,41.4196,41.4619,41.4111,41.4534,104600.0
2010-08-17 14:30:00,48.93,48.93,48.85,48.86,59300.0,41.4534,41.4534,41.3857,41.3941,59300.0
2010-08-17 15:00:00,48.87,48.87,48.77,48.86,135600.0,41.4026,41.4026,41.3179,41.3941,135600.0
2010-08-17 15:30:00,48.87,48.87,48.61,48.62,128900.0,41.4026,41.4026,41.1823,41.1908,128900.0
2010-08-17 16:00:00,48.63,48.63,48.63,48.63,100.0,41.1993,41.1993,41.1993,41.1993,100.0
2010-08-18 09:30:00,48.65,48.65,48.32,48.47,121500.0,41.2162,41.2162,40.9367,41.0637,121500.0
2010-08-18 10:00:00,48.47,48.59,48.37,48.38,128700.0,41.0637,41.1654,40.979,40.9875,128700.0
2010-08-18 10:30:00,48.38,48.51,48.37,48.47,108900.0,40.9875,41.0976,40.979,41.0637,108900.0
2010-08-18 11:00:00,48.47,48.63,48.46,48.54,187600.0,41.0637,41.1993,41.0553,41.123,187600.0
2010-08-18 11:30:00,48.54,48.69,48.54,48.66,107700.0,41.123,41.2501,41.123,41.2247,107700.0
2010-08-18 12:00:00,48.66,48.69,48.62,48.69,111700.0,41.2247,41.2501,41.1908,41.2501,111700.0
2010-08-18 12:30:00,48.69,48.82,48.63,48.79,133600.0,41.2501,41.3602,41.1993,41.3348,133600.0
2010-08-18 13:00:00,48.8,48.94,48.79,48.9,346100.0,41.3433,41.4619,41.3348,41.428,346100.0
2010-08-18 13:30:00,48.91,48.96,48.86,48.93,58000.0,41.4365,41.4789,41.3941,41.4534,58000.0
2010-08-18 14:00:00,48.93,48.97,48.84,48.88,92100.0,41.4534,41.4873,41.3772,41.4111,92100.0
2010-08-18 14:30:00,48.88,48.92,48.84,48.86,86400.0,41.4111,41.445,41.3772,41.3941,86400.0
2010-08-18 15:00:00,48.86,48.89,48.71,48.75,140900.0,41.3941,41.4196,41.2671,41.3009,140900.0
2010-08-18 15:30:00,48.75,48.82,48.7,48.7,352400.0,41.3009,41.3602,41.2586,41.2586,352400.0
2010-08-19 09:30:00,48.48,48.62,48.36,48.42,191700.0,41.0722,41.1908,40.9705,41.0214,191700.0
2010-08-19 10:00:00,48.38,48.41,48.0,48.12,406500.0,40.9875,41.0129,40.6655,40.7672,406500.0
2010-08-19 10:30:00,48.12,48.17,47.97,48.08,192700.0,40.7672,40.8096,40.6401,40.7333,192700.0
2010-08-19 11:00:00,48.07,48.09,47.96,48.03,192800.0,40.7249,40.7418,40.6317,40.691,192800.0
2010-08-19 11:30:00,48.04,48.04,47.73,47.81,511900.0,40.6994,40.6994,40.4368,40.5046,511900.0
2010-08-19 12:00:00,47.82,47.9,47.78,47.88,73200.0,40.5131,40.5808,40.4792,40.5639,73200.0
2010-08-19 12:30:00,47.89,47.93,47.84,47.9,124800.0,40.5724,40.6062,40.53,40.5808,124800.0
2010-08-19 13:00:00,47.92,47.97,47.89,47.91,63500.0,40.5978,40.6401,40.5724,40.5893,63500.0
2010-08-19 13:30:00,47.91,47.93,47.81,47.83,70100.0,40.5893,40.6062,40.5046,40.5215,70100.0
2010-08-19 14:00:00,47.82,47.95,47.78,47.93,78400.0,40.5131,40.6232,40.4792,40.6062,78400.0
2010-08-19 14:30:00,47.93,48.0,47.87,47.94,128300.0,40.6062,40.6655,40.5554,40.6147,128300.0
2010-08-19 15:00:00,47.93,48.15,47.89,48.07,201200.0,40.6062,40.7926,40.5724,40.7249,201200.0
2010-08-19 15:30:00,48.06,48.11,47.96,47.97,252100.0,40.7164,40.7587,40.6317,40.6401,252100.0
2010-08-20 09:30:00,47.8,47.9,47.59,47.72,209200.0,40.4961,40.5808,40.3182,40.4283,209200.0
2010-08-20 10:00:00,47.72,47.82,47.61,47.67,171700.0,40.4283,40.5131,40.3351,40.386,171700.0
2010-08-20 10:30:00,47.67,47.77,47.66,47.68,100600.0,40.386,40.4707,40.3775,40.3944,100600.0
2010-08-20 11:00:00,47.68,47.72,47.57,47.63,105100.0,40.3944,40.4283,40.3013,40.3521,105100.0
2010-08-20 11:30:00,47.62,47.63,47.47,47.48,117000.0,40.3436,40.3521,40.2165,40.225,117000.0
2010-08-20 12:00:00,47.49,47.61,47.49,47.6,75100.0,40.2335,40.3351,40.2335,40.3267,75100.0
2010-08-20 12:30:00,47.6,47.63,47.56,47.62,118200.0,40.3267,40.3521,40.2928,40.3436,118200.0
2010-08-20 13:00:00,47.62,47.7,47.62,47.7,63100.0,40.3436,40.4114,40.3436,40.4114,63100.0
2010-08-20 13:30:00,47.68,47.72,47.63,47.67,111500.0,40.3944,40.4283,40.3521,40.386,111500.0
2010-08-20 14:00:00,47.67,47.78,47.66,47.73,123100.0,40.386,40.4792,40.3775,40.4368,123100.0
2010-08-20 14:30:00,47.73,47.92,47.73,47.85,171400.0,40.4368,40.5978,40.4368,40.5385,171400.0
2010-08-20 15:00:00,47.85,47.9,47.79,47.84,129900.0,40.5385,40.5808,40.4876,40.53,129900.0
2010-08-20 15:30:00,47.84,47.92,47.83,47.85,190600.0,40.53,40.5978,40.5215,40.5385,190600.0
2010-08-23 09:30:00,48.05,48.31,48.02,48.23,153400.0,40.7079,40.9282,40.6825,40.8604,153400.0
2010-08-23 10:00:00,48.21,48.23,47.92,47.95,528600.0,40.8435,40.8604,40.5978,40.6232,528600.0
2010-08-23 10:30:00,47.94,48.04,47.74,47.81,109700.0,40.6147,40.6994,40.4453,40.5046,109700.0
2010-08-23 11:00:00,47.81,47.81,47.67,47.71,107300.0,40.5046,40.5046,40.386,40.4199,107300.0
2010-08-23 11:30:00,47.69,47.82,47.69,47.74,89600.0,40.4029,40.5131,40.4029,40.4453,89600.0
2010-08-23 12:00:00,47.74,47.87,47.74,47.83,49000.0,40.4453,40.5554,40.4453,40.5215,49000.0
2010-08-23 12:30:00,47.84,47.87,47.78,47.79,75700.0,40.53,40.5554,40.4792,40.4876,75700.0
2010-08-23 13:00:00,47.79,47.86,47.74,47.86,139000.0,40.4876,40.5469,40.4453,40.5469,139000.0
2010-08-23 13:30:00,47.86,47.86,47.76,47.85,114800.0,40.5469,40.5469,40.4622,40.5385,114800.0
2010-08-23 14:00:00,47.84,47.97,47.82,47.88,92700.0,40.53,40.6401,40.5131,40.5639,92700.0
2010-08-23 14:30:00,47.88,47.97,47.83,47.85,167500.0,40.5639,40.6401,40.5215,40.5385,167500.0
2010-08-23 15:00:00,47.85,47.9,47.72,47.74,252900.0,40.5385,40.5808,40.4283,40.4453,252900.0
2010-08-23 15:30:00,47.75,47.76,47.59,47.62,322700.0,40.4537,40.4622,40.3182,40.3436,322700.0
2010-08-24 09:30:00,47.04,47.04,46.82,46.88,362200.0,39.8522,39.8522,39.6659,39.7167,362200.0
2010-08-24 10:00:00,46.87,46.98,46.56,46.88,525600.0,39.7082,39.8014,39.4456,39.7167,525600.0
2010-08-24 10:30:00,46.87,46.99,46.79,46.98,187300.0,39.7082,39.8099,39.6404,39.8014,187300.0
2010-08-24 11:00:00,46.99,47.12,46.93,47.08,240400.0,39.8099,39.92,39.759,39.8861,240400.0
2010-08-24 11:30:00,47.08,47.24,47.05,47.12,139400.0,39.8861,40.0217,39.8607,39.92,139400.0
2010-08-24 12:00:00,47.1,47.19,46.98,46.99,186800.0,39.9031,39.9793,39.8014,39.8099,186800.0
2010-08-24 12:30:00,47.0,47.06,46.98,46.99,130700.0,39.8183,39.8692,39.8014,39.8099,130700.0
2010-08-24 13:00:00,46.99,47.11,46.92,47.11,126800.0,39.8099,39.9115,39.7506,39.9115,126800.0
2010-08-24 13:30:00,47.11,47.11,46.84,46.86,186300.0,39.9115,39.9115,39.6828,39.6997,186300.0
2010-08-24 14:00:00,46.88,46.97,46.85,46.88,148500.0,39.7167,39.7929,39.6913,39.7167,148500.0
2010-08-24 14:30:00,46.88,47.0,46.85,46.97,205200.0,39.7167,39.8183,39.6913,39.7929,205200.0
2010-08-24 15:00:00,46.99,47.12,46.94,47.06,194400.0,39.8099,39.92,39.7675,39.8692,194400.0
2010-08-24 15:30:00,47.05,47.06,46.79,46.81,324800.0,39.8607,39.8692,39.6404,39.6574,324800.0
2010-08-24 16:00:00,46.81,46.83,46.8,46.83,3900.0,39.6574,39.6743,39.6489,39.6743,3900.0
2010-08-25 09:30:00,46.49,46.69,46.37,46.44,375400.0,39.3863,39.5557,39.2846,39.3439,375400.0
2010-08-25 10:00:00,46.45,46.62,46.28,46.54,343900.0,39.3524,39.4964,39.2084,39.4286,343900.0
2010-08-25 10:30:00,46.54,46.66,46.38,46.64,91500.0,39.4286,39.5303,39.2931,39.5134,91500.0
2010-08-25 11:00:00,46.65,46.81,46.57,46.78,144000.0,39.5218,39.6574,39.4541,39.632,144000.0
2010-08-25 11:30:00,46.78,46.78,46.65,46.72,37600.0,39.632,39.632,39.5218,39.5811,37600.0
2010-08-25 12:00:00,46.73,46.77,46.65,46.66,46300.0,39.5896,39.6235,39.5218,39.5303,46300.0
2010-08-25 12:30:00,46.66,46.71,46.56,46.61,52300.0,39.5303,39.5727,39.4456,39.4879,52300.0
2010-08-25 13:00:00,46.6,46.69,46.57,46.63,70100.0,39.4795,39.5557,39.4541,39.5049,70100.0
2010-08-25 13:30:00,46.62,46.77,46.61,46.74,67900.0,39.4964,39.6235,39.4879,39.5981,67900.0
2010-08-25 14:00:00,46.74,46.87,46.74,46.79,147800.0,39.5981,39.7082,39.5981,39.6404,147800.0
2010-08-25 14:30:00,46.8,47.03,46.77,47.02,192600.0,39.6489,39.8438,39.6235,39.8353,192600.0
2010-08-25 15:00:00,47.05,47.05,46.89,46.91,168300.0,39.8607,39.8607,39.7252,39.7421,168300.0
2010-08-25 15:30:00,46.91,47.2,46.91,47.0,226800.0,39.7421,39.9878,39.7421,39.8183,226800.0
2010-08-26 09:30:00,47.25,47.25,46.99,47.16,224000.0,40.0301,40.0301,39.8099,39.9539,224000.0
2010-08-26 10:00:00,47.15,47.29,47.13,47.16,118100.0,39.9454,40.064,39.9285,39.9539,118100.0
2010-08-26 10:30:00,47.18,47.28,47.1,47.15,79000.0,39.9708,40.0556,39.9031,39.9454,79000.0
2010-08-26 11:00:00,47.16,47.16,46.88,47.0,159500.0,39.9539,39.9539,39.7167,39.8183,159500.0
2010-08-26 11:30:00,47.02,47.07,46.87,47.02,161500.0,39.8353,39.8777,39.7082,39.8353,161500.0
2010-08-26 12:00:00,47.02,47.03,46.9,46.99,37400.0,39.8353,39.8438,39.7336,39.8099,37400.0
2010-08-26 12:30:00,46.99,47.02,46.86,46.96,110100.0,39.8099,39.8353,39.6997,39.7845,110100.0
2010-08-26 13:00:00,46.97,46.98,46.88,46.95,47100.0,39.7929,39.8014,39.7167,39.776,47100.0
2010-08-26 13:30:00,46.94,46.99,46.84,46.84,143600.0,39.7675,39.8099,39.6828,39.6828,143600.0
2010-08-26 14:00:00,46.84,46.89,46.69,46.72,151600.0,39.6828,39.7252,39.5557,39.5811,151600.0
2010-08-26 14:30:00,46.72,46.74,46.54,46.58,220300.0,39.5811,39.5981,39.4286,39.4625,220300.0
2010-08-26 15:00:00,46.59,46.8,46.56,46.72,178300.0,39.471,39.6489,39.4456,39.5811,178300.0
2010-08-26 15:30:00,46.72,46.87,46.62,46.64,286100.0,39.5811,39.7082,39.4964,39.5134,286100.0
2010-08-27 09:30:00,46.91,47.01,46.53,46.56,264500.0,39.7421,39.8268,39.4202,39.4456,264500.0
2010-08-27 10:00:00,46.55,46.88,46.19,46.83,564000.0,39.4371,39.7167,39.1321,39.6743,564000.0
2010-08-27 10:30:00,46.83,46.95,46.74,46.79,146700.0,39.6743,39.776,39.5981,39.6404,146700.0
2010-08-27 11:00:00,46.8,47.21,46.8,47.18,107100.0,39.6489,39.9963,39.6489,39.9708,107100.0
2010-08-27 11:30:00,47.18,47.21,47.08,47.11,86400.0,39.9708,39.9963,39.8861,39.9115,86400.0
2010-08-27 12:00:00,47.12,47.23,47.08,47.19,49700.0,39.92,40.0132,39.8861,39.9793,49700.0
2010-08-27 12:30:00,47.19,47.23,46.99,47.01,76600.0,39.9793,40.0132,39.8099,39.8268,76600.0
2010-08-27 13:00:00,47.02,47.15,47.0,47.15,88600.0,39.8353,39.9454,39.8183,39.9454,88600.0
2010-08-27 13:30:00,47.15,47.29,47.14,47.29,116700.0,39.9454,40.064,39.937,40.064,116700.0
2010-08-27 14:00:00,47.3,47.32,47.18,47.28,98800.0,40.0725,40.0895,39.9708,40.0556,98800.0
2010-08-27 14:30:00,47.29,47.4,47.28,47.31,70000.0,40.064,40.1572,40.0556,40.081,70000.0
2010-08-27 15:00:00,47.31,47.43,47.24,47.41,195200.0,40.081,40.1826,40.0217,40.1657,195200.0
2010-08-27 15:30:00,47.41,47.44,47.33,47.4,248600.0,40.1657,40.1911,40.0979,40.1572,248600.0
2010-08-30 09:30:00,47.25,47.46,47.22,47.45,158400.0,40.0301,40.2081,40.0047,40.1996,158400.0
2010-08-30 10:00:00,47.45,47.45,47.2,47.25,107600.0,40.1996,40.1996,39.9878,40.0301,107600.0
2010-08-30 10:30:00,47.24,47.37,47.18,47.32,65200.0,40.0217,40.1318,39.9708,40.0895,65200.0
2010-08-30 11:00:00,47.33,47.33,47.2,47.23,116800.0,40.0979,40.0979,39.9878,40.0132,116800.0
2010-08-30 11:30:00,47.24,47.25,47.06,47.1,50800.0,40.0217,40.0301,39.8692,39.9031,50800.0
2010-08-30 12:00:00,47.12,47.12,47.07,47.1,108500.0,39.92,39.92,39.8777,39.9031,108500.0
2010-08-30 12:30:00,47.1,47.22,47.09,47.16,261100.0,39.9031,40.0047,39.8946,39.9539,261100.0
2010-08-30 13:00:00,47.15,47.21,47.02,47.04,84600.0,39.9454,39.9963,39.8353,39.8522,84600.0
2010-08-30 13:30:00,47.03,47.1,47.02,47.04,63200.0,39.8438,39.9031,39.8353,39.8522,63200.0
2010-08-30 14:00:00,47.04,47.09,46.95,47.05,189000.0,39.8522,39.8946,39.776,39.8607,189000.0
2010-08-30 14:30:00,47.05,47.11,47.0,47.03,136400.0,39.8607,39.9115,39.8183,39.8438,136400.0
2010-08-30 15:00:00,47.06,47.07,46.88,46.91,133900.0,39.8692,39.8777,39.7167,39.7421,133900.0
2010-08-30 15:30:00,46.91,46.95,46.73,46.73,238100.0,39.7421,39.776,39.5896,39.5896,238100.0
2010-08-31 09:30:00,46.5,46.71,46.34,46.6,284200.0,39.3947,39.5727,39.2592,39.4795,284200.0
2010-08-31 10:00:00,46.59,46.95,46.58,46.85,165600.0,39.471,39.776,39.4625,39.6913,165600.0
2010-08-31 10:30:00,46.86,46.92,46.68,46.84,148400.0,39.6997,39.7506,39.5472,39.6828,148400.0
2010-08-31 11:00:00,46.84,46.88,46.68,46.8,189900.0,39.6828,39.7167,39.5472,39.6489,189900.0
2010-08-31 11:30:00,46.78,46.94,46.78,46.87,56000.0,39.632,39.7675,39.632,39.7082,56000.0
2010-08-31 12:00:00,46.89,46.91,46.79,46.8,81900.0,39.7252,39.7421,39.6404,39.6489,81900.0
2010-08-31 12:30:00,46.8,46.86,46.7,46.7,67900.0,39.6489,39.6997,39.5642,39.5642,67900.0
2010-08-31 13:00:00,46.69,46.83,46.68,46.81,43000.0,39.5557,39.6743,39.5472,39.6574,43000.0
2010-08-31 13:30:00,46.83,46.86,46.78,46.78,53300.0,39.6743,39.6997,39.632,39.632,53300.0
2010-08-31 14:00:00,46.79,46.87,46.6,46.63,128200.0,39.6404,39.7082,39.4795,39.5049,128200.0
2010-08-31 14:30:00,46.64,46.64,46.4,46.46,162700.0,39.5134,39.5134,39.31,39.3609,162700.0
2010-08-31 15:00:00,46.46,46.54,46.41,46.48,111800.0,39.3609,39.4286,39.3185,39.3778,111800.0
2010-08-31 15:30:00,46.49,46.73,46.44,46.63,571800.0,39.3863,39.5896,39.3439,39.5049,571800.0
2010-08-31 16:00:00,46.63,46.77,46.58,46.58,383400.0,39.5049,39.6235,39.4625,39.4625,383400.0
2010-09-01 09:30:00,47.27,47.47,47.24,47.44,658500.0,40.0471,40.2165,40.0217,40.1911,658500.0
2010-09-01 10:00:00,47.44,47.91,47.41,47.84,628800.0,40.1911,40.5893,40.1657,40.53,628800.0
2010-09-01 10:30:00,47.83,48.02,47.81,47.96,425800.0,40.5215,40.6825,40.5046,40.6317,425800.0
2010-09-01 11:00:00,47.97,48.01,47.92,47.95,404600.0,40.6401,40.674,40.5978,40.6232,404600.0
2010-09-01 11:30:00,47.95,48.04,47.95,47.96,98100.0,40.6232,40.6994,40.6232,40.6317,98100.0
2010-09-01 12:00:00,47.97,47.99,47.88,47.9,132300.0,40.6401,40.6571,40.5639,40.5808,132300.0
2010-09-01 12:30:00,47.9,47.92,47.87,47.9,62200.0,40.5808,40.5978,40.5554,40.5808,62200.0
2010-09-01 13:00:00,47.9,47.95,47.88,47.92,115100.0,40.5808,40.6232,40.5639,40.5978,115100.0
2010-09-01 13:30:00,47.93,47.99,47.92,47.94,103200.0,40.6062,40.6571,40.5978,40.6147,103200.0
2010-09-01 14:00:00,47.94,47.98,47.83,47.89,188800.0,40.6147,40.6486,40.5215,40.5724,188800.0
2010-09-01 14:30:00,47.89,47.91,47.82,47.86,537000.0,40.5724,40.5893,40.5131,40.5469,537000.0
2010-09-01 15:00:00,47.86,47.95,47.81,47.89,627500.0,40.5469,40.6232,40.5046,40.5724,627500.0
2010-09-01 15:30:00,47.88,48.04,47.86,47.99,584900.0,40.5639,40.6994,40.5469,40.6571,584900.0
2010-09-02 09:30:00,48.05,48.22,48.01,48.21,159000.0,40.7079,40.8519,40.674,40.8435,159000.0
2010-09-02 10:00:00,48.2,48.33,48.12,48.25,478400.0,40.835,40.9451,40.7672,40.8773,478400.0
2010-09-02 10:30:00,48.27,48.35,48.21,48.34,70700.0,40.8943,40.9621,40.8435,40.9536,70700.0
2010-09-02 11:00:00,48.36,48.38,48.19,48.21,98800.0,40.9705,40.9875,40.8265,40.8435,98800.0
2010-09-02 11:30:00,48.22,48.33,48.21,48.28,186600.0,40.8519,40.9451,40.8435,40.9028,186600.0
2010-09-02 12:00:00,48.29,48.35,48.28,48.33,59000.0,40.9112,40.9621,40.9028,40.9451,59000.0
2010-09-02 12:30:00,48.32,48.36,48.24,48.26,77900.0,40.9367,40.9705,40.8689,40.8858,77900.0
2010-09-02 13:00:00,48.26,48.29,48.23,48.25,89400.0,40.8858,40.9112,40.8604,40.8773,89400.0
2010-09-02 13:30:00,48.25,48.32,48.24,48.3,31400.0,40.8773,40.9367,40.8689,40.9197,31400.0
2010-09-02 14:00:00,48.3,48.44,48.3,48.35,88600.0,40.9197,41.0383,40.9197,40.9621,88600.0
2010-09-02 14:30:00,48.36,48.38,48.34,48.37,76900.0,40.9705,40.9875,40.9536,40.979,76900.0
2010-09-02 15:00:00,48.37,48.43,48.34,48.42,119500.0,40.979,41.0298,40.9536,41.0214,119500.0
2010-09-02 15:30:00,48.43,48.52,48.41,48.5,317100.0,41.0298,41.1061,41.0129,41.0891,317100.0
2010-09-03 09:30:00,49.03,49.23,48.96,49.22,189000.0,41.5382,41.7076,41.4789,41.6991,189000.0
2010-09-03 10:00:00,49.19,49.2,48.85,48.86,179600.0,41.6737,41.6822,41.3857,41.3941,179600.0
2010-09-03 10:30:00,48.86,48.92,48.75,48.83,111900.0,41.3941,41.445,41.3009,41.3687,111900.0
2010-09-03 11:00:00,48.83,48.93,48.78,48.89,128600.0,41.3687,41.4534,41.3264,41.4196,128600.0
2010-09-03 11:30:00,48.89,48.95,48.84,48.92,93900.0,41.4196,41.4704,41.3772,41.445,93900.0
2010-09-03 12:00:00,48.91,48.96,48.9,48.93,42500.0,41.4365,41.4789,41.428,41.4534,42500.0
2010-09-03 12:30:00,48.93,49.06,48.92,49.03,150500.0,41.4534,41.5636,41.445,41.5382,150500.0
2010-09-03 13:00:00,49.04,49.07,49.02,49.03,52400.0,41.5466,41.572,41.5297,41.5382,52400.0
2010-09-03 13:30:00,49.05,49.14,49.02,49.13,37100.0,41.5551,41.6314,41.5297,41.6229,37100.0
2010-09-03 14:00:00,49.14,49.15,49.07,49.11,69800.0,41.6314,41.6398,41.572,41.6059,69800.0
2010-09-03 14:30:00,49.11,49.15,48.99,49.0,133600.0,41.6059,41.6398,41.5043,41.5127,133600.0
2010-09-03 15:00:00,48.99,49.08,48.98,49.07,92800.0,41.5043,41.5805,41.4958,41.572,92800.0
2010-09-03 15:30:00,49.08,49.16,49.01,49.15,177400.0,41.5805,41.6483,41.5212,41.6398,177400.0
2010-09-07 09:30:00,48.91,49.07,48.81,48.81,285100.0,41.4365,41.572,41.3518,41.3518,285100.0
2010-09-07 10:00:00,48.79,48.89,48.74,48.84,140100.0,41.3348,41.4196,41.2925,41.3772,140100.0
2010-09-07 10:30:00,48.83,48.87,48.77,48.85,56400.0,41.3687,41.4026,41.3179,41.3857,56400.0
2010-09-07 11:00:00,48.85,48.88,48.75,48.88,58000.0,41.3857,41.4111,41.3009,41.4111,58000.0
2010-09-07 11:30:00,48.88,48.91,48.77,48.89,93100.0,41.4111,41.4365,41.3179,41.4196,93100.0
2010-09-07 12:00:00,48.88,48.92,48.81,48.84,47900.0,41.4111,41.445,41.3518,41.3772,47900.0
2010-09-07 12:30:00,48.82,48.86,48.77,48.83,110000.0,41.3602,41.3941,41.3179,41.3687,110000.0
2010-09-07 13:00:00,48.83,48.85,48.77,48.81,91900.0,41.3687,41.3857,41.3179,41.3518,91900.0
2010-09-07 13:30:00,48.8,48.92,48.8,48.91,69300.0,41.3433,41.445,41.3433,41.4365,69300.0
2010-09-07 14:00:00,48.92,48.95,48.87,48.89,101900.0,41.445,41.4704,41.4026,41.4196,101900.0
2010-09-07 14:30:00,48.89,48.9,48.69,48.72,142600.0,41.4196,41.428,41.2501,41.2755,142600.0
2010-09-07 15:00:00,48.71,48.77,48.68,48.76,94300.0,41.2671,41.3179,41.2416,41.3094,94300.0
2010-09-07 15:30:00,48.77,48.82,48.66,48.73,281400.0,41.3179,41.3602,41.2247,41.284,281400.0
2010-09-07 16:00:00,48.74,48.75,48.74,48.75,116900.0,41.2925,41.3009,41.2925,41.3009,116900.0
2010-09-08 09:30:00,48.74,48.98,48.74,48.96,166900.0,41.2925,41.4958,41.2925,41.4789,166900.0
2010-09-08 10:00:00,48.99,49.07,48.95,49.02,245900.0,41.5043,41.572,41.4704,41.5297,245900.0
2010-09-08 10:30:00,49.02,49.11,49.01,49.05,115800.0,41.5297,41.6059,41.5212,41.5551,115800.0
2010-09-08 11:00:00,49.05,49.14,49.05,49.1,424500.0,41.5551,41.6314,41.5551,41.5975,424500.0
2010-09-08 11:30:00,49.11,49.11,49.02,49.05,173300.0,41.6059,41.6059,41.5297,41.5551,173300.0
2010-09-08 12:00:00,49.06,49.12,49.04,49.12,163500.0,41.5636,41.6144,41.5466,41.6144,163500.0
2010-09-08 12:30:00,49.12,49.18,49.09,49.14,167900.0,41.6144,41.6652,41.589,41.6314,167900.0
2010-09-08 13:00:00,49.14,49.14,49.06,49.1,122100.0,41.6314,41.6314,41.5636,41.5975,122100.0
2010-09-08 13:30:00,49.11,49.11,48.92,48.97,112300.0,41.6059,41.6059,41.445,41.4873,112300.0
2010-09-08 14:00:00,48.95,49.01,48.86,48.99,140100.0,41.4704,41.5212,41.3941,41.5043,140100.0
2010-09-08 14:30:00,48.98,49.08,48.98,49.02,94200.0,41.4958,41.5805,41.4958,41.5297,94200.0
2010-09-08 15:00:00,49.03,49.12,48.97,48.97,144000.0,41.5382,41.6144,41.4873,41.4873,144000.0
2010-09-08 15:30:00,48.97,49.08,48.91,48.98,176400.0,41.4873,41.5805,41.4365,41.4958,176400.0
2010-09-09 09:30:00,49.49,49.59,49.29,49.37,359100.0,41.9279,42.0126,41.7584,41.8262,359100.0
2010-09-09 10:00:00,49.37,49.38,49.2,49.27,90300.0,41.8262,41.8347,41.6822,41.7415,90300.0
2010-09-09 10:30:00,49.26,49.27,49.15,49.15,84100.0,41.733,41.7415,41.6398,41.6398,84100.0
2010-09-09 11:00:00,49.15,49.31,49.14,49.3,84100.0,41.6398,41.7754,41.6314,41.7669,84100.0
2010-09-09 11:30:00,49.3,49.33,49.25,49.26,40000.0,41.7669,41.7923,41.7245,41.733,40000.0
2010-09-09 12:00:00,49.26,49.31,49.25,49.29,92600.0,41.733,41.7754,41.7245,41.7584,92600.0
2010-09-09 12:30:00,49.28,49.31,49.14,49.14,58800.0,41.75,41.7754,41.6314,41.6314,58800.0
2010-09-09 13:00:00,49.12,49.18,49.02,49.03,72200.0,41.6144,41.6652,41.5297,41.5382,72200.0
2010-09-09 13:30:00,49.02,49.1,48.96,48.99,71400.0,41.5297,41.5975,41.4789,41.5043,71400.0
2010-09-09 14:00:00,49.0,49.06,48.95,48.99,203500.0,41.5127,41.5636,41.4704,41.5043,203500.0
2010-09-09 14:30:00,48.99,49.11,48.99,49.11,97800.0,41.5043,41.6059,41.5043,41.6059,97800.0
2010-09-09 15:00:00,49.11,49.17,49.1,49.15,90300.0,41.6059,41.6568,41.5975,41.6398,90300.0
2010-09-09 15:30:00,49.17,49.21,49.06,49.09,285000.0,41.6568,41.6907,41.5636,41.589,285000.0
2010-09-10 09:30:00,49.17,49.3,49.04,49.22,188900.0,41.6568,41.7669,41.5466,41.6991,188900.0
2010-09-10 10:00:00,49.22,49.31,49.17,49.29,83000.0,41.6991,41.7754,41.6568,41.7584,83000.0
2010-09-10 10:30:00,49.29,49.36,49.27,49.32,60400.0,41.7584,41.8177,41.7415,41.7838,60400.0
2010-09-10 11:00:00,49.32,49.33,49.22,49.3,57100.0,41.7838,41.7923,41.6991,41.7669,57100.0
2010-09-10 11:30:00,49.29,49.3,49.12,49.15,43600.0,41.7584,41.7669,41.6144,41.6398,43600.0
2010-09-10 12:00:00,49.13,49.19,49.08,49.16,52500.0,41.6229,41.6737,41.5805,41.6483,52500.0
2010-09-10 12:30:00,49.16,49.23,49.11,49.19,74500.0,41.6483,41.7076,41.6059,41.6737,74500.0
2010-09-10 13:00:00,49.19,49.23,49.18,49.22,40800.0,41.6737,41.7076,41.6652,41.6991,40800.0
2010-09-10 13:30:00,49.24,49.28,49.21,49.23,56700.0,41.7161,41.75,41.6907,41.7076,56700.0
2010-09-10 14:00:00,49.23,49.33,49.21,49.31,73100.0,41.7076,41.7923,41.6907,41.7754,73100.0
2010-09-10 14:30:00,49.31,49.36,49.28,49.31,95700.0,41.7754,41.8177,41.75,41.7754,95700.0
2010-09-10 15:00:00,49.31,49.38,49.28,49.37,111600.0,41.7754,41.8347,41.75,41.8262,111600.0
2010-09-10 15:30:00,49.37,49.38,49.26,49.31,279800.0,41.8262,41.8347,41.733,41.7754,279800.0
2010-09-13 09:30:00,49.8,49.86,49.71,49.74,249500.0,42.1905,42.2413,42.1143,42.1397,249500.0
2010-09-13 10:00:00,49.73,49.89,49.73,49.86,71200.0,42.1312,42.2668,42.1312,42.2413,71200.0
2010-09-13 10:30:00,49.87,49.97,49.87,49.9,94000.0,42.2498,42.3345,42.2498,42.2752,94000.0
2010-09-13 11:00:00,49.89,49.92,49.85,49.91,591400.0,42.2668,42.2922,42.2329,42.2837,591400.0
2010-09-13 11:30:00,49.91,49.91,49.81,49.86,167600.0,42.2837,42.2837,42.199,42.2413,167600.0
2010-09-13 12:00:00,49.86,49.86,49.63,49.69,112300.0,42.2413,42.2413,42.0465,42.0973,112300.0
2010-09-13 12:30:00,49.69,49.75,49.66,49.71,87700.0,42.0973,42.1481,42.0719,42.1143,87700.0
2010-09-13 13:00:00,49.71,49.78,49.67,49.77,114800.0,42.1143,42.1736,42.0804,42.1651,114800.0
2010-09-13 13:30:00,49.76,49.79,49.73,49.73,126400.0,42.1566,42.182,42.1312,42.1312,126400.0
2010-09-13 14:00:00,49.73,49.8,49.67,49.79,104700.0,42.1312,42.1905,42.0804,42.182,104700.0
2010-09-13 14:30:00,49.78,49.82,49.76,49.8,94300.0,42.1736,42.2074,42.1566,42.1905,94300.0
2010-09-13 15:00:00,49.81,49.84,49.75,49.83,205600.0,42.199,42.2244,42.1481,42.2159,205600.0
2010-09-13 15:30:00,49.83,49.94,49.81,49.86,581400.0,42.2159,42.3091,42.199,42.2413,581400.0
2010-09-14 09:30:00,49.74,49.86,49.67,49.78,398100.0,42.1397,42.2413,42.0804,42.1736,398100.0
2010-09-14 10:00:00,49.79,49.92,49.74,49.91,306400.0,42.182,42.2922,42.1397,42.2837,306400.0
2010-09-14 10:30:00,49.9,50.06,49.88,50.02,284500.0,42.2752,42.4108,42.2583,42.3769,284500.0
2010-09-14 11:00:00,50.02,50.15,50.01,50.09,279400.0,42.3769,42.487,42.3684,42.4362,279400.0
2010-09-14 11:30:00,50.1,50.23,50.09,50.22,489400.0,42.4447,42.5548,42.4362,42.5463,489400.0
2010-09-14 12:00:00,50.22,50.26,50.17,50.22,520700.0,42.5463,42.5802,42.504,42.5463,520700.0
2010-09-14 12:30:00,50.22,50.22,50.09,50.11,245300.0,42.5463,42.5463,42.4362,42.4531,245300.0
2010-09-14 13:00:00,50.12,50.15,50.01,50.05,230900.0,42.4616,42.487,42.3684,42.4023,230900.0
2010-09-14 13:30:00,50.05,50.1,49.97,50.03,288400.0,42.4023,42.4447,42.3345,42.3854,288400.0
2010-09-14 14:00:00,50.03,50.08,50.01,50.04,227500.0,42.3854,42.4277,42.3684,42.3938,227500.0
2010-09-14 14:30:00,50.05,50.16,50.02,50.11,288600.0,42.4023,42.4955,42.3769,42.4531,288600.0
2010-09-14 15:00:00,50.11,50.16,50.08,50.12,299800.0,42.4531,42.4955,42.4277,42.4616,299800.0
2010-09-14 15:30:00,50.12,50.19,49.96,49.96,605700.0,42.4616,42.5209,42.3261,42.3261,605700.0
2010-09-14 16:00:00,49.98,49.99,49.97,49.99,179600.0,42.343,42.3515,42.3345,42.3515,179600.0
2010-09-15 09:30:00,49.75,49.9,49.69,49.9,350600.0,42.1481,42.2752,42.0973,42.2752,350600.0
2010-09-15 10:00:00,49.9,50.06,49.87,49.98,329200.0,42.2752,42.4108,42.2498,42.343,329200.0
2010-09-15 10:30:00,50.0,50.05,49.93,50.05,214000.0,42.3599,42.4023,42.3006,42.4023,214000.0
2010-09-15 11:00:00,50.05,50.06,49.9,49.96,179100.0,42.4023,42.4108,42.2752,42.3261,179100.0
2010-09-15 11:30:00,49.96,50.09,49.94,50.04,238100.0,42.3261,42.4362,42.3091,42.3938,238100.0
2010-09-15 12:00:00,50.05,50.1,50.01,50.06,125300.0,42.4023,42.4447,42.3684,42.4108,125300.0
2010-09-15 12:30:00,50.06,50.09,50.02,50.06,168200.0,42.4108,42.4362,42.3769,42.4108,168200.0
2010-09-15 13:00:00,50.06,50.15,50.06,50.08,148400.0,42.4108,42.487,42.4108,42.4277,148400.0
2010-09-15 13:30:00,50.07,50.12,50.04,50.12,203900.0,42.4192,42.4616,42.3938,42.4616,203900.0
2010-09-15 14:00:00,50.11,50.13,50.04,50.05,137400.0,42.4531,42.4701,42.3938,42.4023,137400.0
2010-09-15 14:30:00,50.05,50.08,49.98,50.06,185100.0,42.4023,42.4277,42.343,42.4108,185100.0
2010-09-15 15:00:00,50.07,50.25,50.05,50.22,286900.0,42.4192,42.5717,42.4023,42.5463,286900.0
2010-09-15 15:30:00,50.22,50.24,50.14,50.18,559000.0,42.5463,42.5633,42.4786,42.5124,559000.0
2010-09-16 09:30:00,50.02,50.18,49.97,50.1,372000.0,42.3769,42.5124,42.3345,42.4447,372000.0
2010-09-16 10:00:00,50.1,50.2,49.96,50.13,327700.0,42.4447,42.5294,42.3261,42.4701,327700.0
2010-09-16 10:30:00,50.12,50.18,50.02,50.14,198400.0,42.4616,42.5124,42.3769,42.4786,198400.0
2010-09-16 11:00:00,50.14,50.18,50.05,50.08,161600.0,42.4786,42.5124,42.4023,42.4277,161600.0
2010-09-16 11:30:00,50.1,50.1,50.04,50.07,79300.0,42.4447,42.4447,42.3938,42.4192,79300.0
2010-09-16 12:00:00,50.07,50.08,50.0,50.05,165200.0,42.4192,42.4277,42.3599,42.4023,165200.0
2010-09-16 12:30:00,50.06,50.17,50.06,50.16,79000.0,42.4108,42.504,42.4108,42.4955,79000.0
2010-09-16 13:00:00,50.15,50.15,50.04,50.11,180200.0,42.487,42.487,42.3938,42.4531,180200.0
2010-09-16 13:30:00,50.11,50.12,50.05,50.09,52300.0,42.4531,42.4616,42.4023,42.4362,52300.0
2010-09-16 14:00:00,50.08,50.22,50.08,50.2,222300.0,42.4277,42.5463,42.4277,42.5294,222300.0
2010-09-16 14:30:00,50.19,50.23,50.17,50.18,82500.0,42.5209,42.5548,42.504,42.5124,82500.0
2010-09-16 15:00:00,50.19,50.29,50.18,50.28,158800.0,42.5209,42.6056,42.5124,42.5972,158800.0
2010-09-16 15:30:00,50.28,50.33,50.23,50.3,315200.0,42.5972,42.6395,42.5548,42.6141,315200.0
2010-09-17 09:30:00,50.55,50.58,50.22,50.27,518300.0,42.8259,42.8513,42.5463,42.5887,518300.0
2010-09-17 10:00:00,50.27,50.33,50.2,50.29,263400.0,42.5887,42.6395,42.5294,42.6056,263400.0
2010-09-17 10:30:00,50.29,50.4,50.23,50.37,150900.0,42.6056,42.6988,42.5548,42.6734,150900.0
2010-09-17 11:00:00,50.37,50.49,50.35,50.37,377400.0,42.6734,42.7751,42.6565,42.6734,377400.0
2010-09-17 11:30:00,50.36,50.39,50.31,50.35,157700.0,42.6649,42.6904,42.6226,42.6565,157700.0
2010-09-17 12:00:00,50.35,50.43,50.35,50.42,45100.0,42.6565,42.7242,42.6565,42.7158,45100.0
2010-09-17 12:30:00,50.44,50.46,50.33,50.36,48700.0,42.7327,42.7497,42.6395,42.6649,48700.0
2010-09-17 13:00:00,50.36,50.4,50.31,50.38,124600.0,42.6649,42.6988,42.6226,42.6819,124600.0
2010-09-17 13:30:00,50.38,50.43,50.35,50.41,134100.0,42.6819,42.7242,42.6565,42.7073,134100.0
2010-09-17 14:00:00,50.41,50.45,50.38,50.44,97000.0,42.7073,42.7412,42.6819,42.7327,97000.0
2010-09-17 14:30:00,50.44,50.51,50.43,50.47,105900.0,42.7327,42.792,42.7242,42.7581,105900.0
2010-09-17 15:00:00,50.47,50.47,50.34,50.34,123500.0,42.7581,42.7581,42.648,42.648,123500.0
2010-09-17 15:30:00,50.34,50.45,50.34,50.41,158500.0,42.648,42.7412,42.648,42.7073,158500.0
2010-09-20 09:30:00,50.54,50.66,50.46,50.63,194000.0,42.8174,42.9191,42.7497,42.8937,194000.0
2010-09-20 10:00:00,50.63,50.96,50.58,50.91,191400.0,42.8937,43.1733,42.8513,43.1309,191400.0
2010-09-20 10:30:00,50.91,51.0,50.89,50.99,263400.0,43.1309,43.2071,43.114,43.1987,263400.0
2010-09-20 11:00:00,51.0,51.01,50.92,50.95,408100.0,43.2071,43.2156,43.1394,43.1648,408100.0
2010-09-20 11:30:00,50.95,51.0,50.9,50.92,201700.0,43.1648,43.2071,43.1224,43.1394,201700.0
2010-09-20 12:00:00,50.92,50.92,50.84,50.84,166200.0,43.1394,43.1394,43.0716,43.0716,166200.0
2010-09-20 12:30:00,50.84,50.94,50.82,50.92,123700.0,43.0716,43.1563,43.0546,43.1394,123700.0
2010-09-20 13:00:00,50.92,50.93,50.85,50.92,81300.0,43.1394,43.1478,43.0801,43.1394,81300.0
2010-09-20 13:30:00,50.92,50.97,50.88,50.95,84900.0,43.1394,43.1817,43.1055,43.1648,84900.0
2010-09-20 14:00:00,50.96,51.04,50.93,51.03,663900.0,43.1733,43.241,43.1478,43.2326,663900.0
2010-09-20 14:30:00,51.04,51.14,51.03,51.12,141000.0,43.241,43.3258,43.2326,43.3088,141000.0
2010-09-20 15:00:00,51.12,51.2,51.09,51.15,161400.0,43.3088,43.3766,43.2834,43.3342,161400.0
2010-09-20 15:30:00,51.14,51.25,51.13,51.17,232600.0,43.3258,43.4189,43.3173,43.3512,232600.0
2010-09-21 09:30:00,51.14,51.24,51.05,51.09,153900.0,43.3258,43.4105,43.2495,43.2834,153900.0
2010-09-21 10:00:00,51.1,51.18,51.06,51.1,199900.0,43.2919,43.3596,43.258,43.2919,199900.0
2010-09-21 10:30:00,51.11,51.17,51.06,51.1,194900.0,43.3003,43.3512,43.258,43.2919,194900.0
2010-09-21 11:00:00,51.09,51.14,51.0,51.01,173300.0,43.2834,43.3258,43.2071,43.2156,173300.0
2010-09-21 11:30:00,51.01,51.06,50.99,51.05,127500.0,43.2156,43.258,43.1987,43.2495,127500.0
2010-09-21 12:00:00,51.04,51.08,51.0,51.01,94800.0,43.241,43.2749,43.2071,43.2156,94800.0
2010-09-21 12:30:00,51.02,51.06,51.01,51.05,249200.0,43.2241,43.258,43.2156,43.2495,249200.0
2010-09-21 13:00:00,51.06,51.06,50.98,51.02,266900.0,43.258,43.258,43.1902,43.2241,266900.0
2010-09-21 13:30:00,51.01,51.04,50.96,51.01,194300.0,43.2156,43.241,43.1733,43.2156,194300.0
2010-09-21 14:00:00,51.03,51.26,50.88,51.19,420300.0,43.2326,43.4274,43.1055,43.3681,420300.0
2010-09-21 14:30:00,51.19,51.44,51.14,51.27,479500.0,43.3681,43.5799,43.3258,43.4359,479500.0
2010-09-21 15:00:00,51.29,51.29,51.11,51.17,672600.0,43.4528,43.4528,43.3003,43.3512,672600.0
2010-09-21 15:30:00,51.17,51.17,50.92,51.11,647900.0,43.3512,43.3512,43.1394,43.3003,647900.0
2010-09-21 16:00:00,51.11,51.11,51.11,51.11,15300.0,43.3003,43.3003,43.3003,43.3003,15300.0
2010-09-22 09:30:00,50.98,51.29,50.95,51.16,260800.0,43.1902,43.4528,43.1648,43.3427,260800.0
2010-09-22 10:00:00,51.15,51.15,50.96,50.96,519000.0,43.3342,43.3342,43.1733,43.1733,519000.0
2010-09-22 10:30:00,50.96,51.0,50.88,50.98,228500.0,43.1733,43.2071,43.1055,43.1902,228500.0
2010-09-22 11:00:00,50.99,51.02,50.72,50.79,254000.0,43.1987,43.2241,42.9699,43.0292,254000.0
2010-09-22 11:30:00,50.79,50.89,50.75,50.86,93400.0,43.0292,43.114,42.9953,43.0885,93400.0
2010-09-22 12:00:00,50.88,50.92,50.83,50.9,112600.0,43.1055,43.1394,43.0631,43.1224,112600.0
2010-09-22 12:30:00,50.89,50.91,50.81,50.83,148900.0,43.114,43.1309,43.0462,43.0631,148900.0
2010-09-22 13:00:00,50.82,50.86,50.74,50.83,354700.0,43.0546,43.0885,42.9869,43.0631,354700.0
2010-09-22 13:30:00,50.82,50.94,50.82,50.9,92800.0,43.0546,43.1563,43.0546,43.1224,92800.0
2010-09-22 14:00:00,50.9,50.91,50.82,50.88,111600.0,43.1224,43.1309,43.0546,43.1055,111600.0
2010-09-22 14:30:00,50.89,51.01,50.87,51.0,139600.0,43.114,43.2156,43.097,43.2071,139600.0
2010-09-22 15:00:00,51.0,51.02,50.85,50.89,170700.0,43.2071,43.2241,43.0801,43.114,170700.0
2010-09-22 15:30:00,50.88,50.98,50.87,50.94,329900.0,43.1055,43.1902,43.097,43.1563,329900.0
2010-09-23 09:30:00,50.35,50.53,50.3,50.45,473400.0,42.7938,42.9468,42.7513,42.8788,473400.0
2010-09-23 10:00:00,50.45,50.72,50.45,50.72,301300.0,42.8788,43.1083,42.8788,43.1083,301300.0
2010-09-23 10:30:00,50.72,50.87,50.71,50.77,295200.0,43.1083,43.2358,43.0998,43.1508,295200.0
2010-09-23 11:00:00,50.77,50.89,50.74,50.89,179800.0,43.1508,43.2528,43.1253,43.2528,179800.0
2010-09-23 11:30:00,50.9,50.99,50.89,50.91,201500.0,43.2613,43.3378,43.2528,43.2698,201500.0
2010-09-23 12:00:00,50.9,50.94,50.85,50.87,114700.0,43.2613,43.2953,43.2188,43.2358,114700.0
2010-09-23 12:30:00,50.88,50.91,50.84,50.88,89700.0,43.2443,43.2698,43.2103,43.2443,89700.0
2010-09-23 13:00:00,50.89,50.93,50.84,50.87,76000.0,43.2528,43.2868,43.2103,43.2358,76000.0
2010-09-23 13:30:00,50.87,50.9,50.8,50.83,93700.0,43.2358,43.2613,43.1763,43.2018,93700.0
2010-09-23 14:00:00,50.83,50.89,50.83,50.85,93300.0,43.2018,43.2528,43.2018,43.2188,93300.0
2010-09-23 14:30:00,50.87,50.89,50.63,50.64,169400.0,43.2358,43.2528,43.0318,43.0403,169400.0
2010-09-23 15:00:00,50.65,50.69,50.47,50.47,191500.0,43.0488,43.0828,42.8958,42.8958,191500.0
2010-09-23 15:30:00,50.47,50.5,50.38,50.5,399300.0,42.8958,42.9213,42.8193,42.9213,399300.0
2010-09-24 09:30:00,51.05,51.37,51.01,51.33,461500.0,43.3888,43.6607,43.3548,43.6267,461500.0
2010-09-24 10:00:00,51.33,51.48,51.26,51.45,410900.0,43.6267,43.7542,43.5673,43.7287,410900.0
2010-09-24 10:30:00,51.45,51.51,51.41,51.46,213700.0,43.7287,43.7797,43.6947,43.7372,213700.0
2010-09-24 11:00:00,51.45,51.56,51.44,51.48,215700.0,43.7287,43.8222,43.7202,43.7542,215700.0
2010-09-24 11:30:00,51.49,51.52,51.43,51.5,182400.0,43.7627,43.7882,43.7117,43.7712,182400.0
2010-09-24 12:00:00,51.51,51.51,51.46,51.5,105100.0,43.7797,43.7797,43.7372,43.7712,105100.0
2010-09-24 12:30:00,51.5,51.58,51.48,51.56,172000.0,43.7712,43.8392,43.7542,43.8222,172000.0
2010-09-24 13:00:00,51.55,51.57,51.53,51.57,160800.0,43.8137,43.8307,43.7967,43.8307,160800.0
2010-09-24 13:30:00,51.57,51.61,51.51,51.51,234100.0,43.8307,43.8647,43.7797,43.7797,234100.0
2010-09-24 14:00:00,51.51,51.54,51.46,51.52,160300.0,43.7797,43.8052,43.7372,43.7882,160300.0
2010-09-24 14:30:00,51.52,51.61,51.51,51.56,173300.0,43.7882,43.8647,43.7797,43.8222,173300.0
2010-09-24 15:00:00,51.57,51.57,51.5,51.51,232000.0,43.8307,43.8307,43.7712,43.7797,232000.0
2010-09-24 15:30:00,51.51,51.6,51.5,51.57,332900.0,43.7797,43.8562,43.7712,43.8307,332900.0
2010-09-27 09:30:00,51.56,51.6,51.41,51.45,328000.0,43.8222,43.8562,43.6947,43.7287,328000.0
2010-09-27 10:00:00,51.46,51.57,51.41,51.56,194200.0,43.7372,43.8307,43.6947,43.8222,194200.0
2010-09-27 10:30:00,51.55,51.6,51.47,51.54,236400.0,43.8137,43.8562,43.7457,43.8052,236400.0
2010-09-27 11:00:00,51.53,51.53,51.37,51.41,203500.0,43.7967,43.7967,43.6607,43.6947,203500.0
2010-09-27 11:30:00,51.42,51.46,51.36,51.44,294700.0,43.7032,43.7372,43.6522,43.7202,294700.0
2010-09-27 12:00:00,51.42,51.47,51.4,51.45,166000.0,43.7032,43.7457,43.6862,43.7287,166000.0
2010-09-27 12:30:00,51.45,51.46,51.41,51.44,434000.0,43.7287,43.7372,43.6947,43.7202,434000.0
2010-09-27 13:00:00,51.43,51.49,51.39,51.47,145200.0,43.7117,43.7627,43.6777,43.7457,145200.0
2010-09-27 13:30:00,51.46,51.61,51.46,51.59,137000.0,43.7372,43.8647,43.7372,43.8477,137000.0
2010-09-27 14:00:00,51.58,51.65,51.57,51.65,60300.0,43.8392,43.8987,43.8307,43.8987,60300.0
2010-09-27 14:30:00,51.65,51.7,51.61,51.63,156100.0,43.8987,43.9412,43.8647,43.8817,156100.0
2010-09-27 15:00:00,51.61,51.62,51.58,51.59,243700.0,43.8647,43.8732,43.8392,43.8477,243700.0
2010-09-27 15:30:00,51.58,51.58,51.35,51.39,291400.0,43.8392,43.8392,43.6437,43.6777,291400.0
2010-09-28 09:30:00,51.48,51.48,51.03,51.08,205900.0,43.7542,43.7542,43.3718,43.4143,205900.0
2010-09-28 10:00:00,51.1,51.2,50.85,51.13,147100.0,43.4313,43.5163,43.2188,43.4568,147100.0
2010-09-28 10:30:00,51.13,51.31,51.13,51.31,80100.0,43.4568,43.6097,43.4568,43.6097,80100.0
2010-09-28 11:00:00,51.32,51.49,51.25,51.47,184800.0,43.6182,43.7627,43.5588,43.7457,184800.0
2010-09-28 11:30:00,51.47,51.54,51.42,51.43,103900.0,43.7457,43.8052,43.7032,43.7117,103900.0
2010-09-28 12:00:00,51.44,51.52,51.36,51.45,423400.0,43.7202,43.7882,43.6522,43.7287,423400.0
2010-09-28 12:30:00,51.45,51.51,51.43,51.51,50000.0,43.7287,43.7797,43.7117,43.7797,50000.0
2010-09-28 13:00:00,51.52,51.53,51.39,51.47,83800.0,43.7882,43.7967,43.6777,43.7457,83800.0
2010-09-28 13:30:00,51.48,51.65,51.48,51.65,87400.0,43.7542,43.8987,43.7542,43.8987,87400.0
2010-09-28 14:00:00,51.65,51.65,51.49,51.49,140800.0,43.8987,43.8987,43.7627,43.7627,140800.0
2010-09-28 14:30:00,51.48,51.52,51.37,51.42,131200.0,43.7542,43.7882,43.6607,43.7032,131200.0
2010-09-28 15:00:00,51.42,51.56,51.39,51.51,183600.0,43.7032,43.8222,43.6777,43.7797,183600.0
2010-09-28 15:30:00,51.51,51.75,51.5,51.63,228100.0,43.7797,43.9837,43.7712,43.8817,228100.0
2010-09-28 16:00:00,51.61,51.61,51.6,51.6,1500.0,43.8647,43.8647,43.8562,43.8562,1500.0
2010-09-29 09:30:00,51.53,51.68,51.41,51.53,306800.0,43.7967,43.9242,43.6947,43.7967,306800.0
2010-09-29 10:00:00,51.52,51.68,51.4,51.49,246400.0,43.7882,43.9242,43.6862,43.7627,246400.0
2010-09-29 10:30:00,51.49,51.58,51.42,51.48,174700.0,43.7627,43.8392,43.7032,43.7542,174700.0
2010-09-29 11:00:00,51.48,51.58,51.48,51.57,167100.0,43.7542,43.8392,43.7542,43.8307,167100.0
2010-09-29 11:30:00,51.57,51.67,51.57,51.63,142000.0,43.8307,43.9157,43.8307,43.8817,142000.0
2010-09-29 12:00:00,51.63,51.72,51.59,51.69,189300.0,43.8817,43.9582,43.8477,43.9327,189300.0
2010-09-29 12:30:00,51.68,51.69,51.61,51.66,161400.0,43.9242,43.9327,43.8647,43.9072,161400.0
2010-09-29 13:00:00,51.66,51.68,51.59,51.59,104300.0,43.9072,43.9242,43.8477,43.8477,104300.0
2010-09-29 13:30:00,51.59,51.7,51.54,51.67,151100.0,43.8477,43.9412,43.8052,43.9157,151100.0
2010-09-29 14:00:00,51.67,51.74,51.64,51.65,151900.0,43.9157,43.9752,43.8902,43.8987,151900.0
2010-09-29 14:30:00,51.66,51.75,51.65,51.74,145400.0,43.9072,43.9837,43.8987,43.9752,145400.0
2010-09-29 15:00:00,51.74,51.74,51.45,51.53,293800.0,43.9752,43.9752,43.7287,43.7967,293800.0
2010-09-29 15:30:00,51.53,51.59,51.44,51.56,366600.0,43.7967,43.8477,43.7202,43.8222,366600.0
2010-09-30 09:30:00,51.82,52.12,51.81,51.92,713300.0,44.0432,44.2982,44.0347,44.1282,713300.0
2010-09-30 10:00:00,51.94,51.94,51.71,51.78,544500.0,44.1452,44.1452,43.9497,44.0092,544500.0
2010-09-30 10:30:00,51.78,51.86,51.63,51.63,599700.0,44.0092,44.0772,43.8817,43.8817,599700.0
2010-09-30 11:00:00,51.63,51.63,51.19,51.25,508500.0,43.8817,43.8817,43.5078,43.5588,508500.0
2010-09-30 11:30:00,51.25,51.39,51.18,51.31,299500.0,43.5588,43.6777,43.4993,43.6097,299500.0
2010-09-30 12:00:00,51.31,51.32,51.14,51.23,235300.0,43.6097,43.6182,43.4653,43.5418,235300.0
2010-09-30 12:30:00,51.23,51.48,51.22,51.45,250300.0,43.5418,43.7542,43.5333,43.7287,250300.0
2010-09-30 13:00:00,51.45,51.54,51.4,51.53,151200.0,43.7287,43.8052,43.6862,43.7967,151200.0
2010-09-30 13:30:00,51.52,51.55,51.43,51.5,167400.0,43.7882,43.8137,43.7117,43.7712,167400.0
2010-09-30 14:00:00,51.49,51.51,51.36,51.49,220300.0,43.7627,43.7797,43.6522,43.7627,220300.0
2010-09-30 14:30:00,51.49,51.65,51.49,51.61,157700.0,43.7627,43.8987,43.7627,43.8647,157700.0
2010-09-30 15:00:00,51.59,51.6,51.44,51.59,333300.0,43.8477,43.8562,43.7202,43.8477,333300.0
2010-09-30 15:30:00,51.6,51.62,51.39,51.39,1436600.0,43.8562,43.8732,43.6777,43.6777,1436600.0
2010-10-01 09:30:00,51.79,51.84,51.69,51.76,303100.0,44.0177,44.0602,43.9327,43.9922,303100.0
2010-10-01 10:00:00,51.75,51.82,51.38,51.44,562600.0,43.9837,44.0432,43.6692,43.7202,562600.0
2010-10-01 10:30:00,51.41,51.47,51.28,51.42,262200.0,43.6947,43.7457,43.5843,43.7032,262200.0
2010-10-01 11:00:00,51.42,51.45,51.34,51.39,199900.0,43.7032,43.7287,43.6352,43.6777,199900.0
2010-10-01 11:30:00,51.37,51.56,51.34,51.51,117600.0,43.6607,43.8222,43.6352,43.7797,117600.0
2010-10-01 12:00:00,51.51,51.52,51.43,51.49,157100.0,43.7797,43.7882,43.7117,43.7627,157100.0
2010-10-01 12:30:00,51.47,51.47,51.37,51.46,162000.0,43.7457,43.7457,43.6607,43.7372,162000.0
2010-10-01 13:00:00,51.47,51.56,51.46,51.52,124700.0,43.7457,43.8222,43.7372,43.7882,124700.0
2010-10-01 13:30:00,51.51,51.52,51.39,51.45,265900.0,43.7797,43.7882,43.6777,43.7287,265900.0
2010-10-01 14:00:00,51.45,51.56,51.45,51.51,165400.0,43.7287,43.8222,43.7287,43.7797,165400.0
2010-10-01 14:30:00,51.51,51.58,51.5,51.56,107100.0,43.7797,43.8392,43.7712,43.8222,107100.0
2010-10-01 15:00:00,51.55,51.62,51.51,51.53,158400.0,43.8137,43.8732,43.7797,43.7967,158400.0
2010-10-01 15:30:00,51.52,51.59,51.49,51.55,202100.0,43.7882,43.8477,43.7627,43.8137,202100.0
2010-10-04 09:30:00,51.36,51.62,51.35,51.42,538000.0,43.6522,43.8732,43.6437,43.7032,538000.0
2010-10-04 10:00:00,51.45,51.57,51.31,51.48,454000.0,43.7287,43.8307,43.6097,43.7542,454000.0
2010-10-04 10:30:00,51.47,51.51,51.29,51.35,229200.0,43.7457,43.7797,43.5928,43.6437,229200.0
2010-10-04 11:00:00,51.34,51.34,51.0,51.07,485000.0,43.6352,43.6352,43.3463,43.4058,485000.0
2010-10-04 11:30:00,51.06,51.13,50.95,50.96,409100.0,43.3973,43.4568,43.3038,43.3123,409100.0
2010-10-04 12:00:00,50.95,50.97,50.85,50.95,359600.0,43.3038,43.3208,43.2188,43.3038,359600.0
2010-10-04 12:30:00,50.95,50.99,50.92,50.98,206900.0,43.3038,43.3378,43.2783,43.3293,206900.0
2010-10-04 13:00:00,50.98,51.05,50.96,51.03,244500.0,43.3293,43.3888,43.3123,43.3718,244500.0
2010-10-04 13:30:00,51.04,51.04,50.95,51.03,269700.0,43.3803,43.3803,43.3038,43.3718,269700.0
2010-10-04 14:00:00,51.03,51.04,50.9,50.96,277700.0,43.3718,43.3803,43.2613,43.3123,277700.0
2010-10-04 14:30:00,50.95,51.05,50.92,51.0,207700.0,43.3038,43.3888,43.2783,43.3463,207700.0
2010-10-04 15:00:00,50.99,51.12,50.97,51.09,157200.0,43.3378,43.4483,43.3208,43.4228,157200.0
2010-10-04 15:30:00,51.09,51.12,51.02,51.12,234100.0,43.4228,43.4483,43.3633,43.4483,234100.0
2010-10-05 09:30:00,51.58,51.78,51.57,51.77,265900.0,43.8392,44.0092,43.8307,44.0007,265900.0
2010-10-05 10:00:00,51.74,51.83,51.65,51.82,268500.0,43.9752,44.0517,43.8987,44.0432,268500.0
2010-10-05 10:30:00,51.82,51.97,51.82,51.9,190000.0,44.0432,44.1707,44.0432,44.1112,190000.0
2010-10-05 11:00:00,51.91,51.96,51.88,51.9,107600.0,44.1197,44.1622,44.0942,44.1112,107600.0
2010-10-05 11:30:00,51.88,52.08,51.88,52.02,100100.0,44.0942,44.2642,44.0942,44.2132,100100.0
2010-10-05 12:00:00,52.02,52.04,52.0,52.02,38300.0,44.2132,44.2302,44.1962,44.2132,38300.0
2010-10-05 12:30:00,52.02,52.1,52.01,52.08,33000.0,44.2132,44.2812,44.2047,44.2642,33000.0
2010-10-05 13:00:00,52.08,52.17,52.06,52.11,83500.0,44.2642,44.3407,44.2472,44.2897,83500.0
2010-10-05 13:30:00,52.1,52.13,52.06,52.12,165800.0,44.2812,44.3067,44.2472,44.2982,165800.0
2010-10-05 14:00:00,52.12,52.16,52.09,52.12,44800.0,44.2982,44.3322,44.2727,44.2982,44800.0
2010-10-05 14:30:00,52.13,52.18,52.08,52.16,103600.0,44.3067,44.3492,44.2642,44.3322,103600.0
2010-10-05 15:00:00,52.18,52.25,52.14,52.24,129600.0,44.3492,44.4087,44.3152,44.4002,129600.0
2010-10-05 15:30:00,52.24,52.24,52.12,52.12,184300.0,44.4002,44.4002,44.2982,44.2982,184300.0
2010-10-05 16:00:00,52.13,52.16,52.12,52.12,6900.0,44.3067,44.3322,44.2982,44.2982,6900.0
2010-10-06 09:30:00,52.07,52.25,52.07,52.16,770300.0,44.2557,44.4087,44.2557,44.3322,770300.0
2010-10-06 10:00:00,52.17,52.25,52.0,52.09,167500.0,44.3407,44.4087,44.1962,44.2727,167500.0
2010-10-06 10:30:00,52.07,52.11,51.97,52.04,267300.0,44.2557,44.2897,44.1707,44.2302,267300.0
2010-10-06 11:00:00,52.04,52.08,51.97,52.06,165500.0,44.2302,44.2642,44.1707,44.2472,165500.0
2010-10-06 11:30:00,52.07,52.17,52.06,52.09,123800.0,44.2557,44.3407,44.2472,44.2727,123800.0
2010-10-06 12:00:00,52.09,52.14,51.97,51.98,235100.0,44.2727,44.3152,44.1707,44.1792,235100.0
2010-10-06 12:30:00,51.98,52.03,51.91,51.94,166400.0,44.1792,44.2217,44.1197,44.1452,166400.0
2010-10-06 13:00:00,51.93,51.93,51.8,51.87,198100.0,44.1367,44.1367,44.0262,44.0857,198100.0
2010-10-06 13:30:00,51.87,51.95,51.83,51.95,165200.0,44.0857,44.1537,44.0517,44.1537,165200.0
2010-10-06 14:00:00,51.95,51.96,51.85,51.94,196300.0,44.1537,44.1622,44.0687,44.1452,196300.0
2010-10-06 14:30:00,51.94,52.0,51.91,51.97,317100.0,44.1452,44.1962,44.1197,44.1707,317100.0
2010-10-06 15:00:00,51.98,51.99,51.88,51.94,142900.0,44.1792,44.1877,44.0942,44.1452,142900.0
2010-10-06 15:30:00,51.94,52.06,51.9,52.06,374100.0,44.1452,44.2472,44.1112,44.2472,374100.0
2010-10-07 09:30:00,52.26,52.27,51.84,51.87,224900.0,44.4172,44.4257,44.0602,44.0857,224900.0
2010-10-07 10:00:00,51.86,52.11,51.82,52.1,117600.0,44.0772,44.2897,44.0432,44.2812,117600.0
2010-10-07 10:30:00,52.08,52.13,51.99,52.0,104300.0,44.2642,44.3067,44.1877,44.1962,104300.0
2010-10-07 11:00:00,51.99,51.99,51.9,51.93,167400.0,44.1877,44.1877,44.1112,44.1367,167400.0
2010-10-07 11:30:00,51.93,52.01,51.89,51.95,62400.0,44.1367,44.2047,44.1027,44.1537,62400.0
2010-10-07 12:00:00,51.96,51.96,51.79,51.81,70100.0,44.1622,44.1622,44.0177,44.0347,70100.0
2010-10-07 12:30:00,51.8,51.8,51.67,51.77,98000.0,44.0262,44.0262,43.9157,44.0007,98000.0
2010-10-07 13:00:00,51.77,51.85,51.74,51.81,81600.0,44.0007,44.0687,43.9752,44.0347,81600.0
2010-10-07 13:30:00,51.81,51.95,51.76,51.91,92300.0,44.0347,44.1537,43.9922,44.1197,92300.0
2010-10-07 14:00:00,51.91,52.01,51.87,51.95,135300.0,44.1197,44.2047,44.0857,44.1537,135300.0
2010-10-07 14:30:00,51.95,51.99,51.86,51.99,179400.0,44.1537,44.1877,44.0772,44.1877,179400.0
2010-10-07 15:00:00,51.99,52.02,51.94,51.95,68300.0,44.1877,44.2132,44.1452,44.1537,68300.0
2010-10-07 15:30:00,51.95,52.05,51.92,52.01,235800.0,44.1537,44.2387,44.1282,44.2047,235800.0
2010-10-08 09:30:00,52.09,52.14,51.94,52.09,242900.0,44.2727,44.3152,44.1452,44.2727,242900.0
2010-10-08 10:00:00,52.09,52.14,51.88,51.91,114800.0,44.2727,44.3152,44.0942,44.1197,114800.0
2010-10-08 10:30:00,51.9,52.12,51.88,52.1,88700.0,44.1112,44.2982,44.0942,44.2812,88700.0
2010-10-08 11:00:00,52.11,52.3,52.11,52.29,246800.0,44.2897,44.4512,44.2897,44.4427,246800.0
2010-10-08 11:30:00,52.29,52.39,52.29,52.34,179300.0,44.4427,44.5277,44.4427,44.4852,179300.0
2010-10-08 12:00:00,52.35,52.36,52.26,52.3,82100.0,44.4937,44.5022,44.4172,44.4512,82100.0
2010-10-08 12:30:00,52.29,52.45,52.29,52.43,54300.0,44.4427,44.5787,44.4427,44.5617,54300.0
2010-10-08 13:00:00,52.43,52.43,52.36,52.4,58900.0,44.5617,44.5617,44.5022,44.5362,58900.0
2010-10-08 13:30:00,52.4,52.41,52.29,52.32,91500.0,44.5362,44.5447,44.4427,44.4682,91500.0
2010-10-08 14:00:00,52.32,52.39,52.26,52.38,148100.0,44.4682,44.5277,44.4172,44.5192,148100.0
2010-10-08 14:30:00,52.38,52.44,52.35,52.38,83700.0,44.5192,44.5702,44.4937,44.5192,83700.0
2010-10-08 15:00:00,52.37,52.49,52.37,52.42,97300.0,44.5107,44.6127,44.5107,44.5532,97300.0
2010-10-08 15:30:00,52.42,52.52,52.38,52.38,128100.0,44.5532,44.6382,44.5192,44.5192,128100.0
2010-10-11 09:30:00,52.48,52.55,52.41,52.43,134500.0,44.6042,44.6637,44.5447,44.5617,134500.0
2010-10-11 10:00:00,52.44,52.59,52.44,52.59,83900.0,44.5702,44.6977,44.5702,44.6977,83900.0
2010-10-11 10:30:00,52.59,52.6,52.4,52.43,98400.0,44.6977,44.7062,44.5362,44.5617,98400.0
2010-10-11 11:00:00,52.43,52.5,52.38,52.47,63100.0,44.5617,44.6212,44.5192,44.5957,63100.0
2010-10-11 11:30:00,52.48,52.54,52.48,52.51,196400.0,44.6042,44.6552,44.6042,44.6297,196400.0
2010-10-11 12:00:00,52.51,52.53,52.47,52.53,55900.0,44.6297,44.6467,44.5957,44.6467,55900.0
2010-10-11 12:30:00,52.53,52.57,52.49,52.53,53400.0,44.6467,44.6807,44.6127,44.6467,53400.0
2010-10-11 13:00:00,52.53,52.56,52.51,52.55,30200.0,44.6467,44.6722,44.6297,44.6637,30200.0
2010-10-11 13:30:00,52.55,52.58,52.54,52.57,36800.0,44.6637,44.6892,44.6552,44.6807,36800.0
2010-10-11 14:00:00,52.58,52.58,52.52,52.55,137900.0,44.6892,44.6892,44.6382,44.6637,137900.0
2010-10-11 14:30:00,52.56,52.56,52.5,52.51,96500.0,44.6722,44.6722,44.6212,44.6297,96500.0
2010-10-11 15:00:00,52.52,52.54,52.42,52.42,61900.0,44.6382,44.6552,44.5532,44.5532,61900.0
2010-10-11 15:30:00,52.41,52.42,52.28,52.42,374000.0,44.5447,44.5532,44.4342,44.5532,374000.0
2010-10-12 09:30:00,52.27,52.29,51.95,52.05,181500.0,44.4257,44.4427,44.1537,44.2387,181500.0
2010-10-12 10:00:00,52.05,52.26,52.03,52.19,132400.0,44.2387,44.4172,44.2217,44.3577,132400.0
2010-10-12 10:30:00,52.2,52.42,52.19,52.36,124000.0,44.3662,44.5532,44.3577,44.5022,124000.0
2010-10-12 11:00:00,52.35,52.42,52.33,52.41,82700.0,44.4937,44.5532,44.4767,44.5447,82700.0
2010-10-12 11:30:00,52.4,52.44,52.33,52.39,53400.0,44.5362,44.5702,44.4767,44.5277,53400.0
2010-10-12 12:00:00,52.4,52.46,52.35,52.35,109600.0,44.5362,44.5872,44.4937,44.4937,109600.0
2010-10-12 12:30:00,52.35,52.38,52.34,52.35,48800.0,44.4937,44.5192,44.4852,44.4937,48800.0
2010-10-12 13:00:00,52.35,52.39,52.33,52.38,121400.0,44.4937,44.5277,44.4767,44.5192,121400.0
2010-10-12 13:30:00,52.38,52.39,52.36,52.39,68200.0,44.5192,44.5277,44.5022,44.5277,68200.0
2010-10-12 14:00:00,52.39,52.63,52.32,52.53,254200.0,44.5277,44.7317,44.4682,44.6467,254200.0
2010-10-12 14:30:00,52.52,52.57,52.4,52.57,562100.0,44.6382,44.6807,44.5362,44.6807,562100.0
2010-10-12 15:00:00,52.56,52.76,52.47,52.76,489800.0,44.6722,44.8421,44.5957,44.8421,489800.0
2010-10-12 15:30:00,52.76,52.76,52.61,52.62,490700.0,44.8421,44.8421,44.7147,44.7232,490700.0
2010-10-12 16:00:00,52.61,52.62,52.56,52.56,38800.0,44.7147,44.7232,44.6722,44.6722,38800.0
2010-10-13 09:30:00,52.88,52.98,52.82,52.94,207300.0,44.9441,45.0291,44.8931,44.9951,207300.0
2010-10-13 10:00:00,52.94,53.04,52.91,52.99,60700.0,44.9951,45.0801,44.9696,45.0376,60700.0
2010-10-13 10:30:00,52.99,53.09,52.96,53.09,153800.0,45.0376,45.1226,45.0121,45.1226,153800.0
2010-10-13 11:00:00,53.09,53.18,53.06,53.11,105100.0,45.1226,45.1991,45.0971,45.1396,105100.0
2010-10-13 11:30:00,53.12,53.17,53.09,53.13,53000.0,45.1481,45.1906,45.1226,45.1566,53000.0
2010-10-13 12:00:00,53.14,53.23,53.13,53.23,83400.0,45.1651,45.2416,45.1566,45.2416,83400.0
2010-10-13 12:30:00,53.24,53.27,53.2,53.21,75800.0,45.2501,45.2756,45.2161,45.2246,75800.0
2010-10-13 13:00:00,53.22,53.24,53.18,53.21,60200.0,45.2331,45.2501,45.1991,45.2246,60200.0
2010-10-13 13:30:00,53.21,53.28,53.21,53.26,66700.0,45.2246,45.2841,45.2246,45.2671,66700.0
2010-10-13 14:00:00,53.26,53.34,53.25,53.25,172600.0,45.2671,45.3351,45.2586,45.2586,172600.0
2010-10-13 14:30:00,53.26,53.29,53.18,53.21,110600.0,45.2671,45.2926,45.1991,45.2246,110600.0
2010-10-13 15:00:00,53.22,53.28,53.13,53.13,150500.0,45.2331,45.2841,45.1566,45.1566,150500.0
2010-10-13 15:30:00,53.12,53.21,53.05,53.08,301300.0,45.1481,45.2246,45.0886,45.1141,301300.0
2010-10-14 09:30:00,53.05,53.16,52.94,52.95,216000.0,45.0886,45.1821,44.9951,45.0036,216000.0
2010-10-14 10:00:00,52.96,53.18,52.96,53.14,109100.0,45.0121,45.1991,45.0121,45.1651,109100.0
2010-10-14 10:30:00,53.13,53.22,53.09,53.2,80300.0,45.1566,45.2331,45.1226,45.2161,80300.0
2010-10-14 11:00:00,53.21,53.21,53.06,53.1,43900.0,45.2246,45.2246,45.0971,45.1311,43900.0
2010-10-14 11:30:00,53.11,53.12,52.9,52.97,154300.0,45.1396,45.1481,44.9611,45.0206,154300.0
2010-10-14 12:00:00,52.98,53.02,52.86,52.91,55600.0,45.0291,45.0631,44.9271,44.9696,55600.0
2010-10-14 12:30:00,52.91,52.98,52.86,52.97,58200.0,44.9696,45.0291,44.9271,45.0206,58200.0
2010-10-14 13:00:00,52.96,52.97,52.8,52.85,111700.0,45.0121,45.0206,44.8761,44.9186,111700.0
2010-10-14 13:30:00,52.85,52.98,52.85,52.95,67900.0,44.9186,45.0291,44.9186,45.0036,67900.0
2010-10-14 14:00:00,52.96,52.96,52.82,52.85,65900.0,45.0121,45.0121,44.8931,44.9186,65900.0
2010-10-14 14:30:00,52.85,52.86,52.74,52.74,145600.0,44.9186,44.9271,44.8251,44.8251,145600.0
2010-10-14 15:00:00,52.74,52.9,52.71,52.85,185200.0,44.8251,44.9611,44.7996,44.9186,185200.0
2010-10-14 15:30:00,52.86,53.01,52.84,53.01,148700.0,44.9271,45.0546,44.9101,45.0546,148700.0
2010-10-15 09:30:00,53.37,53.49,53.16,53.19,224100.0,45.3606,45.4626,45.1821,45.2076,224100.0
2010-10-15 10:00:00,53.21,53.28,52.92,53.0,216200.0,45.2246,45.2841,44.9781,45.0461,216200.0
2010-10-15 10:30:00,52.99,53.15,52.92,53.1,108200.0,45.0376,45.1736,44.9781,45.1311,108200.0
2010-10-15 11:00:00,53.11,53.26,53.1,53.25,92800.0,45.1396,45.2671,45.1311,45.2586,92800.0
2010-10-15 11:30:00,53.25,53.37,53.14,53.16,109800.0,45.2586,45.3606,45.1651,45.1821,109800.0
2010-10-15 12:00:00,53.16,53.26,53.08,53.25,88100.0,45.1821,45.2671,45.1141,45.2586,88100.0
2010-10-15 12:30:00,53.24,53.33,53.22,53.25,103600.0,45.2501,45.3266,45.2331,45.2586,103600.0
2010-10-15 13:00:00,53.25,53.31,53.23,53.3,79300.0,45.2586,45.3096,45.2416,45.3011,79300.0
2010-10-15 13:30:00,53.31,53.32,53.17,53.2,77800.0,45.3096,45.3181,45.1906,45.2161,77800.0
2010-10-15 14:00:00,53.2,53.31,53.15,53.3,84500.0,45.2161,45.3096,45.1736,45.3011,84500.0
2010-10-15 14:30:00,53.3,53.36,53.25,53.3,119300.0,45.3011,45.3521,45.2586,45.3011,119300.0
2010-10-15 15:00:00,53.29,53.32,53.21,53.27,265200.0,45.2926,45.3181,45.2246,45.2756,265200.0
2010-10-15 15:30:00,53.27,53.44,53.25,53.42,286900.0,45.2756,45.4201,45.2586,45.4031,286900.0
2010-10-18 09:30:00,53.43,53.52,53.28,53.48,163500.0,45.4116,45.4881,45.2841,45.4541,163500.0
2010-10-18 10:00:00,53.5,53.58,53.41,53.46,103300.0,45.4711,45.5391,45.3946,45.4371,103300.0
2010-10-18 10:30:00,53.46,53.54,53.43,53.52,95200.0,45.4371,45.5051,45.4116,45.4881,95200.0
2010-10-18 11:00:00,53.53,53.54,53.37,53.43,112400.0,45.4966,45.5051,45.3606,45.4116,112400.0
2010-10-18 11:30:00,53.43,53.45,53.35,53.44,65400.0,45.4116,45.4286,45.3436,45.4201,65400.0
2010-10-18 12:00:00,53.44,53.48,53.42,53.43,66800.0,45.4201,45.4541,45.4031,45.4116,66800.0
2010-10-18 12:30:00,53.43,53.45,53.39,53.4,73600.0,45.4116,45.4286,45.3776,45.3861,73600.0
2010-10-18 13:00:00,53.41,53.47,53.41,53.42,104800.0,45.3946,45.4456,45.3946,45.4031,104800.0
2010-10-18 13:30:00,53.42,53.46,53.41,53.44,70900.0,45.4031,45.4371,45.3946,45.4201,70900.0
2010-10-18 14:00:00,53.44,53.53,53.4,53.53,83200.0,45.4201,45.4966,45.3861,45.4966,83200.0
2010-10-18 14:30:00,53.53,53.54,53.49,53.53,63400.0,45.4966,45.5051,45.4626,45.4966,63400.0
2010-10-18 15:00:00,53.53,53.66,53.53,53.59,141800.0,45.4966,45.6071,45.4966,45.5476,141800.0
2010-10-18 15:30:00,53.59,53.67,53.58,53.62,153100.0,45.5476,45.6156,45.5391,45.5731,153100.0
2010-10-19 09:30:00,52.93,52.97,52.64,52.76,224800.0,44.9866,45.0206,44.7402,44.8421,224800.0
2010-10-19 10:00:00,52.72,53.11,52.71,53.05,213300.0,44.8081,45.1396,44.7996,45.0886,213300.0
2010-10-19 10:30:00,53.06,53.13,52.97,53.03,143700.0,45.0971,45.1566,45.0206,45.0716,143700.0
2010-10-19 11:00:00,53.03,53.04,52.9,52.94,80400.0,45.0716,45.0801,44.9611,44.9951,80400.0
2010-10-19 11:30:00,52.95,53.18,52.95,53.16,81000.0,45.0036,45.1991,45.0036,45.1821,81000.0
2010-10-19 12:00:00,53.16,53.19,53.08,53.09,47600.0,45.1821,45.2076,45.1141,45.1226,47600.0
2010-10-19 12:30:00,53.08,53.09,53.01,53.09,59800.0,45.1141,45.1226,45.0546,45.1226,59800.0
2010-10-19 13:00:00,53.09,53.09,52.91,52.92,161700.0,45.1226,45.1226,44.9696,44.9781,161700.0
2010-10-19 13:30:00,52.92,52.97,52.74,52.77,247400.0,44.9781,45.0206,44.8251,44.8506,247400.0
2010-10-19 14:00:00,52.76,52.76,52.49,52.56,466700.0,44.8421,44.8421,44.6127,44.6722,466700.0
2010-10-19 14:30:00,52.55,52.73,52.53,52.65,249400.0,44.6637,44.8166,44.6467,44.7487,249400.0
2010-10-19 15:00:00,52.66,52.68,52.44,52.44,187000.0,44.7572,44.7741,44.5702,44.5702,187000.0
2010-10-19 15:30:00,52.44,52.74,52.41,52.73,222300.0,44.5702,44.8251,44.5447,44.8166,222300.0
2010-10-19 16:00:00,52.72,52.72,52.72,52.72,1800.0,44.8081,44.8081,44.8081,44.8081,1800.0
2010-10-20 09:30:00,52.91,53.15,52.8,53.01,230000.0,44.9696,45.1736,44.8761,45.0546,230000.0
2010-10-20 10:00:00,53.01,53.08,52.9,53.03,142800.0,45.0546,45.1141,44.9611,45.0716,142800.0
2010-10-20 10:30:00,53.03,53.29,53.01,53.25,93200.0,45.0716,45.2926,45.0546,45.2586,93200.0
2010-10-20 11:00:00,53.25,53.38,53.2,53.35,89100.0,45.2586,45.3691,45.2161,45.3436,89100.0
2010-10-20 11:30:00,53.36,53.39,53.32,53.34,102400.0,45.3521,45.3776,45.3181,45.3351,102400.0
2010-10-20 12:00:00,53.33,53.51,53.32,53.45,82800.0,45.3266,45.4796,45.3181,45.4286,82800.0
2010-10-20 12:30:00,53.45,53.46,53.38,53.39,51000.0,45.4286,45.4371,45.3691,45.3776,51000.0
2010-10-20 13:00:00,53.39,53.49,53.36,53.44,140500.0,45.3776,45.4626,45.3521,45.4201,140500.0
2010-10-20 13:30:00,53.44,53.46,53.36,53.38,47100.0,45.4201,45.4371,45.3521,45.3691,47100.0
2010-10-20 14:00:00,53.38,53.46,53.29,53.41,122900.0,45.3691,45.4371,45.2926,45.3946,122900.0
2010-10-20 14:30:00,53.42,53.5,53.36,53.42,111600.0,45.4031,45.4711,45.3521,45.4031,111600.0
2010-10-20 15:00:00,53.41,53.45,53.34,53.45,115300.0,45.3946,45.4286,45.3351,45.4286,115300.0
2010-10-20 15:30:00,53.43,53.43,53.2,53.26,263300.0,45.4116,45.4116,45.2161,45.2671,263300.0
2010-10-21 09:30:00,53.55,53.65,53.44,53.64,89000.0,45.5136,45.5986,45.4201,45.5901,89000.0
2010-10-21 10:00:00,53.64,53.81,53.51,53.74,183300.0,45.5901,45.7346,45.4796,45.6751,183300.0
2010-10-21 10:30:00,53.73,53.83,53.73,53.82,109200.0,45.6666,45.7516,45.6666,45.7431,109200.0
2010-10-21 11:00:00,53.81,53.84,53.57,53.62,154900.0,45.7346,45.7601,45.5306,45.5731,154900.0
2010-10-21 11:30:00,53.62,53.65,53.4,53.56,109400.0,45.5731,45.5986,45.3861,45.5221,109400.0
2010-10-21 12:00:00,53.54,53.56,53.47,53.55,63900.0,45.5051,45.5221,45.4456,45.5136,63900.0
2010-10-21 12:30:00,53.56,53.56,53.31,53.39,137700.0,45.5221,45.5221,45.3096,45.3776,137700.0
2010-10-21 13:00:00,53.41,53.51,53.4,53.46,123200.0,45.3946,45.4796,45.3861,45.4371,123200.0
2010-10-21 13:30:00,53.45,53.45,53.01,53.02,168800.0,45.4286,45.4286,45.0546,45.0631,168800.0
2010-10-21 14:00:00,53.03,53.18,52.99,53.15,81100.0,45.0716,45.1991,45.0376,45.1736,81100.0
2010-10-21 14:30:00,53.15,53.29,53.14,53.27,96800.0,45.1736,45.2926,45.1651,45.2756,96800.0
2010-10-21 15:00:00,53.28,53.46,53.23,53.42,165400.0,45.2841,45.4371,45.2416,45.4031,165400.0
2010-10-21 15:30:00,53.42,53.46,53.32,53.43,165200.0,45.4031,45.4371,45.3181,45.4116,165200.0
2010-10-22 09:30:00,53.45,53.64,53.44,53.45,241300.0,45.4286,45.5901,45.4201,45.4286,241300.0
2010-10-22 10:00:00,53.45,53.55,53.4,53.54,146400.0,45.4286,45.5136,45.3861,45.5051,146400.0
2010-10-22 10:30:00,53.55,53.61,53.49,53.59,102400.0,45.5136,45.5646,45.4626,45.5476,102400.0
2010-10-22 11:00:00,53.57,53.61,53.52,53.56,63000.0,45.5306,45.5646,45.4881,45.5221,63000.0
2010-10-22 11:30:00,53.56,53.63,53.52,53.55,131400.0,45.5221,45.5816,45.4881,45.5136,131400.0
2010-10-22 12:00:00,53.54,53.65,53.53,53.64,80300.0,45.5051,45.5986,45.4966,45.5901,80300.0
2010-10-22 12:30:00,53.64,53.65,53.59,53.61,46300.0,45.5901,45.5986,45.5476,45.5646,46300.0
2010-10-22 13:00:00,53.62,53.65,53.58,53.62,54200.0,45.5731,45.5986,45.5391,45.5731,54200.0
2010-10-22 13:30:00,53.62,53.62,53.56,53.56,83000.0,45.5731,45.5731,45.5221,45.5221,83000.0
2010-10-22 14:00:00,53.55,53.64,53.54,53.64,60300.0,45.5136,45.5901,45.5051,45.5901,60300.0
2010-10-22 14:30:00,53.64,53.64,53.56,53.58,103200.0,45.5901,45.5901,45.5221,45.5391,103200.0
2010-10-22 15:00:00,53.58,53.66,53.57,53.6,102000.0,45.5391,45.6071,45.5306,45.5561,102000.0
2010-10-22 15:30:00,53.61,53.65,53.56,53.65,108800.0,45.5646,45.5986,45.5221,45.5986,108800.0
2010-10-25 09:30:00,53.97,54.25,53.93,54.25,94600.0,45.8706,46.1085,45.8366,46.1085,94600.0
2010-10-25 10:00:00,54.25,54.31,54.18,54.18,121700.0,46.1085,46.1595,46.049,46.049,121700.0
2010-10-25 10:30:00,54.19,54.22,53.95,54.02,123800.0,46.0575,46.083,45.8536,45.9131,123800.0
2010-10-25 11:00:00,54.0,54.07,53.94,54.07,134600.0,45.8961,45.9555,45.8451,45.9555,134600.0
2010-10-25 11:30:00,54.07,54.11,54.02,54.05,76700.0,45.9555,45.9895,45.9131,45.9385,76700.0
2010-10-25 12:00:00,54.05,54.06,53.9,53.95,78100.0,45.9385,45.947,45.8111,45.8536,78100.0
2010-10-25 12:30:00,53.95,53.99,53.92,53.94,47600.0,45.8536,45.8876,45.8281,45.8451,47600.0
2010-10-25 13:00:00,53.95,54.06,53.91,54.03,72700.0,45.8536,45.947,45.8196,45.9215,72700.0
2010-10-25 13:30:00,54.05,54.06,54.0,54.02,62600.0,45.9385,45.947,45.8961,45.9131,62600.0
2010-10-25 14:00:00,54.03,54.08,54.02,54.05,40100.0,45.9215,45.964,45.9131,45.9385,40100.0
2010-10-25 14:30:00,54.05,54.09,53.94,54.01,103900.0,45.9385,45.9725,45.8451,45.9046,103900.0
2010-10-25 15:00:00,54.01,54.13,54.0,54.12,84000.0,45.9046,46.0065,45.8961,45.998,84000.0
2010-10-25 15:30:00,54.11,54.13,53.84,53.87,217600.0,45.9895,46.0065,45.7601,45.7856,217600.0
2010-10-26 09:30:00,53.61,53.64,53.44,53.6,90700.0,45.5646,45.5901,45.4201,45.5561,90700.0
2010-10-26 10:00:00,53.61,53.91,53.58,53.83,83400.0,45.5646,45.8196,45.5391,45.7516,83400.0
2010-10-26 10:30:00,53.84,53.87,53.73,53.87,65900.0,45.7601,45.7856,45.6666,45.7856,65900.0
2010-10-26 11:00:00,53.86,53.93,53.74,53.92,108800.0,45.7771,45.8366,45.6751,45.8281,108800.0
2010-10-26 11:30:00,53.9,53.92,53.85,53.92,96000.0,45.8111,45.8281,45.7686,45.8281,96000.0
2010-10-26 12:00:00,53.94,53.98,53.9,53.95,47600.0,45.8451,45.8791,45.8111,45.8536,47600.0
2010-10-26 12:30:00,53.93,53.96,53.87,53.91,296000.0,45.8366,45.8621,45.7856,45.8196,296000.0
2010-10-26 13:00:00,53.91,54.0,53.88,53.88,73300.0,45.8196,45.8961,45.7941,45.7941,73300.0
2010-10-26 13:30:00,53.89,53.95,53.8,53.81,80600.0,45.8026,45.8536,45.7261,45.7346,80600.0
2010-10-26 14:00:00,53.81,53.85,53.73,53.84,126300.0,45.7346,45.7686,45.6666,45.7601,126300.0
2010-10-26 14:30:00,53.84,53.91,53.79,53.88,111200.0,45.7601,45.8196,45.7176,45.7941,111200.0
2010-10-26 15:00:00,53.87,54.0,53.87,53.94,91500.0,45.7856,45.8961,45.7856,45.8451,91500.0
2010-10-26 15:30:00,53.91,53.95,53.85,53.9,292200.0,45.8196,45.8536,45.7686,45.8111,292200.0
2010-10-26 16:00:00,53.9,53.9,53.9,53.9,55600.0,45.8111,45.8111,45.8111,45.8111,55600.0
2010-10-27 09:30:00,53.58,53.71,53.46,53.7,138600.0,45.5391,45.6496,45.4371,45.6411,138600.0
2010-10-27 10:00:00,53.71,53.77,53.42,53.46,165200.0,45.6496,45.7006,45.4031,45.4371,165200.0
2010-10-27 10:30:00,53.46,53.54,53.38,53.38,89300.0,45.4371,45.5051,45.3691,45.3691,89300.0
2010-10-27 11:00:00,53.39,53.4,53.28,53.32,118500.0,45.3776,45.3861,45.2841,45.3181,118500.0
2010-10-27 11:30:00,53.32,53.47,53.3,53.43,108300.0,45.3181,45.4456,45.3011,45.4116,108300.0
2010-10-27 12:00:00,53.43,53.46,53.38,53.4,330000.0,45.4116,45.4371,45.3691,45.3861,330000.0
2010-10-27 12:30:00,53.41,53.44,53.34,53.38,83800.0,45.3946,45.4201,45.3351,45.3691,83800.0
2010-10-27 13:00:00,53.39,53.45,53.28,53.4,59400.0,45.3776,45.4286,45.2841,45.3861,59400.0
2010-10-27 13:30:00,53.41,53.48,53.36,53.48,105900.0,45.3946,45.4541,45.3521,45.4541,105900.0
2010-10-27 14:00:00,53.5,53.55,53.46,53.49,130700.0,45.4711,45.5136,45.4371,45.4626,130700.0
2010-10-27 14:30:00,53.48,53.67,53.45,53.6,213600.0,45.4541,45.6156,45.4286,45.5561,213600.0
2010-10-27 15:00:00,53.6,53.68,53.54,53.63,230200.0,45.5561,45.6241,45.5051,45.5816,230200.0
2010-10-27 15:30:00,53.63,53.86,53.63,53.81,343700.0,45.5816,45.7771,45.5816,45.7346,343700.0
2010-10-28 09:30:00,54.05,54.1,53.9,53.93,121900.0,45.9385,45.981,45.8111,45.8366,121900.0
2010-10-28 10:00:00,53.94,53.98,53.63,53.65,99200.0,45.8451,45.8791,45.5816,45.5986,99200.0
2010-10-28 10:30:00,53.63,53.71,53.56,53.69,123700.0,45.5816,45.6496,45.5221,45.6326,123700.0
2010-10-28 11:00:00,53.68,53.8,53.66,53.79,107100.0,45.6241,45.7261,45.6071,45.7176,107100.0
2010-10-28 11:30:00,53.77,53.77,53.61,53.61,76700.0,45.7006,45.7006,45.5646,45.5646,76700.0
2010-10-28 12:00:00,53.6,53.6,53.5,53.52,121500.0,45.5561,45.5561,45.4711,45.4881,121500.0
2010-10-28 12:30:00,53.51,53.6,53.47,53.55,129300.0,45.4796,45.5561,45.4456,45.5136,129300.0
2010-10-28 13:00:00,53.53,53.78,53.5,53.66,156900.0,45.4966,45.7091,45.4711,45.6071,156900.0
2010-10-28 13:30:00,53.66,53.71,53.58,53.65,145900.0,45.6071,45.6496,45.5391,45.5986,145900.0
2010-10-28 14:00:00,53.64,53.75,53.63,53.72,123400.0,45.5901,45.6836,45.5816,45.6581,123400.0
2010-10-28 14:30:00,53.72,53.78,53.68,53.74,159100.0,45.6581,45.7091,45.6241,45.6751,159100.0
2010-10-28 15:00:00,53.73,53.81,53.67,53.74,170600.0,45.6666,45.7346,45.6156,45.6751,170600.0
2010-10-28 15:30:00,53.72,53.88,53.72,53.78,165900.0,45.6581,45.7941,45.6581,45.7091,165900.0
2010-10-29 09:30:00,53.7,53.89,53.7,53.75,108400.0,45.6411,45.8026,45.6411,45.6836,108400.0
2010-10-29 10:00:00,53.71,53.96,53.71,53.92,160900.0,45.6496,45.8621,45.6496,45.8281,160900.0
2010-10-29 10:30:00,53.91,53.92,53.77,53.86,68600.0,45.8196,45.8281,45.7006,45.7771,68600.0
2010-10-29 11:00:00,53.87,53.91,53.83,53.85,100000.0,45.7856,45.8196,45.7516,45.7686,100000.0
2010-10-29 11:30:00,53.85,53.85,53.71,53.8,131400.0,45.7686,45.7686,45.6496,45.7261,131400.0
2010-10-29 12:00:00,53.8,53.89,53.8,53.88,70200.0,45.7261,45.8026,45.7261,45.7941,70200.0
2010-10-29 12:30:00,53.9,53.92,53.87,53.9,44100.0,45.8111,45.8281,45.7856,45.8111,44100.0
2010-10-29 13:00:00,53.9,53.9,53.83,53.9,19200.0,45.8111,45.8111,45.7516,45.8111,19200.0
2010-10-29 13:30:00,53.91,53.95,53.86,53.94,76800.0,45.8196,45.8536,45.7771,45.8451,76800.0
2010-10-29 14:00:00,53.94,53.98,53.9,53.91,110300.0,45.8451,45.8791,45.8111,45.8196,110300.0
2010-10-29 14:30:00,53.9,53.91,53.82,53.82,80800.0,45.8111,45.8196,45.7431,45.7431,80800.0
2010-10-29 15:00:00,53.82,53.91,53.81,53.88,165600.0,45.7431,45.8196,45.7346,45.7941,165600.0
2010-10-29 15:30:00,53.89,53.96,53.85,53.87,402200.0,45.8026,45.8621,45.7686,45.7856,402200.0
2010-11-01 09:30:00,54.23,54.31,54.11,54.23,207000.0,46.0915,46.1595,45.9895,46.0915,207000.0
2010-11-01 10:00:00,54.23,54.42,54.23,54.33,163000.0,46.0915,46.253,46.0915,46.1765,163000.0
2010-11-01 10:30:00,54.33,54.36,54.22,54.22,191600.0,46.1765,46.202,46.083,46.083,191600.0
2010-11-01 11:00:00,54.23,54.23,54.0,54.04,198000.0,46.0915,46.0915,45.8961,45.93,198000.0
2010-11-01 11:30:00,54.03,54.07,53.91,54.07,72800.0,45.9215,45.9555,45.8196,45.9555,72800.0
2010-11-01 12:00:00,54.08,54.12,54.01,54.11,83400.0,45.964,45.998,45.9046,45.9895,83400.0
2010-11-01 12:30:00,54.1,54.1,53.98,54.01,123500.0,45.981,45.981,45.8791,45.9046,123500.0
2010-11-01 13:00:00,54.02,54.06,53.95,54.01,108000.0,45.9131,45.947,45.8536,45.9046,108000.0
2010-11-01 13:30:00,54.02,54.12,54.01,54.07,60200.0,45.9131,45.998,45.9046,45.9555,60200.0
2010-11-01 14:00:00,54.07,54.08,54.01,54.01,36900.0,45.9555,45.964,45.9046,45.9046,36900.0
2010-11-01 14:30:00,54.0,54.03,53.86,53.9,204600.0,45.8961,45.9215,45.7771,45.8111,204600.0
2010-11-01 15:00:00,53.91,53.91,53.65,53.79,174800.0,45.8196,45.8196,45.5986,45.7176,174800.0
2010-11-01 15:30:00,53.79,53.95,53.77,53.93,127300.0,45.7176,45.8536,45.7006,45.8366,127300.0
2010-11-02 09:30:00,54.36,54.45,54.29,54.37,503600.0,46.202,46.2785,46.1425,46.2105,503600.0
2010-11-02 10:00:00,54.36,54.39,54.27,54.3,70500.0,46.202,46.2275,46.1255,46.151,70500.0
2010-11-02 10:30:00,54.31,54.35,54.23,54.33,78700.0,46.1595,46.1935,46.0915,46.1765,78700.0
2010-11-02 11:00:00,54.32,54.42,54.32,54.37,46100.0,46.168,46.253,46.168,46.2105,46100.0
2010-11-02 11:30:00,54.38,54.41,54.35,54.39,67400.0,46.219,46.2445,46.1935,46.2275,67400.0
2010-11-02 12:00:00,54.39,54.43,54.37,54.39,43100.0,46.2275,46.2615,46.2105,46.2275,43100.0
2010-11-02 12:30:00,54.38,54.49,54.38,54.46,32700.0,46.219,46.3125,46.219,46.287,32700.0
2010-11-02 13:00:00,54.47,54.5,54.47,54.48,27000.0,46.2955,46.321,46.2955,46.304,27000.0
2010-11-02 13:30:00,54.48,54.58,54.48,54.56,59400.0,46.304,46.389,46.304,46.372,59400.0
2010-11-02 14:00:00,54.55,54.57,54.47,54.51,59700.0,46.3635,46.3805,46.2955,46.3295,59700.0
2010-11-02 14:30:00,54.51,54.51,54.44,54.47,170000.0,46.3295,46.3295,46.27,46.2955,170000.0
2010-11-02 15:00:00,54.47,54.53,54.46,54.48,171700.0,46.2955,46.3465,46.287,46.304,171700.0
2010-11-02 15:30:00,54.47,54.49,54.42,54.45,124600.0,46.2955,46.3125,46.253,46.2785,124600.0
2010-11-02 16:00:00,54.46,54.46,54.46,54.46,400.0,46.287,46.287,46.287,46.287,400.0
2010-11-03 09:30:00,54.55,54.57,54.42,54.48,92200.0,46.3635,46.3805,46.253,46.304,92200.0
2010-11-03 10:00:00,54.49,54.54,54.43,54.49,125800.0,46.3125,46.355,46.2615,46.3125,125800.0
2010-11-03 10:30:00,54.49,54.53,54.36,54.37,66200.0,46.3125,46.3465,46.202,46.2105,66200.0
2010-11-03 11:00:00,54.39,54.41,54.22,54.27,113200.0,46.2275,46.2445,46.083,46.1255,113200.0
2010-11-03 11:30:00,54.24,54.35,54.24,54.28,219200.0,46.1,46.1935,46.1,46.134,219200.0
2010-11-03 12:00:00,54.3,54.3,54.18,54.23,115500.0,46.151,46.151,46.049,46.0915,115500.0
2010-11-03 12:30:00,54.23,54.3,54.22,54.26,192600.0,46.0915,46.151,46.083,46.117,192600.0
2010-11-03 13:00:00,54.27,54.36,54.26,54.27,57000.0,46.1255,46.202,46.117,46.1255,57000.0
2010-11-03 13:30:00,54.27,54.32,54.24,54.3,62500.0,46.1255,46.168,46.1,46.151,62500.0
2010-11-03 14:00:00,54.3,54.59,54.07,54.14,454600.0,46.151,46.3975,45.9555,46.015,454600.0
2010-11-03 14:30:00,54.13,54.59,53.99,54.54,352100.0,46.0065,46.3975,45.8876,46.355,352100.0
2010-11-03 15:00:00,54.55,54.68,54.52,54.57,153000.0,46.3635,46.474,46.338,46.3805,153000.0
2010-11-03 15:30:00,54.56,54.64,54.46,54.64,119000.0,46.372,46.44,46.287,46.44,119000.0
2010-11-04 09:30:00,55.16,55.4,55.16,55.36,303800.0,46.882,47.0859,46.882,47.052,303800.0
2010-11-04 10:00:00,55.37,55.44,55.22,55.43,189200.0,47.0605,47.1199,46.933,47.1114,189200.0
2010-11-04 10:30:00,55.43,55.55,55.39,55.54,70800.0,47.1114,47.2134,47.0775,47.2049,70800.0
2010-11-04 11:00:00,55.55,55.61,55.48,55.51,195000.0,47.2134,47.2644,47.1539,47.1794,195000.0
2010-11-04 11:30:00,55.51,55.55,55.48,55.48,208300.0,47.1794,47.2134,47.1539,47.1539,208300.0
2010-11-04 12:00:00,55.48,55.55,55.43,55.52,71800.0,47.1539,47.2134,47.1114,47.1879,71800.0
2010-11-04 12:30:00,55.52,55.58,55.5,55.55,97200.0,47.1879,47.2389,47.1709,47.2134,97200.0
2010-11-04 13:00:00,55.55,55.58,55.54,55.57,173700.0,47.2134,47.2389,47.2049,47.2304,173700.0
2010-11-04 13:30:00,55.57,55.59,55.47,55.47,131700.0,47.2304,47.2474,47.1454,47.1454,131700.0
2010-11-04 14:00:00,55.48,55.54,55.44,55.5,52200.0,47.1539,47.2049,47.1199,47.1709,52200.0
2010-11-04 14:30:00,55.51,55.6,55.5,55.52,94300.0,47.1794,47.2559,47.1709,47.1879,94300.0
2010-11-04 15:00:00,55.52,55.63,55.51,55.62,225400.0,47.1879,47.2814,47.1794,47.2729,225400.0
2010-11-04 15:30:00,55.62,55.64,55.51,55.64,459600.0,47.2729,47.2899,47.1794,47.2899,459600.0
2010-11-05 09:30:00,55.56,55.73,55.56,55.64,304800.0,47.2219,47.3664,47.2219,47.2899,304800.0
2010-11-05 10:00:00,55.62,55.7,55.58,55.7,147100.0,47.2729,47.3409,47.2389,47.3409,147100.0
2010-11-05 10:30:00,55.7,55.83,55.69,55.79,149800.0,47.3409,47.4514,47.3324,47.4174,149800.0
2010-11-05 11:00:00,55.78,55.8,55.73,55.76,88900.0,47.4089,47.4259,47.3664,47.3919,88900.0
2010-11-05 11:30:00,55.75,55.79,55.58,55.59,153700.0,47.3834,47.4174,47.2389,47.2474,153700.0
2010-11-05 12:00:00,55.59,55.64,55.56,55.57,277900.0,47.2474,47.2899,47.2219,47.2304,277900.0
2010-11-05 12:30:00,55.58,55.68,55.55,55.65,172800.0,47.2389,47.3239,47.2134,47.2984,172800.0
2010-11-05 13:00:00,55.67,55.73,55.66,55.72,50800.0,47.3154,47.3664,47.3069,47.3579,50800.0
2010-11-05 13:30:00,55.72,55.72,55.68,55.72,89300.0,47.3579,47.3579,47.3239,47.3579,89300.0
2010-11-05 14:00:00,55.71,55.72,55.57,55.61,3234600.0,47.3494,47.3579,47.2304,47.2644,3234600.0
2010-11-05 14:30:00,55.61,55.67,55.6,55.61,200200.0,47.2644,47.3154,47.2559,47.2644,200200.0
2010-11-05 15:00:00,55.61,55.65,55.57,55.64,281500.0,47.2644,47.2984,47.2304,47.2899,281500.0
2010-11-05 15:30:00,55.64,55.78,55.56,55.76,477000.0,47.2899,47.4089,47.2219,47.3919,477000.0
2010-11-08 09:30:00,55.58,55.64,55.46,55.48,126100.0,47.2389,47.2899,47.1369,47.1539,126100.0
2010-11-08 10:00:00,55.48,55.67,55.45,55.64,91900.0,47.1539,47.3154,47.1284,47.2899,91900.0
2010-11-08 10:30:00,55.64,55.68,55.57,55.57,97800.0,47.2899,47.3239,47.2304,47.2304,97800.0
2010-11-08 11:00:00,55.57,55.63,55.51,55.61,268500.0,47.2304,47.2814,47.1794,47.2644,268500.0
2010-11-08 11:30:00,55.61,55.71,55.61,55.68,91700.0,47.2644,47.3494,47.2644,47.3239,91700.0
2010-11-08 12:00:00,55.68,55.78,55.66,55.75,73900.0,47.3239,47.4089,47.3069,47.3834,73900.0
2010-11-08 12:30:00,55.76,55.76,55.71,55.74,62300.0,47.3919,47.3919,47.3494,47.3749,62300.0
2010-11-08 13:00:00,55.73,55.8,55.72,55.75,99700.0,47.3664,47.4259,47.3579,47.3834,99700.0
2010-11-08 13:30:00,55.75,55.76,55.68,55.72,67700.0,47.3834,47.3919,47.3239,47.3579,67700.0
2010-11-08 14:00:00,55.72,55.8,55.72,55.76,58600.0,47.3579,47.4259,47.3579,47.3919,58600.0
2010-11-08 14:30:00,55.76,55.76,55.68,55.69,139400.0,47.3919,47.3919,47.3239,47.3324,139400.0
2010-11-08 15:00:00,55.69,55.77,55.68,55.76,559800.0,47.3324,47.4004,47.3239,47.3919,559800.0
2010-11-08 15:30:00,55.76,55.81,55.67,55.75,277100.0,47.3919,47.4344,47.3154,47.3834,277100.0
2010-11-09 09:30:00,55.94,55.94,55.79,55.88,309500.0,47.5449,47.5449,47.4174,47.4939,309500.0
2010-11-09 10:00:00,55.89,56.05,55.87,56.0,113200.0,47.5024,47.6384,47.4854,47.5959,113200.0
2010-11-09 10:30:00,56.0,56.01,55.87,55.92,104000.0,47.5959,47.6044,47.4854,47.5279,104000.0
2010-11-09 11:00:00,55.92,55.93,55.81,55.84,120100.0,47.5279,47.5364,47.4344,47.4599,120100.0
2010-11-09 11:30:00,55.84,55.86,55.69,55.69,66700.0,47.4599,47.4769,47.3324,47.3324,66700.0
2010-11-09 12:00:00,55.69,55.76,55.69,55.75,26400.0,47.3324,47.3919,47.3324,47.3834,26400.0
2010-11-09 12:30:00,55.76,55.78,55.68,55.71,89300.0,47.3919,47.4089,47.3239,47.3494,89300.0
2010-11-09 13:00:00,55.71,55.82,55.64,55.66,64700.0,47.3494,47.4429,47.2899,47.3069,64700.0
2010-11-09 13:30:00,55.66,55.69,55.49,55.56,190200.0,47.3069,47.3324,47.1624,47.2219,190200.0
2010-11-09 14:00:00,55.57,55.68,55.56,55.61,145700.0,47.2304,47.3239,47.2219,47.2644,145700.0
2010-11-09 14:30:00,55.62,55.7,55.62,55.65,140900.0,47.2729,47.3409,47.2729,47.2984,140900.0
2010-11-09 15:00:00,55.64,55.64,55.46,55.49,255400.0,47.2899,47.2899,47.1369,47.1624,255400.0
2010-11-09 15:30:00,55.48,55.53,55.22,55.43,271100.0,47.1539,47.1964,46.933,47.1114,271100.0
2010-11-09 16:00:00,55.43,55.43,55.43,55.43,33300.0,47.1114,47.1114,47.1114,47.1114,33300.0
2010-11-10 09:30:00,55.49,55.51,55.11,55.18,198300.0,47.1624,47.1794,46.8395,46.899,198300.0
2010-11-10 10:00:00,55.18,55.21,55.05,55.08,219000.0,46.899,46.9245,46.7885,46.814,219000.0
2010-11-10 10:30:00,55.1,55.27,55.09,55.24,113500.0,46.831,46.9755,46.8225,46.95,113500.0
2010-11-10 11:00:00,55.24,55.32,55.16,55.32,91500.0,46.95,47.018,46.882,47.018,91500.0
2010-11-10 11:30:00,55.32,55.54,55.32,55.52,76200.0,47.018,47.2049,47.018,47.1879,76200.0
2010-11-10 12:00:00,55.51,55.56,55.4,55.43,57000.0,47.1794,47.2219,47.0859,47.1114,57000.0
2010-11-10 12:30:00,55.43,55.47,55.39,55.42,61600.0,47.1114,47.1454,47.0775,47.1029,61600.0
2010-11-10 13:00:00,55.43,55.63,55.32,55.58,129600.0,47.1114,47.2814,47.018,47.2389,129600.0
2010-11-10 13:30:00,55.57,55.62,55.49,55.55,186600.0,47.2304,47.2729,47.1624,47.2134,186600.0
2010-11-10 14:00:00,55.55,55.71,55.55,55.66,118800.0,47.2134,47.3494,47.2134,47.3069,118800.0
2010-11-10 14:30:00,55.66,55.66,55.58,55.63,149500.0,47.3069,47.3069,47.2389,47.2814,149500.0
2010-11-10 15:00:00,55.63,55.66,55.54,55.64,154500.0,47.2814,47.3069,47.2049,47.2899,154500.0
2010-11-10 15:30:00,55.63,55.69,55.59,55.67,203000.0,47.2814,47.3324,47.2474,47.3154,203000.0
2010-11-11 09:30:00,55.09,55.13,54.9,55.1,383500.0,46.8225,46.8565,46.661,46.831,383500.0
2010-11-11 10:00:00,55.09,55.27,55.01,55.22,337900.0,46.8225,46.9755,46.7545,46.933,337900.0
2010-11-11 10:30:00,55.22,55.22,55.06,55.2,186900.0,46.933,46.933,46.797,46.916,186900.0
2010-11-11 11:00:00,55.21,55.24,55.07,55.09,212800.0,46.9245,46.95,46.8055,46.8225,212800.0
2010-11-11 11:30:00,55.08,55.24,55.08,55.21,184200.0,46.814,46.95,46.814,46.9245,184200.0
2010-11-11 12:00:00,55.2,55.31,55.19,55.28,151300.0,46.916,47.0095,46.9075,46.984,151300.0
2010-11-11 12:30:00,55.29,55.31,55.23,55.25,107300.0,46.9925,47.0095,46.9415,46.9585,107300.0
2010-11-11 13:00:00,55.24,55.31,55.2,55.27,125400.0,46.95,47.0095,46.916,46.9755,125400.0
2010-11-11 13:30:00,55.26,55.43,55.26,55.39,1980200.0,46.967,47.1114,46.967,47.0775,1980200.0
2010-11-11 14:00:00,55.39,55.46,55.36,55.44,62100.0,47.0775,47.1369,47.052,47.1199,62100.0
2010-11-11 14:30:00,55.45,55.51,55.39,55.42,136400.0,47.1284,47.1794,47.0775,47.1029,136400.0
2010-11-11 15:00:00,55.41,55.46,55.36,55.43,155100.0,47.0944,47.1369,47.052,47.1114,155100.0
2010-11-11 15:30:00,55.43,55.48,55.32,55.48,345600.0,47.1114,47.1539,47.018,47.1539,345600.0
2010-11-12 09:30:00,55.16,55.32,55.04,55.26,185600.0,46.882,47.018,46.78,46.967,185600.0
2010-11-12 10:00:00,55.26,55.28,55.04,55.06,182500.0,46.967,46.984,46.78,46.797,182500.0
2010-11-12 10:30:00,55.04,55.06,54.8,54.81,276600.0,46.78,46.797,46.576,46.5845,276600.0
2010-11-12 11:00:00,54.81,54.95,54.75,54.94,154800.0,46.5845,46.7035,46.5335,46.695,154800.0
2010-11-12 11:30:00,54.94,54.94,54.74,54.79,105600.0,46.695,46.695,46.525,46.5675,105600.0
2010-11-12 12:00:00,54.78,54.81,54.53,54.53,91300.0,46.559,46.5845,46.3465,46.3465,91300.0
2010-11-12 12:30:00,54.5,54.59,54.43,54.47,177600.0,46.321,46.3975,46.2615,46.2955,177600.0
2010-11-12 13:00:00,54.49,54.6,54.43,54.58,92400.0,46.3125,46.406,46.2615,46.389,92400.0
2010-11-12 13:30:00,54.58,54.65,54.5,54.51,143100.0,46.389,46.4485,46.321,46.3295,143100.0
2010-11-12 14:00:00,54.51,54.65,54.48,54.56,65500.0,46.3295,46.4485,46.304,46.372,65500.0
2010-11-12 14:30:00,54.56,54.74,54.51,54.69,248900.0,46.372,46.525,46.3295,46.4825,248900.0
2010-11-12 15:00:00,54.68,54.8,54.63,54.67,214800.0,46.474,46.576,46.4315,46.4655,214800.0
2010-11-12 15:30:00,54.67,54.73,54.6,54.71,420100.0,46.4655,46.5165,46.406,46.4995,420100.0
2010-11-15 09:30:00,54.96,54.99,54.77,54.77,143300.0,46.712,46.7375,46.5505,46.5505,143300.0
2010-11-15 10:00:00,54.76,54.83,54.65,54.79,286700.0,46.542,46.6015,46.4485,46.5675,286700.0
2010-11-15 10:30:00,54.8,54.87,54.77,54.8,485800.0,46.576,46.6355,46.5505,46.576,485800.0
2010-11-15 11:00:00,54.81,54.85,54.72,54.79,123000.0,46.5845,46.6185,46.508,46.5675,123000.0
2010-11-15 11:30:00,54.8,55.0,54.8,54.96,286100.0,46.576,46.746,46.576,46.712,286100.0
2010-11-15 12:00:00,54.98,55.0,54.83,54.91,144000.0,46.729,46.746,46.6015,46.6695,144000.0
2010-11-15 12:30:00,54.91,54.98,54.89,54.96,120400.0,46.6695,46.729,46.6525,46.712,120400.0
2010-11-15 13:00:00,54.96,55.02,54.87,54.98,133600.0,46.712,46.763,46.6355,46.729,133600.0
2010-11-15 13:30:00,54.98,55.01,54.94,54.95,94900.0,46.729,46.7545,46.695,46.7035,94900.0
2010-11-15 14:00:00,54.94,54.98,54.81,54.83,160300.0,46.695,46.729,46.5845,46.6015,160300.0
2010-11-15 14:30:00,54.83,54.91,54.77,54.85,66800.0,46.6015,46.6695,46.5505,46.6185,66800.0
2010-11-15 15:00:00,54.86,54.87,54.64,54.71,213500.0,46.627,46.6355,46.44,46.4995,213500.0
2010-11-15 15:30:00,54.72,54.74,54.56,54.59,241500.0,46.508,46.525,46.372,46.3975,241500.0
2010-11-16 09:30:00,54.23,54.4,54.1,54.22,285400.0,46.0915,46.236,45.981,46.083,285400.0
2010-11-16 10:00:00,54.21,54.33,54.14,54.2,265300.0,46.0745,46.1765,46.015,46.066,265300.0
2010-11-16 10:30:00,54.2,54.2,53.92,54.0,207700.0,46.066,46.066,45.8281,45.8961,207700.0
2010-11-16 11:00:00,54.0,54.01,53.65,53.74,200400.0,45.8961,45.9046,45.5986,45.6751,200400.0
2010-11-16 11:30:00,53.75,53.81,53.52,53.67,222200.0,45.6836,45.7346,45.4881,45.6156,222200.0
2010-11-16 12:00:00,53.69,53.76,53.62,53.69,148800.0,45.6326,45.6921,45.5731,45.6326,148800.0
2010-11-16 12:30:00,53.67,53.74,53.56,53.73,260800.0,45.6156,45.6751,45.5221,45.6666,260800.0
2010-11-16 13:00:00,53.73,53.77,53.62,53.75,87200.0,45.6666,45.7006,45.5731,45.6836,87200.0
2010-11-16 13:30:00,53.75,53.88,53.71,53.85,212100.0,45.6836,45.7941,45.6496,45.7686,212100.0
2010-11-16 14:00:00,53.85,53.86,53.7,53.72,319800.0,45.7686,45.7771,45.6411,45.6581,319800.0
2010-11-16 14:30:00,53.72,53.74,53.58,53.7,157000.0,45.6581,45.6751,45.5391,45.6411,157000.0
2010-11-16 15:00:00,53.69,53.75,53.49,53.59,257800.0,45.6326,45.6836,45.4626,45.5476,257800.0
2010-11-16 15:30:00,53.59,53.77,53.54,53.71,375300.0,45.5476,45.7006,45.5051,45.6496,375300.0
2010-11-16 16:00:00,53.71,53.72,53.7,53.72,3300.0,45.6496,45.6581,45.6411,45.6581,3300.0
2010-11-17 09:30:00,53.72,53.89,53.66,53.87,192400.0,45.6581,45.8026,45.6071,45.7856,192400.0
2010-11-17 10:00:00,53.88,54.03,53.87,54.02,108600.0,45.7941,45.9215,45.7856,45.9131,108600.0
2010-11-17 10:30:00,54.03,54.06,53.9,53.94,139000.0,45.9215,45.947,45.8111,45.8451,139000.0
2010-11-17 11:00:00,53.93,54.03,53.88,54.01,285100.0,45.8366,45.9215,45.7941,45.9046,285100.0
2010-11-17 11:30:00,54.0,54.02,53.88,53.99,612800.0,45.8961,45.9131,45.7941,45.8876,612800.0
2010-11-17 12:00:00,53.98,54.03,53.91,53.94,198400.0,45.8791,45.9215,45.8196,45.8451,198400.0
2010-11-17 12:30:00,53.91,53.97,53.9,53.93,84600.0,45.8196,45.8706,45.8111,45.8366,84600.0
2010-11-17 13:00:00,53.92,54.01,53.89,54.0,102000.0,45.8281,45.9046,45.8026,45.8961,102000.0
2010-11-17 13:30:00,54.01,54.04,53.93,53.96,218900.0,45.9046,45.93,45.8366,45.8621,218900.0
2010-11-17 14:00:00,53.98,54.0,53.91,53.96,158800.0,45.8791,45.8961,45.8196,45.8621,158800.0
2010-11-17 14:30:00,53.96,54.03,53.92,53.94,171900.0,45.8621,45.9215,45.8281,45.8451,171900.0
2010-11-17 15:00:00,53.95,53.95,53.67,53.68,410200.0,45.8536,45.8536,45.6156,45.6241,410200.0
2010-11-17 15:30:00,53.69,53.89,53.69,53.85,216600.0,45.6326,45.8026,45.6326,45.7686,216600.0
2010-11-18 09:30:00,54.41,54.62,54.3,54.51,264700.0,46.2445,46.423,46.151,46.3295,264700.0
2010-11-18 10:00:00,54.54,54.9,54.51,54.86,344800.0,46.355,46.661,46.3295,46.627,344800.0
2010-11-18 10:30:00,54.87,54.88,54.81,54.82,155200.0,46.6355,46.644,46.5845,46.593,155200.0
2010-11-18 11:00:00,54.83,54.88,54.76,54.78,185700.0,46.6015,46.644,46.542,46.559,185700.0
2010-11-18 11:30:00,54.78,54.81,54.75,54.8,165100.0,46.559,46.5845,46.5335,46.576,165100.0
2010-11-18 12:00:00,54.8,54.89,54.8,54.85,99100.0,46.576,46.6525,46.576,46.6185,99100.0
2010-11-18 12:30:00,54.85,54.89,54.82,54.86,71900.0,46.6185,46.6525,46.593,46.627,71900.0
2010-11-18 13:00:00,54.86,54.86,54.83,54.84,72000.0,46.627,46.627,46.6015,46.61,72000.0
2010-11-18 13:30:00,54.84,54.85,54.79,54.79,110000.0,46.61,46.6185,46.5675,46.5675,110000.0
2010-11-18 14:00:00,54.79,54.83,54.7,54.72,101500.0,46.5675,46.6015,46.491,46.508,101500.0
2010-11-18 14:30:00,54.72,54.83,54.72,54.78,159200.0,46.508,46.6015,46.508,46.559,159200.0
2010-11-18 15:00:00,54.79,54.82,54.72,54.76,180000.0,46.5675,46.593,46.508,46.542,180000.0
2010-11-18 15:30:00,54.75,54.76,54.63,54.68,328500.0,46.5335,46.542,46.4315,46.474,328500.0
2010-11-19 09:30:00,54.55,54.67,54.43,54.52,392900.0,46.3635,46.4655,46.2615,46.338,392900.0
2010-11-19 10:00:00,54.52,54.55,54.43,54.5,384900.0,46.338,46.3635,46.2615,46.321,384900.0
2010-11-19 10:30:00,54.5,54.71,54.46,54.65,238100.0,46.321,46.4995,46.287,46.4485,238100.0
2010-11-19 11:00:00,54.64,54.73,54.63,54.72,260800.0,46.44,46.5165,46.4315,46.508,260800.0
2010-11-19 11:30:00,54.7,54.78,54.7,54.72,77100.0,46.491,46.559,46.491,46.508,77100.0
2010-11-19 12:00:00,54.72,54.76,54.72,54.72,28300.0,46.508,46.542,46.508,46.508,28300.0
2010-11-19 12:30:00,54.72,54.84,54.7,54.83,101600.0,46.508,46.61,46.491,46.6015,101600.0
2010-11-19 13:00:00,54.82,54.87,54.79,54.8,65100.0,46.593,46.6355,46.5675,46.576,65100.0
2010-11-19 13:30:00,54.8,54.85,54.8,54.84,52500.0,46.576,46.6185,46.576,46.61,52500.0
2010-11-19 14:00:00,54.85,54.93,54.84,54.89,132200.0,46.6185,46.6865,46.61,46.6525,132200.0
2010-11-19 14:30:00,54.89,54.93,54.87,54.88,85800.0,46.6525,46.6865,46.6355,46.644,85800.0
2010-11-19 15:00:00,54.88,54.91,54.82,54.84,290700.0,46.644,46.6695,46.593,46.61,290700.0
2010-11-19 15:30:00,54.84,54.96,54.81,54.93,321800.0,46.61,46.712,46.5845,46.6865,321800.0
2010-11-22 09:30:00,54.76,55.07,54.63,55.04,356500.0,46.542,46.8055,46.4315,46.78,356500.0
2010-11-22 10:00:00,55.04,55.07,54.84,54.84,188200.0,46.78,46.8055,46.61,46.61,188200.0
2010-11-22 10:30:00,54.82,54.84,54.68,54.75,192300.0,46.593,46.61,46.474,46.5335,192300.0
2010-11-22 11:00:00,54.74,54.82,54.66,54.79,205000.0,46.525,46.593,46.457,46.5675,205000.0
2010-11-22 11:30:00,54.79,54.82,54.76,54.81,82800.0,46.5675,46.593,46.542,46.5845,82800.0
2010-11-22 12:00:00,54.8,54.8,54.55,54.55,196100.0,46.576,46.576,46.3635,46.3635,196100.0
2010-11-22 12:30:00,54.55,54.56,54.42,54.55,332900.0,46.3635,46.372,46.253,46.3635,332900.0
2010-11-22 13:00:00,54.54,54.61,54.5,54.59,221200.0,46.355,46.4145,46.321,46.3975,221200.0
2010-11-22 13:30:00,54.6,54.76,54.6,54.73,145300.0,46.406,46.542,46.406,46.5165,145300.0
2010-11-22 14:00:00,54.72,54.86,54.7,54.8,188200.0,46.508,46.627,46.491,46.576,188200.0
2010-11-22 14:30:00,54.79,54.99,54.78,54.98,248000.0,46.5675,46.7375,46.559,46.729,248000.0
2010-11-22 15:00:00,54.99,55.02,54.89,54.93,246900.0,46.7375,46.763,46.6525,46.6865,246900.0
2010-11-22 15:30:00,54.92,55.12,54.88,55.09,434500.0,46.678,46.848,46.644,46.8225,434500.0
2010-11-23 09:30:00,54.54,54.61,54.27,54.28,1282000.0,46.355,46.4145,46.1255,46.134,1282000.0
2010-11-23 10:00:00,54.29,54.44,54.23,54.37,386300.0,46.1425,46.27,46.0915,46.2105,386300.0
2010-11-23 10:30:00,54.37,54.5,54.35,54.47,158300.0,46.2105,46.321,46.1935,46.2955,158300.0
2010-11-23 11:00:00,54.46,54.46,54.15,54.15,281900.0,46.287,46.287,46.0235,46.0235,281900.0
2010-11-23 11:30:00,54.14,54.23,54.07,54.21,166100.0,46.015,46.0915,45.9555,46.0745,166100.0
2010-11-23 12:00:00,54.21,54.29,54.14,54.26,90700.0,46.0745,46.1425,46.015,46.117,90700.0
2010-11-23 12:30:00,54.28,54.37,54.2,54.35,117200.0,46.134,46.2105,46.066,46.1935,117200.0
2010-11-23 13:00:00,54.35,54.39,54.28,54.39,81500.0,46.1935,46.2275,46.134,46.2275,81500.0
2010-11-23 13:30:00,54.4,54.42,54.26,54.27,126600.0,46.236,46.253,46.117,46.1255,126600.0
2010-11-23 14:00:00,54.28,54.35,54.2,54.24,192700.0,46.134,46.1935,46.066,46.1,192700.0
2010-11-23 14:30:00,54.25,54.32,54.19,54.3,134200.0,46.1085,46.168,46.0575,46.151,134200.0
2010-11-23 15:00:00,54.29,54.38,54.27,54.3,242200.0,46.1425,46.219,46.1255,46.151,242200.0
2010-11-23 15:30:00,54.31,54.41,54.28,54.37,245400.0,46.1595,46.2445,46.134,46.2105,245400.0
2010-11-23 16:00:00,54.37,54.37,54.37,54.37,0.0,46.2105,46.2105,46.2105,46.2105,0.0
2010-11-24 09:30:00,54.65,55.0,54.65,54.96,192600.0,46.4485,46.746,46.4485,46.712,192600.0
2010-11-24 10:00:00,54.96,55.15,54.87,55.11,156000.0,46.712,46.8735,46.6355,46.8395,156000.0
2010-11-24 10:30:00,55.1,55.21,55.09,55.16,78500.0,46.831,46.9245,46.8225,46.882,78500.0
2010-11-24 11:00:00,55.16,55.21,55.13,55.16,148200.0,46.882,46.9245,46.8565,46.882,148200.0
2010-11-24 11:30:00,55.16,55.19,55.09,55.17,81500.0,46.882,46.9075,46.8225,46.8905,81500.0
2010-11-24 12:00:00,55.17,55.22,55.17,55.21,159900.0,46.8905,46.933,46.8905,46.9245,159900.0
2010-11-24 12:30:00,55.22,55.25,55.17,55.21,171100.0,46.933,46.9585,46.8905,46.9245,171100.0
2010-11-24 13:00:00,55.2,55.29,55.19,55.28,75000.0,46.916,46.9925,46.9075,46.984,75000.0
2010-11-24 13:30:00,55.28,55.29,55.23,55.23,208700.0,46.984,46.9925,46.9415,46.9415,208700.0
2010-11-24 14:00:00,55.23,55.26,55.16,55.21,101300.0,46.9415,46.967,46.882,46.9245,101300.0
2010-11-24 14:30:00,55.22,55.26,55.21,55.24,225400.0,46.933,46.967,46.9245,46.95,225400.0
2010-11-24 15:00:00,55.24,55.32,55.23,55.28,167800.0,46.95,47.018,46.9415,46.984,167800.0
2010-11-24 15:30:00,55.27,55.31,55.2,55.31,190300.0,46.9755,47.0095,46.916,47.0095,190300.0
2010-11-26 09:30:00,54.8,55.04,54.77,55.01,112100.0,46.576,46.78,46.5505,46.7545,112100.0
2010-11-26 10:00:00,55.02,55.13,54.97,55.07,76400.0,46.763,46.8565,46.7205,46.8055,76400.0
2010-11-26 10:30:00,55.07,55.12,54.96,54.97,95800.0,46.8055,46.848,46.712,46.7205,95800.0
2010-11-26 11:00:00,54.97,55.03,54.95,54.98,48500.0,46.7205,46.7715,46.7035,46.729,48500.0
2010-11-26 11:30:00,54.99,55.0,54.88,54.99,49700.0,46.7375,46.746,46.644,46.7375,49700.0
2010-11-26 12:00:00,54.99,55.03,54.91,55.02,66400.0,46.7375,46.7715,46.6695,46.763,66400.0
2010-11-26 12:30:00,55.0,55.04,54.93,54.93,43900.0,46.746,46.78,46.6865,46.6865,43900.0
2010-11-29 09:30:00,54.64,54.66,54.22,54.28,194300.0,46.44,46.457,46.083,46.134,194300.0
2010-11-29 10:00:00,54.28,54.34,54.15,54.26,87100.0,46.134,46.185,46.0235,46.117,87100.0
2010-11-29 10:30:00,54.25,54.48,54.25,54.3,75100.0,46.1085,46.304,46.1085,46.151,75100.0
2010-11-29 11:00:00,54.3,54.43,54.27,54.38,93400.0,46.151,46.2615,46.1255,46.219,93400.0
2010-11-29 11:30:00,54.38,54.4,54.2,54.26,1258700.0,46.219,46.236,46.066,46.117,1258700.0
2010-11-29 12:00:00,54.26,54.46,54.26,54.42,889900.0,46.117,46.287,46.117,46.253,889900.0
2010-11-29 12:30:00,54.4,54.46,54.38,54.42,317400.0,46.236,46.287,46.219,46.253,317400.0
2010-11-29 13:00:00,54.42,54.42,54.3,54.33,1457700.0,46.253,46.253,46.151,46.1765,1457700.0
2010-11-29 13:30:00,54.33,54.4,54.28,54.35,474700.0,46.1765,46.236,46.134,46.1935,474700.0
2010-11-29 14:00:00,54.35,54.53,54.34,54.52,581500.0,46.1935,46.3465,46.185,46.338,581500.0
2010-11-29 14:30:00,54.52,54.78,54.52,54.75,654000.0,46.338,46.559,46.338,46.5335,654000.0
2010-11-29 15:00:00,54.76,54.9,54.75,54.89,487600.0,46.542,46.661,46.5335,46.6525,487600.0
2010-11-29 15:30:00,54.89,54.93,54.78,54.79,701400.0,46.6525,46.6865,46.559,46.5675,701400.0
2010-11-30 09:30:00,54.25,54.4,54.1,54.38,390700.0,46.1085,46.236,45.981,46.219,390700.0
2010-11-30 10:00:00,54.38,54.63,54.3,54.6,431500.0,46.219,46.4315,46.151,46.406,431500.0
2010-11-30 10:30:00,54.58,54.58,54.36,54.46,129500.0,46.389,46.389,46.202,46.287,129500.0
2010-11-30 11:00:00,54.46,54.52,54.36,54.45,163400.0,46.287,46.338,46.202,46.2785,163400.0
2010-11-30 11:30:00,54.43,54.55,54.37,54.51,129600.0,46.2615,46.3635,46.2105,46.3295,129600.0
2010-11-30 12:00:00,54.51,54.53,54.45,54.49,75900.0,46.3295,46.3465,46.2785,46.3125,75900.0
2010-11-30 12:30:00,54.51,54.57,54.42,54.56,303900.0,46.3295,46.3805,46.253,46.372,303900.0
2010-11-30 13:00:00,54.55,54.76,54.53,54.69,285200.0,46.3635,46.542,46.3465,46.4825,285200.0
2010-11-30 13:30:00,54.7,54.74,54.6,54.65,156200.0,46.491,46.525,46.406,46.4485,156200.0
2010-11-30 14:00:00,54.66,54.72,54.49,54.52,237400.0,46.457,46.508,46.3125,46.338,237400.0
2010-11-30 14:30:00,54.52,54.65,54.47,54.61,278200.0,46.338,46.4485,46.2955,46.4145,278200.0
2010-11-30 15:00:00,54.61,54.71,54.56,54.67,605000.0,46.4145,46.4995,46.372,46.4655,605000.0
2010-11-30 15:30:00,54.68,54.69,54.42,54.47,447800.0,46.474,46.4825,46.253,46.2955,447800.0
2010-11-30 16:00:00,54.46,54.5,54.35,54.36,81400.0,46.287,46.321,46.1935,46.202,81400.0
2010-12-01 09:30:00,55.23,55.55,55.23,55.54,390800.0,46.9415,47.2134,46.9415,47.2049,390800.0
2010-12-01 10:00:00,55.57,55.59,55.36,55.38,190600.0,47.2304,47.2474,47.052,47.069,190600.0
2010-12-01 10:30:00,55.38,55.52,55.37,55.48,94800.0,47.069,47.1879,47.0605,47.1539,94800.0
2010-12-01 11:00:00,55.47,55.51,55.44,55.48,284000.0,47.1454,47.1794,47.1199,47.1539,284000.0
2010-12-01 11:30:00,55.48,55.75,55.48,55.72,139000.0,47.1539,47.3834,47.1539,47.3579,139000.0
2010-12-01 12:00:00,55.71,55.78,55.66,55.7,168500.0,47.3494,47.4089,47.3069,47.3409,168500.0
2010-12-01 12:30:00,55.7,55.72,55.67,55.7,99300.0,47.3409,47.3579,47.3154,47.3409,99300.0
2010-12-01 13:00:00,55.71,55.78,55.62,55.65,221800.0,47.3494,47.4089,47.2729,47.2984,221800.0
2010-12-01 13:30:00,55.65,55.71,55.63,55.68,139300.0,47.2984,47.3494,47.2814,47.3239,139300.0
2010-12-01 14:00:00,55.7,55.75,55.64,55.68,122900.0,47.3409,47.3834,47.2899,47.3239,122900.0
2010-12-01 14:30:00,55.68,55.77,55.67,55.74,164800.0,47.3239,47.4004,47.3154,47.3749,164800.0
2010-12-01 15:00:00,55.73,55.74,55.65,55.69,144900.0,47.3664,47.3749,47.2984,47.3324,144900.0
2010-12-01 15:30:00,55.69,55.73,55.59,55.64,466300.0,47.3324,47.3664,47.2474,47.2899,466300.0
2010-12-02 09:30:00,55.73,55.95,55.7,55.95,212600.0,47.3664,47.5534,47.3409,47.5534,212600.0
2010-12-02 10:00:00,55.96,56.1,55.95,56.01,119100.0,47.5619,47.6809,47.5534,47.6044,119100.0
2010-12-02 10:30:00,56.01,56.06,55.95,56.05,99400.0,47.6044,47.6469,47.5534,47.6384,99400.0
2010-12-02 11:00:00,56.07,56.17,56.03,56.15,130200.0,47.6554,47.7404,47.6214,47.7234,130200.0
2010-12-02 11:30:00,56.15,56.19,56.1,56.14,79600.0,47.7234,47.7574,47.6809,47.7149,79600.0
2010-12-02 12:00:00,56.13,56.16,56.1,56.1,180500.0,47.7064,47.7319,47.6809,47.6809,180500.0
2010-12-02 12:30:00,56.1,56.2,56.09,56.13,52900.0,47.6809,47.7659,47.6724,47.7064,52900.0
2010-12-02 13:00:00,56.13,56.15,56.09,56.15,139100.0,47.7064,47.7234,47.6724,47.7234,139100.0
2010-12-02 13:30:00,56.15,56.19,56.13,56.16,93800.0,47.7234,47.7574,47.7064,47.7319,93800.0
2010-12-02 14:00:00,56.17,56.29,56.16,56.25,122100.0,47.7404,47.8424,47.7319,47.8084,122100.0
2010-12-02 14:30:00,56.26,56.26,56.18,56.18,264800.0,47.8169,47.8169,47.7489,47.7489,264800.0
2010-12-02 15:00:00,56.18,56.26,56.15,56.24,377700.0,47.7489,47.8169,47.7234,47.7999,377700.0
2010-12-02 15:30:00,56.25,56.29,56.23,56.24,317100.0,47.8084,47.8424,47.7914,47.7999,317100.0
2010-12-03 09:30:00,56.09,56.28,56.03,56.22,177200.0,47.6724,47.8339,47.6214,47.7829,177200.0
2010-12-03 10:00:00,56.22,56.33,56.13,56.2,108300.0,47.7829,47.8764,47.7064,47.7659,108300.0
2010-12-03 10:30:00,56.21,56.3,56.2,56.29,170200.0,47.7744,47.8509,47.7659,47.8424,170200.0
2010-12-03 11:00:00,56.3,56.33,56.2,56.2,202200.0,47.8509,47.8764,47.7659,47.7659,202200.0
2010-12-03 11:30:00,56.21,56.22,56.14,56.17,109600.0,47.7744,47.7829,47.7149,47.7404,109600.0
2010-12-03 12:00:00,56.17,56.22,56.16,56.18,101900.0,47.7404,47.7829,47.7319,47.7489,101900.0
2010-12-03 12:30:00,56.18,56.25,56.18,56.24,179300.0,47.7489,47.8084,47.7489,47.7999,179300.0
2010-12-03 13:00:00,56.24,56.29,56.24,56.26,65100.0,47.7999,47.8424,47.7999,47.8169,65100.0
2010-12-03 13:30:00,56.26,56.31,56.22,56.3,59600.0,47.8169,47.8594,47.7829,47.8509,59600.0
2010-12-03 14:00:00,56.31,56.33,56.24,56.26,131200.0,47.8594,47.8764,47.7999,47.8169,131200.0
2010-12-03 14:30:00,56.27,56.34,56.27,56.34,56000.0,47.8254,47.8849,47.8254,47.8849,56000.0
2010-12-03 15:00:00,56.34,56.36,56.3,56.36,123800.0,47.8849,47.9019,47.8509,47.9019,123800.0
2010-12-03 15:30:00,56.37,56.49,56.33,56.42,310400.0,47.9104,48.0124,47.8764,47.9529,310400.0
2010-12-06 09:30:00,56.32,56.4,56.25,56.32,144900.0,47.8679,47.9359,47.8084,47.8679,144900.0
2010-12-06 10:00:00,56.31,56.43,56.31,56.42,74900.0,47.8594,47.9614,47.8594,47.9529,74900.0
2010-12-06 10:30:00,56.44,56.44,56.3,56.34,82700.0,47.9699,47.9699,47.8509,47.8849,82700.0
2010-12-06 11:00:00,56.35,56.4,56.27,56.32,220200.0,47.8934,47.9359,47.8254,47.8679,220200.0
2010-12-06 11:30:00,56.32,56.34,56.26,56.32,92800.0,47.8679,47.8849,47.8169,47.8679,92800.0
2010-12-06 12:00:00,56.33,56.36,56.29,56.31,962500.0,47.8764,47.9019,47.8424,47.8594,962500.0
2010-12-06 12:30:00,56.32,56.38,56.31,56.36,46300.0,47.8679,47.9189,47.8594,47.9019,46300.0
2010-12-06 13:00:00,56.37,56.4,56.34,56.4,50600.0,47.9104,47.9359,47.8849,47.9359,50600.0
2010-12-06 13:30:00,56.4,56.46,56.39,56.42,58000.0,47.9359,47.9869,47.9274,47.9529,58000.0
2010-12-06 14:00:00,56.42,56.45,56.4,56.4,56300.0,47.9529,47.9784,47.9359,47.9359,56300.0
2010-12-06 14:30:00,56.39,56.49,56.39,56.45,49900.0,47.9274,48.0124,47.9274,47.9784,49900.0
2010-12-06 15:00:00,56.45,56.5,56.45,56.46,85500.0,47.9784,48.0209,47.9784,47.9869,85500.0
2010-12-06 15:30:00,56.46,56.52,56.39,56.42,259700.0,47.9869,48.0379,47.9274,47.9529,259700.0
2010-12-07 09:30:00,57.0,57.0,56.79,56.79,414700.0,48.4458,48.4458,48.2673,48.2673,414700.0
2010-12-07 10:00:00,56.78,56.81,56.69,56.71,122300.0,48.2588,48.2843,48.1824,48.1994,122300.0
2010-12-07 10:30:00,56.7,56.79,56.64,56.77,129400.0,48.1909,48.2673,48.1399,48.2503,129400.0
2010-12-07 11:00:00,56.76,56.78,56.69,56.71,113600.0,48.2419,48.2588,48.1824,48.1994,113600.0
2010-12-07 11:30:00,56.71,56.76,56.67,56.69,119900.0,48.1994,48.2419,48.1654,48.1824,119900.0
2010-12-07 12:00:00,56.69,56.71,56.61,56.69,92600.0,48.1824,48.1994,48.1144,48.1824,92600.0
2010-12-07 12:30:00,56.69,56.75,56.67,56.73,199100.0,48.1824,48.2334,48.1654,48.2164,199100.0
2010-12-07 13:00:00,56.73,56.79,56.71,56.79,705000.0,48.2164,48.2673,48.1994,48.2673,705000.0
2010-12-07 13:30:00,56.79,56.82,56.73,56.77,309700.0,48.2673,48.2928,48.2164,48.2503,309700.0
2010-12-07 14:00:00,56.78,56.81,56.74,56.8,84100.0,48.2588,48.2843,48.2249,48.2758,84100.0
2010-12-07 14:30:00,56.8,56.88,56.57,56.6,291600.0,48.2758,48.3438,48.0804,48.1059,291600.0
2010-12-07 15:00:00,56.6,56.64,56.42,56.51,310700.0,48.1059,48.1399,47.9529,48.0294,310700.0
2010-12-07 15:30:00,56.51,56.57,56.37,56.39,569800.0,48.0294,48.0804,47.9104,47.9274,569800.0
2010-12-07 16:00:00,56.38,56.49,56.36,56.49,89500.0,47.9189,48.0124,47.9019,48.0124,89500.0
2010-12-08 09:30:00,56.5,56.64,56.46,56.51,164700.0,48.0209,48.1399,47.9869,48.0294,164700.0
2010-12-08 10:00:00,56.49,56.49,56.28,56.37,214200.0,48.0124,48.0124,47.8339,47.9104,214200.0
2010-12-08 10:30:00,56.37,56.37,56.17,56.31,113500.0,47.9104,47.9104,47.7404,47.8594,113500.0
2010-12-08 11:00:00,56.32,56.41,56.28,56.37,56900.0,47.8679,47.9444,47.8339,47.9104,56900.0
2010-12-08 11:30:00,56.35,56.48,56.33,56.46,102100.0,47.8934,48.0039,47.8764,47.9869,102100.0
2010-12-08 12:00:00,56.47,56.47,56.42,56.43,143700.0,47.9954,47.9954,47.9529,47.9614,143700.0
2010-12-08 12:30:00,56.42,56.43,56.3,56.35,51800.0,47.9529,47.9614,47.8509,47.8934,51800.0
2010-12-08 13:00:00,56.35,56.47,56.34,56.39,168500.0,47.8934,47.9954,47.8849,47.9274,168500.0
2010-12-08 13:30:00,56.38,56.5,56.38,56.45,186100.0,47.9189,48.0209,47.9189,47.9784,186100.0
2010-12-08 14:00:00,56.44,56.49,56.41,56.46,132000.0,47.9699,48.0124,47.9444,47.9869,132000.0
2010-12-08 14:30:00,56.47,56.55,56.47,56.49,146900.0,47.9954,48.0634,47.9954,48.0124,146900.0
2010-12-08 15:00:00,56.48,56.52,56.39,56.4,290200.0,48.0039,48.0379,47.9274,47.9359,290200.0
2010-12-08 15:30:00,56.4,56.54,56.38,56.5,169600.0,47.9359,48.0549,47.9189,48.0209,169600.0
2010-12-09 09:30:00,56.91,56.91,56.63,56.74,309800.0,48.3693,48.3693,48.1314,48.2249,309800.0
2010-12-09 10:00:00,56.74,56.76,56.55,56.58,191800.0,48.2249,48.2419,48.0634,48.0889,191800.0
2010-12-09 10:30:00,56.59,56.62,56.41,56.48,241700.0,48.0974,48.1229,47.9444,48.0039,241700.0
2010-12-09 11:00:00,56.48,56.56,56.46,56.52,187900.0,48.0039,48.0719,47.9869,48.0379,187900.0
2010-12-09 11:30:00,56.53,56.55,56.39,56.47,116100.0,48.0464,48.0634,47.9274,47.9954,116100.0
2010-12-09 12:00:00,56.48,56.52,56.47,56.51,94600.0,48.0039,48.0379,47.9954,48.0294,94600.0
2010-12-09 12:30:00,56.5,56.55,56.47,56.53,664100.0,48.0209,48.0634,47.9954,48.0464,664100.0
2010-12-09 13:00:00,56.53,56.64,56.51,56.59,170800.0,48.0464,48.1399,48.0294,48.0974,170800.0
2010-12-09 13:30:00,56.59,56.61,56.54,56.6,76800.0,48.0974,48.1144,48.0549,48.1059,76800.0
2010-12-09 14:00:00,56.6,56.61,56.49,56.54,135100.0,48.1059,48.1144,48.0124,48.0549,135100.0
2010-12-09 14:30:00,56.54,56.55,56.47,56.54,178100.0,48.0549,48.0634,47.9954,48.0549,178100.0
2010-12-09 15:00:00,56.54,56.58,56.52,56.53,106400.0,48.0549,48.0889,48.0379,48.0464,106400.0
2010-12-09 15:30:00,56.54,56.65,56.52,56.62,226800.0,48.0549,48.1484,48.0379,48.1229,226800.0
2010-12-10 09:30:00,56.74,56.77,56.65,56.67,139800.0,48.2249,48.2503,48.1484,48.1654,139800.0
2010-12-10 10:00:00,56.67,56.68,56.57,56.68,153200.0,48.1654,48.1739,48.0804,48.1739,153200.0
2010-12-10 10:30:00,56.68,56.69,56.6,56.66,80400.0,48.1739,48.1824,48.1059,48.1569,80400.0
2010-12-10 11:00:00,56.65,56.73,56.65,56.66,55200.0,48.1484,48.2164,48.1484,48.1569,55200.0
2010-12-10 11:30:00,56.66,56.74,56.64,56.74,59100.0,48.1569,48.2249,48.1399,48.2249,59100.0
2010-12-10 12:00:00,56.75,56.79,56.72,56.78,42600.0,48.2334,48.2673,48.2079,48.2588,42600.0
2010-12-10 12:30:00,56.79,56.84,56.78,56.81,226000.0,48.2673,48.3098,48.2588,48.2843,226000.0
2010-12-10 13:00:00,56.8,56.86,56.79,56.82,28700.0,48.2758,48.3268,48.2673,48.2928,28700.0
2010-12-10 13:30:00,56.82,56.89,56.81,56.89,65500.0,48.2928,48.3523,48.2843,48.3523,65500.0
2010-12-10 14:00:00,56.89,56.9,56.86,56.86,76300.0,48.3523,48.3608,48.3268,48.3268,76300.0
2010-12-10 14:30:00,56.85,56.9,56.84,56.89,41500.0,48.3183,48.3608,48.3098,48.3523,41500.0
2010-12-10 15:00:00,56.89,56.9,56.82,56.88,81500.0,48.3523,48.3608,48.2928,48.3438,81500.0
2010-12-10 15:30:00,56.89,56.93,56.86,56.88,547500.0,48.3523,48.3863,48.3268,48.3438,547500.0
2010-12-13 09:30:00,57.16,57.16,56.95,56.99,244800.0,48.5818,48.5818,48.4033,48.4373,244800.0
2010-12-13 10:00:00,56.99,57.12,56.99,57.06,127700.0,48.4373,48.5478,48.4373,48.4968,127700.0
2010-12-13 10:30:00,57.07,57.16,57.06,57.15,111600.0,48.5053,48.5818,48.4968,48.5733,111600.0
2010-12-13 11:00:00,57.14,57.15,57.04,57.05,121300.0,48.5648,48.5733,48.4798,48.4883,121300.0
2010-12-13 11:30:00,57.05,57.09,57.02,57.06,63900.0,48.4883,48.5223,48.4628,48.4968,63900.0
2010-12-13 12:00:00,57.07,57.09,57.02,57.06,104300.0,48.5053,48.5223,48.4628,48.4968,104300.0
2010-12-13 12:30:00,57.06,57.09,57.05,57.07,79700.0,48.4968,48.5223,48.4883,48.5053,79700.0
2010-12-13 13:00:00,57.08,57.1,57.07,57.09,78800.0,48.5138,48.5308,48.5053,48.5223,78800.0
2010-12-13 13:30:00,57.09,57.11,57.04,57.09,64800.0,48.5223,48.5393,48.4798,48.5223,64800.0
2010-12-13 14:00:00,57.1,57.14,57.08,57.1,161200.0,48.5308,48.5648,48.5138,48.5308,161200.0
2010-12-13 14:30:00,57.1,57.15,57.09,57.1,103000.0,48.5308,48.5733,48.5223,48.5308,103000.0
2010-12-13 15:00:00,57.1,57.1,57.0,57.01,163400.0,48.5308,48.5308,48.4458,48.4543,163400.0
2010-12-13 15:30:00,57.01,57.02,56.81,56.85,472300.0,48.4543,48.4628,48.2843,48.3183,472300.0
2010-12-14 09:30:00,56.93,56.97,56.81,56.91,191800.0,48.3863,48.4203,48.2843,48.3693,191800.0
2010-12-14 10:00:00,56.93,57.03,56.92,57.0,128700.0,48.3863,48.4713,48.3778,48.4458,128700.0
2010-12-14 10:30:00,57.0,57.03,56.95,56.95,122300.0,48.4458,48.4713,48.4033,48.4033,122300.0
2010-12-14 11:00:00,56.95,57.01,56.95,57.0,91800.0,48.4033,48.4543,48.4033,48.4458,91800.0
2010-12-14 11:30:00,57.0,57.05,57.0,57.03,47000.0,48.4458,48.4883,48.4458,48.4713,47000.0
2010-12-14 12:00:00,57.02,57.06,57.02,57.04,54500.0,48.4628,48.4968,48.4628,48.4798,54500.0
2010-12-14 12:30:00,57.04,57.06,57.01,57.04,117200.0,48.4798,48.4968,48.4543,48.4798,117200.0
2010-12-14 13:00:00,57.04,57.09,57.03,57.09,318800.0,48.4798,48.5223,48.4713,48.5223,318800.0
2010-12-14 13:30:00,57.08,57.1,57.05,57.06,159600.0,48.5138,48.5308,48.4883,48.4968,159600.0
2010-12-14 14:00:00,57.06,57.12,56.99,57.03,217100.0,48.4968,48.5478,48.4373,48.4713,217100.0
2010-12-14 14:30:00,57.02,57.08,56.92,57.01,223800.0,48.4628,48.5138,48.3778,48.4543,223800.0
2010-12-14 15:00:00,57.01,57.02,56.83,56.85,203500.0,48.4543,48.4628,48.3013,48.3183,203500.0
2010-12-14 15:30:00,56.84,56.9,56.74,56.88,288100.0,48.3098,48.3608,48.2249,48.3438,288100.0
2010-12-14 16:00:00,56.91,56.91,56.91,56.91,5500.0,48.3693,48.3693,48.3693,48.3693,5500.0
2010-12-15 09:30:00,56.74,56.92,56.74,56.92,147300.0,48.2249,48.3778,48.2249,48.3778,147300.0
2010-12-15 10:00:00,56.95,57.03,56.93,57.0,92700.0,48.4033,48.4713,48.3863,48.4458,92700.0
2010-12-15 10:30:00,56.99,57.11,56.99,57.06,100100.0,48.4373,48.5393,48.4373,48.4968,100100.0
2010-12-15 11:00:00,57.05,57.12,56.94,56.98,68200.0,48.4883,48.5478,48.3948,48.4288,68200.0
2010-12-15 11:30:00,56.99,56.99,56.91,56.96,79800.0,48.4373,48.4373,48.3693,48.4118,79800.0
2010-12-15 12:00:00,56.96,56.97,56.92,56.95,64400.0,48.4118,48.4203,48.3778,48.4033,64400.0
2010-12-15 12:30:00,56.94,56.94,56.74,56.79,53100.0,48.3948,48.3948,48.2249,48.2673,53100.0
2010-12-15 13:00:00,56.8,56.83,56.75,56.81,131200.0,48.2758,48.3013,48.2334,48.2843,131200.0
2010-12-15 13:30:00,56.81,56.87,56.77,56.86,73900.0,48.2843,48.3353,48.2503,48.3268,73900.0
2010-12-15 14:00:00,56.86,56.87,56.72,56.72,83900.0,48.3268,48.3353,48.2079,48.2079,83900.0
2010-12-15 14:30:00,56.71,56.72,56.6,56.63,175700.0,48.1994,48.2079,48.1059,48.1314,175700.0
2010-12-15 15:00:00,56.63,56.81,56.63,56.77,148600.0,48.1314,48.2843,48.1314,48.2503,148600.0
2010-12-15 15:30:00,56.76,56.84,56.66,56.71,246100.0,48.2419,48.3098,48.1569,48.1994,246100.0
2010-12-16 09:30:00,56.73,56.81,56.53,56.53,132800.0,48.2164,48.2843,48.0464,48.0464,132800.0
2010-12-16 10:00:00,56.52,56.77,56.52,56.7,297300.0,48.0379,48.2503,48.0379,48.1909,297300.0
2010-12-16 10:30:00,56.72,56.77,56.66,56.77,53600.0,48.2079,48.2503,48.1569,48.2503,53600.0
2010-12-16 11:00:00,56.78,57.01,56.75,57.01,108200.0,48.2588,48.4543,48.2334,48.4543,108200.0
2010-12-16 11:30:00,56.99,57.02,56.96,57.0,94800.0,48.4373,48.4628,48.4118,48.4458,94800.0
2010-12-16 12:00:00,57.0,57.01,56.94,56.94,45100.0,48.4458,48.4543,48.3948,48.3948,45100.0
2010-12-16 12:30:00,56.95,57.09,56.94,57.07,98100.0,48.4033,48.5223,48.3948,48.5053,98100.0
2010-12-16 13:00:00,57.07,57.08,57.02,57.02,68500.0,48.5053,48.5138,48.4628,48.4628,68500.0
2010-12-16 13:30:00,57.02,57.08,56.98,57.03,148600.0,48.4628,48.5138,48.4288,48.4713,148600.0
2010-12-16 14:00:00,57.03,57.08,56.98,56.99,128600.0,48.4713,48.5138,48.4288,48.4373,128600.0
2010-12-16 14:30:00,56.99,57.01,56.94,56.96,72400.0,48.4373,48.4543,48.3948,48.4118,72400.0
2010-12-16 15:00:00,56.96,57.04,56.95,57.0,254400.0,48.4118,48.4798,48.4033,48.4458,254400.0
2010-12-16 15:30:00,56.99,57.06,56.99,57.05,219600.0,48.4373,48.4968,48.4373,48.4883,219600.0
2010-12-17 09:30:00,57.1,57.1,56.98,57.05,127500.0,48.5308,48.5308,48.4288,48.4883,127500.0
2010-12-17 10:00:00,57.05,57.12,56.98,57.1,104300.0,48.4883,48.5478,48.4288,48.5308,104300.0
2010-12-17 10:30:00,57.1,57.12,56.99,57.07,89900.0,48.5308,48.5478,48.4373,48.5053,89900.0
2010-12-17 11:00:00,57.08,57.11,57.05,57.09,84500.0,48.5138,48.5393,48.4883,48.5223,84500.0
2010-12-17 11:30:00,57.1,57.15,57.09,57.11,57000.0,48.5308,48.5733,48.5223,48.5393,57000.0
2010-12-17 12:00:00,57.12,57.15,57.12,57.13,57800.0,48.5478,48.5733,48.5478,48.5563,57800.0
2010-12-17 12:30:00,57.13,57.16,57.12,57.15,41600.0,48.5563,48.5818,48.5478,48.5733,41600.0
2010-12-17 13:00:00,57.15,57.23,57.15,57.21,163000.0,48.5733,48.6413,48.5733,48.6243,163000.0
2010-12-17 13:30:00,57.2,57.26,57.19,57.26,76100.0,48.6158,48.6668,48.6073,48.6668,76100.0
2010-12-17 14:00:00,57.25,57.27,57.22,57.25,33700.0,48.6583,48.6753,48.6328,48.6583,33700.0
2010-12-17 14:30:00,57.25,57.26,57.21,57.25,125900.0,48.6583,48.6668,48.6243,48.6583,125900.0
2010-12-17 15:00:00,57.25,57.26,57.18,57.18,214800.0,48.6583,48.6668,48.5988,48.5988,214800.0
2010-12-17 15:30:00,57.19,57.2,57.11,57.16,1035000.0,48.6073,48.6158,48.5393,48.5818,1035000.0
2010-12-20 09:30:00,57.31,57.34,57.19,57.21,152600.0,48.7093,48.7348,48.6073,48.6243,152600.0
2010-12-20 10:00:00,57.22,57.22,57.0,57.05,200800.0,48.6328,48.6328,48.4458,48.4883,200800.0
2010-12-20 10:30:00,57.06,57.08,56.99,56.99,111900.0,48.4968,48.5138,48.4373,48.4373,111900.0
2010-12-20 11:00:00,56.99,57.05,56.96,57.05,97000.0,48.4373,48.4883,48.4118,48.4883,97000.0
2010-12-20 11:30:00,57.06,57.13,57.05,57.12,92300.0,48.4968,48.5563,48.4883,48.5478,92300.0
2010-12-20 12:00:00,57.12,57.16,57.09,57.11,90800.0,48.5478,48.5818,48.5223,48.5393,90800.0
2010-12-20 12:30:00,57.13,57.23,57.1,57.23,75100.0,48.5563,48.6413,48.5308,48.6413,75100.0
2010-12-20 13:00:00,57.23,57.26,57.22,57.24,100300.0,48.6413,48.6668,48.6328,48.6498,100300.0
2010-12-20 13:30:00,57.23,57.25,57.22,57.23,46100.0,48.6413,48.6583,48.6328,48.6413,46100.0
2010-12-20 14:00:00,57.23,57.39,57.22,57.34,171300.0,48.6413,48.7773,48.6328,48.7348,171300.0
2010-12-20 14:30:00,57.34,57.36,57.31,57.33,159200.0,48.7348,48.7518,48.7093,48.7263,159200.0
2010-12-20 15:00:00,57.32,57.33,57.24,57.25,164400.0,48.7178,48.7263,48.6498,48.6583,164400.0
2010-12-20 15:30:00,57.25,57.33,57.22,57.22,690900.0,48.6583,48.7263,48.6328,48.6328,690900.0
2010-12-21 09:30:00,57.43,57.46,57.36,57.41,67600.0,48.8113,48.8368,48.7518,48.7943,67600.0
2010-12-21 10:00:00,57.41,57.49,57.4,57.45,100000.0,48.7943,48.8623,48.7858,48.8283,100000.0
2010-12-21 10:30:00,57.45,57.47,57.42,57.45,117500.0,48.8283,48.8453,48.8028,48.8283,117500.0
2010-12-21 11:00:00,57.46,57.46,57.42,57.46,187000.0,48.8368,48.8368,48.8028,48.8368,187000.0
2010-12-21 11:30:00,57.46,57.49,57.45,57.46,140900.0,48.8368,48.8623,48.8283,48.8368,140900.0
2010-12-21 12:00:00,57.46,57.51,57.46,57.51,87300.0,48.8368,48.8793,48.8368,48.8793,87300.0
2010-12-21 12:30:00,57.5,57.54,57.49,57.54,101600.0,48.8708,48.9048,48.8623,48.9048,101600.0
2010-12-21 13:00:00,57.54,57.54,57.5,57.51,85600.0,48.9048,48.9048,48.8708,48.8793,85600.0
2010-12-21 13:30:00,57.5,57.53,57.49,57.52,338200.0,48.8708,48.8963,48.8623,48.8878,338200.0
2010-12-21 14:00:00,57.51,57.53,57.5,57.51,118200.0,48.8793,48.8963,48.8708,48.8793,118200.0
2010-12-21 14:30:00,57.51,57.54,57.51,57.53,85400.0,48.8793,48.9048,48.8793,48.8963,85400.0
2010-12-21 15:00:00,57.53,57.55,57.51,57.54,380100.0,48.8963,48.9133,48.8793,48.9048,380100.0
2010-12-21 15:30:00,57.54,57.59,57.52,57.54,325000.0,48.9048,48.9473,48.8878,48.9048,325000.0
2010-12-21 16:00:00,57.53,57.53,57.53,57.53,8300.0,48.8963,48.8963,48.8963,48.8963,8300.0
2010-12-22 09:30:00,57.39,57.41,57.3,57.35,127000.0,48.9522,48.9693,48.8755,48.9181,127000.0
2010-12-22 10:00:00,57.35,57.36,57.29,57.31,118400.0,48.9181,48.9266,48.8669,48.884,118400.0
2010-12-22 10:30:00,57.31,57.33,57.28,57.32,109200.0,48.884,48.901,48.8584,48.8925,109200.0
2010-12-22 11:00:00,57.32,57.34,57.3,57.31,186800.0,48.8925,48.9096,48.8755,48.884,186800.0
2010-12-22 11:30:00,57.31,57.36,57.3,57.33,66000.0,48.884,48.9266,48.8755,48.901,66000.0
2010-12-22 12:00:00,57.34,57.39,57.33,57.39,57000.0,48.9096,48.9522,48.901,48.9522,57000.0
2010-12-22 12:30:00,57.39,57.41,57.34,57.36,62200.0,48.9522,48.9693,48.9096,48.9266,62200.0
2010-12-22 13:00:00,57.37,57.37,57.34,57.36,70600.0,48.9352,48.9352,48.9096,48.9266,70600.0
2010-12-22 13:30:00,57.37,57.37,57.28,57.31,79300.0,48.9352,48.9352,48.8584,48.884,79300.0
2010-12-22 14:00:00,57.3,57.32,57.29,57.31,73500.0,48.8755,48.8925,48.8669,48.884,73500.0
2010-12-22 14:30:00,57.31,57.35,57.3,57.34,112300.0,48.884,48.9181,48.8755,48.9096,112300.0
2010-12-22 15:00:00,57.34,57.36,57.32,57.34,127200.0,48.9096,48.9266,48.8925,48.9096,127200.0
2010-12-22 15:30:00,57.34,57.37,57.31,57.37,346700.0,48.9096,48.9352,48.884,48.9352,346700.0
2010-12-23 09:30:00,57.26,57.38,57.26,57.35,115500.0,48.8413,48.9437,48.8413,48.9181,115500.0
2010-12-23 10:00:00,57.33,57.35,57.23,57.26,92200.0,48.901,48.9181,48.8157,48.8413,92200.0
2010-12-23 10:30:00,57.28,57.3,57.24,57.27,121500.0,48.8584,48.8755,48.8243,48.8499,121500.0
2010-12-23 11:00:00,57.29,57.33,57.26,57.33,73300.0,48.8669,48.901,48.8413,48.901,73300.0
2010-12-23 11:30:00,57.33,57.34,57.26,57.26,100900.0,48.901,48.9096,48.8413,48.8413,100900.0
2010-12-23 12:00:00,57.27,57.29,57.24,57.28,34100.0,48.8499,48.8669,48.8243,48.8584,34100.0
2010-12-23 12:30:00,57.29,57.3,57.25,57.27,211100.0,48.8669,48.8755,48.8328,48.8499,211100.0
2010-12-23 13:00:00,57.27,57.31,57.27,57.28,57000.0,48.8499,48.884,48.8499,48.8584,57000.0
2010-12-23 13:30:00,57.29,57.3,57.26,57.26,30200.0,48.8669,48.8755,48.8413,48.8413,30200.0
2010-12-23 14:00:00,57.27,57.28,57.16,57.19,130200.0,48.8499,48.8584,48.756,48.7816,130200.0
2010-12-23 14:30:00,57.19,57.24,57.18,57.23,91900.0,48.7816,48.8243,48.7731,48.8157,91900.0
2010-12-23 15:00:00,57.23,57.29,57.2,57.29,114300.0,48.8157,48.8669,48.7902,48.8669,114300.0
2010-12-23 15:30:00,57.28,57.3,57.22,57.3,119100.0,48.8584,48.8755,48.8072,48.8755,119100.0
2010-12-27 09:30:00,57.07,57.1,56.94,56.98,103700.0,48.6793,48.7049,48.5684,48.6025,103700.0
2010-12-27 10:00:00,56.99,57.11,56.97,57.1,78600.0,48.611,48.7134,48.594,48.7049,78600.0
2010-12-27 10:30:00,57.11,57.11,57.06,57.08,153600.0,48.7134,48.7134,48.6707,48.6878,153600.0
2010-12-27 11:00:00,57.07,57.11,57.07,57.08,65100.0,48.6793,48.7134,48.6793,48.6878,65100.0
2010-12-27 11:30:00,57.08,57.09,57.05,57.08,145900.0,48.6878,48.6963,48.6622,48.6878,145900.0
2010-12-27 12:00:00,57.09,57.15,57.08,57.15,57900.0,48.6963,48.7475,48.6878,48.7475,57900.0
2010-12-27 12:30:00,57.15,57.16,57.13,57.14,50000.0,48.7475,48.756,48.7305,48.739,50000.0
2010-12-27 13:00:00,57.14,57.3,57.14,57.28,89100.0,48.739,48.8755,48.739,48.8584,89100.0
2010-12-27 13:30:00,57.28,57.31,57.27,57.3,186300.0,48.8584,48.884,48.8499,48.8755,186300.0
2010-12-27 14:00:00,57.3,57.31,57.29,57.29,29700.0,48.8755,48.884,48.8669,48.8669,29700.0
2010-12-27 14:30:00,57.3,57.32,57.29,57.29,102000.0,48.8755,48.8925,48.8669,48.8669,102000.0
2010-12-27 15:00:00,57.29,57.34,57.28,57.31,71600.0,48.8669,48.9096,48.8584,48.884,71600.0
2010-12-27 15:30:00,57.32,57.34,57.28,57.28,138800.0,48.8925,48.9096,48.8584,48.8584,138800.0
2010-12-28 09:30:00,57.43,57.44,57.23,57.24,198300.0,48.9863,48.9949,48.8157,48.8243,198300.0
2010-12-28 10:00:00,57.24,57.29,57.17,57.23,221700.0,48.8243,48.8669,48.7646,48.8157,221700.0
2010-12-28 10:30:00,57.23,57.25,57.18,57.19,65900.0,48.8157,48.8328,48.7731,48.7816,65900.0
2010-12-28 11:00:00,57.18,57.24,57.18,57.22,52200.0,48.7731,48.8243,48.7731,48.8072,52200.0
2010-12-28 11:30:00,57.21,57.23,57.18,57.2,58700.0,48.7987,48.8157,48.7731,48.7902,58700.0
2010-12-28 12:00:00,57.19,57.21,57.17,57.2,72700.0,48.7816,48.7987,48.7646,48.7902,72700.0
2010-12-28 12:30:00,57.2,57.23,57.2,57.23,53900.0,48.7902,48.8157,48.7902,48.8157,53900.0
2010-12-28 13:00:00,57.23,57.27,57.22,57.24,206100.0,48.8157,48.8499,48.8072,48.8243,206100.0
2010-12-28 13:30:00,57.25,57.28,57.24,57.27,104400.0,48.8328,48.8584,48.8243,48.8499,104400.0
2010-12-28 14:00:00,57.26,57.3,57.26,57.29,38300.0,48.8413,48.8755,48.8413,48.8669,38300.0
2010-12-28 14:30:00,57.28,57.33,57.27,57.31,228700.0,48.8584,48.901,48.8499,48.884,228700.0
2010-12-28 15:00:00,57.31,57.35,57.3,57.33,122000.0,48.884,48.9181,48.8755,48.901,122000.0
2010-12-28 15:30:00,57.34,57.34,57.28,57.28,96400.0,48.9096,48.9096,48.8584,48.8584,96400.0
2010-12-28 16:00:00,57.29,57.29,57.29,57.29,2400.0,48.8669,48.8669,48.8669,48.8669,2400.0
2010-12-29 09:30:00,57.4,57.43,57.34,57.42,99000.0,48.9608,48.9863,48.9096,48.9778,99000.0
2010-12-29 10:00:00,57.43,57.49,57.42,57.48,51600.0,48.9863,49.0375,48.9778,49.029,51600.0
2010-12-29 10:30:00,57.48,57.49,57.44,57.44,50200.0,49.029,49.0375,48.9949,48.9949,50200.0
2010-12-29 11:00:00,57.45,57.46,57.4,57.43,48300.0,49.0034,49.0119,48.9608,48.9863,48300.0
2010-12-29 11:30:00,57.43,57.45,57.42,57.44,61400.0,48.9863,49.0034,48.9778,48.9949,61400.0
2010-12-29 12:00:00,57.44,57.48,57.44,57.46,59500.0,48.9949,49.029,48.9949,49.0119,59500.0
2010-12-29 12:30:00,57.47,57.52,57.47,57.52,100300.0,49.0205,49.0631,49.0205,49.0631,100300.0
2010-12-29 13:00:00,57.51,57.53,57.51,57.52,47700.0,49.0546,49.0716,49.0546,49.0631,47700.0
2010-12-29 13:30:00,57.53,57.53,57.51,57.51,71300.0,49.0716,49.0716,49.0546,49.0546,71300.0
2010-12-29 14:00:00,57.51,57.54,57.51,57.51,42400.0,49.0546,49.0802,49.0546,49.0546,42400.0
2010-12-29 14:30:00,57.52,57.53,57.48,57.51,76700.0,49.0631,49.0716,49.029,49.0546,76700.0
2010-12-29 15:00:00,57.51,57.53,57.5,57.51,160900.0,49.0546,49.0716,49.0461,49.0546,160900.0
2010-12-29 15:30:00,57.51,57.52,57.4,57.42,209100.0,49.0546,49.0631,48.9608,48.9778,209100.0
2010-12-30 09:30:00,57.4,57.49,57.32,57.38,215000.0,48.9608,49.0375,48.8925,48.9437,215000.0
2010-12-30 10:00:00,57.4,57.43,57.29,57.36,338800.0,48.9608,48.9863,48.8669,48.9266,338800.0
2010-12-30 10:30:00,57.35,57.39,57.34,57.37,110300.0,48.9181,48.9522,48.9096,48.9352,110300.0
2010-12-30 11:00:00,57.36,57.38,57.31,57.33,91500.0,48.9266,48.9437,48.884,48.901,91500.0
2010-12-30 11:30:00,57.32,57.34,57.27,57.3,58700.0,48.8925,48.9096,48.8499,48.8755,58700.0
2010-12-30 12:00:00,57.3,57.34,57.3,57.34,64400.0,48.8755,48.9096,48.8755,48.9096,64400.0
2010-12-30 12:30:00,57.33,57.35,57.32,57.32,54800.0,48.901,48.9181,48.8925,48.8925,54800.0
2010-12-30 13:00:00,57.33,57.34,57.3,57.33,78300.0,48.901,48.9096,48.8755,48.901,78300.0
2010-12-30 13:30:00,57.33,57.36,57.32,57.35,22500.0,48.901,48.9266,48.8925,48.9181,22500.0
2010-12-30 14:00:00,57.36,57.39,57.34,57.38,69800.0,48.9266,48.9522,48.9096,48.9437,69800.0
2010-12-30 14:30:00,57.37,57.39,57.35,57.37,48700.0,48.9352,48.9522,48.9181,48.9352,48700.0
2010-12-30 15:00:00,57.37,57.43,57.35,57.43,125400.0,48.9352,48.9863,48.9181,48.9863,125400.0
2010-12-30 15:30:00,57.43,57.43,57.33,57.37,180800.0,48.9863,48.9863,48.901,48.9352,180800.0
2010-12-31 09:30:00,57.2,57.3,57.11,57.13,194300.0,48.7902,48.8755,48.7134,48.7305,194300.0
2010-12-31 10:00:00,57.14,57.21,57.11,57.21,66800.0,48.739,48.7987,48.7134,48.7987,66800.0
2010-12-31 10:30:00,57.21,57.26,57.18,57.26,73600.0,48.7987,48.8413,48.7731,48.8413,73600.0
2010-12-31 11:00:00,57.26,57.27,57.22,57.26,297900.0,48.8413,48.8499,48.8072,48.8413,297900.0
2010-12-31 11:30:00,57.26,57.27,57.23,57.25,316300.0,48.8413,48.8499,48.8157,48.8328,316300.0
2010-12-31 12:00:00,57.24,57.3,57.24,57.3,54900.0,48.8243,48.8755,48.8243,48.8755,54900.0
2010-12-31 12:30:00,57.3,57.31,57.21,57.23,41900.0,48.8755,48.884,48.7987,48.8157,41900.0
2010-12-31 13:00:00,57.24,57.29,57.23,57.29,34300.0,48.8243,48.8669,48.8157,48.8669,34300.0
2010-12-31 13:30:00,57.28,57.31,57.24,57.25,119400.0,48.8584,48.884,48.8243,48.8328,119400.0
2010-12-31 14:00:00,57.25,57.27,57.24,57.26,26000.0,48.8328,48.8499,48.8243,48.8413,26000.0
2010-12-31 14:30:00,57.26,57.31,57.26,57.29,42200.0,48.8413,48.884,48.8413,48.8669,42200.0
2010-12-31 15:00:00,57.28,57.3,57.27,57.3,127600.0,48.8584,48.8755,48.8499,48.8755,127600.0
2010-12-31 15:30:00,57.3,57.31,57.17,57.27,269300.0,48.8755,48.884,48.7646,48.8499,269300.0
2011-01-03 09:30:00,57.56,57.92,57.54,57.9,472700.0,49.0972,49.4043,49.0802,49.3872,472700.0
2011-01-03 10:00:00,57.91,58.0,57.84,57.96,372300.0,49.3958,49.4725,49.3361,49.4384,372300.0
2011-01-03 10:30:00,57.95,58.05,57.92,58.04,242200.0,49.4299,49.5152,49.4043,49.5067,242200.0
2011-01-03 11:00:00,58.05,58.06,57.99,58.05,221800.0,49.5152,49.5237,49.464,49.5152,221800.0
2011-01-03 11:30:00,58.04,58.1,58.01,58.04,332700.0,49.5067,49.5578,49.4811,49.5067,332700.0
2011-01-03 12:00:00,58.04,58.07,58.03,58.04,113100.0,49.5067,49.5322,49.4981,49.5067,113100.0
2011-01-03 12:30:00,58.03,58.04,57.95,57.99,295700.0,49.4981,49.5067,49.4299,49.464,295700.0
2011-01-03 13:00:00,57.99,58.01,57.95,57.96,90500.0,49.464,49.4811,49.4299,49.4384,90500.0
2011-01-03 13:30:00,57.96,58.0,57.95,57.98,82900.0,49.4384,49.4725,49.4299,49.4555,82900.0
2011-01-03 14:00:00,57.99,58.02,57.94,57.95,484100.0,49.464,49.4896,49.4214,49.4299,484100.0
2011-01-03 14:30:00,57.94,57.95,57.89,57.93,149000.0,49.4214,49.4299,49.3787,49.4128,149000.0
2011-01-03 15:00:00,57.92,57.92,57.79,57.82,467300.0,49.4043,49.4043,49.2934,49.319,467300.0
2011-01-03 15:30:00,57.82,57.91,57.79,57.8,432500.0,49.319,49.3958,49.2934,49.3019,432500.0
2011-01-04 09:30:00,57.86,57.95,57.73,57.73,470600.0,49.3531,49.4299,49.2422,49.2422,470600.0
2011-01-04 10:00:00,57.74,57.79,57.68,57.72,531700.0,49.2508,49.2934,49.1996,49.2337,531700.0
2011-01-04 10:30:00,57.73,57.75,57.59,57.6,347500.0,49.2422,49.2593,49.1228,49.1313,347500.0
2011-01-04 11:00:00,57.6,57.63,57.49,57.51,318900.0,49.1313,49.1569,49.0375,49.0546,318900.0
2011-01-04 11:30:00,57.51,57.57,57.46,57.46,227300.0,49.0546,49.1058,49.0119,49.0119,227300.0
2011-01-04 12:00:00,57.46,57.49,57.31,57.34,375300.0,49.0119,49.0375,48.884,48.9096,375300.0
2011-01-04 12:30:00,57.33,57.35,57.27,57.34,315500.0,48.901,48.9181,48.8499,48.9096,315500.0
2011-01-04 13:00:00,57.35,57.43,57.34,57.43,285700.0,48.9181,48.9863,48.9096,48.9863,285700.0
2011-01-04 13:30:00,57.43,57.47,57.41,57.46,296000.0,48.9863,49.0205,48.9693,49.0119,296000.0
2011-01-04 14:00:00,57.45,57.59,57.42,57.57,514000.0,49.0034,49.1228,48.9778,49.1058,514000.0
2011-01-04 14:30:00,57.56,57.58,57.52,57.53,591800.0,49.0972,49.1143,49.0631,49.0716,591800.0
2011-01-04 15:00:00,57.54,57.62,57.48,57.58,402900.0,49.0802,49.1484,49.029,49.1143,402900.0
2011-01-04 15:30:00,57.58,57.61,57.51,57.58,587500.0,49.1143,49.1399,49.0546,49.1143,587500.0
2011-01-04 16:00:00,57.57,57.57,57.55,57.56,46200.0,49.1058,49.1058,49.0887,49.0972,46200.0
2011-01-05 09:30:00,57.42,57.49,57.36,57.47,290900.0,48.9778,49.0375,48.9266,49.0205,290900.0
2011-01-05 10:00:00,57.49,57.63,57.46,57.57,292700.0,49.0375,49.1569,49.0119,49.1058,292700.0
2011-01-05 10:30:00,57.56,57.65,57.51,57.61,303700.0,49.0972,49.174,49.0546,49.1399,303700.0
2011-01-05 11:00:00,57.61,57.8,57.58,57.79,413700.0,49.1399,49.3019,49.1143,49.2934,413700.0
2011-01-05 11:30:00,57.79,57.87,57.78,57.8,492800.0,49.2934,49.3617,49.2849,49.3019,492800.0
2011-01-05 12:00:00,57.8,57.89,57.78,57.87,209000.0,49.3019,49.3787,49.2849,49.3617,209000.0
2011-01-05 12:30:00,57.88,57.92,57.86,57.86,185100.0,49.3702,49.4043,49.3531,49.3531,185100.0
2011-01-05 13:00:00,57.87,57.88,57.8,57.83,278500.0,49.3617,49.3702,49.3019,49.3275,278500.0
2011-01-05 13:30:00,57.84,57.89,57.81,57.88,236400.0,49.3361,49.3787,49.3105,49.3702,236400.0
2011-01-05 14:00:00,57.87,57.92,57.83,57.83,240200.0,49.3617,49.4043,49.3275,49.3275,240200.0
2011-01-05 14:30:00,57.83,57.86,57.81,57.85,218700.0,49.3275,49.3531,49.3105,49.3446,218700.0
2011-01-05 15:00:00,57.86,57.92,57.85,57.86,221400.0,49.3531,49.4043,49.3446,49.3531,221400.0
2011-01-05 15:30:00,57.86,57.9,57.82,57.89,281200.0,49.3531,49.3872,49.319,49.3787,281200.0
2011-01-06 09:30:00,57.96,57.97,57.82,57.88,256900.0,49.4384,49.4469,49.319,49.3702,256900.0
2011-01-06 10:00:00,57.89,58.01,57.87,57.99,155900.0,49.3787,49.4811,49.3617,49.464,155900.0
2011-01-06 10:30:00,57.99,58.04,57.87,57.88,952500.0,49.464,49.5067,49.3617,49.3702,952500.0
2011-01-06 11:00:00,57.88,57.89,57.68,57.81,719900.0,49.3702,49.3787,49.1996,49.3105,719900.0
2011-01-06 11:30:00,57.81,57.85,57.76,57.8,68000.0,49.3105,49.3446,49.2678,49.3019,68000.0
2011-01-06 12:00:00,57.81,57.82,57.75,57.79,94800.0,49.3105,49.319,49.2593,49.2934,94800.0
2011-01-06 12:30:00,57.78,57.86,57.75,57.84,120400.0,49.2849,49.3531,49.2593,49.3361,120400.0
2011-01-06 13:00:00,57.83,57.83,57.77,57.79,164100.0,49.3275,49.3275,49.2764,49.2934,164100.0
2011-01-06 13:30:00,57.79,57.94,57.78,57.94,124600.0,49.2934,49.4214,49.2849,49.4214,124600.0
2011-01-06 14:00:00,57.94,57.97,57.88,57.9,94500.0,49.4214,49.4469,49.3702,49.3872,94500.0
2011-01-06 14:30:00,57.91,57.91,57.76,57.81,178400.0,49.3958,49.3958,49.2678,49.3105,178400.0
2011-01-06 15:00:00,57.81,57.89,57.72,57.81,214800.0,49.3105,49.3787,49.2337,49.3105,214800.0
2011-01-06 15:30:00,57.8,57.91,57.78,57.86,349700.0,49.3019,49.3958,49.2849,49.3531,349700.0
2011-01-07 09:30:00,57.91,58.07,57.78,57.84,248200.0,49.3958,49.5322,49.2849,49.3361,248200.0
2011-01-07 10:00:00,57.83,58.01,57.83,58.0,198200.0,49.3275,49.4811,49.3275,49.4725,198200.0
2011-01-07 10:30:00,58.01,58.05,57.84,57.89,266300.0,49.4811,49.5152,49.3361,49.3787,266300.0
2011-01-07 11:00:00,57.88,57.91,57.77,57.78,306700.0,49.3702,49.3958,49.2764,49.2849,306700.0
2011-01-07 11:30:00,57.78,57.79,57.65,57.78,292700.0,49.2849,49.2934,49.174,49.2849,292700.0
2011-01-07 12:00:00,57.77,57.78,57.65,57.65,96100.0,49.2764,49.2849,49.174,49.174,96100.0
2011-01-07 12:30:00,57.65,57.66,57.42,57.57,276100.0,49.174,49.1825,48.9778,49.1058,276100.0
2011-01-07 13:00:00,57.59,57.67,57.54,57.61,186400.0,49.1228,49.1911,49.0802,49.1399,186400.0
2011-01-07 13:30:00,57.61,57.71,57.6,57.63,140100.0,49.1399,49.2252,49.1313,49.1569,140100.0
2011-01-07 14:00:00,57.62,57.74,57.61,57.72,176900.0,49.1484,49.2508,49.1399,49.2337,176900.0
2011-01-07 14:30:00,57.7,57.78,57.66,57.72,114500.0,49.2166,49.2849,49.1825,49.2337,114500.0
2011-01-07 15:00:00,57.72,57.84,57.7,57.76,147700.0,49.2337,49.3361,49.2166,49.2678,147700.0
2011-01-07 15:30:00,57.77,57.87,57.75,57.83,307300.0,49.2764,49.3617,49.2593,49.3275,307300.0
2011-01-10 09:30:00,57.56,57.71,57.45,57.47,239900.0,49.0972,49.2252,49.0034,49.0205,239900.0
2011-01-10 10:00:00,57.46,57.64,57.44,57.61,241900.0,49.0119,49.1655,48.9949,49.1399,241900.0
2011-01-10 10:30:00,57.61,57.72,57.55,57.59,284800.0,49.1399,49.2337,49.0887,49.1228,284800.0
2011-01-10 11:00:00,57.59,57.66,57.53,57.64,181800.0,49.1228,49.1825,49.0716,49.1655,181800.0
2011-01-10 11:30:00,57.63,57.76,57.6,57.74,160400.0,49.1569,49.2678,49.1313,49.2508,160400.0
2011-01-10 12:00:00,57.74,57.8,57.67,57.76,169000.0,49.2508,49.3019,49.1911,49.2678,169000.0
2011-01-10 12:30:00,57.76,57.81,57.73,57.77,155100.0,49.2678,49.3105,49.2422,49.2764,155100.0
2011-01-10 13:00:00,57.77,57.85,57.77,57.85,103100.0,49.2764,49.3446,49.2764,49.3446,103100.0
2011-01-10 13:30:00,57.84,57.9,57.83,57.84,219900.0,49.3361,49.3872,49.3275,49.3361,219900.0
2011-01-10 14:00:00,57.85,57.85,57.77,57.85,186500.0,49.3446,49.3446,49.2764,49.3446,186500.0
2011-01-10 14:30:00,57.84,57.9,57.83,57.88,65300.0,49.3361,49.3872,49.3275,49.3702,65300.0
2011-01-10 15:00:00,57.89,57.97,57.85,57.96,131000.0,49.3787,49.4469,49.3446,49.4384,131000.0
2011-01-10 15:30:00,57.96,57.98,57.86,57.86,256600.0,49.4384,49.4555,49.3531,49.3531,256600.0
2011-01-11 09:30:00,58.16,58.22,58.04,58.04,409000.0,49.609,49.6602,49.5067,49.5067,409000.0
2011-01-11 10:00:00,58.04,58.15,58.03,58.13,241400.0,49.5067,49.6005,49.4981,49.5834,241400.0
2011-01-11 10:30:00,58.13,58.17,58.09,58.17,237300.0,49.5834,49.6175,49.5493,49.6175,237300.0
2011-01-11 11:00:00,58.17,58.25,58.17,58.22,378000.0,49.6175,49.6858,49.6175,49.6602,378000.0
2011-01-11 11:30:00,58.21,58.25,58.16,58.2,309600.0,49.6517,49.6858,49.609,49.6431,309600.0
2011-01-11 12:00:00,58.19,58.22,58.17,58.22,161100.0,49.6346,49.6602,49.6175,49.6602,161100.0
2011-01-11 12:30:00,58.22,58.25,58.19,58.25,315100.0,49.6602,49.6858,49.6346,49.6858,315100.0
2011-01-11 13:00:00,58.24,58.26,58.02,58.13,393600.0,49.6773,49.6943,49.4896,49.5834,393600.0
2011-01-11 13:30:00,58.13,58.17,57.99,58.01,394200.0,49.5834,49.6175,49.464,49.4811,394200.0
2011-01-11 14:00:00,58.01,58.08,57.91,58.06,337700.0,49.4811,49.5408,49.3958,49.5237,337700.0
2011-01-11 14:30:00,58.06,58.1,58.01,58.08,266400.0,49.5237,49.5578,49.4811,49.5408,266400.0
2011-01-11 15:00:00,58.09,58.14,58.06,58.08,334600.0,49.5493,49.592,49.5237,49.5408,334600.0
2011-01-11 15:30:00,58.08,58.16,58.05,58.13,300800.0,49.5408,49.609,49.5152,49.5834,300800.0
2011-01-11 16:00:00,58.13,58.13,58.13,58.13,23900.0,49.5834,49.5834,49.5834,49.5834,23900.0
2011-01-12 09:30:00,58.5,58.5,58.3,58.36,308500.0,49.899,49.899,49.7284,49.7796,308500.0
2011-01-12 10:00:00,58.36,58.44,58.32,58.42,234800.0,49.7796,49.8478,49.7455,49.8308,234800.0
2011-01-12 10:30:00,58.42,58.49,58.4,58.49,207900.0,49.8308,49.8905,49.8137,49.8905,207900.0
2011-01-12 11:00:00,58.48,58.58,58.46,58.55,246500.0,49.882,49.9673,49.8649,49.9417,246500.0
2011-01-12 11:30:00,58.54,58.59,58.54,58.55,153600.0,49.9331,49.9758,49.9331,49.9417,153600.0
2011-01-12 12:00:00,58.55,58.61,58.53,58.59,203600.0,49.9417,49.9929,49.9246,49.9758,203600.0
2011-01-12 12:30:00,58.6,58.61,58.52,58.52,199200.0,49.9843,49.9929,49.9161,49.9161,199200.0
2011-01-12 13:00:00,58.52,58.56,58.5,58.56,171300.0,49.9161,49.9502,49.899,49.9502,171300.0
2011-01-12 13:30:00,58.55,58.59,58.54,58.59,179000.0,49.9417,49.9758,49.9331,49.9758,179000.0
2011-01-12 14:00:00,58.59,58.59,58.53,58.58,224700.0,49.9758,49.9758,49.9246,49.9673,224700.0
2011-01-12 14:30:00,58.58,58.59,58.53,58.56,199800.0,49.9673,49.9758,49.9246,49.9502,199800.0
2011-01-12 15:00:00,58.55,58.57,58.46,58.49,504500.0,49.9417,49.9587,49.8649,49.8905,504500.0
2011-01-12 15:30:00,58.48,58.6,58.47,58.6,906400.0,49.882,49.9843,49.8734,49.9843,906400.0
2011-01-13 09:30:00,58.58,58.64,58.5,58.58,265600.0,49.9673,50.0184,49.899,49.9673,265600.0
2011-01-13 10:00:00,58.59,58.59,58.44,58.54,163500.0,49.9758,49.9758,49.8478,49.9331,163500.0
2011-01-13 10:30:00,58.54,58.63,58.5,58.61,112900.0,49.9331,50.0099,49.899,49.9929,112900.0
2011-01-13 11:00:00,58.6,58.66,58.58,58.63,120900.0,49.9843,50.0355,49.9673,50.0099,120900.0
2011-01-13 11:30:00,58.63,58.69,58.6,58.61,86800.0,50.0099,50.0611,49.9843,49.9929,86800.0
2011-01-13 12:00:00,58.61,58.67,58.6,58.64,99700.0,49.9929,50.044,49.9843,50.0184,99700.0
2011-01-13 12:30:00,58.64,58.65,58.59,58.62,87200.0,50.0184,50.027,49.9758,50.0014,87200.0
2011-01-13 13:00:00,58.62,58.66,58.56,58.63,157100.0,50.0014,50.0355,49.9502,50.0099,157100.0
2011-01-13 13:30:00,58.63,58.65,58.59,58.62,124000.0,50.0099,50.027,49.9758,50.0014,124000.0
2011-01-13 14:00:00,58.62,58.63,58.52,58.59,148200.0,50.0014,50.0099,49.9161,49.9758,148200.0
2011-01-13 14:30:00,58.6,58.6,58.47,58.48,156200.0,49.9843,49.9843,49.8734,49.882,156200.0
2011-01-13 15:00:00,58.48,58.56,58.46,58.48,153600.0,49.882,49.9502,49.8649,49.882,153600.0
2011-01-13 15:30:00,58.46,58.58,58.42,58.58,281000.0,49.8649,49.9673,49.8308,49.9673,281000.0
2011-01-14 09:30:00,58.52,58.6,58.42,58.53,2731600.0,49.9161,49.9843,49.8308,49.9246,2731600.0
2011-01-14 10:00:00,58.53,58.61,58.49,58.5,284200.0,49.9246,49.9929,49.8905,49.899,284200.0
2011-01-14 10:30:00,58.49,58.69,58.49,58.64,259500.0,49.8905,50.0611,49.8905,50.0184,259500.0
2011-01-14 11:00:00,58.63,58.73,58.62,58.67,119300.0,50.0099,50.0952,50.0014,50.044,119300.0
2011-01-14 11:30:00,58.68,58.72,58.63,58.68,117500.0,50.0526,50.0867,50.0099,50.0526,117500.0
2011-01-14 12:00:00,58.68,58.77,58.67,58.74,128100.0,50.0526,50.1293,50.044,50.1037,128100.0
2011-01-14 12:30:00,58.74,58.79,58.73,58.75,68000.0,50.1037,50.1464,50.0952,50.1123,68000.0
2011-01-14 13:00:00,58.74,58.77,58.73,58.76,64400.0,50.1037,50.1293,50.0952,50.1208,64400.0
2011-01-14 13:30:00,58.76,58.89,58.75,58.86,114700.0,50.1208,50.2317,50.1123,50.2061,114700.0
2011-01-14 14:00:00,58.86,58.9,58.85,58.87,170800.0,50.2061,50.2402,50.1976,50.2146,170800.0
2011-01-14 14:30:00,58.88,58.9,58.86,58.88,75600.0,50.2232,50.2402,50.2061,50.2232,75600.0
2011-01-14 15:00:00,58.89,58.94,58.87,58.88,112700.0,50.2317,50.2743,50.2146,50.2232,112700.0
2011-01-14 15:30:00,58.89,58.96,58.86,58.95,392100.0,50.2317,50.2914,50.2061,50.2829,392100.0
2011-01-18 09:30:00,58.92,59.07,58.84,58.95,275600.0,50.2573,50.3852,50.189,50.2829,275600.0
2011-01-18 10:00:00,58.96,59.11,58.9,59.05,403100.0,50.2914,50.4193,50.2402,50.3682,403100.0
2011-01-18 10:30:00,59.05,59.06,58.94,58.98,295000.0,50.3682,50.3767,50.2743,50.3085,295000.0
2011-01-18 11:00:00,58.98,59.13,58.98,59.12,155400.0,50.3085,50.4364,50.3085,50.4279,155400.0
2011-01-18 11:30:00,59.12,59.14,59.07,59.09,120100.0,50.4279,50.4449,50.3852,50.4023,120100.0
2011-01-18 12:00:00,59.09,59.1,59.04,59.07,88600.0,50.4023,50.4108,50.3596,50.3852,88600.0
2011-01-18 12:30:00,59.06,59.12,59.05,59.09,70500.0,50.3767,50.4279,50.3682,50.4023,70500.0
2011-01-18 13:00:00,59.09,59.12,59.08,59.11,271500.0,50.4023,50.4279,50.3938,50.4193,271500.0
2011-01-18 13:30:00,59.12,59.16,59.08,59.11,322500.0,50.4279,50.462,50.3938,50.4193,322500.0
2011-01-18 14:00:00,59.11,59.16,59.09,59.15,280400.0,50.4193,50.462,50.4023,50.4535,280400.0
2011-01-18 14:30:00,59.15,59.18,59.12,59.16,304000.0,50.4535,50.479,50.4279,50.462,304000.0
2011-01-18 15:00:00,59.17,59.17,59.1,59.16,96400.0,50.4705,50.4705,50.4108,50.462,96400.0
2011-01-18 15:30:00,59.15,59.24,59.15,59.2,349200.0,50.4535,50.5302,50.4535,50.4961,349200.0
2011-01-18 16:00:00,59.2,59.2,59.2,59.2,363500.0,50.4961,50.4961,50.4961,50.4961,363500.0
2011-01-19 09:30:00,59.2,59.24,58.98,59.01,182000.0,50.4961,50.5302,50.3085,50.334,182000.0
2011-01-19 10:00:00,58.99,59.11,58.89,58.93,195800.0,50.317,50.4193,50.2317,50.2658,195800.0
2011-01-19 10:30:00,58.92,58.93,58.8,58.88,173000.0,50.2573,50.2658,50.1549,50.2232,173000.0
2011-01-19 11:00:00,58.89,58.9,58.77,58.83,195700.0,50.2317,50.2402,50.1293,50.1805,195700.0
2011-01-19 11:30:00,58.84,58.9,58.82,58.85,76600.0,50.189,50.2402,50.172,50.1976,76600.0
2011-01-19 12:00:00,58.85,58.88,58.82,58.82,96700.0,50.1976,50.2232,50.172,50.172,96700.0
2011-01-19 12:30:00,58.82,58.82,58.69,58.75,137500.0,50.172,50.172,50.0611,50.1123,137500.0
2011-01-19 13:00:00,58.75,58.83,58.69,58.81,155900.0,50.1123,50.1805,50.0611,50.1634,155900.0
2011-01-19 13:30:00,58.82,58.85,58.75,58.8,71800.0,50.172,50.1976,50.1123,50.1549,71800.0
2011-01-19 14:00:00,58.8,58.8,58.65,58.69,205700.0,50.1549,50.1549,50.027,50.0611,205700.0
2011-01-19 14:30:00,58.69,58.71,58.5,58.58,164500.0,50.0611,50.0782,49.899,49.9673,164500.0
2011-01-19 15:00:00,58.59,58.64,58.48,58.59,309200.0,49.9758,50.0184,49.882,49.9758,309200.0
2011-01-19 15:30:00,58.58,58.64,58.49,58.64,311200.0,49.9673,50.0184,49.8905,50.0184,311200.0
2011-01-20 09:30:00,58.44,58.45,58.15,58.33,329700.0,49.8478,49.8564,49.6005,49.754,329700.0
2011-01-20 10:00:00,58.32,58.42,58.13,58.22,344000.0,49.7455,49.8308,49.5834,49.6602,344000.0
2011-01-20 10:30:00,58.21,58.25,57.98,58.0,354100.0,49.6517,49.6858,49.4555,49.4725,354100.0
2011-01-20 11:00:00,58.0,58.09,57.96,57.97,139600.0,49.4725,49.5493,49.4384,49.4469,139600.0
2011-01-20 11:30:00,57.97,58.09,57.92,58.09,126200.0,49.4469,49.5493,49.4043,49.5493,126200.0
2011-01-20 12:00:00,58.09,58.19,58.08,58.16,78100.0,49.5493,49.6346,49.5408,49.609,78100.0
2011-01-20 12:30:00,58.16,58.28,58.16,58.25,127700.0,49.609,49.7114,49.609,49.6858,127700.0
2011-01-20 13:00:00,58.25,58.26,58.15,58.17,86100.0,49.6858,49.6943,49.6005,49.6175,86100.0
2011-01-20 13:30:00,58.17,58.29,58.17,58.29,172200.0,49.6175,49.7199,49.6175,49.7199,172200.0
2011-01-20 14:00:00,58.29,58.42,58.26,58.4,227700.0,49.7199,49.8308,49.6943,49.8137,227700.0
2011-01-20 14:30:00,58.4,58.51,58.4,58.45,478100.0,49.8137,49.9076,49.8137,49.8564,478100.0
2011-01-20 15:00:00,58.45,58.45,58.29,58.31,262900.0,49.8564,49.8564,49.7199,49.737,262900.0
2011-01-20 15:30:00,58.3,58.39,58.25,58.36,456300.0,49.7284,49.8052,49.6858,49.7796,456300.0
2011-01-21 09:30:00,58.72,58.8,58.66,58.79,205200.0,50.0867,50.1549,50.0355,50.1464,205200.0
2011-01-21 10:00:00,58.8,58.82,58.61,58.61,110800.0,50.1549,50.172,49.9929,49.9929,110800.0
2011-01-21 10:30:00,58.61,58.66,58.54,58.57,171100.0,49.9929,50.0355,49.9331,49.9587,171100.0
2011-01-21 11:00:00,58.56,58.61,58.46,58.53,190700.0,49.9502,49.9929,49.8649,49.9246,190700.0
2011-01-21 11:30:00,58.52,58.56,58.37,58.43,112100.0,49.9161,49.9502,49.7881,49.8393,112100.0
2011-01-21 12:00:00,58.43,58.52,58.38,58.5,89200.0,49.8393,49.9161,49.7967,49.899,89200.0
2011-01-21 12:30:00,58.51,58.51,58.33,58.4,169000.0,49.9076,49.9076,49.754,49.8137,169000.0
2011-01-21 13:00:00,58.4,58.46,58.35,58.4,104300.0,49.8137,49.8649,49.7711,49.8137,104300.0
2011-01-21 13:30:00,58.4,58.47,58.39,58.43,142200.0,49.8137,49.8734,49.8052,49.8393,142200.0
2011-01-21 14:00:00,58.44,58.48,58.4,58.44,216700.0,49.8478,49.882,49.8137,49.8478,216700.0
2011-01-21 14:30:00,58.43,58.51,58.42,58.43,321600.0,49.8393,49.9076,49.8308,49.8393,321600.0
2011-01-21 15:00:00,58.43,58.48,58.38,58.38,210900.0,49.8393,49.882,49.7967,49.7967,210900.0
2011-01-21 15:30:00,58.39,58.4,58.26,58.31,523000.0,49.8052,49.8137,49.6943,49.737,523000.0
2011-01-24 09:30:00,58.31,58.43,58.25,58.27,163000.0,49.737,49.8393,49.6858,49.7028,163000.0
2011-01-24 10:00:00,58.28,58.45,58.25,58.41,124000.0,49.7114,49.8564,49.6858,49.8223,124000.0
2011-01-24 10:30:00,58.42,58.49,58.39,58.48,115600.0,49.8308,49.8905,49.8052,49.882,115600.0
2011-01-24 11:00:00,58.47,58.65,58.45,58.63,145600.0,49.8734,50.027,49.8564,50.0099,145600.0
2011-01-24 11:30:00,58.63,58.68,58.6,58.64,145700.0,50.0099,50.0526,49.9843,50.0184,145700.0
2011-01-24 12:00:00,58.64,58.75,58.64,58.67,164900.0,50.0184,50.1123,50.0184,50.044,164900.0
2011-01-24 12:30:00,58.67,58.73,58.66,58.66,202100.0,50.044,50.0952,50.0355,50.0355,202100.0
2011-01-24 13:00:00,58.66,58.76,58.65,58.73,183600.0,50.0355,50.1208,50.027,50.0952,183600.0
2011-01-24 13:30:00,58.74,58.79,58.71,58.73,87400.0,50.1037,50.1464,50.0782,50.0952,87400.0
2011-01-24 14:00:00,58.74,58.82,58.71,58.74,125300.0,50.1037,50.172,50.0782,50.1037,125300.0
2011-01-24 14:30:00,58.75,58.8,58.71,58.73,197400.0,50.1123,50.1549,50.0782,50.0952,197400.0
2011-01-24 15:00:00,58.72,58.75,58.62,58.63,230300.0,50.0867,50.1123,50.0014,50.0099,230300.0
2011-01-24 15:30:00,58.64,58.8,58.64,58.8,163600.0,50.0184,50.1549,50.0184,50.1549,163600.0
2011-01-25 09:30:00,58.57,58.7,58.51,58.64,364200.0,49.9587,50.0696,49.9076,50.0184,364200.0
2011-01-25 10:00:00,58.64,58.75,58.51,58.55,507100.0,50.0184,50.1123,49.9076,49.9417,507100.0
2011-01-25 10:30:00,58.55,58.71,58.55,58.68,365300.0,49.9417,50.0782,49.9417,50.0526,365300.0
2011-01-25 11:00:00,58.67,58.69,58.4,58.4,503700.0,50.044,50.0611,49.8137,49.8137,503700.0
2011-01-25 11:30:00,58.4,58.44,58.37,58.42,253400.0,49.8137,49.8478,49.7881,49.8308,253400.0
2011-01-25 12:00:00,58.41,58.63,58.41,58.6,237900.0,49.8223,50.0099,49.8223,49.9843,237900.0
2011-01-25 12:30:00,58.61,58.69,58.59,58.63,375400.0,49.9929,50.0611,49.9758,50.0099,375400.0
2011-01-25 13:00:00,58.63,58.64,58.54,58.57,244400.0,50.0099,50.0184,49.9331,49.9587,244400.0
2011-01-25 13:30:00,58.57,58.63,58.52,58.6,246400.0,49.9587,50.0099,49.9161,49.9843,246400.0
2011-01-25 14:00:00,58.6,58.6,58.34,58.4,414400.0,49.9843,49.9843,49.7626,49.8137,414400.0
2011-01-25 14:30:00,58.4,58.49,58.37,58.45,316400.0,49.8137,49.8905,49.7881,49.8564,316400.0
2011-01-25 15:00:00,58.45,58.68,58.45,58.66,459000.0,49.8564,50.0526,49.8564,50.0355,459000.0
2011-01-25 15:30:00,58.68,58.84,58.6,58.83,519000.0,50.0526,50.189,49.9843,50.1805,519000.0
2011-01-25 16:00:00,58.82,58.84,58.8,58.84,73500.0,50.172,50.189,50.1549,50.189,73500.0
2011-01-26 09:30:00,58.93,59.0,58.88,58.96,252800.0,50.2658,50.3255,50.2232,50.2914,252800.0
2011-01-26 10:00:00,58.98,59.25,58.96,59.24,332400.0,50.3085,50.5388,50.2914,50.5302,332400.0
2011-01-26 10:30:00,59.24,59.28,59.13,59.15,217300.0,50.5302,50.5643,50.4364,50.4535,217300.0
2011-01-26 11:00:00,59.16,59.21,59.05,59.06,155700.0,50.462,50.5046,50.3682,50.3767,155700.0
2011-01-26 11:30:00,59.05,59.14,59.01,59.09,138800.0,50.3682,50.4449,50.334,50.4023,138800.0
2011-01-26 12:00:00,59.1,59.16,59.06,59.13,117100.0,50.4108,50.462,50.3767,50.4364,117100.0
2011-01-26 12:30:00,59.13,59.22,59.12,59.21,270900.0,50.4364,50.5132,50.4279,50.5046,270900.0
2011-01-26 13:00:00,59.2,59.24,59.16,59.22,237900.0,50.4961,50.5302,50.462,50.5132,237900.0
2011-01-26 13:30:00,59.23,59.3,59.19,59.25,141500.0,50.5217,50.5814,50.4876,50.5388,141500.0
2011-01-26 14:00:00,59.25,59.34,59.13,59.19,330700.0,50.5388,50.6155,50.4364,50.4876,330700.0
2011-01-26 14:30:00,59.19,59.36,59.15,59.32,368300.0,50.4876,50.6326,50.4535,50.5985,368300.0
2011-01-26 15:00:00,59.31,59.37,59.26,59.33,386900.0,50.5899,50.6411,50.5473,50.607,386900.0
2011-01-26 15:30:00,59.33,59.35,59.23,59.23,354600.0,50.607,50.6241,50.5217,50.5217,354600.0
2011-01-27 09:30:00,59.26,59.46,59.26,59.44,589800.0,50.5473,50.7179,50.5473,50.7008,589800.0
2011-01-27 10:00:00,59.45,59.5,59.31,59.39,244000.0,50.7094,50.752,50.5899,50.6582,244000.0
2011-01-27 10:30:00,59.39,59.44,59.32,59.36,88800.0,50.6582,50.7008,50.5985,50.6326,88800.0
2011-01-27 11:00:00,59.36,59.37,59.15,59.17,288500.0,50.6326,50.6411,50.4535,50.4705,288500.0
2011-01-27 11:30:00,59.18,59.27,59.15,59.24,120500.0,50.479,50.5558,50.4535,50.5302,120500.0
2011-01-27 12:00:00,59.24,59.31,59.24,59.29,94800.0,50.5302,50.5899,50.5302,50.5729,94800.0
2011-01-27 12:30:00,59.3,59.41,59.28,59.4,91100.0,50.5814,50.6752,50.5643,50.6667,91100.0
2011-01-27 13:00:00,59.41,59.44,59.37,59.4,69000.0,50.6752,50.7008,50.6411,50.6667,69000.0
2011-01-27 13:30:00,59.4,59.44,59.36,59.42,111400.0,50.6667,50.7008,50.6326,50.6838,111400.0
2011-01-27 14:00:00,59.42,59.43,59.34,59.34,153400.0,50.6838,50.6923,50.6155,50.6155,153400.0
2011-01-27 14:30:00,59.35,59.45,59.34,59.43,68500.0,50.6241,50.7094,50.6155,50.6923,68500.0
2011-01-27 15:00:00,59.43,59.45,59.37,59.44,434400.0,50.6923,50.7094,50.6411,50.7008,434400.0
2011-01-27 15:30:00,59.44,59.52,59.36,59.37,926000.0,50.7008,50.7691,50.6326,50.6411,926000.0
2011-01-28 09:30:00,59.44,59.47,59.29,59.29,162600.0,50.7008,50.7264,50.5729,50.5729,162600.0
2011-01-28 10:00:00,59.29,59.29,58.93,58.97,139400.0,50.5729,50.5729,50.2658,50.2999,139400.0
2011-01-28 10:30:00,58.96,58.98,58.76,58.79,178300.0,50.2914,50.3085,50.1208,50.1464,178300.0
2011-01-28 11:00:00,58.78,58.82,58.69,58.71,208300.0,50.1379,50.172,50.0611,50.0782,208300.0
2011-01-28 11:30:00,58.7,58.71,58.34,58.37,214000.0,50.0696,50.0782,49.7626,49.7881,214000.0
2011-01-28 12:00:00,58.36,58.41,58.14,58.32,328200.0,49.7796,49.8223,49.592,49.7455,328200.0
2011-01-28 12:30:00,58.32,58.48,58.3,58.44,330300.0,49.7455,49.882,49.7284,49.8478,330300.0
2011-01-28 13:00:00,58.43,58.44,58.21,58.25,310300.0,49.8393,49.8478,49.6517,49.6858,310300.0
2011-01-28 13:30:00,58.26,58.41,58.17,58.4,343700.0,49.6943,49.8223,49.6175,49.8137,343700.0
2011-01-28 14:00:00,58.4,58.42,58.29,58.35,231800.0,49.8137,49.8308,49.7199,49.7711,231800.0
2011-01-28 14:30:00,58.35,58.45,58.3,58.36,181700.0,49.7711,49.8564,49.7284,49.7796,181700.0
2011-01-28 15:00:00,58.36,58.39,58.16,58.17,430400.0,49.7796,49.8052,49.609,49.6175,430400.0
2011-01-28 15:30:00,58.17,58.26,58.13,58.23,423700.0,49.6175,49.6943,49.5834,49.6687,423700.0
2011-01-31 09:30:00,58.38,58.47,58.2,58.25,925600.0,49.7967,49.8734,49.6431,49.6858,925600.0
2011-01-31 10:00:00,58.24,58.42,58.2,58.4,306400.0,49.6773,49.8308,49.6431,49.8137,306400.0
2011-01-31 10:30:00,58.42,58.48,58.37,58.46,196300.0,49.8308,49.882,49.7881,49.8649,196300.0
2011-01-31 11:00:00,58.47,58.52,58.43,58.48,176900.0,49.8734,49.9161,49.8393,49.882,176900.0
2011-01-31 11:30:00,58.48,58.51,58.44,58.49,221400.0,49.882,49.9076,49.8478,49.8905,221400.0
2011-01-31 12:00:00,58.48,58.72,58.48,58.72,313300.0,49.882,50.0867,49.882,50.0867,313300.0
2011-01-31 12:30:00,58.72,58.72,58.6,58.63,112100.0,50.0867,50.0867,49.9843,50.0099,112100.0
2011-01-31 13:00:00,58.62,58.69,58.61,58.65,265500.0,50.0014,50.0611,49.9929,50.027,265500.0
2011-01-31 13:30:00,58.64,58.66,58.57,58.64,344400.0,50.0184,50.0355,49.9587,50.0184,344400.0
2011-01-31 14:00:00,58.64,58.67,58.54,58.54,359900.0,50.0184,50.044,49.9331,49.9331,359900.0
2011-01-31 14:30:00,58.53,58.55,58.44,58.53,657100.0,49.9246,49.9417,49.8478,49.9246,657100.0
2011-01-31 15:00:00,58.53,58.64,58.51,58.57,443300.0,49.9246,50.0184,49.9076,49.9587,443300.0
2011-01-31 15:30:00,58.57,58.69,58.54,58.69,500200.0,49.9587,50.0611,49.9331,50.0611,500200.0
2011-02-01 09:30:00,59.02,59.21,58.97,59.18,296700.0,50.3426,50.5046,50.2999,50.479,296700.0
2011-02-01 10:00:00,59.2,59.32,59.12,59.27,431900.0,50.4961,50.5985,50.4279,50.5558,431900.0
2011-02-01 10:30:00,59.27,59.41,59.25,59.41,373200.0,50.5558,50.6752,50.5388,50.6752,373200.0
2011-02-01 11:00:00,59.4,59.45,59.33,59.35,174800.0,50.6667,50.7094,50.607,50.6241,174800.0
2011-02-01 11:30:00,59.36,59.48,59.36,59.44,113100.0,50.6326,50.7349,50.6326,50.7008,113100.0
2011-02-01 12:00:00,59.44,59.61,59.43,59.58,128500.0,50.7008,50.8458,50.6923,50.8202,128500.0
2011-02-01 12:30:00,59.58,59.66,59.54,59.66,136200.0,50.8202,50.8885,50.7861,50.8885,136200.0
2011-02-01 13:00:00,59.66,59.69,59.61,59.64,111300.0,50.8885,50.9141,50.8458,50.8714,111300.0
2011-02-01 13:30:00,59.64,59.65,59.55,59.55,132600.0,50.8714,50.8799,50.7946,50.7946,132600.0
2011-02-01 14:00:00,59.56,59.61,59.56,59.56,137900.0,50.8032,50.8458,50.8032,50.8032,137900.0
2011-02-01 14:30:00,59.56,59.63,59.54,59.62,171000.0,50.8032,50.8629,50.7861,50.8544,171000.0
2011-02-01 15:00:00,59.63,59.65,59.57,59.63,179000.0,50.8629,50.8799,50.8117,50.8629,179000.0
2011-02-01 15:30:00,59.63,59.68,59.57,59.57,322400.0,50.8629,50.9055,50.8117,50.8117,322400.0
2011-02-01 16:00:00,59.56,59.56,59.56,59.56,1300.0,50.8032,50.8032,50.8032,50.8032,1300.0
2011-02-02 09:30:00,59.38,59.59,59.38,59.59,165700.0,50.6496,50.8288,50.6496,50.8288,165700.0
2011-02-02 10:00:00,59.59,59.65,59.43,59.65,152200.0,50.8288,50.8799,50.6923,50.8799,152200.0
2011-02-02 10:30:00,59.64,59.69,59.58,59.61,286000.0,50.8714,50.9141,50.8202,50.8458,286000.0
2011-02-02 11:00:00,59.61,59.61,59.48,59.56,511800.0,50.8458,50.8458,50.7349,50.8032,511800.0
2011-02-02 11:30:00,59.56,59.61,59.53,59.6,229600.0,50.8032,50.8458,50.7776,50.8373,229600.0
2011-02-02 12:00:00,59.6,59.61,59.47,59.48,76700.0,50.8373,50.8458,50.7264,50.7349,76700.0
2011-02-02 12:30:00,59.48,59.55,59.48,59.53,83300.0,50.7349,50.7946,50.7349,50.7776,83300.0
2011-02-02 13:00:00,59.53,59.58,59.52,59.56,55700.0,50.7776,50.8202,50.7691,50.8032,55700.0
2011-02-02 13:30:00,59.57,59.59,59.52,59.53,86400.0,50.8117,50.8288,50.7691,50.7776,86400.0
2011-02-02 14:00:00,59.53,59.58,59.51,59.56,163400.0,50.7776,50.8202,50.7605,50.8032,163400.0
2011-02-02 14:30:00,59.56,59.61,59.55,59.59,76700.0,50.8032,50.8458,50.7946,50.8288,76700.0
2011-02-02 15:00:00,59.59,59.63,59.51,59.51,137100.0,50.8288,50.8629,50.7605,50.7605,137100.0
2011-02-02 15:30:00,59.51,59.52,59.43,59.51,293800.0,50.7605,50.7691,50.6923,50.7605,293800.0
2011-02-03 09:30:00,59.5,59.58,59.43,59.53,429400.0,50.752,50.8202,50.6923,50.7776,429400.0
2011-02-03 10:00:00,59.52,59.57,59.13,59.28,202700.0,50.7691,50.8117,50.4364,50.5643,202700.0
2011-02-03 10:30:00,59.29,59.38,59.23,59.36,134900.0,50.5729,50.6496,50.5217,50.6326,134900.0
2011-02-03 11:00:00,59.37,59.38,59.24,59.37,171100.0,50.6411,50.6496,50.5302,50.6411,171100.0
2011-02-03 11:30:00,59.37,59.56,59.36,59.54,78900.0,50.6411,50.8032,50.6326,50.7861,78900.0
2011-02-03 12:00:00,59.53,59.58,59.5,59.54,68900.0,50.7776,50.8202,50.752,50.7861,68900.0
2011-02-03 12:30:00,59.54,59.55,59.46,59.55,124200.0,50.7861,50.7946,50.7179,50.7946,124200.0
2011-02-03 13:00:00,59.54,59.56,59.49,59.54,85600.0,50.7861,50.8032,50.7435,50.7861,85600.0
2011-02-03 13:30:00,59.54,59.55,59.45,59.51,98000.0,50.7861,50.7946,50.7094,50.7605,98000.0
2011-02-03 14:00:00,59.51,59.58,59.48,59.55,114500.0,50.7605,50.8202,50.7349,50.7946,114500.0
2011-02-03 14:30:00,59.55,59.67,59.54,59.62,82700.0,50.7946,50.897,50.7861,50.8544,82700.0
2011-02-03 15:00:00,59.63,59.73,59.63,59.7,127600.0,50.8629,50.9482,50.8629,50.9226,127600.0
2011-02-03 15:30:00,59.71,59.76,59.67,59.67,264400.0,50.9311,50.9738,50.897,50.897,264400.0
2011-02-04 09:30:00,59.72,59.8,59.55,59.77,228600.0,50.9397,51.0079,50.7946,50.9823,228600.0
2011-02-04 10:00:00,59.77,59.87,59.73,59.85,174600.0,50.9823,51.0676,50.9482,51.0505,174600.0
2011-02-04 10:30:00,59.84,59.87,59.56,59.64,273600.0,51.042,51.0676,50.8032,50.8714,273600.0
2011-02-04 11:00:00,59.65,59.72,59.54,59.69,140100.0,50.8799,50.9397,50.7861,50.9141,140100.0
2011-02-04 11:30:00,59.7,59.74,59.67,59.68,113800.0,50.9226,50.9567,50.897,50.9055,113800.0
2011-02-04 12:00:00,59.69,59.75,59.66,59.72,250200.0,50.9141,50.9652,50.8885,50.9397,250200.0
2011-02-04 12:30:00,59.73,59.81,59.72,59.8,78500.0,50.9482,51.0164,50.9397,51.0079,78500.0
2011-02-04 13:00:00,59.81,59.9,59.78,59.89,96300.0,51.0164,51.0932,50.9908,51.0847,96300.0
2011-02-04 13:30:00,59.88,59.92,59.84,59.92,60900.0,51.0761,51.1103,51.042,51.1103,60900.0
2011-02-04 14:00:00,59.91,59.92,59.86,59.9,83900.0,51.1017,51.1103,51.0591,51.0932,83900.0
2011-02-04 14:30:00,59.9,59.91,59.83,59.91,71900.0,51.0932,51.1017,51.0335,51.1017,71900.0
2011-02-04 15:00:00,59.91,59.96,59.86,59.92,254100.0,51.1017,51.1444,51.0591,51.1103,254100.0
2011-02-04 15:30:00,59.92,59.99,59.89,59.95,231200.0,51.1103,51.17,51.0847,51.1358,231200.0
2011-02-07 09:30:00,60.15,60.33,60.08,60.23,334200.0,51.3064,51.46,51.2467,51.3747,334200.0
2011-02-07 10:00:00,60.25,60.44,60.25,60.39,453700.0,51.3917,51.5538,51.3917,51.5111,453700.0
2011-02-07 10:30:00,60.39,60.5,60.39,60.47,221400.0,51.5111,51.605,51.5111,51.5794,221400.0
2011-02-07 11:00:00,60.46,60.53,60.45,60.48,135900.0,51.5709,51.6306,51.5623,51.5879,135900.0
2011-02-07 11:30:00,60.48,60.54,60.46,60.47,112400.0,51.5879,51.6391,51.5709,51.5794,112400.0
2011-02-07 12:00:00,60.48,60.49,60.41,60.41,114200.0,51.5879,51.5964,51.5282,51.5282,114200.0
2011-02-07 12:30:00,60.42,60.5,60.42,60.44,85400.0,51.5367,51.605,51.5367,51.5538,85400.0
2011-02-07 13:00:00,60.44,60.49,60.44,60.47,299600.0,51.5538,51.5964,51.5538,51.5794,299600.0
2011-02-07 13:30:00,60.47,60.48,60.41,60.45,169600.0,51.5794,51.5879,51.5282,51.5623,169600.0
2011-02-07 14:00:00,60.46,60.47,60.38,60.39,87100.0,51.5709,51.5794,51.5026,51.5111,87100.0
2011-02-07 14:30:00,60.39,60.39,60.25,60.3,81700.0,51.5111,51.5111,51.3917,51.4344,81700.0
2011-02-07 15:00:00,60.3,60.34,60.21,60.28,108800.0,51.4344,51.4685,51.3576,51.4173,108800.0
2011-02-07 15:30:00,60.27,60.37,60.26,60.31,353400.0,51.4088,51.4941,51.4003,51.4429,353400.0
2011-02-08 09:30:00,60.42,60.42,60.2,60.36,268500.0,51.5367,51.5367,51.3491,51.4856,268500.0
2011-02-08 10:00:00,60.37,60.46,60.35,60.4,236800.0,51.4941,51.5709,51.477,51.5197,236800.0
2011-02-08 10:30:00,60.4,60.42,60.33,60.35,193800.0,51.5197,51.5367,51.46,51.477,193800.0
2011-02-08 11:00:00,60.35,60.38,60.26,60.36,199900.0,51.477,51.5026,51.4003,51.4856,199900.0
2011-02-08 11:30:00,60.36,60.46,60.36,60.44,94600.0,51.4856,51.5709,51.4856,51.5538,94600.0
2011-02-08 12:00:00,60.44,60.48,60.41,60.45,87000.0,51.5538,51.5879,51.5282,51.5623,87000.0
2011-02-08 12:30:00,60.46,60.5,60.44,60.44,117100.0,51.5709,51.605,51.5538,51.5538,117100.0
2011-02-08 13:00:00,60.45,60.46,60.37,60.39,97500.0,51.5623,51.5709,51.4941,51.5111,97500.0
2011-02-08 13:30:00,60.39,60.42,60.36,60.39,120500.0,51.5111,51.5367,51.4856,51.5111,120500.0
2011-02-08 14:00:00,60.39,60.47,60.39,60.47,84700.0,51.5111,51.5794,51.5111,51.5794,84700.0
2011-02-08 14:30:00,60.48,60.52,60.43,60.45,349300.0,51.5879,51.622,51.5453,51.5623,349300.0
2011-02-08 15:00:00,60.45,60.54,60.44,60.49,233400.0,51.5623,51.6391,51.5538,51.5964,233400.0
2011-02-08 15:30:00,60.49,60.6,60.49,60.58,258600.0,51.5964,51.6903,51.5964,51.6732,258600.0
2011-02-08 16:00:00,60.6,60.6,60.6,60.6,22600.0,51.6903,51.6903,51.6903,51.6903,22600.0
2011-02-09 09:30:00,60.48,60.56,60.41,60.52,117200.0,51.5879,51.6562,51.5282,51.622,117200.0
2011-02-09 10:00:00,60.52,60.6,60.5,60.56,140200.0,51.622,51.6903,51.605,51.6562,140200.0
2011-02-09 10:30:00,60.55,60.65,60.53,60.58,351900.0,51.6476,51.7329,51.6306,51.6732,351900.0
2011-02-09 11:00:00,60.58,60.59,60.32,60.34,288200.0,51.6732,51.6817,51.4514,51.4685,288200.0
2011-02-09 11:30:00,60.33,60.42,60.32,60.33,381100.0,51.46,51.5367,51.4514,51.46,381100.0
2011-02-09 12:00:00,60.32,60.39,60.3,60.38,133300.0,51.4514,51.5111,51.4344,51.5026,133300.0
2011-02-09 12:30:00,60.38,60.45,60.38,60.38,42700.0,51.5026,51.5623,51.5026,51.5026,42700.0
2011-02-09 13:00:00,60.39,60.54,60.39,60.52,104800.0,51.5111,51.6391,51.5111,51.622,104800.0
2011-02-09 13:30:00,60.53,60.53,60.42,60.42,33900.0,51.6306,51.6306,51.5367,51.5367,33900.0
2011-02-09 14:00:00,60.42,60.42,60.29,60.35,316600.0,51.5367,51.5367,51.4259,51.477,316600.0
2011-02-09 14:30:00,60.35,60.36,60.23,60.29,123500.0,51.477,51.4856,51.3747,51.4259,123500.0
2011-02-09 15:00:00,60.29,60.42,60.28,60.41,125800.0,51.4259,51.5367,51.4173,51.5282,125800.0
2011-02-09 15:30:00,60.42,60.48,60.37,60.48,313900.0,51.5367,51.5879,51.4941,51.5879,313900.0
2011-02-10 09:30:00,60.13,60.22,60.01,60.09,231900.0,51.2894,51.3661,51.187,51.2553,231900.0
2011-02-10 10:00:00,60.09,60.38,60.01,60.35,199000.0,51.2553,51.5026,51.187,51.477,199000.0
2011-02-10 10:30:00,60.36,60.43,60.3,60.31,185600.0,51.4856,51.5453,51.4344,51.4429,185600.0
2011-02-10 11:00:00,60.32,60.48,60.3,60.48,75200.0,51.4514,51.5879,51.4344,51.5879,75200.0
2011-02-10 11:30:00,60.48,60.56,60.48,60.51,838200.0,51.5879,51.6562,51.5879,51.6135,838200.0
2011-02-10 12:00:00,60.5,60.51,60.46,60.48,45100.0,51.605,51.6135,51.5709,51.5879,45100.0
2011-02-10 12:30:00,60.49,60.52,60.42,60.42,126000.0,51.5964,51.622,51.5367,51.5367,126000.0
2011-02-10 13:00:00,60.43,60.46,60.36,60.36,73700.0,51.5453,51.5709,51.4856,51.4856,73700.0
2011-02-10 13:30:00,60.37,60.44,60.32,60.39,102200.0,51.4941,51.5538,51.4514,51.5111,102200.0
2011-02-10 14:00:00,60.39,60.48,60.36,60.47,85400.0,51.5111,51.5879,51.4856,51.5794,85400.0
2011-02-10 14:30:00,60.46,60.51,60.39,60.39,121500.0,51.5709,51.6135,51.5111,51.5111,121500.0
2011-02-10 15:00:00,60.39,60.5,60.36,60.49,135400.0,51.5111,51.605,51.4856,51.5964,135400.0
2011-02-10 15:30:00,60.5,60.58,60.35,60.52,592800.0,51.605,51.6732,51.477,51.622,592800.0
2011-02-11 09:30:00,60.4,60.5,60.29,60.49,154800.0,51.5197,51.605,51.4259,51.5964,154800.0
2011-02-11 10:00:00,60.5,60.55,60.45,60.53,88600.0,51.605,51.6476,51.5623,51.6306,88600.0
2011-02-11 10:30:00,60.53,60.73,60.52,60.73,132700.0,51.6306,51.8012,51.622,51.8012,132700.0
2011-02-11 11:00:00,60.73,60.87,60.66,60.76,184500.0,51.8012,51.9206,51.7415,51.8267,184500.0
2011-02-11 11:30:00,60.76,60.78,60.69,60.73,107500.0,51.8267,51.8438,51.767,51.8012,107500.0
2011-02-11 12:00:00,60.73,60.76,60.61,60.66,158700.0,51.8012,51.8267,51.6988,51.7415,158700.0
2011-02-11 12:30:00,60.66,60.76,60.66,60.75,85000.0,51.7415,51.8267,51.7415,51.8182,85000.0
2011-02-11 13:00:00,60.75,60.81,60.74,60.77,48200.0,51.8182,51.8694,51.8097,51.8353,48200.0
2011-02-11 13:30:00,60.78,60.81,60.75,60.81,183100.0,51.8438,51.8694,51.8182,51.8694,183100.0
2011-02-11 14:00:00,60.81,60.87,60.81,60.87,91800.0,51.8694,51.9206,51.8694,51.9206,91800.0
2011-02-11 14:30:00,60.88,60.96,60.87,60.92,619400.0,51.9291,51.9973,51.9206,51.9632,619400.0
2011-02-11 15:00:00,60.92,60.98,60.91,60.94,106400.0,51.9632,52.0144,51.9547,51.9803,106400.0
2011-02-11 15:30:00,60.94,60.95,60.86,60.92,254000.0,51.9803,51.9888,51.912,51.9632,254000.0
2011-02-14 09:30:00,60.91,61.01,60.88,60.96,207900.0,51.9547,52.04,51.9291,51.9973,207900.0
2011-02-14 10:00:00,60.97,61.09,60.97,61.05,121000.0,52.0059,52.1082,52.0059,52.0741,121000.0
2011-02-14 10:30:00,61.05,61.07,60.91,60.97,89700.0,52.0741,52.0912,51.9547,52.0059,89700.0
2011-02-14 11:00:00,60.97,61.04,60.93,61.02,77100.0,52.0059,52.0656,51.9718,52.0485,77100.0
2011-02-14 11:30:00,61.02,61.06,61.0,61.06,114500.0,52.0485,52.0826,52.0315,52.0826,114500.0
2011-02-14 12:00:00,61.06,61.15,61.05,61.11,56400.0,52.0826,52.1594,52.0741,52.1253,56400.0
2011-02-14 12:30:00,61.11,61.14,61.09,61.1,36100.0,52.1253,52.1509,52.1082,52.1168,36100.0
2011-02-14 13:00:00,61.09,61.13,61.06,61.08,69300.0,52.1082,52.1423,52.0826,52.0997,69300.0
2011-02-14 13:30:00,61.09,61.11,61.07,61.09,49500.0,52.1082,52.1253,52.0912,52.1082,49500.0
2011-02-14 14:00:00,61.09,61.11,61.06,61.08,107300.0,52.1082,52.1253,52.0826,52.0997,107300.0
2011-02-14 14:30:00,61.09,61.14,61.05,61.13,116800.0,52.1082,52.1509,52.0741,52.1423,116800.0
2011-02-14 15:00:00,61.13,61.15,61.08,61.1,136000.0,52.1423,52.1594,52.0997,52.1168,136000.0
2011-02-14 15:30:00,61.1,61.17,61.08,61.13,148800.0,52.1168,52.1765,52.0997,52.1423,148800.0
2011-02-15 09:30:00,60.89,61.02,60.85,60.99,162700.0,51.9376,52.0485,51.9035,52.0229,162700.0
2011-02-15 10:00:00,60.99,61.0,60.69,60.71,135200.0,52.0229,52.0315,51.767,51.7841,135200.0
2011-02-15 10:30:00,60.7,60.85,60.7,60.8,41600.0,51.7756,51.9035,51.7756,51.8609,41600.0
2011-02-15 11:00:00,60.81,60.91,60.81,60.9,76900.0,51.8694,51.9547,51.8694,51.9462,76900.0
2011-02-15 11:30:00,60.9,60.91,60.8,60.82,62000.0,51.9462,51.9547,51.8609,51.8779,62000.0
2011-02-15 12:00:00,60.81,60.92,60.78,60.91,96700.0,51.8694,51.9632,51.8438,51.9547,96700.0
2011-02-15 12:30:00,60.92,60.95,60.9,60.91,58000.0,51.9632,51.9888,51.9462,51.9547,58000.0
2011-02-15 13:00:00,60.91,60.94,60.88,60.9,43900.0,51.9547,51.9803,51.9291,51.9462,43900.0
2011-02-15 13:30:00,60.9,60.96,60.87,60.89,84900.0,51.9462,51.9973,51.9206,51.9376,84900.0
2011-02-15 14:00:00,60.89,60.89,60.75,60.75,144400.0,51.9376,51.9376,51.8182,51.8182,144400.0
2011-02-15 14:30:00,60.73,60.86,60.73,60.83,58900.0,51.8012,51.912,51.8012,51.8865,58900.0
2011-02-15 15:00:00,60.83,60.91,60.83,60.85,118000.0,51.8865,51.9547,51.8865,51.9035,118000.0
2011-02-15 15:30:00,60.85,60.89,60.79,60.87,163700.0,51.9035,51.9376,51.8523,51.9206,163700.0
2011-02-15 16:00:00,60.87,60.87,60.87,60.87,1500.0,51.9206,51.9206,51.9206,51.9206,1500.0
2011-02-16 09:30:00,61.12,61.21,61.04,61.18,240200.0,52.1338,52.2106,52.0656,52.185,240200.0
2011-02-16 10:00:00,61.18,61.31,61.11,61.27,77200.0,52.185,52.2959,52.1253,52.2618,77200.0
2011-02-16 10:30:00,61.27,61.4,61.27,61.39,113600.0,52.2618,52.3727,52.2618,52.3641,113600.0
2011-02-16 11:00:00,61.4,61.41,61.27,61.28,157700.0,52.3727,52.3812,52.2618,52.2703,157700.0
2011-02-16 11:30:00,61.28,61.33,61.22,61.29,135900.0,52.2703,52.3129,52.2191,52.2788,135900.0
2011-02-16 12:00:00,61.29,61.3,61.04,61.16,219700.0,52.2788,52.2874,52.0656,52.1679,219700.0
2011-02-16 12:30:00,61.16,61.21,61.14,61.21,80800.0,52.1679,52.2106,52.1509,52.2106,80800.0
2011-02-16 13:00:00,61.21,61.23,61.16,61.19,154500.0,52.2106,52.2276,52.1679,52.1935,154500.0
2011-02-16 13:30:00,61.19,61.3,61.18,61.3,106600.0,52.1935,52.2874,52.185,52.2874,106600.0
2011-02-16 14:00:00,61.31,61.31,61.17,61.19,130400.0,52.2959,52.2959,52.1765,52.1935,130400.0
2011-02-16 14:30:00,61.18,61.35,61.18,61.28,129600.0,52.185,52.33,52.185,52.2703,129600.0
2011-02-16 15:00:00,61.28,61.36,61.28,61.31,240900.0,52.2703,52.3385,52.2703,52.2959,240900.0
2011-02-16 15:30:00,61.3,61.36,61.27,61.3,303200.0,52.2874,52.3385,52.2618,52.2874,303200.0
2011-02-17 09:30:00,61.07,61.17,61.06,61.15,114700.0,52.0912,52.1765,52.0826,52.1594,114700.0
2011-02-17 10:00:00,61.18,61.27,61.12,61.24,124800.0,52.185,52.2618,52.1338,52.2362,124800.0
2011-02-17 10:30:00,61.24,61.26,61.18,61.19,104800.0,52.2362,52.2532,52.185,52.1935,104800.0
2011-02-17 11:00:00,61.2,61.37,61.2,61.36,174000.0,52.2021,52.3471,52.2021,52.3385,174000.0
2011-02-17 11:30:00,61.36,61.39,61.34,61.37,54100.0,52.3385,52.3641,52.3215,52.3471,54100.0
2011-02-17 12:00:00,61.36,61.36,61.31,61.35,24500.0,52.3385,52.3385,52.2959,52.33,24500.0
2011-02-17 12:30:00,61.36,61.39,61.34,61.35,119400.0,52.3385,52.3641,52.3215,52.33,119400.0
2011-02-17 13:00:00,61.34,61.47,61.34,61.45,82900.0,52.3215,52.4324,52.3215,52.4153,82900.0
2011-02-17 13:30:00,61.45,61.47,61.41,61.42,57100.0,52.4153,52.4324,52.3812,52.3897,57100.0
2011-02-17 14:00:00,61.43,61.48,61.39,61.4,126200.0,52.3982,52.4409,52.3641,52.3727,126200.0
2011-02-17 14:30:00,61.4,61.44,61.38,61.44,39300.0,52.3727,52.4068,52.3556,52.4068,39300.0
2011-02-17 15:00:00,61.44,61.49,61.41,61.48,65500.0,52.4068,52.4494,52.3812,52.4409,65500.0
2011-02-17 15:30:00,61.47,61.49,61.41,61.43,261700.0,52.4324,52.4494,52.3812,52.3982,261700.0
2011-02-18 09:30:00,61.5,61.53,61.37,61.46,76300.0,52.458,52.4835,52.3471,52.4238,76300.0
2011-02-18 10:00:00,61.48,61.49,61.4,61.47,65500.0,52.4409,52.4494,52.3727,52.4324,65500.0
2011-02-18 10:30:00,61.47,61.54,61.46,61.47,56400.0,52.4324,52.4921,52.4238,52.4324,56400.0
2011-02-18 11:00:00,61.46,61.57,61.46,61.56,71500.0,52.4238,52.5177,52.4238,52.5091,71500.0
2011-02-18 11:30:00,61.57,61.61,61.55,61.57,136800.0,52.5177,52.5518,52.5006,52.5177,136800.0
2011-02-18 12:00:00,61.57,61.62,61.56,61.61,47300.0,52.5177,52.5603,52.5091,52.5518,47300.0
2011-02-18 12:30:00,61.61,61.62,61.56,61.59,82000.0,52.5518,52.5603,52.5091,52.5347,82000.0
2011-02-18 13:00:00,61.59,61.6,61.51,61.51,68100.0,52.5347,52.5432,52.4665,52.4665,68100.0
2011-02-18 13:30:00,61.51,61.51,61.39,61.5,65300.0,52.4665,52.4665,52.3641,52.458,65300.0
2011-02-18 14:00:00,61.49,61.49,61.32,61.34,101500.0,52.4494,52.4494,52.3044,52.3215,101500.0
2011-02-18 14:30:00,61.33,61.45,61.31,61.43,161400.0,52.3129,52.4153,52.2959,52.3982,161400.0
2011-02-18 15:00:00,61.44,61.46,61.39,61.41,182700.0,52.4068,52.4238,52.3641,52.3812,182700.0
2011-02-18 15:30:00,61.41,61.54,61.37,61.51,172200.0,52.3812,52.4921,52.3471,52.4665,172200.0
2011-02-22 09:30:00,60.9,61.11,60.66,61.1,430100.0,51.9462,52.1253,51.7415,52.1168,430100.0
2011-02-22 10:00:00,61.07,61.2,60.97,61.04,340900.0,52.0912,52.2021,52.0059,52.0656,340900.0
2011-02-22 10:30:00,61.04,61.15,60.99,61.05,391700.0,52.0656,52.1594,52.0229,52.0741,391700.0
2011-02-22 11:00:00,61.06,61.06,60.79,60.87,420800.0,52.0826,52.0826,51.8523,51.9206,420800.0
2011-02-22 11:30:00,60.88,60.88,60.67,60.74,414400.0,51.9291,51.9291,51.75,51.8097,414400.0
2011-02-22 12:00:00,60.74,60.75,60.61,60.67,335300.0,51.8097,51.8182,51.6988,51.75,335300.0
2011-02-22 12:30:00,60.67,60.67,60.34,60.4,437300.0,51.75,51.75,51.4685,51.5197,437300.0
2011-02-22 13:00:00,60.39,60.46,60.25,60.31,366700.0,51.5111,51.5709,51.3917,51.4429,366700.0
2011-02-22 13:30:00,60.31,60.37,60.21,60.32,189900.0,51.4429,51.4941,51.3576,51.4514,189900.0
2011-02-22 14:00:00,60.32,60.36,60.23,60.34,281500.0,51.4514,51.4856,51.3747,51.4685,281500.0
2011-02-22 14:30:00,60.34,60.42,60.27,60.29,229600.0,51.4685,51.5367,51.4088,51.4259,229600.0
2011-02-22 15:00:00,60.29,60.33,60.08,60.11,373700.0,51.4259,51.46,51.2467,51.2723,373700.0
2011-02-22 15:30:00,60.11,60.21,60.08,60.2,275300.0,51.2723,51.3576,51.2467,51.3491,275300.0
2011-02-22 16:00:00,60.19,60.19,60.19,60.19,1900.0,51.3406,51.3406,51.3406,51.3406,1900.0
2011-02-23 09:30:00,60.21,60.25,59.97,60.01,328900.0,51.3576,51.3917,51.1529,51.187,328900.0
2011-02-23 10:00:00,60.0,60.07,59.87,60.05,251400.0,51.1785,51.2382,51.0676,51.2211,251400.0
2011-02-23 10:30:00,60.05,60.11,59.83,59.99,192700.0,51.2211,51.2723,51.0335,51.17,192700.0
2011-02-23 11:00:00,59.99,60.03,59.87,59.89,143900.0,51.17,51.2041,51.0676,51.0847,143900.0
2011-02-23 11:30:00,59.88,59.88,59.64,59.66,413000.0,51.0761,51.0761,50.8714,50.8885,413000.0
2011-02-23 12:00:00,59.65,59.65,59.35,59.5,299800.0,50.8799,50.8799,50.6241,50.752,299800.0
2011-02-23 12:30:00,59.5,59.56,59.4,59.51,283400.0,50.752,50.8032,50.6667,50.7605,283400.0
2011-02-23 13:00:00,59.5,59.55,59.26,59.46,226300.0,50.752,50.7946,50.5473,50.7179,226300.0
2011-02-23 13:30:00,59.46,59.63,59.38,59.57,153300.0,50.7179,50.8629,50.6496,50.8117,153300.0
2011-02-23 14:00:00,59.58,59.73,59.56,59.66,200300.0,50.8202,50.9482,50.8032,50.8885,200300.0
2011-02-23 14:30:00,59.66,59.79,59.59,59.79,239500.0,50.8885,50.9994,50.8288,50.9994,239500.0
2011-02-23 15:00:00,59.8,59.92,59.74,59.82,348200.0,51.0079,51.1103,50.9567,51.025,348200.0
2011-02-23 15:30:00,59.82,59.82,59.66,59.69,392800.0,51.025,51.025,50.8885,50.9141,392800.0
2011-02-24 09:30:00,59.66,59.85,59.57,59.81,173900.0,50.8885,51.0505,50.8117,51.0164,173900.0
2011-02-24 10:00:00,59.81,59.97,59.71,59.84,275700.0,51.0164,51.1529,50.9311,51.042,275700.0
2011-02-24 10:30:00,59.85,59.85,59.64,59.7,139300.0,51.0505,51.0505,50.8714,50.9226,139300.0
2011-02-24 11:00:00,59.7,59.75,59.56,59.71,113700.0,50.9226,50.9652,50.8032,50.9311,113700.0
2011-02-24 11:30:00,59.72,59.75,59.45,59.56,349600.0,50.9397,50.9652,50.7094,50.8032,349600.0
2011-02-24 12:00:00,59.55,59.59,59.38,59.41,313000.0,50.7946,50.8288,50.6496,50.6752,313000.0
2011-02-24 12:30:00,59.41,59.56,59.37,59.55,454500.0,50.6752,50.8032,50.6411,50.7946,454500.0
2011-02-24 13:00:00,59.53,59.59,59.38,59.43,177200.0,50.7776,50.8288,50.6496,50.6923,177200.0
2011-02-24 13:30:00,59.41,59.48,59.13,59.22,193000.0,50.6752,50.7349,50.4364,50.5132,193000.0
2011-02-24 14:00:00,59.21,59.61,59.21,59.53,253300.0,50.5046,50.8458,50.5046,50.7776,253300.0
2011-02-24 14:30:00,59.54,59.68,59.5,59.62,215100.0,50.7861,50.9055,50.752,50.8544,215100.0
2011-02-24 15:00:00,59.61,59.83,59.53,59.79,289700.0,50.8458,51.0335,50.7776,50.9994,289700.0
2011-02-24 15:30:00,59.8,59.87,59.68,59.7,246800.0,51.0079,51.0676,50.9055,50.9226,246800.0
2011-02-25 09:30:00,60.0,60.18,59.96,60.17,814500.0,51.1785,51.332,51.1444,51.3235,814500.0
2011-02-25 10:00:00,60.17,60.31,60.16,60.22,123400.0,51.3235,51.4429,51.315,51.3661,123400.0
2011-02-25 10:30:00,60.23,60.36,60.2,60.33,115000.0,51.3747,51.4856,51.3491,51.46,115000.0
2011-02-25 11:00:00,60.33,60.36,60.2,60.2,274600.0,51.46,51.4856,51.3491,51.3491,274600.0
2011-02-25 11:30:00,60.2,60.24,60.1,60.2,132900.0,51.3491,51.3832,51.2638,51.3491,132900.0
2011-02-25 12:00:00,60.19,60.34,60.17,60.32,66800.0,51.3406,51.4685,51.3235,51.4514,66800.0
2011-02-25 12:30:00,60.31,60.34,60.28,60.33,55600.0,51.4429,51.4685,51.4173,51.46,55600.0
2011-02-25 13:00:00,60.33,60.42,60.3,60.41,77000.0,51.46,51.5367,51.4344,51.5282,77000.0
2011-02-25 13:30:00,60.4,60.44,60.34,60.36,60000.0,51.5197,51.5538,51.4685,51.4856,60000.0
2011-02-25 14:00:00,60.37,60.44,60.33,60.37,149400.0,51.4941,51.5538,51.46,51.4941,149400.0
2011-02-25 14:30:00,60.38,60.43,60.37,60.4,184700.0,51.5026,51.5453,51.4941,51.5197,184700.0
2011-02-25 15:00:00,60.41,60.43,60.35,60.4,148600.0,51.5282,51.5453,51.477,51.5197,148600.0
2011-02-25 15:30:00,60.39,60.42,60.35,60.39,610300.0,51.5111,51.5367,51.477,51.5111,610300.0
2011-02-28 09:30:00,60.68,60.78,60.6,60.69,239900.0,51.7585,51.8438,51.6903,51.767,239900.0
2011-02-28 10:00:00,60.69,60.78,60.65,60.73,511400.0,51.767,51.8438,51.7329,51.8012,511400.0
2011-02-28 10:30:00,60.74,60.79,60.67,60.73,291600.0,51.8097,51.8523,51.75,51.8012,291600.0
2011-02-28 11:00:00,60.73,60.75,60.61,60.61,91300.0,51.8012,51.8182,51.6988,51.6988,91300.0
2011-02-28 11:30:00,60.61,60.64,60.55,60.6,188700.0,51.6988,51.7244,51.6476,51.6903,188700.0
2011-02-28 12:00:00,60.59,60.62,60.56,60.62,89900.0,51.6817,51.7073,51.6562,51.7073,89900.0
2011-02-28 12:30:00,60.62,60.65,60.45,60.46,99000.0,51.7073,51.7329,51.5623,51.5709,99000.0
2011-02-28 13:00:00,60.46,60.47,60.33,60.35,132300.0,51.5709,51.5794,51.46,51.477,132300.0
2011-02-28 13:30:00,60.34,60.43,60.34,60.34,113100.0,51.4685,51.5453,51.4685,51.4685,113100.0
2011-02-28 14:00:00,60.33,60.45,60.3,60.45,237600.0,51.46,51.5623,51.4344,51.5623,237600.0
2011-02-28 14:30:00,60.45,60.5,60.42,60.5,134500.0,51.5623,51.605,51.5367,51.605,134500.0
2011-02-28 15:00:00,60.5,60.53,60.43,60.53,150300.0,51.605,51.6306,51.5453,51.6306,150300.0
2011-02-28 15:30:00,60.53,60.63,60.51,60.63,292300.0,51.6306,51.7159,51.6135,51.7159,292300.0
2011-03-01 09:30:00,60.92,60.92,60.56,60.65,332900.0,51.9632,51.9632,51.6562,51.7329,332900.0
2011-03-01 10:00:00,60.63,60.69,60.29,60.29,189600.0,51.7159,51.767,51.4259,51.4259,189600.0
2011-03-01 10:30:00,60.27,60.51,60.22,60.48,122200.0,51.4088,51.6135,51.3661,51.5879,122200.0
2011-03-01 11:00:00,60.49,60.55,60.32,60.32,131800.0,51.5964,51.6476,51.4514,51.4514,131800.0
2011-03-01 11:30:00,60.32,60.33,60.09,60.1,138600.0,51.4514,51.46,51.2553,51.2638,138600.0
2011-03-01 12:00:00,60.1,60.12,59.96,59.98,99000.0,51.2638,51.2808,51.1444,51.1614,99000.0
2011-03-01 12:30:00,59.99,60.12,59.97,60.04,87200.0,51.17,51.2808,51.1529,51.2126,87200.0
2011-03-01 13:00:00,60.04,60.06,59.86,59.92,114000.0,51.2126,51.2297,51.0591,51.1103,114000.0
2011-03-01 13:30:00,59.91,59.98,59.84,59.92,138600.0,51.1017,51.1614,51.042,51.1103,138600.0
2011-03-01 14:00:00,59.93,59.93,59.67,59.68,294600.0,51.1188,51.1188,50.897,50.9055,294600.0
2011-03-01 14:30:00,59.67,59.78,59.62,59.68,248800.0,50.897,50.9908,50.8544,50.9055,248800.0
2011-03-01 15:00:00,59.68,59.8,59.59,59.71,268600.0,50.9055,51.0079,50.8288,50.9311,268600.0
2011-03-01 15:30:00,59.72,59.81,59.64,59.65,272100.0,50.9397,51.0164,50.8714,50.8799,272100.0
2011-03-01 16:00:00,59.66,59.66,59.65,59.65,11700.0,50.8885,50.8885,50.8799,50.8799,11700.0
2011-03-02 09:30:00,59.49,59.77,59.49,59.77,173300.0,50.7435,50.9823,50.7435,50.9823,173300.0
2011-03-02 10:00:00,59.77,59.89,59.73,59.78,214200.0,50.9823,51.0847,50.9482,50.9908,214200.0
2011-03-02 10:30:00,59.78,60.04,59.76,60.0,173000.0,50.9908,51.2126,50.9738,51.1785,173000.0
2011-03-02 11:00:00,60.01,60.11,59.87,59.87,140100.0,51.187,51.2723,51.0676,51.0676,140100.0
2011-03-02 11:30:00,59.87,59.91,59.61,59.61,201500.0,51.0676,51.1017,50.8458,50.8458,201500.0
2011-03-02 12:00:00,59.61,59.8,59.56,59.79,138600.0,50.8458,51.0079,50.8032,50.9994,138600.0
2011-03-02 12:30:00,59.79,59.92,59.79,59.86,105800.0,50.9994,51.1103,50.9994,51.0591,105800.0
2011-03-02 13:00:00,59.86,59.96,59.78,59.85,75400.0,51.0591,51.1444,50.9908,51.0505,75400.0
2011-03-02 13:30:00,59.84,59.88,59.71,59.76,59900.0,51.042,51.0761,50.9311,50.9738,59900.0
2011-03-02 14:00:00,59.77,59.92,59.67,59.81,105700.0,50.9823,51.1103,50.897,51.0164,105700.0
2011-03-02 14:30:00,59.81,60.0,59.79,59.94,272200.0,51.0164,51.1785,50.9994,51.1273,272200.0
2011-03-02 15:00:00,59.95,60.05,59.93,59.93,232600.0,51.1358,51.2211,51.1188,51.1188,232600.0
2011-03-02 15:30:00,59.92,59.92,59.78,59.86,336500.0,51.1103,51.1103,50.9908,51.0591,336500.0
2011-03-03 09:30:00,60.35,60.63,60.34,60.6,441000.0,51.477,51.7159,51.4685,51.6903,441000.0
2011-03-03 10:00:00,60.59,60.64,60.51,60.53,98000.0,51.6817,51.7244,51.6135,51.6306,98000.0
2011-03-03 10:30:00,60.54,60.72,60.49,60.66,132500.0,51.6391,51.7926,51.5964,51.7415,132500.0
2011-03-03 11:00:00,60.67,60.74,60.66,60.7,67800.0,51.75,51.8097,51.7415,51.7756,67800.0
2011-03-03 11:30:00,60.71,60.82,60.66,60.8,70400.0,51.7841,51.8779,51.7415,51.8609,70400.0
2011-03-03 12:00:00,60.81,60.81,60.74,60.79,37900.0,51.8694,51.8694,51.8097,51.8523,37900.0
2011-03-03 12:30:00,60.79,60.86,60.77,60.82,46400.0,51.8523,51.912,51.8353,51.8779,46400.0
2011-03-03 13:00:00,60.82,60.87,60.79,60.79,65800.0,51.8779,51.9206,51.8523,51.8523,65800.0
2011-03-03 13:30:00,60.78,60.84,60.78,60.8,93200.0,51.8438,51.895,51.8438,51.8609,93200.0
2011-03-03 14:00:00,60.81,60.93,60.81,60.87,49600.0,51.8694,51.9718,51.8694,51.9206,49600.0
2011-03-03 14:30:00,60.88,60.96,60.86,60.95,108700.0,51.9291,51.9973,51.912,51.9888,108700.0
2011-03-03 15:00:00,60.95,60.97,60.9,60.92,249500.0,51.9888,52.0059,51.9462,51.9632,249500.0
2011-03-03 15:30:00,60.92,60.96,60.86,60.9,313600.0,51.9632,51.9973,51.912,51.9462,313600.0
2011-03-04 09:30:00,60.84,60.96,60.7,60.81,104100.0,51.895,51.9973,51.7756,51.8694,104100.0
2011-03-04 10:00:00,60.81,60.84,60.45,60.55,198500.0,51.8694,51.895,51.5623,51.6476,198500.0
2011-03-04 10:30:00,60.55,60.71,60.52,60.7,134200.0,51.6476,51.7841,51.622,51.7756,134200.0
2011-03-04 11:00:00,60.71,60.72,60.56,60.58,452400.0,51.7841,51.7926,51.6562,51.6732,452400.0
2011-03-04 11:30:00,60.58,60.71,60.46,60.48,170800.0,51.6732,51.7841,51.5709,51.5879,170800.0
2011-03-04 12:00:00,60.47,60.49,60.16,60.22,223200.0,51.5794,51.5964,51.315,51.3661,223200.0
2011-03-04 12:30:00,60.22,60.3,60.15,60.24,147900.0,51.3661,51.4344,51.3064,51.3832,147900.0
2011-03-04 13:00:00,60.24,60.31,60.19,60.26,130700.0,51.3832,51.4429,51.3406,51.4003,130700.0
2011-03-04 13:30:00,60.26,60.35,60.16,60.24,113000.0,51.4003,51.477,51.315,51.3832,113000.0
2011-03-04 14:00:00,60.23,60.25,60.14,60.23,138800.0,51.3747,51.3917,51.2979,51.3747,138800.0
2011-03-04 14:30:00,60.24,60.31,60.21,60.31,89800.0,51.3832,51.4429,51.3576,51.4429,89800.0
2011-03-04 15:00:00,60.32,60.39,60.17,60.2,171300.0,51.4514,51.5111,51.3235,51.3491,171300.0
2011-03-04 15:30:00,60.19,60.54,60.13,60.5,311400.0,51.3406,51.6391,51.2894,51.605,311400.0
2011-03-07 09:30:00,60.72,60.83,60.64,60.74,106200.0,51.7926,51.8865,51.7244,51.8097,106200.0
2011-03-07 10:00:00,60.74,60.77,60.51,60.6,161800.0,51.8097,51.8353,51.6135,51.6903,161800.0
2011-03-07 10:30:00,60.6,60.62,60.18,60.21,347700.0,51.6903,51.7073,51.332,51.3576,347700.0
2011-03-07 11:00:00,60.22,60.22,59.98,59.99,250200.0,51.3661,51.3661,51.1614,51.17,250200.0
2011-03-07 11:30:00,59.99,60.01,59.75,59.81,319600.0,51.17,51.187,50.9652,51.0164,319600.0
2011-03-07 12:00:00,59.82,59.95,59.77,59.81,85200.0,51.025,51.1358,50.9823,51.0164,85200.0
2011-03-07 12:30:00,59.81,59.87,59.65,59.68,169100.0,51.0164,51.0676,50.8799,50.9055,169100.0
2011-03-07 13:00:00,59.68,59.71,59.55,59.65,102900.0,50.9055,50.9311,50.7946,50.8799,102900.0
2011-03-07 13:30:00,59.65,59.73,59.62,59.67,92100.0,50.8799,50.9482,50.8544,50.897,92100.0
2011-03-07 14:00:00,59.66,59.86,59.63,59.77,87700.0,50.8885,51.0591,50.8629,50.9823,87700.0
2011-03-07 14:30:00,59.76,59.82,59.72,59.79,66100.0,50.9738,51.025,50.9397,50.9994,66100.0
2011-03-07 15:00:00,59.8,60.0,59.73,59.96,124900.0,51.0079,51.1785,50.9482,51.1444,124900.0
2011-03-07 15:30:00,59.96,60.07,59.85,59.89,344200.0,51.1444,51.2382,51.0505,51.0847,344200.0
2011-03-08 09:30:00,59.91,59.97,59.59,59.84,339000.0,51.1017,51.1529,50.8288,51.042,339000.0
2011-03-08 10:00:00,59.85,60.18,59.85,60.12,188500.0,51.0505,51.332,51.0505,51.2808,188500.0
2011-03-08 10:30:00,60.13,60.21,60.02,60.15,304000.0,51.2894,51.3576,51.1955,51.3064,304000.0
2011-03-08 11:00:00,60.16,60.31,60.1,60.31,410500.0,51.315,51.4429,51.2638,51.4429,410500.0
2011-03-08 11:30:00,60.32,60.45,60.28,60.45,270500.0,51.4514,51.5623,51.4173,51.5623,270500.0
2011-03-08 12:00:00,60.45,60.49,60.39,60.41,239800.0,51.5623,51.5964,51.5111,51.5282,239800.0
2011-03-08 12:30:00,60.41,60.43,60.34,60.36,228300.0,51.5282,51.5453,51.4685,51.4856,228300.0
2011-03-08 13:00:00,60.36,60.41,60.35,60.38,191600.0,51.4856,51.5282,51.477,51.5026,191600.0
2011-03-08 13:30:00,60.38,60.43,60.36,60.39,288000.0,51.5026,51.5453,51.4856,51.5111,288000.0
2011-03-08 14:00:00,60.4,60.4,60.2,60.26,260800.0,51.5197,51.5197,51.3491,51.4003,260800.0
2011-03-08 14:30:00,60.26,60.4,60.18,60.38,334900.0,51.4003,51.5197,51.332,51.5026,334900.0
2011-03-08 15:00:00,60.38,60.44,60.3,60.38,294000.0,51.5026,51.5538,51.4344,51.5026,294000.0
2011-03-08 15:30:00,60.38,60.42,60.27,60.27,450400.0,51.5026,51.5367,51.4088,51.4088,450400.0
2011-03-08 16:00:00,60.25,60.25,60.18,60.18,498200.0,51.3917,51.3917,51.332,51.332,498200.0
2011-03-09 09:30:00,60.15,60.15,59.78,59.96,168300.0,51.3064,51.3064,50.9908,51.1444,168300.0
2011-03-09 10:00:00,59.95,60.24,59.85,60.23,223400.0,51.1358,51.3832,51.0505,51.3747,223400.0
2011-03-09 10:30:00,60.23,60.26,59.83,59.88,228300.0,51.3747,51.4003,51.0335,51.0761,228300.0
2011-03-09 11:00:00,59.87,60.01,59.79,59.95,203800.0,51.0676,51.187,50.9994,51.1358,203800.0
2011-03-09 11:30:00,59.94,60.18,59.83,60.14,170100.0,51.1273,51.332,51.0335,51.2979,170100.0
2011-03-09 12:00:00,60.14,60.29,60.07,60.09,185200.0,51.2979,51.4259,51.2382,51.2553,185200.0
2011-03-09 12:30:00,60.1,60.24,60.06,60.14,100400.0,51.2638,51.3832,51.2297,51.2979,100400.0
2011-03-09 13:00:00,60.13,60.18,60.03,60.14,123700.0,51.2894,51.332,51.2041,51.2979,123700.0
2011-03-09 13:30:00,60.15,60.15,60.0,60.05,82800.0,51.3064,51.3064,51.1785,51.2211,82800.0
2011-03-09 14:00:00,60.06,60.2,60.05,60.1,215600.0,51.2297,51.3491,51.2211,51.2638,215600.0
2011-03-09 14:30:00,60.1,60.17,59.99,60.13,123300.0,51.2638,51.3235,51.17,51.2894,123300.0
2011-03-09 15:00:00,60.13,60.19,60.09,60.12,80300.0,51.2894,51.3406,51.2553,51.2808,80300.0
2011-03-09 15:30:00,60.12,60.13,60.02,60.1,135500.0,51.2808,51.2894,51.1955,51.2638,135500.0
2011-03-10 09:30:00,59.46,59.47,59.02,59.17,231800.0,50.7179,50.7264,50.3426,50.4705,231800.0
2011-03-10 10:00:00,59.17,59.19,58.93,59.1,158600.0,50.4705,50.4876,50.2658,50.4108,158600.0
2011-03-10 10:30:00,59.09,59.23,58.96,59.2,334600.0,50.4023,50.5217,50.2914,50.4961,334600.0
2011-03-10 11:00:00,59.21,59.27,59.14,59.23,116300.0,50.5046,50.5558,50.4449,50.5217,116300.0
2011-03-10 11:30:00,59.22,59.4,59.2,59.39,85900.0,50.5132,50.6667,50.4961,50.6582,85900.0
2011-03-10 12:00:00,59.38,59.4,59.21,59.24,104200.0,50.6496,50.6667,50.5046,50.5302,104200.0
2011-03-10 12:30:00,59.24,59.41,59.2,59.41,157200.0,50.5302,50.6752,50.4961,50.6752,157200.0
2011-03-10 13:00:00,59.42,59.51,59.23,59.24,261800.0,50.6838,50.7605,50.5217,50.5302,261800.0
2011-03-10 13:30:00,59.23,59.24,58.97,59.14,252900.0,50.5217,50.5302,50.2999,50.4449,252900.0
2011-03-10 14:00:00,59.14,59.26,59.13,59.14,85500.0,50.4449,50.5473,50.4364,50.4449,85500.0
2011-03-10 14:30:00,59.13,59.32,59.13,59.21,132000.0,50.4364,50.5985,50.4364,50.5046,132000.0
2011-03-10 15:00:00,59.22,59.24,58.96,59.0,165600.0,50.5132,50.5302,50.2914,50.3255,165600.0
2011-03-10 15:30:00,59.0,59.19,58.95,59.01,221200.0,50.3255,50.4876,50.2829,50.334,221200.0
2011-03-11 09:30:00,58.79,59.16,58.75,59.01,480800.0,50.1464,50.462,50.1123,50.334,480800.0
2011-03-11 10:00:00,59.0,59.08,58.82,58.94,258300.0,50.3255,50.3938,50.172,50.2743,258300.0
2011-03-11 10:30:00,58.94,59.03,58.87,59.03,211100.0,50.2743,50.3511,50.2146,50.3511,211100.0
2011-03-11 11:00:00,59.03,59.09,58.94,59.05,164000.0,50.3511,50.4023,50.2743,50.3682,164000.0
2011-03-11 11:30:00,59.05,59.31,59.04,59.27,598100.0,50.3682,50.5899,50.3596,50.5558,598100.0
2011-03-11 12:00:00,59.27,59.39,59.25,59.35,56100.0,50.5558,50.6582,50.5388,50.6241,56100.0
2011-03-11 12:30:00,59.35,59.37,59.28,59.34,272500.0,50.6241,50.6411,50.5643,50.6155,272500.0
2011-03-11 13:00:00,59.33,59.33,59.16,59.22,825800.0,50.607,50.607,50.462,50.5132,825800.0
2011-03-11 13:30:00,59.22,59.3,59.2,59.23,79800.0,50.5132,50.5814,50.4961,50.5217,79800.0
2011-03-11 14:00:00,59.23,59.39,59.21,59.37,101500.0,50.5217,50.6582,50.5046,50.6411,101500.0
2011-03-11 14:30:00,59.37,59.44,59.36,59.42,122800.0,50.6411,50.7008,50.6326,50.6838,122800.0
2011-03-11 15:00:00,59.42,59.6,59.42,59.6,227600.0,50.6838,50.8373,50.6838,50.8373,227600.0
2011-03-11 15:30:00,59.6,59.62,59.4,59.4,178200.0,50.8373,50.8544,50.6667,50.6667,178200.0
2011-03-14 09:30:00,59.14,59.34,59.01,59.27,228600.0,50.4449,50.6155,50.334,50.5558,228600.0
2011-03-14 10:00:00,59.27,59.34,59.08,59.14,194800.0,50.5558,50.6155,50.3938,50.4449,194800.0
2011-03-14 10:30:00,59.13,59.13,58.9,58.9,224800.0,50.4364,50.4364,50.2402,50.2402,224800.0
2011-03-14 11:00:00,58.91,59.01,58.71,58.76,173500.0,50.2487,50.334,50.0782,50.1208,173500.0
2011-03-14 11:30:00,58.75,58.83,58.69,58.75,130000.0,50.1123,50.1805,50.0611,50.1123,130000.0
2011-03-14 12:00:00,58.77,58.82,58.68,58.73,91500.0,50.1293,50.172,50.0526,50.0952,91500.0
2011-03-14 12:30:00,58.74,58.79,58.65,58.79,108200.0,50.1037,50.1464,50.027,50.1464,108200.0
2011-03-14 13:00:00,58.8,58.9,58.79,58.84,79900.0,50.1549,50.2402,50.1464,50.189,79900.0
2011-03-14 13:30:00,58.85,58.94,58.77,58.87,135100.0,50.1976,50.2743,50.1293,50.2146,135100.0
2011-03-14 14:00:00,58.87,59.07,58.86,59.05,345100.0,50.2146,50.3852,50.2061,50.3682,345100.0
2011-03-14 14:30:00,59.03,59.04,58.84,58.9,137100.0,50.3511,50.3596,50.189,50.2402,137100.0
2011-03-14 15:00:00,58.89,59.07,58.86,59.0,186000.0,50.2317,50.3852,50.2061,50.3255,186000.0
2011-03-14 15:30:00,59.0,59.2,58.97,59.09,324300.0,50.3255,50.4961,50.2999,50.4023,324300.0
2011-03-15 09:30:00,57.5,57.88,57.41,57.58,947300.0,49.0461,49.3702,48.9693,49.1143,947300.0
2011-03-15 10:00:00,57.6,58.0,57.57,58.0,582700.0,49.1313,49.4725,49.1058,49.4725,582700.0
2011-03-15 10:30:00,58.0,58.11,57.88,58.07,328800.0,49.4725,49.5664,49.3702,49.5322,328800.0
2011-03-15 11:00:00,58.07,58.13,57.92,58.11,542600.0,49.5322,49.5834,49.4043,49.5664,542600.0
2011-03-15 11:30:00,58.11,58.17,58.03,58.14,236600.0,49.5664,49.6175,49.4981,49.592,236600.0
2011-03-15 12:00:00,58.15,58.39,58.13,58.38,159200.0,49.6005,49.8052,49.5834,49.7967,159200.0
2011-03-15 12:30:00,58.37,58.38,58.06,58.19,161700.0,49.7881,49.7967,49.5237,49.6346,161700.0
2011-03-15 13:00:00,58.19,58.2,58.08,58.11,153200.0,49.6346,49.6431,49.5408,49.5664,153200.0
2011-03-15 13:30:00,58.12,58.25,58.1,58.24,146900.0,49.5749,49.6858,49.5578,49.6773,146900.0
2011-03-15 14:00:00,58.25,58.48,58.13,58.45,366800.0,49.6858,49.882,49.5834,49.8564,366800.0
2011-03-15 14:30:00,58.46,58.55,58.37,58.42,253700.0,49.8649,49.9417,49.7881,49.8308,253700.0
2011-03-15 15:00:00,58.4,58.69,58.4,58.64,141000.0,49.8137,50.0611,49.8137,50.0184,141000.0
2011-03-15 15:30:00,58.65,58.78,58.44,58.47,242200.0,50.027,50.1379,49.8478,49.8734,242200.0
2011-03-15 16:00:00,58.45,58.47,58.35,58.35,9600.0,49.8564,49.8734,49.7711,49.7711,9600.0
2011-03-16 09:30:00,58.31,58.31,58.02,58.24,355800.0,49.737,49.737,49.4896,49.6773,355800.0
2011-03-16 10:00:00,58.24,58.4,58.23,58.38,163600.0,49.6773,49.8137,49.6687,49.7967,163600.0
2011-03-16 10:30:00,58.37,58.48,58.13,58.13,195700.0,49.7881,49.882,49.5834,49.5834,195700.0
2011-03-16 11:00:00,58.12,58.13,57.53,57.97,922500.0,49.5749,49.5834,49.0716,49.4469,922500.0
2011-03-16 11:30:00,58.0,58.07,57.75,57.78,279900.0,49.4725,49.5322,49.2593,49.2849,279900.0
2011-03-16 12:00:00,57.78,57.82,57.53,57.79,356000.0,49.2849,49.319,49.0716,49.2934,356000.0
2011-03-16 12:30:00,57.8,57.84,57.63,57.78,238800.0,49.3019,49.3361,49.1569,49.2849,238800.0
2011-03-16 13:00:00,57.79,57.86,57.57,57.64,199500.0,49.2934,49.3531,49.1058,49.1655,199500.0
2011-03-16 13:30:00,57.65,57.66,57.45,57.5,224600.0,49.174,49.1825,49.0034,49.0461,224600.0
2011-03-16 14:00:00,57.5,57.5,56.93,57.25,512000.0,49.0461,49.0461,48.5599,48.8328,512000.0
2011-03-16 14:30:00,57.25,57.79,57.24,57.67,417900.0,48.8328,49.2934,48.8243,49.1911,417900.0
2011-03-16 15:00:00,57.67,57.8,57.44,57.52,372600.0,49.1911,49.3019,48.9949,49.0631,372600.0
2011-03-16 15:30:00,57.53,57.58,57.3,57.32,466200.0,49.0716,49.1143,48.8755,48.8925,466200.0
2011-03-17 09:30:00,58.2,58.25,57.92,57.97,751400.0,49.6431,49.6858,49.4043,49.4469,751400.0
2011-03-17 10:00:00,57.97,58.3,57.93,58.27,612500.0,49.4469,49.7284,49.4128,49.7028,612500.0
2011-03-17 10:30:00,58.27,58.31,58.16,58.22,139400.0,49.7028,49.737,49.609,49.6602,139400.0
2011-03-17 11:00:00,58.22,58.33,58.07,58.12,115100.0,49.6602,49.754,49.5322,49.5749,115100.0
2011-03-17 11:30:00,58.12,58.23,58.06,58.07,117100.0,49.5749,49.6687,49.5237,49.5322,117100.0
2011-03-17 12:00:00,58.07,58.21,58.04,58.18,136900.0,49.5322,49.6517,49.5067,49.6261,136900.0
2011-03-17 12:30:00,58.18,58.24,58.1,58.14,51500.0,49.6261,49.6773,49.5578,49.592,51500.0
2011-03-17 13:00:00,58.13,58.24,57.92,57.94,76200.0,49.5834,49.6773,49.4043,49.4214,76200.0
2011-03-17 13:30:00,57.94,58.03,57.77,57.88,122400.0,49.4214,49.4981,49.2764,49.3702,122400.0
2011-03-17 14:00:00,57.87,57.92,57.77,57.87,128800.0,49.3617,49.4043,49.2764,49.3617,128800.0
2011-03-17 14:30:00,57.88,58.06,57.87,58.0,217400.0,49.3702,49.5237,49.3617,49.4725,217400.0
2011-03-17 15:00:00,58.01,58.06,57.88,57.89,251500.0,49.4811,49.5237,49.3702,49.3787,251500.0
2011-03-17 15:30:00,57.89,58.12,57.87,57.95,314700.0,49.3787,49.5749,49.3617,49.4299,314700.0
2011-03-18 09:30:00,58.65,58.79,58.43,58.47,643800.0,50.027,50.1464,49.8393,49.8734,643800.0
2011-03-18 10:00:00,58.48,58.49,58.25,58.25,238800.0,49.882,49.8905,49.6858,49.6858,238800.0
2011-03-18 10:30:00,58.26,58.42,58.21,58.39,181000.0,49.6943,49.8308,49.6517,49.8052,181000.0
2011-03-18 11:00:00,58.41,58.47,58.17,58.17,155800.0,49.8223,49.8734,49.6175,49.6175,155800.0
2011-03-18 11:30:00,58.17,58.31,58.06,58.17,258800.0,49.6175,49.737,49.5237,49.6175,258800.0
2011-03-18 12:00:00,58.16,58.31,58.16,58.26,139300.0,49.609,49.737,49.609,49.6943,139300.0
2011-03-18 12:30:00,58.27,58.28,58.18,58.18,92700.0,49.7028,49.7114,49.6261,49.6261,92700.0
2011-03-18 13:00:00,58.18,58.3,58.18,58.26,58600.0,49.6261,49.7284,49.6261,49.6943,58600.0
2011-03-18 13:30:00,58.27,58.31,58.22,58.23,64000.0,49.7028,49.737,49.6602,49.6687,64000.0
2011-03-18 14:00:00,58.24,58.24,58.04,58.12,275900.0,49.6773,49.6773,49.5067,49.5749,275900.0
2011-03-18 14:30:00,58.12,58.19,57.97,58.0,149600.0,49.5749,49.6346,49.4469,49.4725,149600.0
2011-03-18 15:00:00,58.0,58.04,57.93,57.95,150700.0,49.4725,49.5067,49.4128,49.4299,150700.0
2011-03-18 15:30:00,57.96,58.07,57.96,58.04,359100.0,49.4384,49.5322,49.4384,49.5067,359100.0
2011-03-21 09:30:00,58.72,59.06,58.66,59.02,264300.0,50.0867,50.3767,50.0355,50.3426,264300.0
2011-03-21 10:00:00,59.02,59.15,58.98,59.14,123300.0,50.3426,50.4535,50.3085,50.4449,123300.0
2011-03-21 10:30:00,59.13,59.15,59.07,59.1,130900.0,50.4364,50.4535,50.3852,50.4108,130900.0
2011-03-21 11:00:00,59.12,59.22,59.1,59.14,73600.0,50.4279,50.5132,50.4108,50.4449,73600.0
2011-03-21 11:30:00,59.14,59.16,59.09,59.11,118600.0,50.4449,50.462,50.4023,50.4193,118600.0
2011-03-21 12:00:00,59.11,59.17,59.1,59.16,415700.0,50.4193,50.4705,50.4108,50.462,415700.0
2011-03-21 12:30:00,59.18,59.18,59.09,59.1,89100.0,50.479,50.479,50.4023,50.4108,89100.0
2011-03-21 13:00:00,59.1,59.11,58.99,59.01,101800.0,50.4108,50.4193,50.317,50.334,101800.0
2011-03-21 13:30:00,59.01,59.11,58.97,59.1,98900.0,50.334,50.4193,50.2999,50.4108,98900.0
2011-03-21 14:00:00,59.11,59.12,59.07,59.08,183600.0,50.4193,50.4279,50.3852,50.3938,183600.0
2011-03-21 14:30:00,59.09,59.15,59.03,59.04,115700.0,50.4023,50.4535,50.3511,50.3596,115700.0
2011-03-21 15:00:00,59.04,59.08,58.94,58.96,157300.0,50.3596,50.3938,50.2743,50.2914,157300.0
2011-03-21 15:30:00,58.96,59.08,58.96,59.04,466400.0,50.2914,50.3938,50.2914,50.3596,466400.0
2011-03-22 09:30:00,59.04,59.12,58.9,58.9,229700.0,50.3596,50.4279,50.2402,50.2402,229700.0
2011-03-22 10:00:00,58.91,59.08,58.87,59.07,111500.0,50.2487,50.3938,50.2146,50.3852,111500.0
2011-03-22 10:30:00,59.06,59.06,58.8,58.81,124400.0,50.3767,50.3767,50.1549,50.1634,124400.0
2011-03-22 11:00:00,58.81,58.9,58.8,58.9,95400.0,50.1634,50.2402,50.1549,50.2402,95400.0
2011-03-22 11:30:00,58.89,58.97,58.84,58.95,131900.0,50.2317,50.2999,50.189,50.2829,131900.0
2011-03-22 12:00:00,58.95,59.0,58.9,58.95,148900.0,50.2829,50.3255,50.2402,50.2829,148900.0
2011-03-22 12:30:00,58.95,58.95,58.88,58.92,84600.0,50.2829,50.2829,50.2232,50.2573,84600.0
2011-03-22 13:00:00,58.92,58.92,58.81,58.83,81100.0,50.2573,50.2573,50.1634,50.1805,81100.0
2011-03-22 13:30:00,58.82,58.95,58.79,58.93,122300.0,50.172,50.2829,50.1464,50.2658,122300.0
2011-03-22 14:00:00,58.92,58.94,58.78,58.8,154700.0,50.2573,50.2743,50.1379,50.1549,154700.0
2011-03-22 14:30:00,58.81,58.91,58.8,58.88,85200.0,50.1634,50.2487,50.1549,50.2232,85200.0
2011-03-22 15:00:00,58.88,58.92,58.83,58.9,103900.0,50.2232,50.2573,50.1805,50.2402,103900.0
2011-03-22 15:30:00,58.9,58.94,58.85,58.86,97600.0,50.2402,50.2743,50.1976,50.2061,97600.0
2011-03-22 16:00:00,58.88,58.88,58.88,58.88,4300.0,50.2232,50.2232,50.2232,50.2232,4300.0
2011-03-23 09:30:00,58.75,58.79,58.55,58.71,139300.0,50.1123,50.1464,49.9417,50.0782,139300.0
2011-03-23 10:00:00,58.72,58.72,58.46,58.59,244000.0,50.0867,50.0867,49.8649,49.9758,244000.0
2011-03-23 10:30:00,58.6,58.64,58.48,58.54,428400.0,49.9843,50.0184,49.882,49.9331,428400.0
2011-03-23 11:00:00,58.57,58.73,58.56,58.69,175300.0,49.9587,50.0952,49.9502,50.0611,175300.0
2011-03-23 11:30:00,58.7,58.81,58.7,58.73,142400.0,50.0696,50.1634,50.0696,50.0952,142400.0
2011-03-23 12:00:00,58.74,58.94,58.69,58.92,241000.0,50.1037,50.2743,50.0611,50.2573,241000.0
2011-03-23 12:30:00,58.92,58.96,58.87,58.89,155900.0,50.2573,50.2914,50.2146,50.2317,155900.0
2011-03-23 13:00:00,58.89,58.94,58.85,58.91,92000.0,50.2317,50.2743,50.1976,50.2487,92000.0
2011-03-23 13:30:00,58.93,59.07,58.93,59.02,114200.0,50.2658,50.3852,50.2658,50.3426,114200.0
2011-03-23 14:00:00,59.01,59.02,58.97,59.01,81100.0,50.334,50.3426,50.2999,50.334,81100.0
2011-03-23 14:30:00,59.01,59.22,58.98,59.17,139300.0,50.334,50.5132,50.3085,50.4705,139300.0
2011-03-23 15:00:00,59.18,59.29,59.13,59.27,290100.0,50.479,50.5729,50.4364,50.5558,290100.0
2011-03-23 15:30:00,59.27,59.28,59.13,59.13,369000.0,50.5558,50.5643,50.4364,50.4364,369000.0
2011-03-24 09:30:00,59.32,59.33,59.07,59.12,166200.0,50.7577,50.7663,50.5438,50.5866,166200.0
2011-03-24 10:00:00,59.12,59.2,59.01,59.19,176000.0,50.5866,50.655,50.4925,50.6465,176000.0
2011-03-24 10:30:00,59.2,59.45,59.19,59.44,187600.0,50.655,50.869,50.6465,50.8604,187600.0
2011-03-24 11:00:00,59.44,59.51,59.42,59.43,216700.0,50.8604,50.9203,50.8433,50.8518,216700.0
2011-03-24 11:30:00,59.43,59.5,59.43,59.48,387100.0,50.8518,50.9117,50.8518,50.8946,387100.0
2011-03-24 12:00:00,59.48,59.61,59.48,59.57,311500.0,50.8946,51.0059,50.8946,50.9716,311500.0
2011-03-24 12:30:00,59.57,59.57,59.4,59.44,190800.0,50.9716,50.9716,50.8262,50.8604,190800.0
2011-03-24 13:00:00,59.44,59.51,59.42,59.5,81100.0,50.8604,50.9203,50.8433,50.9117,81100.0
2011-03-24 13:30:00,59.5,59.52,59.4,59.48,90600.0,50.9117,50.9289,50.8262,50.8946,90600.0
2011-03-24 14:00:00,59.48,59.55,59.48,59.53,78100.0,50.8946,50.9545,50.8946,50.9374,78100.0
2011-03-24 14:30:00,59.53,59.6,59.53,59.56,167600.0,50.9374,50.9973,50.9374,50.9631,167600.0
2011-03-24 15:00:00,59.57,59.7,59.53,59.67,309100.0,50.9716,51.0829,50.9374,51.0572,309100.0
2011-03-24 15:30:00,59.68,59.69,59.58,59.62,357200.0,51.0658,51.0743,50.9802,51.0144,357200.0
2011-03-25 09:30:00,59.79,59.87,59.69,59.79,331100.0,51.1599,51.2283,51.0743,51.1599,331100.0
2011-03-25 10:00:00,59.81,59.88,59.73,59.86,92100.0,51.177,51.2369,51.1085,51.2198,92100.0
2011-03-25 10:30:00,59.86,60.07,59.86,60.04,210700.0,51.2198,51.3995,51.2198,51.3738,210700.0
2011-03-25 11:00:00,60.05,60.09,60.0,60.03,180000.0,51.3824,51.4166,51.3396,51.3652,180000.0
2011-03-25 11:30:00,60.04,60.1,60.02,60.08,238200.0,51.3738,51.4251,51.3567,51.408,238200.0
2011-03-25 12:00:00,60.08,60.12,60.05,60.08,167400.0,51.408,51.4422,51.3824,51.408,167400.0
2011-03-25 12:30:00,60.08,60.09,59.99,60.0,862300.0,51.408,51.4166,51.331,51.3396,862300.0
2011-03-25 13:00:00,60.0,60.01,59.93,60.01,190800.0,51.3396,51.3481,51.2797,51.3481,190800.0
2011-03-25 13:30:00,60.0,60.04,59.92,59.96,232100.0,51.3396,51.3738,51.2711,51.3053,232100.0
2011-03-25 14:00:00,59.96,59.99,59.87,59.88,254400.0,51.3053,51.331,51.2283,51.2369,254400.0
2011-03-25 14:30:00,59.88,59.96,59.84,59.94,192500.0,51.2369,51.3053,51.2027,51.2882,192500.0
2011-03-25 15:00:00,59.94,59.97,59.85,59.86,326300.0,51.2882,51.3139,51.2112,51.2198,326300.0
2011-03-25 15:30:00,59.86,59.92,59.79,59.82,385800.0,51.2198,51.2711,51.1599,51.1856,385800.0
2011-03-28 09:30:00,59.92,60.08,59.88,60.04,506900.0,51.2711,51.408,51.2369,51.3738,506900.0
2011-03-28 10:00:00,60.05,60.12,59.97,60.02,282900.0,51.3824,51.4422,51.3139,51.3567,282900.0
2011-03-28 10:30:00,60.02,60.1,59.94,59.97,169600.0,51.3567,51.4251,51.2882,51.3139,169600.0
2011-03-28 11:00:00,59.97,59.98,59.89,59.96,130400.0,51.3139,51.3225,51.2454,51.3053,130400.0
2011-03-28 11:30:00,59.96,59.96,59.81,59.89,110800.0,51.3053,51.3053,51.177,51.2454,110800.0
2011-03-28 12:00:00,59.88,59.92,59.86,59.87,90400.0,51.2369,51.2711,51.2198,51.2283,90400.0
2011-03-28 12:30:00,59.88,59.93,59.88,59.92,49900.0,51.2369,51.2797,51.2369,51.2711,49900.0
2011-03-28 13:00:00,59.92,59.99,59.91,59.95,29900.0,51.2711,51.331,51.2626,51.2968,29900.0
2011-03-28 13:30:00,59.96,59.98,59.9,59.9,70100.0,51.3053,51.3225,51.254,51.254,70100.0
2011-03-28 14:00:00,59.91,59.93,59.87,59.9,59500.0,51.2626,51.2797,51.2283,51.254,59500.0
2011-03-28 14:30:00,59.91,59.97,59.86,59.87,121400.0,51.2626,51.3139,51.2198,51.2283,121400.0
2011-03-28 15:00:00,59.87,59.93,59.85,59.86,99100.0,51.2283,51.2797,51.2112,51.2198,99100.0
2011-03-28 15:30:00,59.86,59.89,59.65,59.67,147800.0,51.2198,51.2454,51.0401,51.0572,147800.0
2011-03-29 09:30:00,59.62,59.66,59.41,59.56,589300.0,51.0144,51.0486,50.8347,50.9631,589300.0
2011-03-29 10:00:00,59.53,59.84,59.49,59.77,398400.0,50.9374,51.2027,50.9032,51.1428,398400.0
2011-03-29 10:30:00,59.77,59.85,59.73,59.81,58500.0,51.1428,51.2112,51.1085,51.177,58500.0
2011-03-29 11:00:00,59.83,59.97,59.8,59.96,64900.0,51.1941,51.3139,51.1684,51.3053,64900.0
2011-03-29 11:30:00,59.95,59.99,59.92,59.95,67600.0,51.2968,51.331,51.2711,51.2968,67600.0
2011-03-29 12:00:00,59.95,59.98,59.89,59.89,164500.0,51.2968,51.3225,51.2454,51.2454,164500.0
2011-03-29 12:30:00,59.9,59.96,59.87,59.95,69200.0,51.254,51.3053,51.2283,51.2968,69200.0
2011-03-29 13:00:00,59.95,59.98,59.91,59.92,243000.0,51.2968,51.3225,51.2626,51.2711,243000.0
2011-03-29 13:30:00,59.92,59.95,59.91,59.93,237900.0,51.2711,51.2968,51.2626,51.2797,237900.0
2011-03-29 14:00:00,59.94,60.05,59.94,59.99,118800.0,51.2882,51.3824,51.2882,51.331,118800.0
2011-03-29 14:30:00,60.0,60.09,59.99,60.07,186500.0,51.3396,51.4166,51.331,51.3995,186500.0
2011-03-29 15:00:00,60.07,60.1,60.02,60.07,184100.0,51.3995,51.4251,51.3567,51.3995,184100.0
2011-03-29 15:30:00,60.08,60.11,60.03,60.09,206700.0,51.408,51.4337,51.3652,51.4166,206700.0
2011-03-29 16:00:00,60.08,60.08,60.08,60.08,4700.0,51.408,51.408,51.408,51.408,4700.0
2011-03-30 09:30:00,60.45,60.47,60.33,60.43,486100.0,51.7246,51.7417,51.6219,51.7075,486100.0
2011-03-30 10:00:00,60.43,60.45,60.28,60.28,78000.0,51.7075,51.7246,51.5792,51.5792,78000.0
2011-03-30 10:30:00,60.28,60.44,60.28,60.42,87600.0,51.5792,51.7161,51.5792,51.6989,87600.0
2011-03-30 11:00:00,60.43,60.43,60.34,60.37,117100.0,51.7075,51.7075,51.6305,51.6562,117100.0
2011-03-30 11:30:00,60.38,60.46,60.38,60.42,87600.0,51.6647,51.7332,51.6647,51.6989,87600.0
2011-03-30 12:00:00,60.43,60.58,60.43,60.55,72100.0,51.7075,51.8359,51.7075,51.8102,72100.0
2011-03-30 12:30:00,60.55,60.57,60.51,60.55,59600.0,51.8102,51.8273,51.776,51.8102,59600.0
2011-03-30 13:00:00,60.55,60.62,60.55,60.57,58600.0,51.8102,51.8701,51.8102,51.8273,58600.0
2011-03-30 13:30:00,60.57,60.59,60.52,60.54,94800.0,51.8273,51.8444,51.7845,51.8016,94800.0
2011-03-30 14:00:00,60.54,60.59,60.53,60.57,65400.0,51.8016,51.8444,51.7931,51.8273,65400.0
2011-03-30 14:30:00,60.58,60.59,60.49,60.52,576100.0,51.8359,51.8444,51.7588,51.7845,576100.0
2011-03-30 15:00:00,60.51,60.56,60.49,60.53,240200.0,51.776,51.8187,51.7588,51.7931,240200.0
2011-03-30 15:30:00,60.52,60.58,60.45,60.48,295800.0,51.7845,51.8359,51.7246,51.7503,295800.0
2011-03-31 09:30:00,60.45,60.59,60.41,60.45,268300.0,51.7246,51.8444,51.6904,51.7246,268300.0
2011-03-31 10:00:00,60.45,60.55,60.38,60.51,147500.0,51.7246,51.8102,51.6647,51.776,147500.0
2011-03-31 10:30:00,60.51,60.61,60.5,60.55,97400.0,51.776,51.8615,51.7674,51.8102,97400.0
2011-03-31 11:00:00,60.56,60.57,60.42,60.43,124500.0,51.8187,51.8273,51.6989,51.7075,124500.0
2011-03-31 11:30:00,60.44,60.46,60.35,60.42,238600.0,51.7161,51.7332,51.6391,51.6989,238600.0
2011-03-31 12:00:00,60.42,60.54,60.42,60.53,83800.0,51.6989,51.8016,51.6989,51.7931,83800.0
2011-03-31 12:30:00,60.53,60.57,60.48,60.56,172000.0,51.7931,51.8273,51.7503,51.8187,172000.0
2011-03-31 13:00:00,60.57,60.58,60.53,60.54,230600.0,51.8273,51.8359,51.7931,51.8016,230600.0
2011-03-31 13:30:00,60.54,60.58,60.54,60.55,182200.0,51.8016,51.8359,51.8016,51.8102,182200.0
2011-03-31 14:00:00,60.54,60.59,60.51,60.51,96300.0,51.8016,51.8444,51.776,51.776,96300.0
2011-03-31 14:30:00,60.51,60.58,60.5,60.58,107800.0,51.776,51.8359,51.7674,51.8359,107800.0
2011-03-31 15:00:00,60.59,60.59,60.53,60.55,99600.0,51.8444,51.8444,51.7931,51.8102,99600.0
2011-03-31 15:30:00,60.56,60.58,60.46,60.47,441500.0,51.8187,51.8359,51.7332,51.7417,441500.0
2011-04-01 09:30:00,60.92,60.95,60.65,60.71,277900.0,52.1268,52.1524,51.8957,51.9471,277900.0
2011-04-01 10:00:00,60.69,60.93,60.68,60.89,158000.0,51.93,52.1353,51.9214,52.1011,158000.0
2011-04-01 10:30:00,60.89,60.95,60.83,60.88,63200.0,52.1011,52.1524,52.0498,52.0926,63200.0
2011-04-01 11:00:00,60.89,60.96,60.87,60.95,124400.0,52.1011,52.161,52.084,52.1524,124400.0
2011-04-01 11:30:00,60.95,61.01,60.94,60.98,93300.0,52.1524,52.2038,52.1439,52.1781,93300.0
2011-04-01 12:00:00,60.98,61.01,60.96,60.98,72800.0,52.1781,52.2038,52.161,52.1781,72800.0
2011-04-01 12:30:00,60.98,60.98,60.9,60.93,77500.0,52.1781,52.1781,52.1097,52.1353,77500.0
2011-04-01 13:00:00,60.92,60.93,60.87,60.88,181600.0,52.1268,52.1353,52.084,52.0926,181600.0
2011-04-01 13:30:00,60.88,60.94,60.88,60.94,49300.0,52.0926,52.1439,52.0926,52.1439,49300.0
2011-04-01 14:00:00,60.93,60.96,60.92,60.94,71500.0,52.1353,52.161,52.1268,52.1439,71500.0
2011-04-01 14:30:00,60.94,60.95,60.72,60.77,178400.0,52.1439,52.1524,51.9556,51.9984,178400.0
2011-04-01 15:00:00,60.76,60.77,60.57,60.66,215500.0,51.9899,51.9984,51.8273,51.9043,215500.0
2011-04-01 15:30:00,60.66,60.77,60.63,60.73,259900.0,51.9043,51.9984,51.8786,51.9642,259900.0
2011-04-04 09:30:00,60.88,60.97,60.75,60.78,146500.0,52.0926,52.1696,51.9813,52.007,146500.0
2011-04-04 10:00:00,60.8,60.83,60.71,60.76,104500.0,52.0241,52.0498,51.9471,51.9899,104500.0
2011-04-04 10:30:00,60.77,60.83,60.72,60.74,97400.0,51.9984,52.0498,51.9556,51.9728,97400.0
2011-04-04 11:00:00,60.73,60.8,60.69,60.8,53400.0,51.9642,52.0241,51.93,52.0241,53400.0
2011-04-04 11:30:00,60.8,60.83,60.78,60.81,49200.0,52.0241,52.0498,52.007,52.0327,49200.0
2011-04-04 12:00:00,60.81,60.83,60.79,60.8,34200.0,52.0327,52.0498,52.0155,52.0241,34200.0
2011-04-04 12:30:00,60.8,60.81,60.69,60.74,115500.0,52.0241,52.0327,51.93,51.9728,115500.0
2011-04-04 13:00:00,60.73,60.77,60.73,60.76,113000.0,51.9642,51.9984,51.9642,51.9899,113000.0
2011-04-04 13:30:00,60.74,60.74,60.59,60.63,89500.0,51.9728,51.9728,51.8444,51.8786,89500.0
2011-04-04 14:00:00,60.63,60.7,60.59,60.66,194700.0,51.8786,51.9385,51.8444,51.9043,194700.0
2011-04-04 14:30:00,60.67,60.71,60.66,60.67,41500.0,51.9129,51.9471,51.9043,51.9129,41500.0
2011-04-04 15:00:00,60.67,60.77,60.61,60.74,240200.0,51.9129,51.9984,51.8615,51.9728,240200.0
2011-04-04 15:30:00,60.73,60.76,60.68,60.74,128500.0,51.9642,51.9899,51.9214,51.9728,128500.0
2011-04-05 09:30:00,60.61,60.8,60.61,60.75,151200.0,51.8615,52.0241,51.8615,51.9813,151200.0
2011-04-05 10:00:00,60.74,60.91,60.67,60.89,133500.0,51.9728,52.1182,51.9129,52.1011,133500.0
2011-04-05 10:30:00,60.89,60.99,60.88,60.92,84400.0,52.1011,52.1867,52.0926,52.1268,84400.0
2011-04-05 11:00:00,60.92,60.99,60.89,60.95,83300.0,52.1268,52.1867,52.1011,52.1524,83300.0
2011-04-05 11:30:00,60.96,61.07,60.92,61.05,119300.0,52.161,52.2551,52.1268,52.238,119300.0
2011-04-05 12:00:00,61.04,61.07,60.98,61.01,67500.0,52.2295,52.2551,52.1781,52.2038,67500.0
2011-04-05 12:30:00,61.01,61.07,60.98,61.04,49300.0,52.2038,52.2551,52.1781,52.2295,49300.0
2011-04-05 13:00:00,61.05,61.11,61.02,61.05,41300.0,52.238,52.2894,52.2123,52.238,41300.0
2011-04-05 13:30:00,61.05,61.07,61.03,61.04,63500.0,52.238,52.2551,52.2209,52.2295,63500.0
2011-04-05 14:00:00,61.04,61.08,60.97,61.01,148300.0,52.2295,52.2637,52.1696,52.2038,148300.0
2011-04-05 14:30:00,61.01,61.02,60.87,60.93,111700.0,52.2038,52.2123,52.084,52.1353,111700.0
2011-04-05 15:00:00,60.93,60.96,60.79,60.85,127700.0,52.1353,52.161,52.0155,52.0669,127700.0
2011-04-05 15:30:00,60.84,60.87,60.77,60.82,351600.0,52.0583,52.084,51.9984,52.0412,351600.0
2011-04-05 16:00:00,60.84,60.84,60.84,60.84,138900.0,52.0583,52.0583,52.0583,52.0583,138900.0
2011-04-06 09:30:00,61.14,61.22,61.09,61.12,89000.0,52.315,52.3835,52.2722,52.2979,89000.0
2011-04-06 10:00:00,61.11,61.15,60.96,61.04,2142400.0,52.2894,52.3236,52.161,52.2295,2142400.0
2011-04-06 10:30:00,61.04,61.1,61.0,61.05,75900.0,52.2295,52.2808,52.1952,52.238,75900.0
2011-04-06 11:00:00,61.04,61.04,60.8,60.88,51200.0,52.2295,52.2295,52.0241,52.0926,51200.0
2011-04-06 11:30:00,60.88,60.91,60.73,60.73,86800.0,52.0926,52.1182,51.9642,51.9642,86800.0
2011-04-06 12:00:00,60.71,60.8,60.69,60.78,47100.0,51.9471,52.0241,51.93,52.007,47100.0
2011-04-06 12:30:00,60.77,60.81,60.71,60.75,51300.0,51.9984,52.0327,51.9471,51.9813,51300.0
2011-04-06 13:00:00,60.75,60.85,60.74,60.83,37600.0,51.9813,52.0669,51.9728,52.0498,37600.0
2011-04-06 13:30:00,60.84,60.86,60.8,60.85,65500.0,52.0583,52.0754,52.0241,52.0669,65500.0
2011-04-06 14:00:00,60.85,60.92,60.83,60.84,59600.0,52.0669,52.1268,52.0498,52.0583,59600.0
2011-04-06 14:30:00,60.84,60.94,60.84,60.91,51900.0,52.0583,52.1439,52.0583,52.1182,51900.0
2011-04-06 15:00:00,60.91,60.95,60.87,60.87,73200.0,52.1182,52.1524,52.084,52.084,73200.0
2011-04-06 15:30:00,60.88,60.93,60.87,60.88,249500.0,52.0926,52.1353,52.084,52.0926,249500.0
2011-04-07 09:30:00,60.83,61.1,60.78,61.06,73600.0,52.0498,52.2808,52.007,52.2466,73600.0
2011-04-07 10:00:00,61.07,61.1,60.96,60.96,73500.0,52.2551,52.2808,52.161,52.161,73500.0
2011-04-07 10:30:00,60.96,60.96,60.46,60.78,270400.0,52.161,52.161,51.7332,52.007,270400.0
2011-04-07 11:00:00,60.78,60.85,60.71,60.74,134000.0,52.007,52.0669,51.9471,51.9728,134000.0
2011-04-07 11:30:00,60.75,60.77,60.51,60.77,170500.0,51.9813,51.9984,51.776,51.9984,170500.0
2011-04-07 12:00:00,60.76,60.86,60.72,60.82,76600.0,51.9899,52.0754,51.9556,52.0412,76600.0
2011-04-07 12:30:00,60.82,60.96,60.82,60.9,78800.0,52.0412,52.161,52.0412,52.1097,78800.0
2011-04-07 13:00:00,60.9,60.9,60.74,60.75,69100.0,52.1097,52.1097,51.9728,51.9813,69100.0
2011-04-07 13:30:00,60.73,60.76,60.64,60.7,79300.0,51.9642,51.9899,51.8872,51.9385,79300.0
2011-04-07 14:00:00,60.71,60.75,60.64,60.64,94900.0,51.9471,51.9813,51.8872,51.8872,94900.0
2011-04-07 14:30:00,60.65,60.79,60.65,60.78,79200.0,51.8957,52.0155,51.8957,52.007,79200.0
2011-04-07 15:00:00,60.77,60.82,60.7,60.74,79500.0,51.9984,52.0412,51.9385,51.9728,79500.0
2011-04-07 15:30:00,60.74,60.83,60.7,60.8,134600.0,51.9728,52.0498,51.9385,52.0241,134600.0
2011-04-08 09:30:00,61.07,61.1,60.86,60.92,206500.0,52.2551,52.2808,52.0754,52.1268,206500.0
2011-04-08 10:00:00,60.92,60.96,60.75,60.78,104900.0,52.1268,52.161,51.9813,52.007,104900.0
2011-04-08 10:30:00,60.78,60.84,60.74,60.75,66500.0,52.007,52.0583,51.9728,51.9813,66500.0
2011-04-08 11:00:00,60.73,60.78,60.68,60.71,106600.0,51.9642,52.007,51.9214,51.9471,106600.0
2011-04-08 11:30:00,60.7,60.83,60.69,60.78,54000.0,51.9385,52.0498,51.93,52.007,54000.0
2011-04-08 12:00:00,60.77,60.81,60.73,60.76,66800.0,51.9984,52.0327,51.9642,51.9899,66800.0
2011-04-08 12:30:00,60.76,60.8,60.66,60.69,51600.0,51.9899,52.0241,51.9043,51.93,51600.0
2011-04-08 13:00:00,60.69,60.73,60.68,60.72,33800.0,51.93,51.9642,51.9214,51.9556,33800.0
2011-04-08 13:30:00,60.72,60.73,60.67,60.71,66100.0,51.9556,51.9642,51.9129,51.9471,66100.0
2011-04-08 14:00:00,60.71,60.72,60.57,60.6,133900.0,51.9471,51.9556,51.8273,51.853,133900.0
2011-04-08 14:30:00,60.6,60.61,60.29,60.29,184500.0,51.853,51.8615,51.5877,51.5877,184500.0
2011-04-08 15:00:00,60.28,60.41,60.26,60.4,159800.0,51.5792,51.6904,51.562,51.6818,159800.0
2011-04-08 15:30:00,60.39,60.57,60.38,60.54,194200.0,51.6733,51.8273,51.6647,51.8016,194200.0
2011-04-11 09:30:00,60.62,60.77,60.56,60.69,166800.0,51.8701,51.9984,51.8187,51.93,166800.0
2011-04-11 10:00:00,60.67,60.72,60.48,60.52,87000.0,51.9129,51.9556,51.7503,51.7845,87000.0
2011-04-11 10:30:00,60.51,60.66,60.47,60.65,273600.0,51.776,51.9043,51.7417,51.8957,273600.0
2011-04-11 11:00:00,60.65,60.73,60.6,60.64,58400.0,51.8957,51.9642,51.853,51.8872,58400.0
2011-04-11 11:30:00,60.63,60.65,60.54,60.54,94800.0,51.8786,51.8957,51.8016,51.8016,94800.0
2011-04-11 12:00:00,60.53,60.55,60.45,60.53,61100.0,51.7931,51.8102,51.7246,51.7931,61100.0
2011-04-11 12:30:00,60.53,60.54,60.35,60.35,88800.0,51.7931,51.8016,51.6391,51.6391,88800.0
2011-04-11 13:00:00,60.34,60.42,60.3,60.4,256800.0,51.6305,51.6989,51.5963,51.6818,256800.0
2011-04-11 13:30:00,60.4,60.42,60.32,60.41,257000.0,51.6818,51.6989,51.6134,51.6904,257000.0
2011-04-11 14:00:00,60.4,60.46,60.4,60.44,280200.0,51.6818,51.7332,51.6818,51.7161,280200.0
2011-04-11 14:30:00,60.43,60.46,60.26,60.28,220100.0,51.7075,51.7332,51.562,51.5792,220100.0
2011-04-11 15:00:00,60.29,60.29,60.16,60.22,158100.0,51.5877,51.5877,51.4765,51.5278,158100.0
2011-04-11 15:30:00,60.22,60.36,60.21,60.35,154700.0,51.5278,51.6476,51.5193,51.6391,154700.0
2011-04-12 09:30:00,59.98,60.12,59.86,59.9,115400.0,51.3225,51.4422,51.2198,51.254,115400.0
2011-04-12 10:00:00,59.89,59.95,59.76,59.9,103400.0,51.2454,51.2968,51.1342,51.254,103400.0
2011-04-12 10:30:00,59.89,59.9,59.67,59.67,73200.0,51.2454,51.254,51.0572,51.0572,73200.0
2011-04-12 11:00:00,59.67,59.74,59.64,59.72,72000.0,51.0572,51.1171,51.0315,51.1,72000.0
2011-04-12 11:30:00,59.74,59.83,59.72,59.76,51200.0,51.1171,51.1941,51.1,51.1342,51200.0
2011-04-12 12:00:00,59.77,59.82,59.74,59.79,166300.0,51.1428,51.1856,51.1171,51.1599,166300.0
2011-04-12 12:30:00,59.79,59.86,59.71,59.81,100600.0,51.1599,51.2198,51.0914,51.177,100600.0
2011-04-12 13:00:00,59.81,59.85,59.74,59.83,120200.0,51.177,51.2112,51.1171,51.1941,120200.0
2011-04-12 13:30:00,59.84,59.92,59.77,59.87,75300.0,51.2027,51.2711,51.1428,51.2283,75300.0
2011-04-12 14:00:00,59.89,60.0,59.87,59.97,93300.0,51.2454,51.3396,51.2283,51.3139,93300.0
2011-04-12 14:30:00,59.97,59.98,59.83,59.87,48100.0,51.3139,51.3225,51.1941,51.2283,48100.0
2011-04-12 15:00:00,59.87,59.9,59.74,59.77,144100.0,51.2283,51.254,51.1171,51.1428,144100.0
2011-04-12 15:30:00,59.77,59.9,59.71,59.85,116900.0,51.1428,51.254,51.0914,51.2112,116900.0
2011-04-13 09:30:00,60.18,60.24,60.09,60.11,138000.0,51.4936,51.5449,51.4166,51.4337,138000.0
2011-04-13 10:00:00,60.1,60.15,60.0,60.14,90500.0,51.4251,51.4679,51.3396,51.4594,90500.0
2011-04-13 10:30:00,60.14,60.28,60.08,60.25,80700.0,51.4594,51.5792,51.408,51.5535,80700.0
2011-04-13 11:00:00,60.25,60.25,60.07,60.09,69500.0,51.5535,51.5535,51.3995,51.4166,69500.0
2011-04-13 11:30:00,60.09,60.12,59.9,59.9,89600.0,51.4166,51.4422,51.254,51.254,89600.0
2011-04-13 12:00:00,59.91,60.02,59.89,59.96,89400.0,51.2626,51.3567,51.2454,51.3053,89400.0
2011-04-13 12:30:00,59.96,59.96,59.75,59.87,198400.0,51.3053,51.3053,51.1257,51.2283,198400.0
2011-04-13 13:00:00,59.87,59.96,59.86,59.92,73300.0,51.2283,51.3053,51.2198,51.2711,73300.0
2011-04-13 13:30:00,59.92,59.93,59.81,59.86,102300.0,51.2711,51.2797,51.177,51.2198,102300.0
2011-04-13 14:00:00,59.86,60.04,59.83,60.0,297600.0,51.2198,51.3738,51.1941,51.3396,297600.0
2011-04-13 14:30:00,60.01,60.12,59.97,60.08,126100.0,51.3481,51.4422,51.3139,51.408,126100.0
2011-04-13 15:00:00,60.09,60.19,60.09,60.12,219900.0,51.4166,51.5021,51.4166,51.4422,219900.0
2011-04-13 15:30:00,60.12,60.16,60.05,60.06,263100.0,51.4422,51.4765,51.3824,51.3909,263100.0
2011-04-14 09:30:00,59.7,59.8,59.51,59.69,103200.0,51.0829,51.1684,50.9203,51.0743,103200.0
2011-04-14 10:00:00,59.68,59.91,59.66,59.89,307800.0,51.0658,51.2626,51.0486,51.2454,307800.0
2011-04-14 10:30:00,59.88,59.97,59.82,59.84,188400.0,51.2369,51.3139,51.1856,51.2027,188400.0
2011-04-14 11:00:00,59.85,59.91,59.76,59.79,174700.0,51.2112,51.2626,51.1342,51.1599,174700.0
2011-04-14 11:30:00,59.79,59.84,59.71,59.83,248900.0,51.1599,51.2027,51.0914,51.1941,248900.0
2011-04-14 12:00:00,59.83,59.94,59.81,59.93,153400.0,51.1941,51.2882,51.177,51.2797,153400.0
2011-04-14 12:30:00,59.93,59.99,59.91,59.96,100900.0,51.2797,51.331,51.2626,51.3053,100900.0
2011-04-14 13:00:00,59.97,60.0,59.86,59.9,247200.0,51.3139,51.3396,51.2198,51.254,247200.0
2011-04-14 13:30:00,59.9,59.92,59.81,59.81,169600.0,51.254,51.2711,51.177,51.177,169600.0
2011-04-14 14:00:00,59.82,59.96,59.81,59.92,243300.0,51.1856,51.3053,51.177,51.2711,243300.0
2011-04-14 14:30:00,59.91,60.02,59.89,59.98,258100.0,51.2626,51.3567,51.2454,51.3225,258100.0
2011-04-14 15:00:00,59.97,60.16,59.96,60.14,317000.0,51.3139,51.4765,51.3053,51.4594,317000.0
2011-04-14 15:30:00,60.14,60.16,60.06,60.08,328000.0,51.4594,51.4765,51.3909,51.408,328000.0
2011-04-15 09:30:00,60.17,60.23,59.88,60.07,773100.0,51.485,51.5364,51.2369,51.3995,773100.0
2011-04-15 10:00:00,60.08,60.22,60.06,60.1,120300.0,51.408,51.5278,51.3909,51.4251,120300.0
2011-04-15 10:30:00,60.11,60.16,59.99,60.14,111400.0,51.4337,51.4765,51.331,51.4594,111400.0
2011-04-15 11:00:00,60.15,60.22,60.07,60.22,111700.0,51.4679,51.5278,51.3995,51.5278,111700.0
2011-04-15 11:30:00,60.22,60.25,60.2,60.2,62000.0,51.5278,51.5535,51.5107,51.5107,62000.0
2011-04-15 12:00:00,60.21,60.35,60.21,60.31,151300.0,51.5193,51.6391,51.5193,51.6048,151300.0
2011-04-15 12:30:00,60.32,60.37,60.29,60.36,59700.0,51.6134,51.6562,51.5877,51.6476,59700.0
2011-04-15 13:00:00,60.37,60.38,60.26,60.27,53900.0,51.6562,51.6647,51.562,51.5706,53900.0
2011-04-15 13:30:00,60.27,60.3,60.25,60.25,51100.0,51.5706,51.5963,51.5535,51.5535,51100.0
2011-04-15 14:00:00,60.27,60.32,60.26,60.3,69000.0,51.5706,51.6134,51.562,51.5963,69000.0
2011-04-15 14:30:00,60.3,60.33,60.27,60.3,236600.0,51.5963,51.6219,51.5706,51.5963,236600.0
2011-04-15 15:00:00,60.3,60.3,60.14,60.19,131600.0,51.5963,51.5963,51.4594,51.5021,131600.0
2011-04-15 15:30:00,60.21,60.25,60.17,60.24,352900.0,51.5193,51.5535,51.485,51.5449,352900.0
2011-04-18 09:30:00,59.6,59.61,59.25,59.27,238900.0,50.9973,51.0059,50.6978,50.7149,238900.0
2011-04-18 10:00:00,59.25,59.32,59.05,59.24,241000.0,50.6978,50.7577,50.5267,50.6893,241000.0
2011-04-18 10:30:00,59.24,59.33,59.08,59.12,137700.0,50.6893,50.7663,50.5524,50.5866,137700.0
2011-04-18 11:00:00,59.12,59.24,59.03,59.2,117900.0,50.5866,50.6893,50.5096,50.655,117900.0
2011-04-18 11:30:00,59.21,59.31,59.15,59.28,88600.0,50.6636,50.7492,50.6123,50.7235,88600.0
2011-04-18 12:00:00,59.27,59.33,59.2,59.24,39000.0,50.7149,50.7663,50.655,50.6893,39000.0
2011-04-18 12:30:00,59.25,59.28,59.23,59.26,204500.0,50.6978,50.7235,50.6807,50.7064,204500.0
2011-04-18 13:00:00,59.26,59.26,59.16,59.22,57200.0,50.7064,50.7064,50.6208,50.6722,57200.0
2011-04-18 13:30:00,59.22,59.4,59.2,59.38,170100.0,50.6722,50.8262,50.655,50.8091,170100.0
2011-04-18 14:00:00,59.37,59.42,59.31,59.4,116200.0,50.8005,50.8433,50.7492,50.8262,116200.0
2011-04-18 14:30:00,59.4,59.62,59.38,59.56,137500.0,50.8262,51.0144,50.8091,50.9631,137500.0
2011-04-18 15:00:00,59.57,59.7,59.47,59.62,126700.0,50.9716,51.0829,50.8861,51.0144,126700.0
2011-04-18 15:30:00,59.63,59.7,59.5,59.63,214600.0,51.023,51.0829,50.9117,51.023,214600.0
2011-04-19 09:30:00,59.74,59.85,59.65,59.74,151100.0,51.1171,51.2112,51.0401,51.1171,151100.0
2011-04-19 10:00:00,59.74,59.86,59.67,59.82,65800.0,51.1171,51.2198,51.0572,51.1856,65800.0
2011-04-19 10:30:00,59.82,59.82,59.66,59.69,147200.0,51.1856,51.1856,51.0486,51.0743,147200.0
2011-04-19 11:00:00,59.68,59.7,59.56,59.57,83600.0,51.0658,51.0829,50.9631,50.9716,83600.0
2011-04-19 11:30:00,59.58,59.66,59.58,59.66,43300.0,50.9802,51.0486,50.9802,51.0486,43300.0
2011-04-19 12:00:00,59.66,59.7,59.63,59.69,70500.0,51.0486,51.0829,51.023,51.0743,70500.0
2011-04-19 12:30:00,59.67,59.73,59.66,59.71,163800.0,51.0572,51.1085,51.0486,51.0914,163800.0
2011-04-19 13:00:00,59.71,59.83,59.7,59.81,98700.0,51.0914,51.1941,51.0829,51.177,98700.0
2011-04-19 13:30:00,59.81,59.91,59.79,59.88,105100.0,51.177,51.2626,51.1599,51.2369,105100.0
2011-04-19 14:00:00,59.88,59.9,59.83,59.85,43900.0,51.2369,51.254,51.1941,51.2112,43900.0
2011-04-19 14:30:00,59.84,59.93,59.82,59.87,62500.0,51.2027,51.2797,51.1856,51.2283,62500.0
2011-04-19 15:00:00,59.87,59.95,59.87,59.9,110000.0,51.2283,51.2968,51.2283,51.254,110000.0
2011-04-19 15:30:00,59.9,59.98,59.88,59.95,416400.0,51.254,51.3225,51.2369,51.2968,416400.0
2011-04-20 09:30:00,60.79,60.92,60.7,60.83,174000.0,52.0155,52.1268,51.9385,52.0498,174000.0
2011-04-20 10:00:00,60.84,61.09,60.81,61.04,153100.0,52.0583,52.2722,52.0327,52.2295,153100.0
2011-04-20 10:30:00,61.04,61.09,61.01,61.06,62100.0,52.2295,52.2722,52.2038,52.2466,62100.0
2011-04-20 11:00:00,61.05,61.05,60.92,60.98,65400.0,52.238,52.238,52.1268,52.1781,65400.0
2011-04-20 11:30:00,60.98,61.07,60.97,61.04,51200.0,52.1781,52.2551,52.1696,52.2295,51200.0
2011-04-20 12:00:00,61.03,61.03,60.96,60.96,54000.0,52.2209,52.2209,52.161,52.161,54000.0
2011-04-20 12:30:00,60.96,61.0,60.92,60.93,172500.0,52.161,52.1952,52.1268,52.1353,172500.0
2011-04-20 13:00:00,60.93,60.96,60.89,60.95,131300.0,52.1353,52.161,52.1011,52.1524,131300.0
2011-04-20 13:30:00,60.95,61.0,60.91,60.98,185300.0,52.1524,52.1952,52.1182,52.1781,185300.0
2011-04-20 14:00:00,60.98,60.99,60.92,60.97,473000.0,52.1781,52.1867,52.1268,52.1696,473000.0
2011-04-20 14:30:00,60.96,61.02,60.96,60.97,73000.0,52.161,52.2123,52.161,52.1696,73000.0
2011-04-20 15:00:00,60.97,61.04,60.92,61.04,125600.0,52.1696,52.2295,52.1268,52.2295,125600.0
2011-04-20 15:30:00,61.05,61.07,60.99,61.01,237100.0,52.238,52.2551,52.1867,52.2038,237100.0
2011-04-21 09:30:00,61.35,61.37,61.27,61.32,93700.0,52.4947,52.5118,52.4263,52.469,93700.0
2011-04-21 10:00:00,61.32,61.34,61.2,61.29,339900.0,52.469,52.4862,52.3664,52.4434,339900.0
2011-04-21 10:30:00,61.28,61.37,61.23,61.34,92600.0,52.4348,52.5118,52.392,52.4862,92600.0
2011-04-21 11:00:00,61.35,61.39,61.32,61.39,46600.0,52.4947,52.5289,52.469,52.5289,46600.0
2011-04-21 11:30:00,61.39,61.44,61.39,61.44,34800.0,52.5289,52.5717,52.5289,52.5717,34800.0
2011-04-21 12:00:00,61.42,61.45,61.41,61.43,32600.0,52.5546,52.5803,52.546,52.5632,32600.0
2011-04-21 12:30:00,61.42,61.47,61.4,61.44,95700.0,52.5546,52.5974,52.5375,52.5717,95700.0
2011-04-21 13:00:00,61.43,61.46,61.4,61.43,82100.0,52.5632,52.5888,52.5375,52.5632,82100.0
2011-04-21 13:30:00,61.43,61.44,61.38,61.44,34100.0,52.5632,52.5717,52.5204,52.5717,34100.0
2011-04-21 14:00:00,61.43,61.47,61.4,61.46,56500.0,52.5632,52.5974,52.5375,52.5888,56500.0
2011-04-21 14:30:00,61.46,61.48,61.41,61.41,32400.0,52.5888,52.6059,52.546,52.546,32400.0
2011-04-21 15:00:00,61.42,61.46,61.41,61.44,99600.0,52.5546,52.5888,52.546,52.5717,99600.0
2011-04-21 15:30:00,61.43,61.5,61.43,61.49,115000.0,52.5632,52.6231,52.5632,52.6145,115000.0
2011-04-25 09:30:00,61.49,61.5,61.37,61.46,102500.0,52.6145,52.6231,52.5118,52.5888,102500.0
2011-04-25 10:00:00,61.46,61.5,61.22,61.28,97000.0,52.5888,52.6231,52.3835,52.4348,97000.0
2011-04-25 10:30:00,61.27,61.3,61.19,61.22,90100.0,52.4263,52.4519,52.3578,52.3835,90100.0
2011-04-25 11:00:00,61.23,61.24,61.16,61.24,35600.0,52.392,52.4006,52.3321,52.4006,35600.0
2011-04-25 11:30:00,61.23,61.33,61.23,61.32,202000.0,52.392,52.4776,52.392,52.469,202000.0
2011-04-25 12:00:00,61.32,61.35,61.3,61.34,68400.0,52.469,52.4947,52.4519,52.4862,68400.0
2011-04-25 12:30:00,61.34,61.36,61.3,61.32,28000.0,52.4862,52.5033,52.4519,52.469,28000.0
2011-04-25 13:00:00,61.32,61.34,61.3,61.34,33400.0,52.469,52.4862,52.4519,52.4862,33400.0
2011-04-25 13:30:00,61.34,61.38,61.34,61.37,66100.0,52.4862,52.5204,52.4862,52.5118,66100.0
2011-04-25 14:00:00,61.37,61.42,61.37,61.4,98800.0,52.5118,52.5546,52.5118,52.5375,98800.0
2011-04-25 14:30:00,61.39,61.41,61.38,61.41,36200.0,52.5289,52.546,52.5204,52.546,36200.0
2011-04-25 15:00:00,61.41,61.41,61.33,61.38,189000.0,52.546,52.546,52.4776,52.5204,189000.0
2011-04-25 15:30:00,61.4,61.42,61.34,61.38,549900.0,52.5375,52.5546,52.4862,52.5204,549900.0
2011-04-26 09:30:00,61.58,61.65,61.48,61.6,117600.0,52.6915,52.7514,52.6059,52.7086,117600.0
2011-04-26 10:00:00,61.6,61.72,61.53,61.67,147900.0,52.7086,52.8113,52.6487,52.7685,147900.0
2011-04-26 10:30:00,61.68,61.85,61.67,61.85,95400.0,52.7771,52.9225,52.7685,52.9225,95400.0
2011-04-26 11:00:00,61.86,61.9,61.83,61.88,40700.0,52.9311,52.9653,52.9054,52.9482,40700.0
2011-04-26 11:30:00,61.88,61.96,61.88,61.96,56700.0,52.9482,53.0167,52.9482,53.0167,56700.0
2011-04-26 12:00:00,61.97,62.03,61.95,61.95,37400.0,53.0252,53.0766,53.0081,53.0081,37400.0
2011-04-26 12:30:00,61.96,61.99,61.91,61.93,24600.0,53.0167,53.0423,52.9739,52.991,24600.0
2011-04-26 13:00:00,61.93,61.93,61.84,61.86,86300.0,52.991,52.991,52.914,52.9311,86300.0
2011-04-26 13:30:00,61.86,61.87,61.8,61.86,103100.0,52.9311,52.9397,52.8798,52.9311,103100.0
2011-04-26 14:00:00,61.85,61.93,61.83,61.93,23100.0,52.9225,52.991,52.9054,52.991,23100.0
2011-04-26 14:30:00,61.93,61.94,61.9,61.93,35900.0,52.991,52.9995,52.9653,52.991,35900.0
2011-04-26 15:00:00,61.92,62.0,61.9,61.91,204500.0,52.9824,53.0509,52.9653,52.9739,204500.0
2011-04-26 15:30:00,61.91,61.92,61.86,61.9,174600.0,52.9739,52.9824,52.9311,52.9653,174600.0
2011-04-27 09:30:00,62.05,62.05,61.87,61.91,137900.0,53.0937,53.0937,52.9397,52.9739,137900.0
2011-04-27 10:00:00,61.88,61.88,61.71,61.77,66500.0,52.9482,52.9482,52.8027,52.8541,66500.0
2011-04-27 10:30:00,61.78,61.78,61.66,61.67,33600.0,52.8626,52.8626,52.76,52.7685,33600.0
2011-04-27 11:00:00,61.67,61.76,61.67,61.73,101400.0,52.7685,52.8455,52.7685,52.8199,101400.0
2011-04-27 11:30:00,61.73,61.81,61.71,61.79,51600.0,52.8199,52.8883,52.8027,52.8712,51600.0
2011-04-27 12:00:00,61.78,61.79,61.73,61.73,60200.0,52.8626,52.8712,52.8199,52.8199,60200.0
2011-04-27 12:30:00,61.74,61.93,61.73,61.91,128700.0,52.8284,52.991,52.8199,52.9739,128700.0
2011-04-27 13:00:00,61.88,61.97,61.87,61.93,65900.0,52.9482,53.0252,52.9397,52.991,65900.0
2011-04-27 13:30:00,61.91,62.0,61.89,62.0,85500.0,52.9739,53.0509,52.9568,53.0509,85500.0
2011-04-27 14:00:00,61.99,62.02,61.88,61.89,61300.0,53.0423,53.068,52.9482,52.9568,61300.0
2011-04-27 14:30:00,61.9,62.07,61.89,62.07,129900.0,52.9653,53.1108,52.9568,53.1108,129900.0
2011-04-27 15:00:00,62.06,62.14,62.06,62.12,92100.0,53.1022,53.1707,53.1022,53.1536,92100.0
2011-04-27 15:30:00,62.14,62.31,62.14,62.25,119400.0,53.1707,53.3161,53.1707,53.2648,119400.0
2011-04-28 09:30:00,62.15,62.29,62.09,62.28,165600.0,53.1792,53.299,53.1279,53.2905,165600.0
2011-04-28 10:00:00,62.29,62.3,62.18,62.21,271700.0,53.299,53.3076,53.2049,53.2306,271700.0
2011-04-28 10:30:00,62.2,62.27,62.15,62.27,66100.0,53.222,53.2819,53.1792,53.2819,66100.0
2011-04-28 11:00:00,62.27,62.35,62.26,62.32,63000.0,53.2819,53.3504,53.2734,53.3247,63000.0
2011-04-28 11:30:00,62.31,62.33,62.15,62.19,62300.0,53.3161,53.3333,53.1792,53.2135,62300.0
2011-04-28 12:00:00,62.19,62.28,62.15,62.27,49800.0,53.2135,53.2905,53.1792,53.2819,49800.0
2011-04-28 12:30:00,62.26,62.3,62.22,62.24,324800.0,53.2734,53.3076,53.2391,53.2562,324800.0
2011-04-28 13:00:00,62.24,62.28,62.11,62.19,124300.0,53.2562,53.2905,53.145,53.2135,124300.0
2011-04-28 13:30:00,62.18,62.23,62.13,62.21,54000.0,53.2049,53.2477,53.1621,53.2306,54000.0
2011-04-28 14:00:00,62.19,62.23,62.17,62.17,52100.0,53.2135,53.2477,53.1964,53.1964,52100.0
2011-04-28 14:30:00,62.16,62.27,62.16,62.24,76900.0,53.1878,53.2819,53.1878,53.2562,76900.0
2011-04-28 15:00:00,62.25,62.29,62.2,62.29,119600.0,53.2648,53.299,53.222,53.299,119600.0
2011-04-28 15:30:00,62.29,62.41,62.29,62.32,129000.0,53.299,53.4017,53.299,53.3247,129000.0
2011-04-29 09:30:00,62.33,62.46,62.3,62.3,116300.0,53.3333,53.4445,53.3076,53.3076,116300.0
2011-04-29 10:00:00,62.32,62.37,62.27,62.36,91400.0,53.3247,53.3675,53.2819,53.3589,91400.0
2011-04-29 10:30:00,62.36,62.41,62.32,62.41,42900.0,53.3589,53.4017,53.3247,53.4017,42900.0
2011-04-29 11:00:00,62.39,62.42,62.36,62.39,46500.0,53.3846,53.4103,53.3589,53.3846,46500.0
2011-04-29 11:30:00,62.38,62.49,62.37,62.46,53900.0,53.376,53.4702,53.3675,53.4445,53900.0
2011-04-29 12:00:00,62.46,62.52,62.46,62.51,33200.0,53.4445,53.4958,53.4445,53.4873,33200.0
2011-04-29 12:30:00,62.51,62.54,62.5,62.52,38800.0,53.4873,53.5129,53.4787,53.4958,38800.0
2011-04-29 13:00:00,62.52,62.55,62.51,62.53,32900.0,53.4958,53.5215,53.4873,53.5044,32900.0
2011-04-29 13:30:00,62.54,62.57,62.5,62.5,70000.0,53.5129,53.5386,53.4787,53.4787,70000.0
2011-04-29 14:00:00,62.5,62.53,62.49,62.51,43900.0,53.4787,53.5044,53.4702,53.4873,43900.0
2011-04-29 14:30:00,62.52,62.59,62.49,62.5,79400.0,53.4958,53.5557,53.4702,53.4787,79400.0
2011-04-29 15:00:00,62.49,62.5,62.42,62.44,64000.0,53.4702,53.4787,53.4103,53.4274,64000.0
2011-04-29 15:30:00,62.44,62.51,62.43,62.47,208900.0,53.4274,53.4873,53.4188,53.453,208900.0
2011-05-02 09:30:00,62.77,62.77,62.53,62.6,153000.0,53.7097,53.7097,53.5044,53.5643,153000.0
2011-05-02 10:00:00,62.6,62.77,62.59,62.77,117000.0,53.5643,53.7097,53.5557,53.7097,117000.0
2011-05-02 10:30:00,62.78,62.81,62.73,62.73,135700.0,53.7183,53.744,53.6755,53.6755,135700.0
2011-05-02 11:00:00,62.73,62.79,62.61,62.61,156000.0,53.6755,53.7269,53.5728,53.5728,156000.0
2011-05-02 11:30:00,62.6,62.61,62.51,62.53,155400.0,53.5643,53.5728,53.4873,53.5044,155400.0
2011-05-02 12:00:00,62.53,62.58,62.35,62.36,191600.0,53.5044,53.5472,53.3504,53.3589,191600.0
2011-05-02 12:30:00,62.36,62.42,62.3,62.39,78500.0,53.3589,53.4103,53.3076,53.3846,78500.0
2011-05-02 13:00:00,62.38,62.52,62.38,62.51,34400.0,53.376,53.4958,53.376,53.4873,34400.0
2011-05-02 13:30:00,62.51,62.52,62.47,62.48,61000.0,53.4873,53.4958,53.453,53.4616,61000.0
2011-05-02 14:00:00,62.48,62.57,62.45,62.47,71000.0,53.4616,53.5386,53.4359,53.453,71000.0
2011-05-02 14:30:00,62.47,62.5,62.37,62.38,56900.0,53.453,53.4787,53.3675,53.376,56900.0
2011-05-02 15:00:00,62.38,62.45,62.33,62.33,70800.0,53.376,53.4359,53.3333,53.3333,70800.0
2011-05-02 15:30:00,62.33,62.39,62.23,62.34,659900.0,53.3333,53.3846,53.2477,53.3418,659900.0
2011-05-03 09:30:00,62.17,62.29,62.06,62.25,179900.0,53.1964,53.299,53.1022,53.2648,179900.0
2011-05-03 10:00:00,62.25,62.31,62.11,62.14,100200.0,53.2648,53.3161,53.145,53.1707,100200.0
2011-05-03 10:30:00,62.14,62.15,61.97,62.04,92000.0,53.1707,53.1792,53.0252,53.0851,92000.0
2011-05-03 11:00:00,62.04,62.17,62.0,62.12,119300.0,53.0851,53.1964,53.0509,53.1536,119300.0
2011-05-03 11:30:00,62.12,62.2,62.1,62.14,101100.0,53.1536,53.222,53.1365,53.1707,101100.0
2011-05-03 12:00:00,62.14,62.18,62.08,62.08,93800.0,53.1707,53.2049,53.1193,53.1193,93800.0
2011-05-03 12:30:00,62.09,62.1,61.95,61.96,125900.0,53.1279,53.1365,53.0081,53.0167,125900.0
2011-05-03 13:00:00,61.96,62.02,61.86,61.87,96500.0,53.0167,53.068,52.9311,52.9397,96500.0
2011-05-03 13:30:00,61.87,61.92,61.76,61.86,175700.0,52.9397,52.9824,52.8455,52.9311,175700.0
2011-05-03 14:00:00,61.85,61.87,61.71,61.82,139000.0,52.9225,52.9397,52.8027,52.8969,139000.0
2011-05-03 14:30:00,61.83,61.85,61.69,61.74,118600.0,52.9054,52.9225,52.7856,52.8284,118600.0
2011-05-03 15:00:00,61.75,61.93,61.75,61.92,197600.0,52.837,52.991,52.837,52.9824,197600.0
2011-05-03 15:30:00,61.91,62.04,61.87,62.0,262700.0,52.9739,53.0851,52.9397,53.0509,262700.0
2011-05-04 09:30:00,61.98,62.03,61.77,61.83,201600.0,53.0338,53.0766,52.8541,52.9054,201600.0
2011-05-04 10:00:00,61.82,61.82,61.55,61.66,382700.0,52.8969,52.8969,52.6658,52.76,382700.0
2011-05-04 10:30:00,61.66,61.71,61.47,61.61,176400.0,52.76,52.8027,52.5974,52.7172,176400.0
2011-05-04 11:00:00,61.61,61.62,61.34,61.43,122500.0,52.7172,52.7257,52.4862,52.5632,122500.0
2011-05-04 11:30:00,61.43,61.45,61.36,61.43,59200.0,52.5632,52.5803,52.5033,52.5632,59200.0
2011-05-04 12:00:00,61.45,61.48,61.29,61.31,82100.0,52.5803,52.6059,52.4434,52.4605,82100.0
2011-05-04 12:30:00,61.33,61.38,61.27,61.37,87000.0,52.4776,52.5204,52.4263,52.5118,87000.0
2011-05-04 13:00:00,61.36,61.52,61.35,61.5,132700.0,52.5033,52.6402,52.4947,52.6231,132700.0
2011-05-04 13:30:00,61.5,61.62,61.49,61.6,101300.0,52.6231,52.7257,52.6145,52.7086,101300.0
2011-05-04 14:00:00,61.59,61.76,61.51,61.75,158900.0,52.7001,52.8455,52.6316,52.837,158900.0
2011-05-04 14:30:00,61.74,61.81,61.68,61.68,92600.0,52.8284,52.8883,52.7771,52.7771,92600.0
2011-05-04 15:00:00,61.7,61.75,61.58,61.72,157300.0,52.7942,52.837,52.6915,52.8113,157300.0
2011-05-04 15:30:00,61.73,61.74,61.56,61.59,540400.0,52.8199,52.8284,52.6744,52.7001,540400.0
2011-05-05 09:30:00,61.31,61.43,61.13,61.41,150100.0,52.4605,52.5632,52.3065,52.546,150100.0
2011-05-05 10:00:00,61.43,61.59,61.35,61.41,73900.0,52.5632,52.7001,52.4947,52.546,73900.0
2011-05-05 10:30:00,61.39,61.54,61.33,61.44,1081900.0,52.5289,52.6573,52.4776,52.5717,1081900.0
2011-05-05 11:00:00,61.43,61.48,61.2,61.37,148000.0,52.5632,52.6059,52.3664,52.5118,148000.0
2011-05-05 11:30:00,61.37,61.67,61.36,61.65,90900.0,52.5118,52.7685,52.5033,52.7514,90900.0
2011-05-05 12:00:00,61.65,61.8,61.65,61.75,170900.0,52.7514,52.8798,52.7514,52.837,170900.0
2011-05-05 12:30:00,61.74,61.74,61.57,61.61,66200.0,52.8284,52.8284,52.683,52.7172,66200.0
2011-05-05 13:00:00,61.63,61.71,61.61,61.65,42200.0,52.7343,52.8027,52.7172,52.7514,42200.0
2011-05-05 13:30:00,61.66,61.67,61.5,61.59,82000.0,52.76,52.7685,52.6231,52.7001,82000.0
2011-05-05 14:00:00,61.59,61.66,61.46,61.66,77500.0,52.7001,52.76,52.5888,52.76,77500.0
2011-05-05 14:30:00,61.66,61.72,61.46,61.46,76900.0,52.76,52.8113,52.5888,52.5888,76900.0
2011-05-05 15:00:00,61.45,61.47,60.9,60.93,381800.0,52.5803,52.5974,52.1097,52.1353,381800.0
2011-05-05 15:30:00,60.9,61.23,60.9,61.17,209900.0,52.1097,52.392,52.1097,52.3407,209900.0
2011-05-06 09:30:00,61.8,61.99,61.69,61.76,314100.0,52.8798,53.0423,52.7856,52.8455,314100.0
2011-05-06 10:00:00,61.8,61.9,61.69,61.85,69600.0,52.8798,52.9653,52.7856,52.9225,69600.0
2011-05-06 10:30:00,61.86,61.93,61.83,61.89,47400.0,52.9311,52.991,52.9054,52.9568,47400.0
2011-05-06 11:00:00,61.88,62.11,61.88,62.04,116500.0,52.9482,53.145,52.9482,53.0851,116500.0
2011-05-06 11:30:00,62.05,62.07,61.9,61.96,66800.0,53.0937,53.1108,52.9653,53.0167,66800.0
2011-05-06 12:00:00,61.97,62.01,61.71,61.77,234900.0,53.0252,53.0594,52.8027,52.8541,234900.0
2011-05-06 12:30:00,61.73,61.85,61.56,61.67,83000.0,52.8199,52.9225,52.6744,52.7685,83000.0
2011-05-06 13:00:00,61.69,61.75,61.38,61.48,200800.0,52.7856,52.837,52.5204,52.6059,200800.0
2011-05-06 13:30:00,61.48,61.57,61.43,61.48,95400.0,52.6059,52.683,52.5632,52.6059,95400.0
2011-05-06 14:00:00,61.47,61.61,61.37,61.4,138600.0,52.5974,52.7172,52.5118,52.5375,138600.0
2011-05-06 14:30:00,61.36,61.37,61.17,61.3,96800.0,52.5033,52.5118,52.3407,52.4519,96800.0
2011-05-06 15:00:00,61.3,61.46,61.29,61.34,95900.0,52.4519,52.5888,52.4434,52.4862,95900.0
2011-05-06 15:30:00,61.36,61.53,61.34,61.41,180400.0,52.5033,52.6487,52.4862,52.546,180400.0
2011-05-09 09:30:00,61.45,61.58,61.43,61.46,128900.0,52.5803,52.6915,52.5632,52.5888,128900.0
2011-05-09 10:00:00,61.45,61.64,61.41,61.48,143400.0,52.5803,52.7429,52.546,52.6059,143400.0
2011-05-09 10:30:00,61.46,61.58,61.4,61.55,144100.0,52.5888,52.6915,52.5375,52.6658,144100.0
2011-05-09 11:00:00,61.55,61.61,61.52,61.57,126800.0,52.6658,52.7172,52.6402,52.683,126800.0
2011-05-09 11:30:00,61.57,61.73,61.53,61.71,100900.0,52.683,52.8199,52.6487,52.8027,100900.0
2011-05-09 12:00:00,61.71,61.92,61.7,61.8,375400.0,52.8027,52.9824,52.7942,52.8798,375400.0
2011-05-09 12:30:00,61.8,61.87,61.76,61.76,202600.0,52.8798,52.9397,52.8455,52.8455,202600.0
2011-05-09 13:00:00,61.76,61.84,61.76,61.79,128000.0,52.8455,52.914,52.8455,52.8712,128000.0
2011-05-09 13:30:00,61.79,61.89,61.79,61.87,189500.0,52.8712,52.9568,52.8712,52.9397,189500.0
2011-05-09 14:00:00,61.87,61.88,61.79,61.82,75900.0,52.9397,52.9482,52.8712,52.8969,75900.0
2011-05-09 14:30:00,61.82,61.94,61.78,61.8,192000.0,52.8969,52.9995,52.8626,52.8798,192000.0
2011-05-09 15:00:00,61.8,61.87,61.8,61.83,132800.0,52.8798,52.9397,52.8798,52.9054,132800.0
2011-05-09 15:30:00,61.82,61.86,61.74,61.76,166100.0,52.8969,52.9311,52.8284,52.8455,166100.0
2011-05-10 09:30:00,61.96,62.08,61.88,62.08,101400.0,53.0167,53.1193,52.9482,53.1193,101400.0
2011-05-10 10:00:00,62.09,62.17,62.02,62.11,101000.0,53.1279,53.1964,53.068,53.145,101000.0
2011-05-10 10:30:00,62.12,62.15,62.05,62.09,150500.0,53.1536,53.1792,53.0937,53.1279,150500.0
2011-05-10 11:00:00,62.09,62.13,61.97,61.99,83000.0,53.1279,53.1621,53.0252,53.0423,83000.0
2011-05-10 11:30:00,62.0,62.1,61.98,62.07,40000.0,53.0509,53.1365,53.0338,53.1108,40000.0
2011-05-10 12:00:00,62.05,62.09,62.02,62.06,75300.0,53.0937,53.1279,53.068,53.1022,75300.0
2011-05-10 12:30:00,62.06,62.11,62.04,62.06,178000.0,53.1022,53.145,53.0851,53.1022,178000.0
2011-05-10 13:00:00,62.05,62.07,62.0,62.07,106900.0,53.0937,53.1108,53.0509,53.1108,106900.0
2011-05-10 13:30:00,62.07,62.12,62.04,62.12,75500.0,53.1108,53.1536,53.0851,53.1536,75500.0
2011-05-10 14:00:00,62.11,62.15,62.07,62.11,78100.0,53.145,53.1792,53.1108,53.145,78100.0
2011-05-10 14:30:00,62.12,62.3,62.09,62.29,160600.0,53.1536,53.3076,53.1279,53.299,160600.0
2011-05-10 15:00:00,62.29,62.37,62.25,62.34,160600.0,53.299,53.3675,53.2648,53.3418,160600.0
2011-05-10 15:30:00,62.33,62.34,62.22,62.27,104100.0,53.3333,53.3418,53.2391,53.2819,104100.0
2011-05-11 09:30:00,62.21,62.27,62.08,62.13,136800.0,53.2306,53.2819,53.1193,53.1621,136800.0
2011-05-11 10:00:00,62.13,62.15,62.03,62.1,114800.0,53.1621,53.1792,53.0766,53.1365,114800.0
2011-05-11 10:30:00,62.09,62.09,61.95,62.02,109800.0,53.1279,53.1279,53.0081,53.068,109800.0
2011-05-11 11:00:00,62.02,62.1,62.0,62.06,71400.0,53.068,53.1365,53.0509,53.1022,71400.0
2011-05-11 11:30:00,62.07,62.08,61.81,61.86,74700.0,53.1108,53.1193,52.8883,52.9311,74700.0
2011-05-11 12:00:00,61.86,61.86,61.42,61.56,196700.0,52.9311,52.9311,52.5546,52.6744,196700.0
2011-05-11 12:30:00,61.55,61.66,61.49,61.62,115900.0,52.6658,52.76,52.6145,52.7257,115900.0
2011-05-11 13:00:00,61.63,61.64,61.5,61.5,114600.0,52.7343,52.7429,52.6231,52.6231,114600.0
2011-05-11 13:30:00,61.51,61.55,61.34,61.49,121000.0,52.6316,52.6658,52.4862,52.6145,121000.0
2011-05-11 14:00:00,61.49,61.54,61.38,61.43,240100.0,52.6145,52.6573,52.5204,52.5632,240100.0
2011-05-11 14:30:00,61.43,61.6,61.43,61.53,60300.0,52.5632,52.7086,52.5632,52.6487,60300.0
2011-05-11 15:00:00,61.52,61.68,61.5,61.63,99000.0,52.6402,52.7771,52.6231,52.7343,99000.0
2011-05-11 15:30:00,61.63,61.71,61.49,61.64,248000.0,52.7343,52.8027,52.6145,52.7429,248000.0
2011-05-12 09:30:00,61.53,61.54,61.16,61.34,158000.0,52.6487,52.6573,52.3321,52.4862,158000.0
2011-05-12 10:00:00,61.35,61.61,61.22,61.56,200800.0,52.4947,52.7172,52.3835,52.6744,200800.0
2011-05-12 10:30:00,61.57,61.62,61.37,61.45,111500.0,52.683,52.7257,52.5118,52.5803,111500.0
2011-05-12 11:00:00,61.43,61.7,61.38,61.68,147100.0,52.5632,52.7942,52.5204,52.7771,147100.0
2011-05-12 11:30:00,61.68,61.81,61.67,61.68,93800.0,52.7771,52.8883,52.7685,52.7771,93800.0
2011-05-12 12:00:00,61.7,61.74,61.64,61.74,35300.0,52.7942,52.8284,52.7429,52.8284,35300.0
2011-05-12 12:30:00,61.75,61.83,61.68,61.81,73600.0,52.837,52.9054,52.7771,52.8883,73600.0
2011-05-12 13:00:00,61.83,62.06,61.83,61.99,164200.0,52.9054,53.1022,52.9054,53.0423,164200.0
2011-05-12 13:30:00,62.0,62.05,61.95,62.01,142300.0,53.0509,53.0937,53.0081,53.0594,142300.0
2011-05-12 14:00:00,62.03,62.12,61.94,61.98,124600.0,53.0766,53.1536,52.9995,53.0338,124600.0
2011-05-12 14:30:00,61.98,62.04,61.91,61.92,147900.0,53.0338,53.0851,52.9739,52.9824,147900.0
2011-05-12 15:00:00,61.92,62.04,61.88,62.0,249300.0,52.9824,53.0851,52.9482,53.0509,249300.0
2011-05-12 15:30:00,61.99,62.07,61.93,62.02,620800.0,53.0423,53.1108,52.991,53.068,620800.0
2011-05-13 09:30:00,62.08,62.1,61.89,61.94,216900.0,53.1193,53.1365,52.9568,52.9995,216900.0
2011-05-13 10:00:00,61.93,62.02,61.78,62.0,114000.0,52.991,53.068,52.8626,53.0509,114000.0
2011-05-13 10:30:00,61.98,62.12,61.94,61.94,104800.0,53.0338,53.1536,52.9995,52.9995,104800.0
2011-05-13 11:00:00,61.95,61.95,61.66,61.72,210500.0,53.0081,53.0081,52.76,52.8113,210500.0
2011-05-13 11:30:00,61.69,61.77,61.58,61.63,88300.0,52.7856,52.8541,52.6915,52.7343,88300.0
2011-05-13 12:00:00,61.61,61.66,61.35,61.52,194300.0,52.7172,52.76,52.4947,52.6402,194300.0
2011-05-13 12:30:00,61.52,61.57,61.47,61.49,145000.0,52.6402,52.683,52.5974,52.6145,145000.0
2011-05-13 13:00:00,61.49,61.58,61.44,61.51,110700.0,52.6145,52.6915,52.5717,52.6316,110700.0
2011-05-13 13:30:00,61.51,61.53,61.43,61.46,115300.0,52.6316,52.6487,52.5632,52.5888,115300.0
2011-05-13 14:00:00,61.48,61.67,61.46,61.63,81800.0,52.6059,52.7685,52.5888,52.7343,81800.0
2011-05-13 14:30:00,61.65,61.67,61.54,61.56,60900.0,52.7514,52.7685,52.6573,52.6744,60900.0
2011-05-13 15:00:00,61.56,61.63,61.45,61.46,236900.0,52.6744,52.7343,52.5803,52.5888,236900.0
2011-05-13 15:30:00,61.49,61.57,61.45,61.49,216400.0,52.6145,52.683,52.5803,52.6145,216400.0
2011-05-16 09:30:00,61.26,61.41,61.17,61.29,130600.0,52.4177,52.546,52.3407,52.4434,130600.0
2011-05-16 10:00:00,61.29,61.48,61.27,61.42,134300.0,52.4434,52.6059,52.4263,52.5546,134300.0
2011-05-16 10:30:00,61.42,61.6,61.38,61.58,88700.0,52.5546,52.7086,52.5204,52.6915,88700.0
2011-05-16 11:00:00,61.58,61.69,61.54,61.57,87200.0,52.6915,52.7856,52.6573,52.683,87200.0
2011-05-16 11:30:00,61.56,61.61,61.42,61.46,120900.0,52.6744,52.7172,52.5546,52.5888,120900.0
2011-05-16 12:00:00,61.45,61.45,61.32,61.37,78100.0,52.5803,52.5803,52.469,52.5118,78100.0
2011-05-16 12:30:00,61.36,61.44,61.19,61.2,113500.0,52.5033,52.5717,52.3578,52.3664,113500.0
2011-05-16 13:00:00,61.17,61.2,61.09,61.19,79300.0,52.3407,52.3664,52.2722,52.3578,79300.0
2011-05-16 13:30:00,61.2,61.32,61.19,61.26,87300.0,52.3664,52.469,52.3578,52.4177,87300.0
2011-05-16 14:00:00,61.25,61.36,61.12,61.12,35100.0,52.4091,52.5033,52.2979,52.2979,35100.0
2011-05-16 14:30:00,61.12,61.17,61.02,61.1,73700.0,52.2979,52.3407,52.2123,52.2808,73700.0
2011-05-16 15:00:00,61.1,61.22,61.05,61.05,155000.0,52.2808,52.3835,52.238,52.238,155000.0
2011-05-16 15:30:00,61.06,61.1,60.86,60.96,450900.0,52.2466,52.2808,52.0754,52.161,450900.0
2011-05-17 09:30:00,60.73,60.8,60.55,60.76,133500.0,51.9642,52.0241,51.8102,51.9899,133500.0
2011-05-17 10:00:00,60.76,60.92,60.58,60.9,124400.0,51.9899,52.1268,51.8359,52.1097,124400.0
2011-05-17 10:30:00,60.9,60.92,60.59,60.63,85900.0,52.1097,52.1268,51.8444,51.8786,85900.0
2011-05-17 11:00:00,60.62,60.63,60.38,60.45,153400.0,51.8701,51.8786,51.6647,51.7246,153400.0
2011-05-17 11:30:00,60.46,60.48,60.3,60.46,109500.0,51.7332,51.7503,51.5963,51.7332,109500.0
2011-05-17 12:00:00,60.47,60.59,60.41,60.54,67700.0,51.7417,51.8444,51.6904,51.8016,67700.0
2011-05-17 12:30:00,60.54,60.67,60.42,60.48,102800.0,51.8016,51.9129,51.6989,51.7503,102800.0
2011-05-17 13:00:00,60.49,60.66,60.46,60.65,132700.0,51.7588,51.9043,51.7332,51.8957,132700.0
2011-05-17 13:30:00,60.64,60.69,60.59,60.64,117800.0,51.8872,51.93,51.8444,51.8872,117800.0
2011-05-17 14:00:00,60.65,60.75,60.54,60.6,93500.0,51.8957,51.9813,51.8016,51.853,93500.0
2011-05-17 14:30:00,60.58,60.81,60.53,60.8,105300.0,51.8359,52.0327,51.7931,52.0241,105300.0
2011-05-17 15:00:00,60.8,60.81,60.66,60.69,179900.0,52.0241,52.0327,51.9043,51.93,179900.0
2011-05-17 15:30:00,60.68,60.82,60.68,60.82,279100.0,51.9214,52.0412,51.9214,52.0412,279100.0
2011-05-18 09:30:00,60.87,61.0,60.74,60.89,149200.0,52.084,52.1952,51.9728,52.1011,149200.0
2011-05-18 10:00:00,60.89,61.04,60.87,61.04,69100.0,52.1011,52.2295,52.084,52.2295,69100.0
2011-05-18 10:30:00,61.04,61.2,61.04,61.14,101800.0,52.2295,52.3664,52.2295,52.315,101800.0
2011-05-18 11:00:00,61.14,61.2,61.08,61.11,90200.0,52.315,52.3664,52.2637,52.2894,90200.0
2011-05-18 11:30:00,61.12,61.16,61.09,61.14,147500.0,52.2979,52.3321,52.2722,52.315,147500.0
2011-05-18 12:00:00,61.14,61.18,61.08,61.18,45500.0,52.315,52.3492,52.2637,52.3492,45500.0
2011-05-18 12:30:00,61.18,61.23,61.17,61.19,105500.0,52.3492,52.392,52.3407,52.3578,105500.0
2011-05-18 13:00:00,61.2,61.33,61.19,61.26,76200.0,52.3664,52.4776,52.3578,52.4177,76200.0
2011-05-18 13:30:00,61.26,61.42,61.26,61.39,78200.0,52.4177,52.5546,52.4177,52.5289,78200.0
2011-05-18 14:00:00,61.39,61.5,61.31,61.35,298400.0,52.5289,52.6231,52.4605,52.4947,298400.0
2011-05-18 14:30:00,61.35,61.41,61.28,61.3,190200.0,52.4947,52.546,52.4348,52.4519,190200.0
2011-05-18 15:00:00,61.3,61.46,61.29,61.46,205900.0,52.4519,52.5888,52.4434,52.5888,205900.0
2011-05-18 15:30:00,61.46,61.51,61.41,61.44,288400.0,52.5888,52.6316,52.546,52.5717,288400.0
2011-05-19 09:30:00,61.6,61.76,61.6,61.72,166600.0,52.7086,52.8455,52.7086,52.8113,166600.0
2011-05-19 10:00:00,61.69,61.71,61.41,61.53,313000.0,52.7856,52.8027,52.546,52.6487,313000.0
2011-05-19 10:30:00,61.52,61.56,61.26,61.3,65300.0,52.6402,52.6744,52.4177,52.4519,65300.0
2011-05-19 11:00:00,61.29,61.36,61.24,61.35,45800.0,52.4434,52.5033,52.4006,52.4947,45800.0
2011-05-19 11:30:00,61.35,61.38,61.3,61.34,29500.0,52.4947,52.5204,52.4519,52.4862,29500.0
2011-05-19 12:00:00,61.32,61.6,61.32,61.57,44700.0,52.469,52.7086,52.469,52.683,44700.0
2011-05-19 12:30:00,61.58,61.63,61.52,61.56,92600.0,52.6915,52.7343,52.6402,52.6744,92600.0
2011-05-19 13:00:00,61.58,61.68,61.55,61.63,124800.0,52.6915,52.7771,52.6658,52.7343,124800.0
2011-05-19 13:30:00,61.63,61.68,61.57,61.65,315400.0,52.7343,52.7771,52.683,52.7514,315400.0
2011-05-19 14:00:00,61.66,61.7,61.47,61.5,241000.0,52.76,52.7942,52.5974,52.6231,241000.0
2011-05-19 14:30:00,61.5,61.54,61.4,61.52,121200.0,52.6231,52.6573,52.5375,52.6402,121200.0
2011-05-19 15:00:00,61.5,61.6,61.5,61.58,68500.0,52.6231,52.7086,52.6231,52.6915,68500.0
2011-05-19 15:30:00,61.59,61.63,61.54,61.6,87600.0,52.7001,52.7343,52.6573,52.7086,87600.0
2011-05-20 09:30:00,61.42,61.54,61.17,61.2,123800.0,52.5546,52.6573,52.3407,52.3664,123800.0
2011-05-20 10:00:00,61.2,61.24,61.08,61.21,160700.0,52.3664,52.4006,52.2637,52.3749,160700.0
2011-05-20 10:30:00,61.19,61.22,60.96,61.03,227400.0,52.3578,52.3835,52.161,52.2209,227400.0
2011-05-20 11:00:00,61.02,61.16,61.0,61.12,144300.0,52.2123,52.3321,52.1952,52.2979,144300.0
2011-05-20 11:30:00,61.13,61.24,61.12,61.14,58600.0,52.3065,52.4006,52.2979,52.315,58600.0
2011-05-20 12:00:00,61.13,61.4,61.11,61.4,51400.0,52.3065,52.5375,52.2894,52.5375,51400.0
2011-05-20 12:30:00,61.4,61.5,61.37,61.38,81200.0,52.5375,52.6231,52.5118,52.5204,81200.0
2011-05-20 13:00:00,61.38,61.5,61.38,61.45,64200.0,52.5204,52.6231,52.5204,52.5803,64200.0
2011-05-20 13:30:00,61.45,61.57,61.43,61.47,35300.0,52.5803,52.683,52.5632,52.5974,35300.0
2011-05-20 14:00:00,61.49,61.51,61.39,61.43,46300.0,52.6145,52.6316,52.5289,52.5632,46300.0
2011-05-20 14:30:00,61.43,61.49,61.34,61.34,46500.0,52.5632,52.6145,52.4862,52.4862,46500.0
2011-05-20 15:00:00,61.33,61.35,61.28,61.31,100300.0,52.4776,52.4947,52.4348,52.4605,100300.0
2011-05-20 15:30:00,61.31,61.38,61.13,61.17,237500.0,52.4605,52.5204,52.3065,52.3407,237500.0
2011-05-23 09:30:00,60.45,60.48,60.24,60.37,159900.0,51.7246,51.7503,51.5449,51.6562,159900.0
2011-05-23 10:00:00,60.37,60.47,60.26,60.34,201200.0,51.6562,51.7417,51.562,51.6305,201200.0
2011-05-23 10:30:00,60.34,60.44,60.29,60.35,185500.0,51.6305,51.7161,51.5877,51.6391,185500.0
2011-05-23 11:00:00,60.32,60.42,60.26,60.33,98600.0,51.6134,51.6989,51.562,51.6219,98600.0
2011-05-23 11:30:00,60.34,60.35,60.19,60.28,131500.0,51.6305,51.6391,51.5021,51.5792,131500.0
2011-05-23 12:00:00,60.28,60.33,60.18,60.33,195600.0,51.5792,51.6219,51.4936,51.6219,195600.0
2011-05-23 12:30:00,60.33,60.37,60.29,60.34,51400.0,51.6219,51.6562,51.5877,51.6305,51400.0
2011-05-23 13:00:00,60.34,60.36,60.28,60.3,161300.0,51.6305,51.6476,51.5792,51.5963,161300.0
2011-05-23 13:30:00,60.3,60.43,60.3,60.41,74400.0,51.5963,51.7075,51.5963,51.6904,74400.0
2011-05-23 14:00:00,60.41,60.51,60.38,60.44,129200.0,51.6904,51.776,51.6647,51.7161,129200.0
2011-05-23 14:30:00,60.45,60.62,60.45,60.52,575400.0,51.7246,51.8701,51.7246,51.7845,575400.0
2011-05-23 15:00:00,60.53,60.61,60.46,60.48,171600.0,51.7931,51.8615,51.7332,51.7503,171600.0
2011-05-23 15:30:00,60.49,60.51,60.39,60.42,165300.0,51.7588,51.776,51.6733,51.6989,165300.0
2011-05-24 09:30:00,60.57,60.69,60.55,60.66,90300.0,51.8273,51.93,51.8102,51.9043,90300.0
2011-05-24 10:00:00,60.67,60.74,60.56,60.59,140500.0,51.9129,51.9728,51.8187,51.8444,140500.0
2011-05-24 10:30:00,60.59,60.62,60.43,60.45,105200.0,51.8444,51.8701,51.7075,51.7246,105200.0
2011-05-24 11:00:00,60.48,60.58,60.46,60.46,110800.0,51.7503,51.8359,51.7332,51.7332,110800.0
2011-05-24 11:30:00,60.46,60.56,60.39,60.42,65300.0,51.7332,51.8187,51.6733,51.6989,65300.0
2011-05-24 12:00:00,60.4,60.43,60.34,60.38,71000.0,51.6818,51.7075,51.6305,51.6647,71000.0
2011-05-24 12:30:00,60.38,60.42,60.32,60.36,43800.0,51.6647,51.6989,51.6134,51.6476,43800.0
2011-05-24 13:00:00,60.34,60.43,60.29,60.33,60400.0,51.6305,51.7075,51.5877,51.6219,60400.0
2011-05-24 13:30:00,60.33,60.4,60.25,60.39,188900.0,51.6219,51.6818,51.5535,51.6733,188900.0
2011-05-24 14:00:00,60.41,60.52,60.37,60.51,77700.0,51.6904,51.7845,51.6562,51.776,77700.0
2011-05-24 14:30:00,60.51,60.53,60.44,60.48,157600.0,51.776,51.7931,51.7161,51.7503,157600.0
2011-05-24 15:00:00,60.48,60.55,60.46,60.51,106200.0,51.7503,51.8102,51.7332,51.776,106200.0
2011-05-24 15:30:00,60.5,60.5,60.33,60.34,145500.0,51.7674,51.7674,51.6219,51.6305,145500.0
2011-05-25 09:30:00,60.09,60.43,60.09,60.36,191100.0,51.4166,51.7075,51.4166,51.6476,191100.0
2011-05-25 10:00:00,60.35,60.43,60.26,60.41,101400.0,51.6391,51.7075,51.562,51.6904,101400.0
2011-05-25 10:30:00,60.4,60.56,60.38,60.45,120400.0,51.6818,51.8187,51.6647,51.7246,120400.0
2011-05-25 11:00:00,60.45,60.6,60.45,60.53,86200.0,51.7246,51.853,51.7246,51.7931,86200.0
2011-05-25 11:30:00,60.54,60.7,60.54,60.62,87600.0,51.8016,51.9385,51.8016,51.8701,87600.0
2011-05-25 12:00:00,60.64,60.65,60.59,60.63,28700.0,51.8872,51.8957,51.8444,51.8786,28700.0
2011-05-25 12:30:00,60.6,60.65,60.57,60.65,94900.0,51.853,51.8957,51.8273,51.8957,94900.0
2011-05-25 13:00:00,60.64,60.66,60.54,60.54,45000.0,51.8872,51.9043,51.8016,51.8016,45000.0
2011-05-25 13:30:00,60.54,60.62,60.54,60.56,67200.0,51.8016,51.8701,51.8016,51.8187,67200.0
2011-05-25 14:00:00,60.57,60.67,60.55,60.67,75000.0,51.8273,51.9129,51.8102,51.9129,75000.0
2011-05-25 14:30:00,60.67,60.69,60.61,60.67,92000.0,51.9129,51.93,51.8615,51.9129,92000.0
2011-05-25 15:00:00,60.67,60.88,60.65,60.83,126400.0,51.9129,52.0926,51.8957,52.0498,126400.0
2011-05-25 15:30:00,60.82,60.82,60.63,60.65,126600.0,52.0412,52.0412,51.8786,51.8957,126600.0
2011-05-26 09:30:00,60.5,60.69,60.46,60.47,116900.0,51.7674,51.93,51.7332,51.7417,116900.0
2011-05-26 10:00:00,60.49,60.63,60.44,60.58,136800.0,51.7588,51.8786,51.7161,51.8359,136800.0
2011-05-26 10:30:00,60.59,60.67,60.44,60.49,198700.0,51.8444,51.9129,51.7161,51.7588,198700.0
2011-05-26 11:00:00,60.49,60.62,60.44,60.62,168800.0,51.7588,51.8701,51.7161,51.8701,168800.0
2011-05-26 11:30:00,60.63,60.68,60.55,60.65,137600.0,51.8786,51.9214,51.8102,51.8957,137600.0
2011-05-26 12:00:00,60.66,60.73,60.6,60.73,101500.0,51.9043,51.9642,51.853,51.9642,101500.0
2011-05-26 12:30:00,60.73,60.87,60.69,60.83,91100.0,51.9642,52.084,51.93,52.0498,91100.0
2011-05-26 13:00:00,60.84,60.95,60.83,60.93,100800.0,52.0583,52.1524,52.0498,52.1353,100800.0
2011-05-26 13:30:00,60.92,60.95,60.86,60.89,133100.0,52.1268,52.1524,52.0754,52.1011,133100.0
2011-05-26 14:00:00,60.89,61.01,60.89,60.99,112600.0,52.1011,52.2038,52.1011,52.1867,112600.0
2011-05-26 14:30:00,61.0,61.06,60.98,61.04,118000.0,52.1952,52.2466,52.1781,52.2295,118000.0
2011-05-26 15:00:00,61.04,61.05,60.93,61.04,185900.0,52.2295,52.238,52.1353,52.2295,185900.0
2011-05-26 15:30:00,61.04,61.07,60.91,60.97,280700.0,52.2295,52.2551,52.1182,52.1696,280700.0
2011-05-27 09:30:00,61.15,61.26,61.13,61.23,74800.0,52.3236,52.4177,52.3065,52.392,74800.0
2011-05-27 10:00:00,61.23,61.23,61.05,61.21,117300.0,52.392,52.392,52.238,52.3749,117300.0
2011-05-27 10:30:00,61.21,61.28,61.14,61.27,161200.0,52.3749,52.4348,52.315,52.4263,161200.0
2011-05-27 11:00:00,61.27,61.33,61.25,61.28,175100.0,52.4263,52.4776,52.4091,52.4348,175100.0
2011-05-27 11:30:00,61.27,61.31,61.22,61.29,197800.0,52.4263,52.4605,52.3835,52.4434,197800.0
2011-05-27 12:00:00,61.28,61.3,61.19,61.23,172500.0,52.4348,52.4519,52.3578,52.392,172500.0
2011-05-27 12:30:00,61.23,61.26,61.18,61.18,172400.0,52.392,52.4177,52.3492,52.3492,172400.0
2011-05-27 13:00:00,61.18,61.23,61.15,61.17,86100.0,52.3492,52.392,52.3236,52.3407,86100.0
2011-05-27 13:30:00,61.18,61.19,61.11,61.18,60300.0,52.3492,52.3578,52.2894,52.3492,60300.0
2011-05-27 14:00:00,61.17,61.2,61.14,61.16,82100.0,52.3407,52.3664,52.315,52.3321,82100.0
2011-05-27 14:30:00,61.15,61.2,61.06,61.08,79800.0,52.3236,52.3664,52.2466,52.2637,79800.0
2011-05-27 15:00:00,61.08,61.16,61.03,61.14,166000.0,52.2637,52.3321,52.2209,52.315,166000.0
2011-05-27 15:30:00,61.14,61.2,61.11,61.18,237700.0,52.315,52.3664,52.2894,52.3492,237700.0
2011-05-31 09:30:00,61.77,61.78,61.57,61.57,231300.0,52.8541,52.8626,52.683,52.683,231300.0
2011-05-31 10:00:00,61.61,61.62,61.41,61.46,308700.0,52.7172,52.7257,52.546,52.5888,308700.0
2011-05-31 10:30:00,61.47,61.49,61.38,61.42,208100.0,52.5974,52.6145,52.5204,52.5546,208100.0
2011-05-31 11:00:00,61.4,61.47,61.38,61.43,327500.0,52.5375,52.5974,52.5204,52.5632,327500.0
2011-05-31 11:30:00,61.43,61.49,61.35,61.38,112500.0,52.5632,52.6145,52.4947,52.5204,112500.0
2011-05-31 12:00:00,61.38,61.42,61.31,61.39,69300.0,52.5204,52.5546,52.4605,52.5289,69300.0
2011-05-31 12:30:00,61.38,61.4,61.28,61.36,74500.0,52.5204,52.5375,52.4348,52.5033,74500.0
2011-05-31 13:00:00,61.36,61.5,61.36,61.47,108400.0,52.5033,52.6231,52.5033,52.5974,108400.0
2011-05-31 13:30:00,61.46,61.58,61.45,61.55,68500.0,52.5888,52.6915,52.5803,52.6658,68500.0
2011-05-31 14:00:00,61.56,61.58,61.53,61.54,125900.0,52.6744,52.6915,52.6487,52.6573,125900.0
2011-05-31 14:30:00,61.53,61.57,61.49,61.55,76100.0,52.6487,52.683,52.6145,52.6658,76100.0
2011-05-31 15:00:00,61.54,61.6,61.49,61.57,280700.0,52.6573,52.7086,52.6145,52.683,280700.0
2011-05-31 15:30:00,61.58,61.79,61.53,61.78,378700.0,52.6915,52.8712,52.6487,52.8626,378700.0
2011-06-01 09:30:00,61.6,61.76,61.6,61.61,273600.0,52.7086,52.8455,52.7086,52.7172,273600.0
2011-06-01 10:00:00,61.61,61.61,61.36,61.41,282400.0,52.7172,52.7172,52.5033,52.546,282400.0
2011-06-01 10:30:00,61.4,61.45,61.19,61.3,159500.0,52.5375,52.5803,52.3578,52.4519,159500.0
2011-06-01 11:00:00,61.29,61.35,61.25,61.35,119500.0,52.4434,52.4947,52.4091,52.4947,119500.0
2011-06-01 11:30:00,61.35,61.36,61.23,61.25,103300.0,52.4947,52.5033,52.392,52.4091,103300.0
2011-06-01 12:00:00,61.24,61.28,60.96,61.01,148900.0,52.4006,52.4348,52.161,52.2038,148900.0
2011-06-01 12:30:00,61.02,61.12,61.01,61.06,45300.0,52.2123,52.2979,52.2038,52.2466,45300.0
2011-06-01 13:00:00,61.05,61.1,60.81,60.85,133400.0,52.238,52.2808,52.0327,52.0669,133400.0
2011-06-01 13:30:00,60.85,60.97,60.81,60.97,71600.0,52.0669,52.1696,52.0327,52.1696,71600.0
2011-06-01 14:00:00,60.95,60.95,60.81,60.81,69500.0,52.1524,52.1524,52.0327,52.0327,69500.0
2011-06-01 14:30:00,60.8,60.8,60.65,60.78,265200.0,52.0241,52.0241,51.8957,52.007,265200.0
2011-06-01 15:00:00,60.77,60.82,60.58,60.64,212400.0,51.9984,52.0412,51.8359,51.8872,212400.0
2011-06-01 15:30:00,60.65,60.68,60.44,60.49,241000.0,51.8957,51.9214,51.7161,51.7588,241000.0
2011-06-02 09:30:00,60.57,60.65,60.31,60.62,325500.0,51.8273,51.8957,51.6048,51.8701,325500.0
2011-06-02 10:00:00,60.63,60.74,60.53,60.6,125800.0,51.8786,51.9728,51.7931,51.853,125800.0
2011-06-02 10:30:00,60.61,60.72,60.56,60.57,136400.0,51.8615,51.9556,51.8187,51.8273,136400.0
2011-06-02 11:00:00,60.55,60.6,60.3,60.31,113500.0,51.8102,51.853,51.5963,51.6048,113500.0
2011-06-02 11:30:00,60.32,60.32,60.1,60.25,211400.0,51.6134,51.6134,51.4251,51.5535,211400.0
2011-06-02 12:00:00,60.25,60.33,60.18,60.27,139700.0,51.5535,51.6219,51.4936,51.5706,139700.0
2011-06-02 12:30:00,60.28,60.42,60.19,60.36,96800.0,51.5792,51.6989,51.5021,51.6476,96800.0
2011-06-02 13:00:00,60.37,60.49,60.35,60.46,107000.0,51.6562,51.7588,51.6391,51.7332,107000.0
2011-06-02 13:30:00,60.43,60.55,60.34,60.54,143900.0,51.7075,51.8102,51.6305,51.8016,143900.0
2011-06-02 14:00:00,60.52,60.6,60.38,60.43,197800.0,51.7845,51.853,51.6647,51.7075,197800.0
2011-06-02 14:30:00,60.43,60.58,60.43,60.58,143100.0,51.7075,51.8359,51.7075,51.8359,143100.0
2011-06-02 15:00:00,60.59,60.6,60.5,60.54,99700.0,51.8444,51.853,51.7674,51.8016,99700.0
2011-06-02 15:30:00,60.54,60.56,60.38,60.44,205900.0,51.8016,51.8187,51.6647,51.7161,205900.0
2011-06-03 09:30:00,59.7,59.9,59.65,59.85,335200.0,51.0829,51.254,51.0401,51.2112,335200.0
2011-06-03 10:00:00,59.85,60.06,59.85,60.03,229600.0,51.2112,51.3909,51.2112,51.3652,229600.0
2011-06-03 10:30:00,60.04,60.19,60.02,60.09,177200.0,51.3738,51.5021,51.3567,51.4166,177200.0
2011-06-03 11:00:00,60.09,60.14,59.91,59.94,160300.0,51.4166,51.4594,51.2626,51.2882,160300.0
2011-06-03 11:30:00,59.94,60.04,59.88,60.03,132300.0,51.2882,51.3738,51.2369,51.3652,132300.0
2011-06-03 12:00:00,60.04,60.13,59.99,60.1,94200.0,51.3738,51.4508,51.331,51.4251,94200.0
2011-06-03 12:30:00,60.1,60.21,60.06,60.12,79000.0,51.4251,51.5193,51.3909,51.4422,79000.0
2011-06-03 13:00:00,60.14,60.17,60.07,60.08,171200.0,51.4594,51.485,51.3995,51.408,171200.0
2011-06-03 13:30:00,60.08,60.14,60.02,60.02,94300.0,51.408,51.4594,51.3567,51.3567,94300.0
2011-06-03 14:00:00,60.02,60.03,59.95,59.99,112400.0,51.3567,51.3652,51.2968,51.331,112400.0
2011-06-03 14:30:00,59.98,60.0,59.86,59.87,134800.0,51.3225,51.3396,51.2198,51.2283,134800.0
2011-06-03 15:00:00,59.86,59.86,59.69,59.77,170000.0,51.2198,51.2198,51.0743,51.1428,170000.0
2011-06-03 15:30:00,59.77,59.94,59.71,59.78,203600.0,51.1428,51.2882,51.0914,51.1513,203600.0
2011-06-06 09:30:00,59.69,59.83,59.6,59.7,139400.0,51.0743,51.1941,50.9973,51.0829,139400.0
2011-06-06 10:00:00,59.7,59.71,59.46,59.64,103000.0,51.0829,51.0914,50.8775,51.0315,103000.0
2011-06-06 10:30:00,59.64,59.66,59.42,59.49,541900.0,51.0315,51.0486,50.8433,50.9032,541900.0
2011-06-06 11:00:00,59.47,59.69,59.47,59.68,92200.0,50.8861,51.0743,50.8861,51.0658,92200.0
2011-06-06 11:30:00,59.67,59.73,59.6,59.65,429700.0,51.0572,51.1085,50.9973,51.0401,429700.0
2011-06-06 12:00:00,59.64,59.68,59.58,59.65,61200.0,51.0315,51.0658,50.9802,51.0401,61200.0
2011-06-06 12:30:00,59.64,59.64,59.54,59.58,107200.0,51.0315,51.0315,50.946,50.9802,107200.0
2011-06-06 13:00:00,59.58,59.66,59.52,59.57,171900.0,50.9802,51.0486,50.9289,50.9716,171900.0
2011-06-06 13:30:00,59.56,59.57,59.36,59.43,162900.0,50.9631,50.9716,50.7919,50.8518,162900.0
2011-06-06 14:00:00,59.42,59.52,59.4,59.45,102700.0,50.8433,50.9289,50.8262,50.869,102700.0
2011-06-06 14:30:00,59.45,59.48,59.27,59.31,145700.0,50.869,50.8946,50.7149,50.7492,145700.0
2011-06-06 15:00:00,59.31,59.35,59.14,59.19,208200.0,50.7492,50.7834,50.6037,50.6465,208200.0
2011-06-06 15:30:00,59.21,59.37,59.19,59.2,192700.0,50.6636,50.8005,50.6465,50.655,192700.0
2011-06-07 09:30:00,59.45,59.5,59.28,59.36,265100.0,50.869,50.9117,50.7235,50.7919,265100.0
2011-06-07 10:00:00,59.37,59.56,59.37,59.49,221700.0,50.8005,50.9631,50.8005,50.9032,221700.0
2011-06-07 10:30:00,59.51,59.62,59.46,59.57,126800.0,50.9203,51.0144,50.8775,50.9716,126800.0
2011-06-07 11:00:00,59.57,59.57,59.43,59.43,64000.0,50.9716,50.9716,50.8518,50.8518,64000.0
2011-06-07 11:30:00,59.43,59.45,59.35,59.44,126700.0,50.8518,50.869,50.7834,50.8604,126700.0
2011-06-07 12:00:00,59.44,59.46,59.38,59.42,117500.0,50.8604,50.8775,50.8091,50.8433,117500.0
2011-06-07 12:30:00,59.42,59.49,59.37,59.49,36500.0,50.8433,50.9032,50.8005,50.9032,36500.0
2011-06-07 13:00:00,59.48,59.57,59.44,59.5,48500.0,50.8946,50.9716,50.8604,50.9117,48500.0
2011-06-07 13:30:00,59.49,59.54,59.47,59.5,64100.0,50.9032,50.946,50.8861,50.9117,64100.0
2011-06-07 14:00:00,59.51,59.66,59.5,59.64,71600.0,50.9203,51.0486,50.9117,51.0315,71600.0
2011-06-07 14:30:00,59.63,59.63,59.49,59.54,66400.0,51.023,51.023,50.9032,50.946,66400.0
2011-06-07 15:00:00,59.54,59.57,59.4,59.44,59000.0,50.946,50.9716,50.8262,50.8604,59000.0
2011-06-07 15:30:00,59.43,59.45,59.15,59.17,230100.0,50.8518,50.869,50.6123,50.6294,230100.0
2011-06-08 09:30:00,59.06,59.15,58.83,58.85,170600.0,50.5353,50.6123,50.3384,50.3556,170600.0
2011-06-08 10:00:00,58.85,59.07,58.84,58.99,135200.0,50.3556,50.5438,50.347,50.4754,135200.0
2011-06-08 10:30:00,58.99,59.1,58.9,59.03,106000.0,50.4754,50.5695,50.3983,50.5096,106000.0
2011-06-08 11:00:00,59.04,59.16,58.9,58.91,107500.0,50.5181,50.6208,50.3983,50.4069,107500.0
2011-06-08 11:30:00,58.9,59.08,58.9,59.08,148200.0,50.3983,50.5524,50.3983,50.5524,148200.0
2011-06-08 12:00:00,59.07,59.12,58.94,58.98,113200.0,50.5438,50.5866,50.4326,50.4668,113200.0
2011-06-08 12:30:00,58.99,59.09,58.94,59.09,134900.0,50.4754,50.5609,50.4326,50.5609,134900.0
2011-06-08 13:00:00,59.09,59.13,58.97,59.0,111600.0,50.5609,50.5951,50.4582,50.4839,111600.0
2011-06-08 13:30:00,59.01,59.01,58.71,58.79,218200.0,50.4925,50.4925,50.2358,50.3042,218200.0
2011-06-08 14:00:00,58.79,58.9,58.72,58.77,163800.0,50.3042,50.3983,50.2443,50.2871,163800.0
2011-06-08 14:30:00,58.78,59.02,58.78,58.95,149800.0,50.2957,50.501,50.2957,50.4411,149800.0
2011-06-08 15:00:00,58.95,58.96,58.75,58.79,143200.0,50.4411,50.4497,50.27,50.3042,143200.0
2011-06-08 15:30:00,58.79,58.93,58.73,58.84,206400.0,50.3042,50.424,50.2529,50.347,206400.0
2011-06-09 09:30:00,58.96,59.07,58.85,59.07,103800.0,50.4497,50.5438,50.3556,50.5438,103800.0
2011-06-09 10:00:00,59.09,59.19,59.08,59.11,67500.0,50.5609,50.6465,50.5524,50.578,67500.0
2011-06-09 10:30:00,59.1,59.27,59.1,59.23,51100.0,50.5695,50.7149,50.5695,50.6807,51100.0
2011-06-09 11:00:00,59.23,59.26,59.12,59.16,42200.0,50.6807,50.7064,50.5866,50.6208,42200.0
2011-06-09 11:30:00,59.16,59.32,59.16,59.28,63000.0,50.6208,50.7577,50.6208,50.7235,63000.0
2011-06-09 12:00:00,59.29,59.37,59.27,59.3,67100.0,50.7321,50.8005,50.7149,50.7406,67100.0
2011-06-09 12:30:00,59.3,59.36,59.27,59.31,71000.0,50.7406,50.7919,50.7149,50.7492,71000.0
2011-06-09 13:00:00,59.3,59.38,59.3,59.33,54400.0,50.7406,50.8091,50.7406,50.7663,54400.0
2011-06-09 13:30:00,59.33,59.39,59.3,59.35,78800.0,50.7663,50.8176,50.7406,50.7834,78800.0
2011-06-09 14:00:00,59.33,59.41,59.33,59.37,43700.0,50.7663,50.8347,50.7663,50.8005,43700.0
2011-06-09 14:30:00,59.36,59.44,59.33,59.44,107800.0,50.7919,50.8604,50.7663,50.8604,107800.0
2011-06-09 15:00:00,59.44,59.45,59.34,59.35,241100.0,50.8604,50.869,50.7748,50.7834,241100.0
2011-06-09 15:30:00,59.36,59.37,59.19,59.2,122700.0,50.7919,50.8005,50.6465,50.655,122700.0
2011-06-10 09:30:00,58.95,59.0,58.69,58.74,137000.0,50.4411,50.4839,50.2187,50.2614,137000.0
2011-06-10 10:00:00,58.74,58.76,58.59,58.7,147100.0,50.2614,50.2786,50.1331,50.2272,147100.0
2011-06-10 10:30:00,58.7,58.7,58.44,58.5,206500.0,50.2272,50.2272,50.0047,50.0561,206500.0
2011-06-10 11:00:00,58.49,58.5,58.32,58.46,219800.0,50.0475,50.0561,49.9021,50.0219,219800.0
2011-06-10 11:30:00,58.43,58.51,58.38,58.5,113400.0,49.9962,50.0646,49.9534,50.0561,113400.0
2011-06-10 12:00:00,58.48,58.52,58.41,58.49,150600.0,50.039,50.0732,49.9791,50.0475,150600.0
2011-06-10 12:30:00,58.48,58.56,58.48,58.52,85100.0,50.039,50.1074,50.039,50.0732,85100.0
2011-06-10 13:00:00,58.51,58.51,58.39,58.43,62700.0,50.0646,50.0646,49.962,49.9962,62700.0
2011-06-10 13:30:00,58.44,58.44,58.23,58.29,126100.0,50.0047,50.0047,49.8251,49.8764,126100.0
2011-06-10 14:00:00,58.3,58.6,58.29,58.49,267200.0,49.8849,50.1416,49.8764,50.0475,267200.0
2011-06-10 14:30:00,58.48,58.64,58.4,58.64,224500.0,50.039,50.1759,49.9705,50.1759,224500.0
2011-06-10 15:00:00,58.64,58.66,58.49,58.5,159300.0,50.1759,50.193,50.0475,50.0561,159300.0
2011-06-10 15:30:00,58.51,58.56,58.23,58.26,192400.0,50.0646,50.1074,49.8251,49.8507,192400.0
2011-06-13 09:30:00,58.37,58.56,58.32,58.54,81900.0,49.9448,50.1074,49.9021,50.0903,81900.0
2011-06-13 10:00:00,58.54,58.59,58.42,58.53,99900.0,50.0903,50.1331,49.9876,50.0818,99900.0
2011-06-13 10:30:00,58.53,58.53,58.29,58.31,80300.0,50.0818,50.0818,49.8764,49.8935,80300.0
2011-06-13 11:00:00,58.32,58.39,58.22,58.36,95800.0,49.9021,49.962,49.8165,49.9363,95800.0
2011-06-13 11:30:00,58.36,58.37,58.17,58.19,92100.0,49.9363,49.9448,49.7737,49.7908,92100.0
2011-06-13 12:00:00,58.19,58.24,58.09,58.12,108200.0,49.7908,49.8336,49.7053,49.7309,108200.0
2011-06-13 12:30:00,58.14,58.21,58.08,58.1,82000.0,49.748,49.8079,49.6967,49.7138,82000.0
2011-06-13 13:00:00,58.09,58.15,57.92,58.12,112700.0,49.7053,49.7566,49.5598,49.7309,112700.0
2011-06-13 13:30:00,58.14,58.33,58.1,58.33,64300.0,49.748,49.9106,49.7138,49.9106,64300.0
2011-06-13 14:00:00,58.33,58.44,58.31,58.33,97000.0,49.9106,50.0047,49.8935,49.9106,97000.0
2011-06-13 14:30:00,58.33,58.4,58.22,58.28,103600.0,49.9106,49.9705,49.8165,49.8678,103600.0
2011-06-13 15:00:00,58.25,58.35,58.19,58.29,109700.0,49.8422,49.9277,49.7908,49.8764,109700.0
2011-06-13 15:30:00,58.28,58.28,58.11,58.16,235800.0,49.8678,49.8678,49.7224,49.7652,235800.0
2011-06-14 09:30:00,58.78,58.94,58.67,58.91,252400.0,50.2957,50.4326,50.2015,50.4069,252400.0
2011-06-14 10:00:00,58.91,58.99,58.89,58.98,241000.0,50.4069,50.4754,50.3898,50.4668,241000.0
2011-06-14 10:30:00,58.98,59.06,58.98,59.01,159000.0,50.4668,50.5353,50.4668,50.4925,159000.0
2011-06-14 11:00:00,59.01,59.04,58.94,58.97,87300.0,50.4925,50.5181,50.4326,50.4582,87300.0
2011-06-14 11:30:00,58.99,59.05,58.95,59.04,59000.0,50.4754,50.5267,50.4411,50.5181,59000.0
2011-06-14 12:00:00,59.05,59.09,59.01,59.07,91400.0,50.5267,50.5609,50.4925,50.5438,91400.0
2011-06-14 12:30:00,59.07,59.13,59.04,59.11,112900.0,50.5438,50.5951,50.5181,50.578,112900.0
2011-06-14 13:00:00,59.11,59.15,59.07,59.15,68700.0,50.578,50.6123,50.5438,50.6123,68700.0
2011-06-14 13:30:00,59.16,59.22,59.12,59.15,89500.0,50.6208,50.6722,50.5866,50.6123,89500.0
2011-06-14 14:00:00,59.15,59.19,59.11,59.17,61700.0,50.6123,50.6465,50.578,50.6294,61700.0
2011-06-14 14:30:00,59.17,59.22,59.13,59.18,50400.0,50.6294,50.6722,50.5951,50.6379,50400.0
2011-06-14 15:00:00,59.19,59.23,59.11,59.14,91100.0,50.6465,50.6807,50.578,50.6037,91100.0
2011-06-14 15:30:00,59.15,59.15,59.02,59.05,166500.0,50.6123,50.6123,50.501,50.5267,166500.0
2011-06-15 09:30:00,58.53,58.75,58.44,58.73,353900.0,50.0818,50.27,50.0047,50.2529,353900.0
2011-06-15 10:00:00,58.73,58.83,58.67,58.69,140500.0,50.2529,50.3384,50.2015,50.2187,140500.0
2011-06-15 10:30:00,58.69,58.8,58.6,58.73,104500.0,50.2187,50.3128,50.1416,50.2529,104500.0
2011-06-15 11:00:00,58.74,58.77,58.62,58.65,122800.0,50.2614,50.2871,50.1588,50.1844,122800.0
2011-06-15 11:30:00,58.67,58.67,58.29,58.36,262900.0,50.2015,50.2015,49.8764,49.9363,262900.0
2011-06-15 12:00:00,58.36,58.39,58.03,58.2,211500.0,49.9363,49.962,49.6539,49.7994,211500.0
2011-06-15 12:30:00,58.21,58.29,58.13,58.15,84800.0,49.8079,49.8764,49.7395,49.7566,84800.0
2011-06-15 13:00:00,58.18,58.19,58.04,58.15,73400.0,49.7823,49.7908,49.6625,49.7566,73400.0
2011-06-15 13:30:00,58.15,58.15,58.03,58.12,107600.0,49.7566,49.7566,49.6539,49.7309,107600.0
2011-06-15 14:00:00,58.12,58.26,58.0,58.03,132100.0,49.7309,49.8507,49.6283,49.6539,132100.0
2011-06-15 14:30:00,58.0,58.19,57.99,58.07,171900.0,49.6283,49.7908,49.6197,49.6881,171900.0
2011-06-15 15:00:00,58.02,58.13,57.92,58.09,246500.0,49.6454,49.7395,49.5598,49.7053,246500.0
2011-06-15 15:30:00,58.1,58.19,58.01,58.05,370900.0,49.7138,49.7908,49.6368,49.671,370900.0
2011-06-16 09:30:00,58.07,58.21,58.0,58.09,246700.0,49.6881,49.8079,49.6283,49.7053,246700.0
2011-06-16 10:00:00,58.08,58.29,57.84,58.15,431600.0,49.6967,49.8764,49.4913,49.7566,431600.0
2011-06-16 10:30:00,58.15,58.36,58.13,58.26,109500.0,49.7566,49.9363,49.7395,49.8507,109500.0
2011-06-16 11:00:00,58.26,58.38,58.1,58.32,199800.0,49.8507,49.9534,49.7138,49.9021,199800.0
2011-06-16 11:30:00,58.33,58.38,58.22,58.24,104100.0,49.9106,49.9534,49.8165,49.8336,104100.0
2011-06-16 12:00:00,58.25,58.34,58.23,58.34,110100.0,49.8422,49.9192,49.8251,49.9192,110100.0
2011-06-16 12:30:00,58.34,58.35,58.24,58.24,94900.0,49.9192,49.9277,49.8336,49.8336,94900.0
2011-06-16 13:00:00,58.24,58.28,58.18,58.18,73600.0,49.8336,49.8678,49.7823,49.7823,73600.0
2011-06-16 13:30:00,58.17,58.19,57.91,57.91,125500.0,49.7737,49.7908,49.5512,49.5512,125500.0
2011-06-16 14:00:00,57.9,57.97,57.8,57.87,70800.0,49.5427,49.6026,49.4571,49.517,70800.0
2011-06-16 14:30:00,57.87,57.87,57.58,57.76,154900.0,49.517,49.517,49.2689,49.4229,154900.0
2011-06-16 15:00:00,57.77,57.93,57.75,57.89,124000.0,49.4314,49.5684,49.4143,49.5341,124000.0
2011-06-16 15:30:00,57.89,58.08,57.88,58.04,253400.0,49.5341,49.6967,49.5256,49.6625,253400.0
2011-06-17 09:30:00,58.56,58.61,58.35,58.42,206100.0,50.1074,50.1502,49.9277,49.9876,206100.0
2011-06-17 10:00:00,58.42,58.55,58.2,58.26,262500.0,49.9876,50.0989,49.7994,49.8507,262500.0
2011-06-17 10:30:00,58.27,58.45,58.24,58.34,137600.0,49.8593,50.0133,49.8336,49.9192,137600.0
2011-06-17 11:00:00,58.34,58.4,58.22,58.4,116300.0,49.9192,49.9705,49.8165,49.9705,116300.0
2011-06-17 11:30:00,58.41,58.41,58.28,58.36,70600.0,49.9791,49.9791,49.8678,49.9363,70600.0
2011-06-17 12:00:00,58.37,58.38,58.19,58.24,166100.0,49.9448,49.9534,49.7908,49.8336,166100.0
2011-06-17 12:30:00,58.23,58.27,58.09,58.14,268900.0,49.8251,49.8593,49.7053,49.748,268900.0
2011-06-17 13:00:00,58.15,58.15,58.01,58.08,129000.0,49.7566,49.7566,49.6368,49.6967,129000.0
2011-06-17 13:30:00,58.09,58.19,58.04,58.08,114100.0,49.7053,49.7908,49.6625,49.6967,114100.0
2011-06-17 14:00:00,58.07,58.28,58.07,58.28,337100.0,49.6881,49.8678,49.6881,49.8678,337100.0
2011-06-17 14:30:00,58.28,58.3,58.15,58.17,175700.0,49.8678,49.8849,49.7566,49.7737,175700.0
2011-06-17 15:00:00,58.18,58.21,57.93,58.04,176200.0,49.7823,49.8079,49.5684,49.6625,176200.0
2011-06-17 15:30:00,58.05,58.22,58.02,58.07,205900.0,49.671,49.8165,49.6454,49.6881,205900.0
2011-06-20 09:30:00,57.87,58.25,57.87,58.21,114400.0,49.517,49.8422,49.517,49.8079,114400.0
2011-06-20 10:00:00,58.22,58.27,58.05,58.18,121200.0,49.8165,49.8593,49.671,49.7823,121200.0
2011-06-20 10:30:00,58.2,58.36,58.2,58.27,79300.0,49.7994,49.9363,49.7994,49.8593,79300.0
2011-06-20 11:00:00,58.26,58.36,58.21,58.34,59600.0,49.8507,49.9363,49.8079,49.9192,59600.0
2011-06-20 11:30:00,58.35,58.5,58.32,58.5,81000.0,49.9277,50.0561,49.9021,50.0561,81000.0
2011-06-20 12:00:00,58.53,58.54,58.44,58.53,32900.0,50.0818,50.0903,50.0047,50.0818,32900.0
2011-06-20 12:30:00,58.53,58.55,58.43,58.44,216500.0,50.0818,50.0989,49.9962,50.0047,216500.0
2011-06-20 13:00:00,58.45,58.48,58.39,58.44,271400.0,50.0133,50.039,49.962,50.0047,271400.0
2011-06-20 13:30:00,58.44,58.48,58.36,58.37,81200.0,50.0047,50.039,49.9363,49.9448,81200.0
2011-06-20 14:00:00,58.38,58.45,58.37,58.4,62100.0,49.9534,50.0133,49.9448,49.9705,62100.0
2011-06-20 14:30:00,58.41,58.56,58.41,58.53,207000.0,49.9791,50.1074,49.9791,50.0818,207000.0
2011-06-20 15:00:00,58.52,58.52,58.33,58.35,157200.0,50.0732,50.0732,49.9106,49.9277,157200.0
2011-06-20 15:30:00,58.35,58.52,58.34,58.44,485800.0,49.9277,50.0732,49.9192,50.0047,485800.0
2011-06-21 09:30:00,58.75,58.95,58.64,58.92,210800.0,50.27,50.4411,50.1759,50.4155,210800.0
2011-06-21 10:00:00,58.92,59.13,58.91,59.11,173700.0,50.4155,50.5951,50.4069,50.578,173700.0
2011-06-21 10:30:00,59.12,59.23,59.06,59.21,83200.0,50.5866,50.6807,50.5353,50.6636,83200.0
2011-06-21 11:00:00,59.2,59.32,59.17,59.29,134900.0,50.655,50.7577,50.6294,50.7321,134900.0
2011-06-21 11:30:00,59.3,59.41,59.3,59.33,241000.0,50.7406,50.8347,50.7406,50.7663,241000.0
2011-06-21 12:00:00,59.34,59.36,59.28,59.29,94400.0,50.7748,50.7919,50.7235,50.7321,94400.0
2011-06-21 12:30:00,59.31,59.35,59.25,59.32,143100.0,50.7492,50.7834,50.6978,50.7577,143100.0
2011-06-21 13:00:00,59.33,59.34,59.25,59.26,300700.0,50.7663,50.7748,50.6978,50.7064,300700.0
2011-06-21 13:30:00,59.26,59.3,59.23,59.28,183400.0,50.7064,50.7406,50.6807,50.7235,183400.0
2011-06-21 14:00:00,59.27,59.4,59.27,59.39,180200.0,50.7149,50.8262,50.7149,50.8176,180200.0
2011-06-21 14:30:00,59.39,59.52,59.38,59.49,245800.0,50.8176,50.9289,50.8091,50.9032,245800.0
2011-06-21 15:00:00,59.5,59.51,59.4,59.4,197700.0,50.9117,50.9203,50.8262,50.8262,197700.0
2011-06-21 15:30:00,59.39,59.47,59.33,59.41,403200.0,50.8176,50.8861,50.7663,50.8347,403200.0
2011-06-22 09:30:00,59.23,59.44,59.16,59.42,262400.0,50.6807,50.8604,50.6208,50.8433,262400.0
2011-06-22 10:00:00,59.42,59.43,59.24,59.34,90600.0,50.8433,50.8518,50.6893,50.7748,90600.0
2011-06-22 10:30:00,59.37,59.53,59.36,59.5,69100.0,50.8005,50.9374,50.7919,50.9117,69100.0
2011-06-22 11:00:00,59.5,59.5,59.43,59.47,176100.0,50.9117,50.9117,50.8518,50.8861,176100.0
2011-06-22 11:30:00,59.48,59.5,59.4,59.4,77900.0,50.8946,50.9117,50.8262,50.8262,77900.0
2011-06-22 12:00:00,59.41,59.45,59.34,59.42,51000.0,50.8347,50.869,50.7748,50.8433,51000.0
2011-06-22 12:30:00,59.41,59.5,59.28,59.48,71000.0,50.8347,50.9117,50.7235,50.8946,71000.0
2011-06-22 13:00:00,59.49,59.49,59.41,59.46,50500.0,50.9032,50.9032,50.8347,50.8775,50500.0
2011-06-22 13:30:00,59.46,59.5,59.45,59.5,125200.0,50.8775,50.9117,50.869,50.9117,125200.0
2011-06-22 14:00:00,59.49,59.52,59.39,59.43,165300.0,50.9032,50.9289,50.8176,50.8518,165300.0
2011-06-22 14:30:00,59.42,59.44,59.24,59.26,93200.0,50.8433,50.8604,50.6893,50.7064,93200.0
2011-06-22 15:00:00,59.26,59.35,59.24,59.26,134300.0,50.7064,50.7834,50.6893,50.7064,134300.0
2011-06-22 15:30:00,59.26,59.26,59.0,59.04,281600.0,50.7064,50.7064,50.4839,50.5181,281600.0
2011-06-23 09:30:00,58.38,58.38,58.0,58.14,266400.0,49.9534,49.9534,49.6283,49.748,266400.0
2011-06-23 10:00:00,58.15,58.37,58.08,58.22,316300.0,49.7566,49.9448,49.6967,49.8165,316300.0
2011-06-23 10:30:00,58.22,58.26,57.94,58.12,145600.0,49.8165,49.8507,49.5769,49.7309,145600.0
2011-06-23 11:00:00,58.12,58.24,58.05,58.24,85300.0,49.7309,49.8336,49.671,49.8336,85300.0
2011-06-23 11:30:00,58.22,58.34,58.21,58.33,79700.0,49.8165,49.9192,49.8079,49.9106,79700.0
2011-06-23 12:00:00,58.33,58.44,58.25,58.27,118100.0,49.9106,50.0047,49.8422,49.8593,118100.0
2011-06-23 12:30:00,58.28,58.52,58.26,58.51,109600.0,49.8678,50.0732,49.8507,50.0646,109600.0
2011-06-23 13:00:00,58.52,58.65,58.5,58.59,119400.0,50.0732,50.1844,50.0561,50.1331,119400.0
2011-06-23 13:30:00,58.61,58.73,58.5,58.59,75100.0,50.1502,50.2529,50.0561,50.1331,75100.0
2011-06-23 14:00:00,58.6,58.61,58.38,58.43,122100.0,50.1416,50.1502,49.9534,49.9962,122100.0
2011-06-23 14:30:00,58.44,58.83,58.28,58.83,291600.0,50.0047,50.3384,49.8678,50.3384,291600.0
2011-06-23 15:00:00,58.82,59.02,58.59,58.81,760300.0,50.3299,50.501,50.1331,50.3213,760300.0
2011-06-23 15:30:00,58.8,59.11,58.63,59.08,502100.0,50.3128,50.578,50.1673,50.5524,502100.0
2011-06-24 09:30:00,58.99,59.08,58.76,58.84,805800.0,50.4754,50.5524,50.2786,50.347,805800.0
2011-06-24 10:00:00,58.84,58.9,58.47,58.54,481700.0,50.347,50.3983,50.0304,50.0903,481700.0
2011-06-24 10:30:00,58.53,58.68,58.44,58.54,254900.0,50.0818,50.2101,50.0047,50.0903,254900.0
2011-06-24 11:00:00,58.57,58.61,58.43,58.6,417400.0,50.116,50.1502,49.9962,50.1416,417400.0
2011-06-24 11:30:00,58.61,58.68,58.54,58.57,183100.0,50.1502,50.2101,50.0903,50.116,183100.0
2011-06-24 12:00:00,58.57,58.63,58.48,58.52,202400.0,50.116,50.1673,50.039,50.0732,202400.0
2011-06-24 12:30:00,58.53,58.59,58.35,58.41,136900.0,50.0818,50.1331,49.9277,49.9791,136900.0
2011-06-24 13:00:00,58.42,58.47,58.31,58.45,179300.0,49.9876,50.0304,49.8935,50.0133,179300.0
2011-06-24 13:30:00,58.45,58.56,58.39,58.5,169900.0,50.0133,50.1074,49.962,50.0561,169900.0
2011-06-24 14:00:00,58.5,58.52,58.35,58.45,146300.0,50.0561,50.0732,49.9277,50.0133,146300.0
2011-06-24 14:30:00,58.45,58.48,58.35,58.38,139300.0,50.0133,50.039,49.9277,49.9534,139300.0
2011-06-24 15:00:00,58.39,58.39,58.26,58.29,197500.0,49.962,49.962,49.8507,49.8764,197500.0
2011-06-24 15:30:00,58.29,58.41,58.21,58.3,316400.0,49.8764,49.9791,49.8079,49.8849,316400.0
2011-06-27 09:30:00,58.37,58.48,58.13,58.42,271100.0,49.9448,50.039,49.7395,49.9876,271100.0
2011-06-27 10:00:00,58.42,58.71,58.4,58.71,133100.0,49.9876,50.2358,49.9705,50.2358,133100.0
2011-06-27 10:30:00,58.72,58.75,58.63,58.69,117300.0,50.2443,50.27,50.1673,50.2187,117300.0
2011-06-27 11:00:00,58.7,58.74,58.58,58.63,101500.0,50.2272,50.2614,50.1245,50.1673,101500.0
2011-06-27 11:30:00,58.63,58.8,58.61,58.8,104700.0,50.1673,50.3128,50.1502,50.3128,104700.0
2011-06-27 12:00:00,58.81,58.85,58.77,58.81,66600.0,50.3213,50.3556,50.2871,50.3213,66600.0
2011-06-27 12:30:00,58.8,58.82,58.76,58.77,35800.0,50.3128,50.3299,50.2786,50.2871,35800.0
2011-06-27 13:00:00,58.77,58.86,58.72,58.73,139300.0,50.2871,50.3641,50.2443,50.2529,139300.0
2011-06-27 13:30:00,58.73,58.84,58.7,58.8,97400.0,50.2529,50.347,50.2272,50.3128,97400.0
2011-06-27 14:00:00,58.79,59.05,58.79,59.05,208600.0,50.3042,50.5267,50.3042,50.5267,208600.0
2011-06-27 14:30:00,59.05,59.1,59.02,59.03,106700.0,50.5267,50.5695,50.501,50.5096,106700.0
2011-06-27 15:00:00,59.02,59.09,58.97,59.02,80600.0,50.501,50.5609,50.4582,50.501,80600.0
2011-06-27 15:30:00,59.03,59.06,58.88,58.88,580000.0,50.5096,50.5353,50.3812,50.3812,580000.0
2011-06-28 09:30:00,59.17,59.42,59.07,59.41,308500.0,50.6294,50.8433,50.5438,50.8347,308500.0
2011-06-28 10:00:00,59.4,59.56,59.38,59.55,142900.0,50.8262,50.9631,50.8091,50.9545,142900.0
2011-06-28 10:30:00,59.55,59.64,59.55,59.56,213100.0,50.9545,51.0315,50.9545,50.9631,213100.0
2011-06-28 11:00:00,59.56,59.61,59.52,59.57,168300.0,50.9631,51.0059,50.9289,50.9716,168300.0
2011-06-28 11:30:00,59.57,59.64,59.54,59.61,160400.0,50.9716,51.0315,50.946,51.0059,160400.0
2011-06-28 12:00:00,59.62,59.7,59.6,59.64,77100.0,51.0144,51.0829,50.9973,51.0315,77100.0
2011-06-28 12:30:00,59.65,59.71,59.63,59.69,185300.0,51.0401,51.0914,51.023,51.0743,185300.0
2011-06-28 13:00:00,59.69,59.75,59.68,59.73,217000.0,51.0743,51.1257,51.0658,51.1085,217000.0
2011-06-28 13:30:00,59.72,59.77,59.66,59.75,297900.0,51.1,51.1428,51.0486,51.1257,297900.0
2011-06-28 14:00:00,59.75,59.83,59.71,59.82,211100.0,51.1257,51.1941,51.0914,51.1856,211100.0
2011-06-28 14:30:00,59.82,59.88,59.79,59.83,185700.0,51.1856,51.2369,51.1599,51.1941,185700.0
2011-06-28 15:00:00,59.84,59.85,59.76,59.78,125300.0,51.2027,51.2112,51.1342,51.1513,125300.0
2011-06-28 15:30:00,59.77,59.87,59.73,59.86,295600.0,51.1428,51.2283,51.1085,51.2198,295600.0
2011-06-29 09:30:00,60.11,60.14,59.92,59.99,243600.0,51.4337,51.4594,51.2711,51.331,243600.0
2011-06-29 10:00:00,59.99,60.07,59.81,60.04,260000.0,51.331,51.3995,51.177,51.3738,260000.0
2011-06-29 10:30:00,60.06,60.3,60.05,60.29,598100.0,51.3909,51.5963,51.3824,51.5877,598100.0
2011-06-29 11:00:00,60.29,60.36,60.26,60.3,151700.0,51.5877,51.6476,51.562,51.5963,151700.0
2011-06-29 11:30:00,60.3,60.32,60.23,60.3,65500.0,51.5963,51.6134,51.5364,51.5963,65500.0
2011-06-29 12:00:00,60.31,60.37,60.29,60.3,88400.0,51.6048,51.6562,51.5877,51.5963,88400.0
2011-06-29 12:30:00,60.31,60.34,60.29,60.3,59400.0,51.6048,51.6305,51.5877,51.5963,59400.0
2011-06-29 13:00:00,60.31,60.4,60.28,60.33,251100.0,51.6048,51.6818,51.5792,51.6219,251100.0
2011-06-29 13:30:00,60.33,60.38,60.26,60.28,157700.0,51.6219,51.6647,51.562,51.5792,157700.0
2011-06-29 14:00:00,60.27,60.3,60.04,60.1,314300.0,51.5706,51.5963,51.3738,51.4251,314300.0
2011-06-29 14:30:00,60.09,60.18,60.02,60.16,185000.0,51.4166,51.4936,51.3567,51.4765,185000.0
2011-06-29 15:00:00,60.17,60.3,60.14,60.24,172400.0,51.485,51.5963,51.4594,51.5449,172400.0
2011-06-29 15:30:00,60.24,60.33,60.22,60.27,199300.0,51.5449,51.6219,51.5278,51.5706,199300.0
2011-06-30 09:30:00,60.5,60.79,60.43,60.71,250200.0,51.7674,52.0155,51.7075,51.9471,250200.0
2011-06-30 10:00:00,60.71,60.9,60.71,60.85,108400.0,51.9471,52.1097,51.9471,52.0669,108400.0
2011-06-30 10:30:00,60.86,60.86,60.72,60.78,76900.0,52.0754,52.0754,51.9556,52.007,76900.0
2011-06-30 11:00:00,60.78,60.91,60.78,60.88,85100.0,52.007,52.1182,52.007,52.0926,85100.0
2011-06-30 11:30:00,60.9,60.97,60.89,60.94,77900.0,52.1097,52.1696,52.1011,52.1439,77900.0
2011-06-30 12:00:00,60.94,60.96,60.88,60.9,87100.0,52.1439,52.161,52.0926,52.1097,87100.0
2011-06-30 12:30:00,60.89,60.89,60.83,60.85,126600.0,52.1011,52.1011,52.0498,52.0669,126600.0
2011-06-30 13:00:00,60.86,60.88,60.76,60.79,80800.0,52.0754,52.0926,51.9899,52.0155,80800.0
2011-06-30 13:30:00,60.8,60.84,60.76,60.84,47000.0,52.0241,52.0583,51.9899,52.0583,47000.0
2011-06-30 14:00:00,60.85,60.87,60.82,60.82,141200.0,52.0669,52.084,52.0412,52.0412,141200.0
2011-06-30 14:30:00,60.83,60.91,60.8,60.84,182100.0,52.0498,52.1182,52.0241,52.0583,182100.0
2011-06-30 15:00:00,60.84,60.87,60.77,60.86,217900.0,52.0583,52.084,51.9984,52.0754,217900.0
2011-06-30 15:30:00,60.86,60.98,60.86,60.89,142900.0,52.0754,52.1781,52.0754,52.1011,142900.0
2011-07-01 09:30:00,60.95,60.96,60.76,60.94,326900.0,52.1524,52.161,51.9899,52.1439,326900.0
2011-07-01 10:00:00,60.95,61.36,60.95,61.34,441500.0,52.1524,52.5033,52.1524,52.4862,441500.0
2011-07-01 10:30:00,61.34,61.43,61.31,61.32,387500.0,52.4862,52.5632,52.4605,52.469,387500.0
2011-07-01 11:00:00,61.33,61.43,61.3,61.42,164700.0,52.4776,52.5632,52.4519,52.5546,164700.0
2011-07-01 11:30:00,61.43,61.47,61.39,61.44,110400.0,52.5632,52.5974,52.5289,52.5717,110400.0
2011-07-01 12:00:00,61.44,61.54,61.41,61.51,44400.0,52.5717,52.6573,52.546,52.6316,44400.0
2011-07-01 12:30:00,61.52,61.53,61.48,61.52,43800.0,52.6402,52.6487,52.6059,52.6402,43800.0
2011-07-01 13:00:00,61.51,61.61,61.5,61.6,50000.0,52.6316,52.7172,52.6231,52.7086,50000.0
2011-07-01 13:30:00,61.61,61.67,61.58,61.65,36000.0,52.7172,52.7685,52.6915,52.7514,36000.0
2011-07-01 14:00:00,61.66,61.7,61.62,61.69,470000.0,52.76,52.7942,52.7257,52.7856,470000.0
2011-07-01 14:30:00,61.7,61.82,61.67,61.8,143700.0,52.7942,52.8969,52.7685,52.8798,143700.0
2011-07-01 15:00:00,61.8,61.82,61.7,61.73,142200.0,52.8798,52.8969,52.7942,52.8199,142200.0
2011-07-01 15:30:00,61.72,61.83,61.7,61.79,122800.0,52.8113,52.9054,52.7942,52.8712,122800.0
2011-07-05 09:30:00,61.44,61.63,61.43,61.6,217900.0,52.7505,52.9136,52.7419,52.8879,217900.0
2011-07-05 10:00:00,61.6,61.72,61.48,61.55,221500.0,52.8879,52.9909,52.7848,52.8449,221500.0
2011-07-05 10:30:00,61.55,61.66,61.52,61.55,137000.0,52.8449,52.9394,52.8192,52.8449,137000.0
2011-07-05 11:00:00,61.55,61.63,61.5,61.6,86000.0,52.8449,52.9136,52.802,52.8879,86000.0
2011-07-05 11:30:00,61.61,61.7,61.59,61.69,43000.0,52.8965,52.9737,52.8793,52.9651,43000.0
2011-07-05 12:00:00,61.69,61.74,61.67,61.71,72400.0,52.9651,53.0081,52.948,52.9823,72400.0
2011-07-05 12:30:00,61.71,61.74,61.69,61.72,50400.0,52.9823,53.0081,52.9651,52.9909,50400.0
2011-07-05 13:00:00,61.73,61.77,61.72,61.76,66400.0,52.9995,53.0338,52.9909,53.0252,66400.0
2011-07-05 13:30:00,61.75,61.82,61.73,61.81,87000.0,53.0167,53.0768,52.9995,53.0682,87000.0
2011-07-05 14:00:00,61.81,61.83,61.54,61.56,357400.0,53.0682,53.0853,52.8364,52.8535,357400.0
2011-07-05 14:30:00,61.55,61.69,61.52,61.68,147500.0,52.8449,52.9651,52.8192,52.9566,147500.0
2011-07-05 15:00:00,61.69,61.81,61.63,61.81,233800.0,52.9651,53.0682,52.9136,53.0682,233800.0
2011-07-05 15:30:00,61.81,61.83,61.66,61.72,170300.0,53.0682,53.0853,52.9394,52.9909,170300.0
2011-07-06 09:30:00,61.67,61.76,61.6,61.7,195000.0,52.948,53.0252,52.8879,52.9737,195000.0
2011-07-06 10:00:00,61.69,61.76,61.48,61.63,177600.0,52.9651,53.0252,52.7848,52.9136,177600.0
2011-07-06 10:30:00,61.63,61.79,61.6,61.75,138900.0,52.9136,53.051,52.8879,53.0167,138900.0
2011-07-06 11:00:00,61.77,61.8,61.67,61.8,106000.0,53.0338,53.0596,52.948,53.0596,106000.0
2011-07-06 11:30:00,61.8,61.97,61.77,61.93,108700.0,53.0596,53.2055,53.0338,53.1712,108700.0
2011-07-06 12:00:00,61.94,61.96,61.89,61.94,139300.0,53.1798,53.197,53.1369,53.1798,139300.0
2011-07-06 12:30:00,61.95,62.07,61.93,62.06,38300.0,53.1884,53.2914,53.1712,53.2828,38300.0
2011-07-06 13:00:00,62.06,62.06,61.92,61.94,111100.0,53.2828,53.2828,53.1626,53.1798,111100.0
2011-07-06 13:30:00,61.93,62.02,61.92,62.01,96500.0,53.1712,53.2485,53.1626,53.2399,96500.0
2011-07-06 14:00:00,62.01,62.01,61.84,61.89,514500.0,53.2399,53.2399,53.0939,53.1369,514500.0
2011-07-06 14:30:00,61.9,62.0,61.87,61.9,84500.0,53.1454,53.2313,53.1197,53.1454,84500.0
2011-07-06 15:00:00,61.9,61.96,61.83,61.93,135600.0,53.1454,53.197,53.0853,53.1712,135600.0
2011-07-06 15:30:00,61.94,61.98,61.87,61.97,611200.0,53.1798,53.2141,53.1197,53.2055,611200.0
2011-07-07 09:30:00,62.5,62.56,62.42,62.51,163400.0,53.6606,53.7121,53.5919,53.6692,163400.0
2011-07-07 10:00:00,62.51,62.55,62.42,62.52,406200.0,53.6692,53.7035,53.5919,53.6778,406200.0
2011-07-07 10:30:00,62.53,62.61,62.49,62.59,139300.0,53.6863,53.755,53.652,53.7379,139300.0
2011-07-07 11:00:00,62.59,62.59,62.51,62.52,132700.0,53.7379,53.7379,53.6692,53.6778,132700.0
2011-07-07 11:30:00,62.51,62.54,62.49,62.53,66200.0,53.6692,53.6949,53.652,53.6863,66200.0
2011-07-07 12:00:00,62.53,62.62,62.5,62.61,79800.0,53.6863,53.7636,53.6606,53.755,79800.0
2011-07-07 12:30:00,62.6,62.63,62.56,62.6,157400.0,53.7464,53.7722,53.7121,53.7464,157400.0
2011-07-07 13:00:00,62.61,62.69,62.59,62.68,100500.0,53.755,53.8237,53.7379,53.8151,100500.0
2011-07-07 13:30:00,62.68,62.7,62.64,62.66,94700.0,53.8151,53.8323,53.7808,53.798,94700.0
2011-07-07 14:00:00,62.65,62.8,62.65,62.78,147000.0,53.7894,53.9182,53.7894,53.901,147000.0
2011-07-07 14:30:00,62.79,62.8,62.74,62.76,83700.0,53.9096,53.9182,53.8666,53.8838,83700.0
2011-07-07 15:00:00,62.76,62.8,62.73,62.74,113300.0,53.8838,53.9182,53.8581,53.8666,113300.0
2011-07-07 15:30:00,62.72,62.74,62.64,62.65,264500.0,53.8495,53.8666,53.7808,53.7894,264500.0
2011-07-08 09:30:00,61.99,62.2,61.9,62.13,229100.0,53.2227,53.403,53.1454,53.3429,229100.0
2011-07-08 10:00:00,62.11,62.13,61.89,61.98,176000.0,53.3257,53.3429,53.1369,53.2141,176000.0
2011-07-08 10:30:00,61.96,62.04,61.86,61.96,161200.0,53.197,53.2656,53.1111,53.197,161200.0
2011-07-08 11:00:00,61.95,61.96,61.78,61.88,177600.0,53.1884,53.197,53.0424,53.1283,177600.0
2011-07-08 11:30:00,61.85,62.04,61.8,62.0,178300.0,53.1025,53.2656,53.0596,53.2313,178300.0
2011-07-08 12:00:00,62.01,62.06,61.95,61.96,63800.0,53.2399,53.2828,53.1884,53.197,63800.0
2011-07-08 12:30:00,61.99,62.1,61.99,62.09,53500.0,53.2227,53.3172,53.2227,53.3086,53500.0
2011-07-08 13:00:00,62.08,62.15,62.02,62.15,117900.0,53.3,53.3601,53.2485,53.3601,117900.0
2011-07-08 13:30:00,62.15,62.23,62.09,62.1,148300.0,53.3601,53.4288,53.3086,53.3172,148300.0
2011-07-08 14:00:00,62.1,62.18,62.02,62.08,172600.0,53.3172,53.3858,53.2485,53.3,172600.0
2011-07-08 14:30:00,62.09,62.15,62.09,62.14,106800.0,53.3086,53.3601,53.3086,53.3515,106800.0
2011-07-08 15:00:00,62.13,62.22,62.1,62.16,213000.0,53.3429,53.4202,53.3172,53.3687,213000.0
2011-07-08 15:30:00,62.15,62.36,62.14,62.35,309600.0,53.3601,53.5404,53.3515,53.5318,309600.0
2011-07-11 09:30:00,61.59,61.9,61.57,61.8,337300.0,52.8793,53.1454,52.8621,53.0596,337300.0
2011-07-11 10:00:00,61.8,61.82,61.5,61.54,148600.0,53.0596,53.0768,52.802,52.8364,148600.0
2011-07-11 10:30:00,61.52,61.57,61.28,61.29,215900.0,52.8192,52.8621,52.6131,52.6217,215900.0
2011-07-11 11:00:00,61.29,61.45,61.2,61.45,178600.0,52.6217,52.7591,52.5444,52.7591,178600.0
2011-07-11 11:30:00,61.45,61.5,61.38,61.41,170100.0,52.7591,52.802,52.699,52.7247,170100.0
2011-07-11 12:00:00,61.4,61.46,61.34,61.44,63700.0,52.7162,52.7677,52.6646,52.7505,63700.0
2011-07-11 12:30:00,61.42,61.44,61.28,61.32,45100.0,52.7333,52.7505,52.6131,52.6475,45100.0
2011-07-11 13:00:00,61.32,61.33,61.16,61.23,109000.0,52.6475,52.6561,52.5101,52.5702,109000.0
2011-07-11 13:30:00,61.23,61.33,61.19,61.33,96900.0,52.5702,52.6561,52.5359,52.6561,96900.0
2011-07-11 14:00:00,61.32,61.35,61.19,61.21,80200.0,52.6475,52.6732,52.5359,52.553,80200.0
2011-07-11 14:30:00,61.21,61.25,61.12,61.18,99200.0,52.553,52.5874,52.4758,52.5273,99200.0
2011-07-11 15:00:00,61.2,61.25,61.1,61.25,137000.0,52.5444,52.5874,52.4586,52.5874,137000.0
2011-07-11 15:30:00,61.24,61.29,61.13,61.26,219200.0,52.5788,52.6217,52.4843,52.596,219200.0
2011-07-12 09:30:00,61.11,61.26,60.95,61.14,528000.0,52.4672,52.596,52.3298,52.4929,528000.0
2011-07-12 10:00:00,61.15,61.27,61.1,61.17,212600.0,52.5015,52.6045,52.4586,52.5187,212600.0
2011-07-12 10:30:00,61.18,61.24,61.0,61.07,126900.0,52.5273,52.5788,52.3727,52.4328,126900.0
2011-07-12 11:00:00,61.05,61.22,61.03,61.17,119900.0,52.4157,52.5616,52.3985,52.5187,119900.0
2011-07-12 11:30:00,61.17,61.3,61.14,61.21,124300.0,52.5187,52.6303,52.4929,52.553,124300.0
2011-07-12 12:00:00,61.2,61.27,61.11,61.11,78000.0,52.5444,52.6045,52.4672,52.4672,78000.0
2011-07-12 12:30:00,61.11,61.14,61.07,61.13,73000.0,52.4672,52.4929,52.4328,52.4843,73000.0
2011-07-12 13:00:00,61.13,61.21,61.04,61.04,108200.0,52.4843,52.553,52.4071,52.4071,108200.0
2011-07-12 13:30:00,61.02,61.14,61.02,61.09,111300.0,52.3899,52.4929,52.3899,52.45,111300.0
2011-07-12 14:00:00,61.09,61.47,61.07,61.37,182600.0,52.45,52.7763,52.4328,52.6904,182600.0
2011-07-12 14:30:00,61.39,61.4,61.17,61.19,315300.0,52.7076,52.7162,52.5187,52.5359,315300.0
2011-07-12 15:00:00,61.19,61.25,61.04,61.12,174200.0,52.5359,52.5874,52.4071,52.4758,174200.0
2011-07-12 15:30:00,61.1,61.13,60.87,60.91,175100.0,52.4586,52.4843,52.2611,52.2955,175100.0
2011-07-13 09:30:00,61.22,61.41,61.17,61.21,154100.0,52.5616,52.7247,52.5187,52.553,154100.0
2011-07-13 10:00:00,61.2,61.64,61.2,61.58,261500.0,52.5444,52.9222,52.5444,52.8707,261500.0
2011-07-13 10:30:00,61.59,61.75,61.59,61.72,308600.0,52.8793,53.0167,52.8793,52.9909,308600.0
2011-07-13 11:00:00,61.72,61.78,61.66,61.77,148300.0,52.9909,53.0424,52.9394,53.0338,148300.0
2011-07-13 11:30:00,61.76,61.76,61.61,61.66,289300.0,53.0252,53.0252,52.8965,52.9394,289300.0
2011-07-13 12:00:00,61.66,61.73,61.61,61.71,106100.0,52.9394,52.9995,52.8965,52.9823,106100.0
2011-07-13 12:30:00,61.7,61.71,61.6,61.64,99000.0,52.9737,52.9823,52.8879,52.9222,99000.0
2011-07-13 13:00:00,61.63,61.63,61.52,61.56,101400.0,52.9136,52.9136,52.8192,52.8535,101400.0
2011-07-13 13:30:00,61.56,61.62,61.46,61.48,66200.0,52.8535,52.905,52.7677,52.7848,66200.0
2011-07-13 14:00:00,61.49,61.54,61.32,61.38,175300.0,52.7934,52.8364,52.6475,52.699,175300.0
2011-07-13 14:30:00,61.38,61.46,61.34,61.41,85600.0,52.699,52.7677,52.6646,52.7247,85600.0
2011-07-13 15:00:00,61.41,61.49,61.08,61.18,238500.0,52.7247,52.7934,52.4414,52.5273,238500.0
2011-07-13 15:30:00,61.19,61.19,60.99,61.14,263100.0,52.5359,52.5359,52.3641,52.4929,263100.0
2011-07-14 09:30:00,61.18,61.52,61.15,61.49,605400.0,52.5273,52.8192,52.5015,52.7934,605400.0
2011-07-14 10:00:00,61.52,61.55,61.4,61.51,130600.0,52.8192,52.8449,52.7162,52.8106,130600.0
2011-07-14 10:30:00,61.51,61.52,61.02,61.06,255400.0,52.8106,52.8192,52.3899,52.4242,255400.0
2011-07-14 11:00:00,61.07,61.18,61.07,61.13,73500.0,52.4328,52.5273,52.4328,52.4843,73500.0
2011-07-14 11:30:00,61.14,61.14,60.93,61.04,113700.0,52.4929,52.4929,52.3126,52.4071,113700.0
2011-07-14 12:00:00,61.04,61.04,60.74,60.8,174200.0,52.4071,52.4071,52.1495,52.201,174200.0
2011-07-14 12:30:00,60.81,60.89,60.67,60.68,150900.0,52.2096,52.2783,52.0894,52.098,150900.0
2011-07-14 13:00:00,60.68,60.71,60.46,60.64,235800.0,52.098,52.1237,51.9091,52.0636,235800.0
2011-07-14 13:30:00,60.64,60.9,60.61,60.81,357800.0,52.0636,52.2869,52.0379,52.2096,357800.0
2011-07-14 14:00:00,60.83,60.91,60.68,60.73,93900.0,52.2268,52.2955,52.098,52.1409,93900.0
2011-07-14 14:30:00,60.74,60.78,60.61,60.67,101500.0,52.1495,52.1838,52.0379,52.0894,101500.0
2011-07-14 15:00:00,60.69,60.73,60.5,60.63,191800.0,52.1066,52.1409,51.9434,52.0551,191800.0
2011-07-14 15:30:00,60.61,60.77,60.52,60.62,211500.0,52.0379,52.1753,51.9606,52.0465,211500.0
2011-07-15 09:30:00,60.99,61.18,60.81,60.9,662600.0,52.3641,52.5273,52.2096,52.2869,662600.0
2011-07-15 10:00:00,60.89,61.11,60.67,60.75,306500.0,52.2783,52.4672,52.0894,52.1581,306500.0
2011-07-15 10:30:00,60.76,60.92,60.71,60.82,174400.0,52.1667,52.304,52.1237,52.2182,174400.0
2011-07-15 11:00:00,60.82,61.01,60.76,60.98,277100.0,52.2182,52.3813,52.1667,52.3556,277100.0
2011-07-15 11:30:00,60.97,61.0,60.91,60.93,45900.0,52.347,52.3727,52.2955,52.3126,45900.0
2011-07-15 12:00:00,60.93,61.14,60.92,61.04,132000.0,52.3126,52.4929,52.304,52.4071,132000.0
2011-07-15 12:30:00,61.04,61.07,60.89,60.98,101100.0,52.4071,52.4328,52.2783,52.3556,101100.0
2011-07-15 13:00:00,60.97,61.05,60.92,61.01,172600.0,52.347,52.4157,52.304,52.3813,172600.0
2011-07-15 13:30:00,61.01,61.02,60.88,60.88,62300.0,52.3813,52.3899,52.2697,52.2697,62300.0
2011-07-15 14:00:00,60.88,60.97,60.83,60.86,89600.0,52.2697,52.347,52.2268,52.2525,89600.0
2011-07-15 14:30:00,60.85,60.98,60.84,60.88,127400.0,52.2439,52.3556,52.2354,52.2697,127400.0
2011-07-15 15:00:00,60.89,61.13,60.86,61.12,163800.0,52.2783,52.4843,52.2525,52.4758,163800.0
2011-07-15 15:30:00,61.13,61.23,61.09,61.23,136900.0,52.4843,52.5702,52.45,52.5702,136900.0
2011-07-18 09:30:00,60.98,61.11,60.79,60.86,280900.0,52.3556,52.4672,52.1924,52.2525,280900.0
2011-07-18 10:00:00,60.86,60.93,60.55,60.68,273400.0,52.2525,52.3126,51.9864,52.098,273400.0
2011-07-18 10:30:00,60.67,60.69,60.45,60.54,167600.0,52.0894,52.1066,51.9005,51.9778,167600.0
2011-07-18 11:00:00,60.54,60.66,60.5,60.6,128600.0,51.9778,52.0808,51.9434,52.0293,128600.0
2011-07-18 11:30:00,60.61,60.61,60.33,60.37,101100.0,52.0379,52.0379,51.7975,51.8318,101100.0
2011-07-18 12:00:00,60.36,60.48,60.32,60.46,787800.0,51.8232,51.9263,51.7889,51.9091,787800.0
2011-07-18 12:30:00,60.47,60.52,60.42,60.5,46500.0,51.9177,51.9606,51.8748,51.9434,46500.0
2011-07-18 13:00:00,60.49,60.49,60.38,60.45,180200.0,51.9349,51.9349,51.8404,51.9005,180200.0
2011-07-18 13:30:00,60.47,60.66,60.47,60.64,92200.0,51.9177,52.0808,51.9177,52.0636,92200.0
2011-07-18 14:00:00,60.64,60.66,60.57,60.59,484700.0,52.0636,52.0808,52.0035,52.0207,484700.0
2011-07-18 14:30:00,60.6,60.68,60.51,60.68,590300.0,52.0293,52.098,51.952,52.098,590300.0
2011-07-18 15:00:00,60.69,60.77,60.59,60.65,616900.0,52.1066,52.1753,52.0207,52.0722,616900.0
2011-07-18 15:30:00,60.65,60.78,60.6,60.76,275500.0,52.0722,52.1838,52.0293,52.1667,275500.0
2011-07-19 09:30:00,61.15,61.63,61.15,61.56,217900.0,52.5015,52.9136,52.5015,52.8535,217900.0
2011-07-19 10:00:00,61.58,61.71,61.55,61.65,115100.0,52.8707,52.9823,52.8449,52.9308,115100.0
2011-07-19 10:30:00,61.64,61.69,61.61,61.62,173300.0,52.9222,52.9651,52.8965,52.905,173300.0
2011-07-19 11:00:00,61.62,61.63,61.56,61.62,42500.0,52.905,52.9136,52.8535,52.905,42500.0
2011-07-19 11:30:00,61.61,61.64,61.46,61.56,104000.0,52.8965,52.9222,52.7677,52.8535,104000.0
2011-07-19 12:00:00,61.55,61.6,61.52,61.55,79200.0,52.8449,52.8879,52.8192,52.8449,79200.0
2011-07-19 12:30:00,61.56,61.65,61.53,61.61,85500.0,52.8535,52.9308,52.8278,52.8965,85500.0
2011-07-19 13:00:00,61.62,61.71,61.53,61.7,92300.0,52.905,52.9823,52.8278,52.9737,92300.0
2011-07-19 13:30:00,61.71,61.94,61.66,61.86,323700.0,52.9823,53.1798,52.9394,53.1111,323700.0
2011-07-19 14:00:00,61.85,61.89,61.78,61.85,127000.0,53.1025,53.1369,53.0424,53.1025,127000.0
2011-07-19 14:30:00,61.87,62.0,61.84,61.98,133800.0,53.1197,53.2313,53.0939,53.2141,133800.0
2011-07-19 15:00:00,61.97,62.03,61.92,61.94,100700.0,53.2055,53.2571,53.1626,53.1798,100700.0
2011-07-19 15:30:00,61.94,61.98,61.89,61.98,696600.0,53.1798,53.2141,53.1369,53.2141,696600.0
2011-07-20 09:30:00,62.23,62.28,61.78,61.86,229300.0,53.4288,53.4717,53.0424,53.1111,229300.0
2011-07-20 10:00:00,61.86,61.92,61.65,61.75,162900.0,53.1111,53.1626,52.9308,53.0167,162900.0
2011-07-20 10:30:00,61.76,61.9,61.72,61.86,89000.0,53.0252,53.1454,52.9909,53.1111,89000.0
2011-07-20 11:00:00,61.86,61.91,61.79,61.79,72400.0,53.1111,53.154,53.051,53.051,72400.0
2011-07-20 11:30:00,61.78,61.85,61.67,61.7,93400.0,53.0424,53.1025,52.948,52.9737,93400.0
2011-07-20 12:00:00,61.7,61.74,61.65,61.7,76500.0,52.9737,53.0081,52.9308,52.9737,76500.0
2011-07-20 12:30:00,61.71,61.76,61.66,61.74,78200.0,52.9823,53.0252,52.9394,53.0081,78200.0
2011-07-20 13:00:00,61.75,61.83,61.72,61.83,62700.0,53.0167,53.0853,52.9909,53.0853,62700.0
2011-07-20 13:30:00,61.83,61.89,61.79,61.88,56800.0,53.0853,53.1369,53.051,53.1283,56800.0
2011-07-20 14:00:00,61.89,61.94,61.87,61.92,122800.0,53.1369,53.1798,53.1197,53.1626,122800.0
2011-07-20 14:30:00,61.92,61.92,61.77,61.81,53000.0,53.1626,53.1626,53.0338,53.0682,53000.0
2011-07-20 15:00:00,61.82,61.88,61.75,61.77,95800.0,53.0768,53.1283,53.0167,53.0338,95800.0
2011-07-20 15:30:00,61.77,61.83,61.7,61.75,138800.0,53.0338,53.0853,52.9737,53.0167,138800.0
2011-07-21 09:30:00,62.05,62.21,61.82,62.14,276500.0,53.2742,53.4116,53.0768,53.3515,276500.0
2011-07-21 10:00:00,62.13,62.54,62.08,62.52,199800.0,53.3429,53.6949,53.3,53.6778,199800.0
2011-07-21 10:30:00,62.52,62.54,62.41,62.41,91800.0,53.6778,53.6949,53.5833,53.5833,91800.0
2011-07-21 11:00:00,62.42,62.45,62.24,62.27,90500.0,53.5919,53.6177,53.4374,53.4631,90500.0
2011-07-21 11:30:00,62.26,62.27,62.13,62.2,58500.0,53.4545,53.4631,53.3429,53.403,58500.0
2011-07-21 12:00:00,62.21,62.25,62.12,62.18,83500.0,53.4116,53.4459,53.3343,53.3858,83500.0
2011-07-21 12:30:00,62.17,62.49,62.15,62.38,308800.0,53.3773,53.652,53.3601,53.5576,308800.0
2011-07-21 13:00:00,62.39,62.46,62.33,62.46,211000.0,53.5661,53.6262,53.5146,53.6262,211000.0
2011-07-21 13:30:00,62.45,62.46,62.34,62.4,101800.0,53.6177,53.6262,53.5232,53.5747,101800.0
2011-07-21 14:00:00,62.4,62.42,62.29,62.34,96400.0,53.5747,53.5919,53.4803,53.5232,96400.0
2011-07-21 14:30:00,62.34,62.44,62.31,62.41,68000.0,53.5232,53.6091,53.4975,53.5833,68000.0
2011-07-21 15:00:00,62.4,62.43,62.31,62.41,172700.0,53.5747,53.6005,53.4975,53.5833,172700.0
2011-07-21 15:30:00,62.4,62.42,62.29,62.36,209000.0,53.5747,53.5919,53.4803,53.5404,209000.0
2011-07-22 09:30:00,62.38,62.46,62.23,62.26,149600.0,53.5576,53.6262,53.4288,53.4545,149600.0
2011-07-22 10:00:00,62.24,62.33,62.1,62.2,217500.0,53.4374,53.5146,53.3172,53.403,217500.0
2011-07-22 10:30:00,62.2,62.36,62.19,62.36,163600.0,53.403,53.5404,53.3944,53.5404,163600.0
2011-07-22 11:00:00,62.36,62.42,62.33,62.35,92800.0,53.5404,53.5919,53.5146,53.5318,92800.0
2011-07-22 11:30:00,62.36,62.48,62.35,62.46,93800.0,53.5404,53.6434,53.5318,53.6262,93800.0
2011-07-22 12:00:00,62.46,62.57,62.41,62.51,74300.0,53.6262,53.7207,53.5833,53.6692,74300.0
2011-07-22 12:30:00,62.52,62.61,62.5,62.6,40200.0,53.6778,53.755,53.6606,53.7464,40200.0
2011-07-22 13:00:00,62.61,62.61,62.53,62.58,41100.0,53.755,53.755,53.6863,53.7293,41100.0
2011-07-22 13:30:00,62.57,62.62,62.56,62.62,33400.0,53.7207,53.7636,53.7121,53.7636,33400.0
2011-07-22 14:00:00,62.61,62.63,62.55,62.61,39600.0,53.755,53.7722,53.7035,53.755,39600.0
2011-07-22 14:30:00,62.61,62.63,62.58,62.61,47200.0,53.755,53.7722,53.7293,53.755,47200.0
2011-07-22 15:00:00,62.61,62.64,62.55,62.55,85900.0,53.755,53.7808,53.7035,53.7035,85900.0
2011-07-22 15:30:00,62.55,62.57,62.47,62.57,104500.0,53.7035,53.7207,53.6348,53.7207,104500.0
2011-07-25 09:30:00,62.01,62.27,61.9,62.24,239700.0,53.2399,53.4631,53.1454,53.4374,239700.0
2011-07-25 10:00:00,62.25,62.44,62.25,62.37,144000.0,53.4459,53.6091,53.4459,53.549,144000.0
2011-07-25 10:30:00,62.39,62.46,62.25,62.34,112700.0,53.5661,53.6262,53.4459,53.5232,112700.0
2011-07-25 11:00:00,62.34,62.46,62.28,62.43,83700.0,53.5232,53.6262,53.4717,53.6005,83700.0
2011-07-25 11:30:00,62.44,62.47,62.37,62.4,66600.0,53.6091,53.6348,53.549,53.5747,66600.0
2011-07-25 12:00:00,62.41,62.48,62.39,62.47,57300.0,53.5833,53.6434,53.5661,53.6348,57300.0
2011-07-25 12:30:00,62.46,62.57,62.46,62.53,304600.0,53.6262,53.7207,53.6262,53.6863,304600.0
2011-07-25 13:00:00,62.52,62.59,62.52,62.54,98000.0,53.6778,53.7379,53.6778,53.6949,98000.0
2011-07-25 13:30:00,62.55,62.56,62.46,62.47,180900.0,53.7035,53.7121,53.6262,53.6348,180900.0
2011-07-25 14:00:00,62.46,62.57,62.46,62.55,118100.0,53.6262,53.7207,53.6262,53.7035,118100.0
2011-07-25 14:30:00,62.55,62.56,62.39,62.42,206900.0,53.7035,53.7121,53.5661,53.5919,206900.0
2011-07-25 15:00:00,62.42,62.42,62.25,62.29,130000.0,53.5919,53.5919,53.4459,53.4803,130000.0
2011-07-25 15:30:00,62.3,62.37,62.22,62.26,218000.0,53.4889,53.549,53.4202,53.4545,218000.0
2011-07-26 09:30:00,62.25,62.28,61.92,61.97,157900.0,53.4459,53.4717,53.1626,53.2055,157900.0
2011-07-26 10:00:00,61.95,62.07,61.85,61.97,148100.0,53.1884,53.2914,53.1025,53.2055,148100.0
2011-07-26 10:30:00,61.96,62.07,61.91,62.02,75500.0,53.197,53.2914,53.154,53.2485,75500.0
2011-07-26 11:00:00,62.04,62.17,62.04,62.13,61100.0,53.2656,53.3773,53.2656,53.3429,61100.0
2011-07-26 11:30:00,62.13,62.14,62.02,62.07,113400.0,53.3429,53.3515,53.2485,53.2914,113400.0
2011-07-26 12:00:00,62.07,62.17,62.05,62.14,31200.0,53.2914,53.3773,53.2742,53.3515,31200.0
2011-07-26 12:30:00,62.12,62.17,62.07,62.13,28300.0,53.3343,53.3773,53.2914,53.3429,28300.0
2011-07-26 13:00:00,62.13,62.17,62.04,62.07,36100.0,53.3429,53.3773,53.2656,53.2914,36100.0
2011-07-26 13:30:00,62.08,62.1,62.03,62.09,35800.0,53.3,53.3172,53.2571,53.3086,35800.0
2011-07-26 14:00:00,62.1,62.28,62.07,62.23,276900.0,53.3172,53.4717,53.2914,53.4288,276900.0
2011-07-26 14:30:00,62.22,62.26,62.13,62.13,126000.0,53.4202,53.4545,53.3429,53.3429,126000.0
2011-07-26 15:00:00,62.14,62.18,62.07,62.11,145300.0,53.3515,53.3858,53.2914,53.3257,145300.0
2011-07-26 15:30:00,62.11,62.11,61.91,62.0,200500.0,53.3257,53.3257,53.154,53.2313,200500.0
2011-07-27 09:30:00,61.73,61.73,61.34,61.37,160300.0,52.9995,52.9995,52.6646,52.6904,160300.0
2011-07-27 10:00:00,61.35,61.37,60.9,60.92,213600.0,52.6732,52.6904,52.2869,52.304,213600.0
2011-07-27 10:30:00,60.9,61.14,60.82,61.12,376000.0,52.2869,52.4929,52.2182,52.4758,376000.0
2011-07-27 11:00:00,61.11,61.26,61.06,61.26,172900.0,52.4672,52.596,52.4242,52.596,172900.0
2011-07-27 11:30:00,61.28,61.31,61.06,61.09,149400.0,52.6131,52.6389,52.4242,52.45,149400.0
2011-07-27 12:00:00,61.08,61.14,61.01,61.09,95900.0,52.4414,52.4929,52.3813,52.45,95900.0
2011-07-27 12:30:00,61.1,61.13,61.01,61.01,59900.0,52.4586,52.4843,52.3813,52.3813,59900.0
2011-07-27 13:00:00,61.02,61.09,60.93,60.95,62700.0,52.3899,52.45,52.3126,52.3298,62700.0
2011-07-27 13:30:00,60.94,61.07,60.93,61.05,116700.0,52.3212,52.4328,52.3126,52.4157,116700.0
2011-07-27 14:00:00,61.04,61.06,60.82,60.84,100700.0,52.4071,52.4242,52.2182,52.2354,100700.0
2011-07-27 14:30:00,60.84,60.85,60.65,60.73,165400.0,52.2354,52.2439,52.0722,52.1409,165400.0
2011-07-27 15:00:00,60.74,60.79,60.49,60.64,207500.0,52.1495,52.1924,51.9349,52.0636,207500.0
2011-07-27 15:30:00,60.64,60.73,60.52,60.59,208000.0,52.0636,52.1409,51.9606,52.0207,208000.0
2011-07-28 09:30:00,60.56,60.68,60.47,60.66,119500.0,51.995,52.098,51.9177,52.0808,119500.0
2011-07-28 10:00:00,60.68,60.89,60.54,60.8,308900.0,52.098,52.2783,51.9778,52.201,308900.0
2011-07-28 10:30:00,60.8,60.9,60.73,60.85,156700.0,52.201,52.2869,52.1409,52.2439,156700.0
2011-07-28 11:00:00,60.85,61.12,60.81,61.11,613300.0,52.2439,52.4758,52.2096,52.4672,613300.0
2011-07-28 11:30:00,61.11,61.14,61.05,61.12,253500.0,52.4672,52.4929,52.4157,52.4758,253500.0
2011-07-28 12:00:00,61.13,61.18,60.96,61.0,212400.0,52.4843,52.5273,52.3384,52.3727,212400.0
2011-07-28 12:30:00,61.0,61.04,60.92,61.01,128500.0,52.3727,52.4071,52.304,52.3813,128500.0
2011-07-28 13:00:00,61.01,61.05,60.91,60.97,106900.0,52.3813,52.4157,52.2955,52.347,106900.0
2011-07-28 13:30:00,60.95,61.04,60.93,60.94,324800.0,52.3298,52.4071,52.3126,52.3212,324800.0
2011-07-28 14:00:00,60.96,60.96,60.71,60.74,287200.0,52.3384,52.3384,52.1237,52.1495,287200.0
2011-07-28 14:30:00,60.73,60.8,60.64,60.74,219700.0,52.1409,52.201,52.0636,52.1495,219700.0
2011-07-28 15:00:00,60.73,60.73,60.5,60.51,159200.0,52.1409,52.1409,51.9434,51.952,159200.0
2011-07-28 15:30:00,60.51,60.55,60.35,60.43,225500.0,51.952,51.9864,51.8147,51.8833,225500.0
2011-07-29 09:30:00,59.89,59.98,59.52,59.93,920000.0,51.4197,51.497,51.102,51.4541,920000.0
2011-07-29 10:00:00,59.93,60.07,59.82,59.99,430600.0,51.4541,51.5743,51.3596,51.5056,430600.0
2011-07-29 10:30:00,59.99,60.41,59.9,60.33,346000.0,51.5056,51.8662,51.4283,51.7975,346000.0
2011-07-29 11:00:00,60.33,60.64,60.24,60.47,122300.0,51.7975,52.0636,51.7202,51.9177,122300.0
2011-07-29 11:30:00,60.44,60.47,60.32,60.39,156300.0,51.8919,51.9177,51.7889,51.849,156300.0
2011-07-29 12:00:00,60.4,60.41,60.17,60.21,179600.0,51.8576,51.8662,51.6601,51.6945,179600.0
2011-07-29 12:30:00,60.22,60.31,60.15,60.17,97800.0,51.703,51.7803,51.6429,51.6601,97800.0
2011-07-29 13:00:00,60.17,60.3,60.12,60.23,108200.0,51.6601,51.7717,51.6172,51.7116,108200.0
2011-07-29 13:30:00,60.23,60.44,60.19,60.4,116300.0,51.7116,51.8919,51.6773,51.8576,116300.0
2011-07-29 14:00:00,60.4,60.49,60.28,60.31,111700.0,51.8576,51.9349,51.7546,51.7803,111700.0
2011-07-29 14:30:00,60.31,60.42,60.26,60.28,92200.0,51.7803,51.8748,51.7374,51.7546,92200.0
2011-07-29 15:00:00,60.29,60.37,60.17,60.23,140200.0,51.7631,51.8318,51.6601,51.7116,140200.0
2011-07-29 15:30:00,60.22,60.26,60.06,60.08,206800.0,51.703,51.7374,51.5657,51.5828,206800.0
2011-08-01 09:30:00,60.72,60.89,60.26,60.28,677200.0,52.1323,52.2783,51.7374,51.7546,677200.0
2011-08-01 10:00:00,60.27,60.28,59.56,59.84,727800.0,51.746,51.7546,51.1364,51.3768,727800.0
2011-08-01 10:30:00,59.83,59.96,59.77,59.79,431700.0,51.3682,51.4798,51.3167,51.3339,431700.0
2011-08-01 11:00:00,59.78,59.79,59.54,59.72,252700.0,51.3253,51.3339,51.1192,51.2738,252700.0
2011-08-01 11:30:00,59.72,59.72,59.26,59.29,253900.0,51.2738,51.2738,50.8788,50.9046,253900.0
2011-08-01 12:00:00,59.29,59.38,59.19,59.36,172000.0,50.9046,50.9818,50.8187,50.9647,172000.0
2011-08-01 12:30:00,59.37,59.46,59.29,59.39,88700.0,50.9733,51.0505,50.9046,50.9904,88700.0
2011-08-01 13:00:00,59.39,59.45,59.3,59.39,117100.0,50.9904,51.0419,50.9132,50.9904,117100.0
2011-08-01 13:30:00,59.39,59.49,59.39,59.49,78700.0,50.9904,51.0763,50.9904,51.0763,78700.0
2011-08-01 14:00:00,59.49,59.49,59.29,59.35,125400.0,51.0763,51.0763,50.9046,50.9561,125400.0
2011-08-01 14:30:00,59.34,59.64,59.3,59.63,191200.0,50.9475,51.2051,50.9132,51.1965,191200.0
2011-08-01 15:00:00,59.63,59.8,59.6,59.79,339200.0,51.1965,51.3424,51.1707,51.3339,339200.0
2011-08-01 15:30:00,59.8,59.9,59.62,59.81,547200.0,51.3424,51.4283,51.1879,51.351,547200.0
2011-08-02 09:30:00,59.45,59.76,59.38,59.72,265000.0,51.0419,51.3081,50.9818,51.2738,265000.0
2011-08-02 10:00:00,59.73,59.8,59.54,59.58,213500.0,51.2823,51.3424,51.1192,51.1536,213500.0
2011-08-02 10:30:00,59.58,59.66,59.4,59.43,346500.0,51.1536,51.2222,50.999,51.0248,346500.0
2011-08-02 11:00:00,59.44,59.45,59.2,59.28,623300.0,51.0334,51.0419,50.8273,50.896,623300.0
2011-08-02 11:30:00,59.28,59.34,59.19,59.25,303800.0,50.896,50.9475,50.8187,50.8702,303800.0
2011-08-02 12:00:00,59.26,59.36,59.16,59.31,87100.0,50.8788,50.9647,50.793,50.9217,87100.0
2011-08-02 12:30:00,59.32,59.32,58.88,58.95,350300.0,50.9303,50.9303,50.5526,50.6127,350300.0
2011-08-02 13:00:00,58.96,59.12,58.95,59.05,123400.0,50.6212,50.7586,50.6127,50.6985,123400.0
2011-08-02 13:30:00,59.05,59.07,58.65,58.71,289400.0,50.6985,50.7157,50.3551,50.4066,289400.0
2011-08-02 14:00:00,58.72,58.96,58.69,58.83,158400.0,50.4152,50.6212,50.3894,50.5096,158400.0
2011-08-02 14:30:00,58.82,58.93,58.67,58.9,161600.0,50.501,50.5955,50.3723,50.5697,161600.0
2011-08-02 15:00:00,58.91,58.94,58.56,58.59,245100.0,50.5783,50.6041,50.2778,50.3036,245100.0
2011-08-02 15:30:00,58.6,58.65,58.24,58.25,511100.0,50.3122,50.3551,50.0031,50.0117,511100.0
2011-08-03 09:30:00,58.33,58.43,58.07,58.33,315600.0,50.0803,50.1662,49.8571,50.0803,315600.0
2011-08-03 10:00:00,58.36,58.48,57.75,57.89,390700.0,50.1061,50.2091,49.5824,49.7026,390700.0
2011-08-03 10:30:00,57.87,57.87,57.24,57.81,801400.0,49.6854,49.6854,49.1445,49.6339,801400.0
2011-08-03 11:00:00,57.82,58.18,57.74,58.01,606200.0,49.6425,49.9516,49.5738,49.8056,606200.0
2011-08-03 11:30:00,58.05,58.22,57.96,58.04,150800.0,49.84,49.9859,49.7627,49.8314,150800.0
2011-08-03 12:00:00,58.06,58.07,57.73,57.84,679700.0,49.8485,49.8571,49.5652,49.6597,679700.0
2011-08-03 12:30:00,57.83,58.09,57.76,58.0,281400.0,49.6511,49.8743,49.591,49.797,281400.0
2011-08-03 13:00:00,58.0,58.11,57.86,58.1,285000.0,49.797,49.8915,49.6768,49.8829,285000.0
2011-08-03 13:30:00,58.1,58.57,58.1,58.39,319500.0,49.8829,50.2864,49.8829,50.1319,319500.0
2011-08-03 14:00:00,58.4,58.53,58.23,58.24,386000.0,50.1404,50.2521,49.9945,50.0031,386000.0
2011-08-03 14:30:00,58.29,58.48,58.21,58.43,312900.0,50.046,50.2091,49.9773,50.1662,312900.0
2011-08-03 15:00:00,58.42,58.69,58.33,58.59,488400.0,50.1576,50.3894,50.0803,50.3036,488400.0
2011-08-03 15:30:00,58.59,58.75,58.48,58.7,693000.0,50.3036,50.4409,50.2091,50.398,693000.0
2011-08-04 09:30:00,57.9,57.9,57.49,57.68,388200.0,49.7112,49.7112,49.3592,49.5223,388200.0
2011-08-04 10:00:00,57.69,57.79,57.34,57.55,254800.0,49.5309,49.6167,49.2304,49.4107,254800.0
2011-08-04 10:30:00,57.54,57.71,57.13,57.18,337000.0,49.4021,49.548,49.0501,49.093,337000.0
2011-08-04 11:00:00,57.16,57.3,56.9,56.91,322600.0,49.0758,49.196,48.8526,48.8612,322600.0
2011-08-04 11:30:00,56.91,57.09,56.5,56.78,370400.0,48.8612,49.0157,48.5092,48.7496,370400.0
2011-08-04 12:00:00,56.79,57.06,56.72,57.03,275100.0,48.7582,48.99,48.6981,48.9642,275100.0
2011-08-04 12:30:00,57.02,57.27,57.02,57.07,142300.0,48.9556,49.1703,48.9556,48.9986,142300.0
2011-08-04 13:00:00,57.06,57.17,56.9,57.07,98400.0,48.99,49.0844,48.8526,48.9986,98400.0
2011-08-04 13:30:00,57.07,57.08,56.7,56.76,204000.0,48.9986,49.0071,48.6809,48.7324,204000.0
2011-08-04 14:00:00,56.77,56.79,56.29,56.38,387700.0,48.741,48.7582,48.3289,48.4061,387700.0
2011-08-04 14:30:00,56.38,56.78,56.32,56.58,354600.0,48.4061,48.7496,48.3546,48.5779,354600.0
2011-08-04 15:00:00,56.58,56.78,56.16,56.16,454400.0,48.5779,48.7496,48.2173,48.2173,454400.0
2011-08-04 15:30:00,56.16,56.3,55.0,55.74,1119500.0,48.2173,48.3375,47.2213,47.8567,1119500.0
2011-08-05 09:30:00,56.36,56.59,55.0,55.05,727700.0,48.389,48.5864,47.2213,47.2642,727700.0
2011-08-05 10:00:00,55.04,55.97,54.89,55.8,540100.0,47.2557,48.0541,47.1269,47.9082,540100.0
2011-08-05 10:30:00,55.77,55.78,55.24,55.55,313000.0,47.8824,47.891,47.4274,47.6935,313000.0
2011-08-05 11:00:00,55.55,55.55,54.77,55.09,546100.0,47.6935,47.6935,47.0238,47.2986,546100.0
2011-08-05 11:30:00,55.08,55.28,54.07,54.2,562600.0,47.29,47.4617,46.4228,46.5345,562600.0
2011-08-05 12:00:00,54.2,55.31,54.15,54.97,704600.0,46.5345,47.4875,46.4915,47.1956,704600.0
2011-08-05 12:30:00,54.98,56.24,54.89,56.02,647800.0,47.2041,48.2859,47.1269,48.0971,647800.0
2011-08-05 13:00:00,55.99,56.22,55.53,56.11,479400.0,48.0713,48.2688,47.6764,48.1743,479400.0
2011-08-05 13:30:00,56.13,56.37,55.76,56.19,309000.0,48.1915,48.3976,47.8738,48.243,309000.0
2011-08-05 14:00:00,56.18,56.23,55.77,55.93,253200.0,48.2344,48.2774,47.8824,48.0198,253200.0
2011-08-05 14:30:00,55.92,56.07,55.59,55.73,279800.0,48.0112,48.14,47.7279,47.8481,279800.0
2011-08-05 15:00:00,55.77,55.82,55.13,55.2,396800.0,47.8824,47.9253,47.3329,47.393,396800.0
2011-08-05 15:30:00,55.2,55.78,55.2,55.6,703200.0,47.393,47.891,47.393,47.7365,703200.0
2011-08-08 09:30:00,54.02,54.67,53.84,54.39,1236400.0,46.3799,46.938,46.2254,46.6976,1236400.0
2011-08-08 10:00:00,54.38,54.5,53.44,53.52,1024200.0,46.689,46.792,45.8819,45.9506,1024200.0
2011-08-08 10:30:00,53.52,53.87,53.27,53.55,1454100.0,45.9506,46.2511,45.736,45.9764,1454100.0
2011-08-08 11:00:00,53.55,54.31,53.47,53.91,721000.0,45.9764,46.6289,45.9077,46.2855,721000.0
2011-08-08 11:30:00,53.9,54.04,53.69,53.89,480200.0,46.2769,46.3971,46.0966,46.2683,480200.0
2011-08-08 12:00:00,53.88,53.89,53.48,53.56,414600.0,46.2597,46.2683,45.9163,45.985,414600.0
2011-08-08 12:30:00,53.56,53.81,53.5,53.6,267100.0,45.985,46.1996,45.9335,46.0193,267100.0
2011-08-08 13:00:00,53.6,53.77,53.33,53.55,255500.0,46.0193,46.1653,45.7875,45.9764,255500.0
2011-08-08 13:30:00,53.55,53.58,52.91,52.94,354200.0,45.9764,46.0021,45.4269,45.4527,354200.0
2011-08-08 14:00:00,52.94,53.24,52.03,52.45,633000.0,45.4527,45.7102,44.6714,45.032,633000.0
2011-08-08 14:30:00,52.46,52.84,52.34,52.5,583300.0,45.0405,45.3668,44.9375,45.0749,583300.0
2011-08-08 15:00:00,52.5,53.47,52.48,52.9,510600.0,45.0749,45.9077,45.0577,45.4183,510600.0
2011-08-08 15:30:00,52.9,52.96,52.1,52.1,1092900.0,45.4183,45.4698,44.7315,44.7315,1092900.0
2011-08-09 09:30:00,52.85,52.99,52.03,52.94,2189300.0,45.3754,45.4956,44.6714,45.4527,2189300.0
2011-08-09 10:00:00,52.94,53.41,52.91,53.41,1081500.0,45.4527,45.8562,45.4269,45.8562,1081500.0
2011-08-09 10:30:00,53.4,53.53,53.16,53.37,606200.0,45.8476,45.9592,45.6415,45.8218,606200.0
2011-08-09 11:00:00,53.36,53.44,52.94,53.43,306100.0,45.8133,45.8819,45.4527,45.8734,306100.0
2011-08-09 11:30:00,53.46,53.64,53.3,53.56,341000.0,45.8991,46.0537,45.7617,45.985,341000.0
2011-08-09 12:00:00,53.59,53.67,53.49,53.56,210800.0,46.0107,46.0794,45.9249,45.985,210800.0
2011-08-09 12:30:00,53.54,53.66,53.31,53.33,175200.0,45.9678,46.0708,45.7703,45.7875,175200.0
2011-08-09 13:00:00,53.3,53.43,53.19,53.3,276900.0,45.7617,45.8734,45.6673,45.7617,276900.0
2011-08-09 13:30:00,53.3,53.34,52.78,52.98,334500.0,45.7617,45.7961,45.3153,45.487,334500.0
2011-08-09 14:00:00,52.98,53.42,52.04,52.74,795300.0,45.487,45.8648,44.6799,45.2809,795300.0
2011-08-09 14:30:00,52.76,52.76,51.3,52.08,930200.0,45.2981,45.2981,44.0446,44.7143,930200.0
2011-08-09 15:00:00,52.08,53.24,51.8,53.16,690800.0,44.7143,45.7102,44.4739,45.6415,690800.0
2011-08-09 15:30:00,53.18,54.5,52.89,54.48,1028800.0,45.6587,46.792,45.4097,46.7749,1028800.0
2011-08-10 09:30:00,53.45,53.67,53.0,53.18,1239700.0,45.8905,46.0794,45.5042,45.6587,1239700.0
2011-08-10 10:00:00,53.17,53.37,52.59,52.85,1146400.0,45.6501,45.8218,45.1522,45.3754,1146400.0
2011-08-10 10:30:00,52.87,53.42,52.63,52.95,837200.0,45.3926,45.8648,45.1865,45.4612,837200.0
2011-08-10 11:00:00,52.95,53.09,52.54,52.65,1032700.0,45.4612,45.5814,45.1092,45.2037,1032700.0
2011-08-10 11:30:00,52.67,53.23,52.58,53.05,631300.0,45.2208,45.7016,45.1436,45.5471,631300.0
2011-08-10 12:00:00,53.05,53.34,52.93,52.96,534100.0,45.5471,45.7961,45.4441,45.4698,534100.0
2011-08-10 12:30:00,52.96,53.25,52.75,53.22,335700.0,45.4698,45.7188,45.2895,45.6931,335700.0
2011-08-10 13:00:00,53.21,53.31,52.83,53.1,353500.0,45.6845,45.7703,45.3582,45.59,353500.0
2011-08-10 13:30:00,53.09,53.63,52.99,53.62,358300.0,45.5814,46.0451,45.4956,46.0365,358300.0
2011-08-10 14:00:00,53.61,54.11,53.45,53.86,812000.0,46.0279,46.4572,45.8905,46.2425,812000.0
2011-08-10 14:30:00,53.84,53.99,53.36,53.36,512600.0,46.2254,46.3542,45.8133,45.8133,512600.0
2011-08-10 15:00:00,53.37,53.5,52.92,53.08,503900.0,45.8218,45.9335,45.4355,45.5729,503900.0
2011-08-10 15:30:00,53.08,53.16,52.22,52.35,817700.0,45.5729,45.6415,44.8345,44.9461,817700.0
2011-08-11 09:30:00,52.77,53.33,52.56,52.87,1119800.0,45.3067,45.7875,45.1264,45.3926,1119800.0
2011-08-11 10:00:00,52.91,53.55,52.82,53.32,367300.0,45.4269,45.9764,45.3496,45.7789,367300.0
2011-08-11 10:30:00,53.34,53.94,53.26,53.66,295000.0,45.7961,46.3112,45.7274,46.0708,295000.0
2011-08-11 11:00:00,53.67,53.86,53.43,53.65,261600.0,46.0794,46.2425,45.8734,46.0622,261600.0
2011-08-11 11:30:00,53.64,53.87,53.47,53.67,207800.0,46.0537,46.2511,45.9077,46.0794,207800.0
2011-08-11 12:00:00,53.69,53.82,53.55,53.64,127600.0,46.0966,46.2082,45.9764,46.0537,127600.0
2011-08-11 12:30:00,53.63,54.43,53.63,54.34,199800.0,46.0451,46.7319,46.0451,46.6547,199800.0
2011-08-11 13:00:00,54.34,54.34,54.05,54.23,169300.0,46.6547,46.6547,46.4057,46.5602,169300.0
2011-08-11 13:30:00,54.19,54.34,53.93,54.28,375000.0,46.5259,46.6547,46.3026,46.6031,375000.0
2011-08-11 14:00:00,54.28,54.63,54.19,54.58,189700.0,46.6031,46.9036,46.5259,46.8607,189700.0
2011-08-11 14:30:00,54.61,54.67,54.28,54.61,184100.0,46.8865,46.938,46.6031,46.8865,184100.0
2011-08-11 15:00:00,54.61,55.0,54.57,54.92,314400.0,46.8865,47.2213,46.8521,47.1526,314400.0
2011-08-11 15:30:00,54.93,55.26,54.53,54.55,710700.0,47.1612,47.4445,46.8178,46.835,710700.0
2011-08-12 09:30:00,55.1,55.31,54.69,54.85,1061700.0,47.3072,47.4875,46.9552,47.0925,1061700.0
2011-08-12 10:00:00,54.82,55.12,54.57,55.05,491900.0,47.0668,47.3243,46.8521,47.2642,491900.0
2011-08-12 10:30:00,55.05,55.24,54.8,55.02,362900.0,47.2642,47.4274,47.0496,47.2385,362900.0
2011-08-12 11:00:00,55.0,55.13,54.87,55.07,172600.0,47.2213,47.3329,47.1097,47.2814,172600.0
2011-08-12 11:30:00,55.06,55.54,55.02,55.45,235700.0,47.2728,47.6849,47.2385,47.6077,235700.0
2011-08-12 12:00:00,55.45,55.49,55.19,55.29,131300.0,47.6077,47.642,47.3844,47.4703,131300.0
2011-08-12 12:30:00,55.29,55.32,55.09,55.22,172500.0,47.4703,47.4961,47.2986,47.4102,172500.0
2011-08-12 13:00:00,55.2,55.3,55.17,55.27,171000.0,47.393,47.4789,47.3673,47.4531,171000.0
2011-08-12 13:30:00,55.27,55.47,55.22,55.42,232000.0,47.4531,47.6248,47.4102,47.5819,232000.0
2011-08-12 14:00:00,55.44,55.51,55.03,55.17,230600.0,47.5991,47.6592,47.2471,47.3673,230600.0
2011-08-12 14:30:00,55.14,55.24,55.0,55.17,221300.0,47.3415,47.4274,47.2213,47.3673,221300.0
2011-08-12 15:00:00,55.19,55.33,55.13,55.17,240500.0,47.3844,47.5046,47.3329,47.3673,240500.0
2011-08-12 15:30:00,55.18,55.2,54.97,55.19,485000.0,47.3759,47.393,47.1956,47.3844,485000.0
2011-08-15 09:30:00,55.65,55.92,55.53,55.75,589600.0,47.7794,48.0112,47.6764,47.8652,589600.0
2011-08-15 10:00:00,55.78,56.02,55.72,55.98,355500.0,47.891,48.0971,47.8395,48.0627,355500.0
2011-08-15 10:30:00,56.0,56.03,55.72,55.73,261700.0,48.0799,48.1056,47.8395,47.8481,261700.0
2011-08-15 11:00:00,55.73,55.78,55.4,55.48,188900.0,47.8481,47.891,47.5647,47.6334,188900.0
2011-08-15 11:30:00,55.48,55.6,55.34,55.55,165700.0,47.6334,47.7365,47.5132,47.6935,165700.0
2011-08-15 12:00:00,55.56,55.67,55.51,55.62,184000.0,47.7021,47.7966,47.6592,47.7536,184000.0
2011-08-15 12:30:00,55.62,55.79,55.55,55.75,165300.0,47.7536,47.8996,47.6935,47.8652,165300.0
2011-08-15 13:00:00,55.77,55.84,55.63,55.74,134400.0,47.8824,47.9425,47.7622,47.8567,134400.0
2011-08-15 13:30:00,55.75,55.8,55.67,55.78,187600.0,47.8652,47.9082,47.7966,47.891,187600.0
2011-08-15 14:00:00,55.78,55.95,55.77,55.92,277500.0,47.891,48.037,47.8824,48.0112,277500.0
2011-08-15 14:30:00,55.92,55.98,55.81,55.96,407900.0,48.0112,48.0627,47.9168,48.0455,407900.0
2011-08-15 15:00:00,55.96,56.06,55.88,55.9,306000.0,48.0455,48.1314,47.9769,47.994,306000.0
2011-08-15 15:30:00,55.91,56.15,55.89,56.14,377300.0,48.0026,48.2087,47.9854,48.2001,377300.0
2011-08-16 09:30:00,55.6,55.81,55.39,55.54,444700.0,47.7365,47.9168,47.5562,47.6849,444700.0
2011-08-16 10:00:00,55.5,55.83,55.46,55.81,258300.0,47.6506,47.9339,47.6163,47.9168,258300.0
2011-08-16 10:30:00,55.82,55.94,55.69,55.94,228400.0,47.9253,48.0284,47.8137,48.0284,228400.0
2011-08-16 11:00:00,55.93,55.93,55.69,55.82,183300.0,48.0198,48.0198,47.8137,47.9253,183300.0
2011-08-16 11:30:00,55.81,55.97,55.71,55.9,136700.0,47.9168,48.0541,47.8309,47.994,136700.0
2011-08-16 12:00:00,55.9,56.12,55.49,55.53,375500.0,47.994,48.1829,47.642,47.6764,375500.0
2011-08-16 12:30:00,55.52,55.67,55.36,55.38,147900.0,47.6678,47.7966,47.5304,47.5476,147900.0
2011-08-16 13:00:00,55.39,55.39,55.01,55.24,224800.0,47.5562,47.5562,47.2299,47.4274,224800.0
2011-08-16 13:30:00,55.23,55.53,55.18,55.47,131500.0,47.4188,47.6764,47.3759,47.6248,131500.0
2011-08-16 14:00:00,55.47,55.7,55.46,55.53,150500.0,47.6248,47.8223,47.6163,47.6764,150500.0
2011-08-16 14:30:00,55.53,55.57,55.31,55.33,140400.0,47.6764,47.7107,47.4875,47.5046,140400.0
2011-08-16 15:00:00,55.33,55.84,55.32,55.84,218400.0,47.5046,47.9425,47.4961,47.9425,218400.0
2011-08-16 15:30:00,55.83,55.87,55.55,55.59,390100.0,47.9339,47.9683,47.6935,47.7279,390100.0
2011-08-17 09:30:00,55.83,56.29,55.79,56.2,252400.0,47.9339,48.3289,47.8996,48.2516,252400.0
2011-08-17 10:00:00,56.2,56.27,56.07,56.26,156000.0,48.2516,48.3117,48.14,48.3031,156000.0
2011-08-17 10:30:00,56.25,56.26,55.85,55.85,208400.0,48.2945,48.3031,47.9511,47.9511,208400.0
2011-08-17 11:00:00,55.85,56.0,55.74,55.79,271400.0,47.9511,48.0799,47.8567,47.8996,271400.0
2011-08-17 11:30:00,55.79,55.84,55.42,55.48,391300.0,47.8996,47.9425,47.5819,47.6334,391300.0
2011-08-17 12:00:00,55.49,55.53,55.25,55.43,194700.0,47.642,47.6764,47.436,47.5905,194700.0
2011-08-17 12:30:00,55.44,55.56,55.28,55.33,64700.0,47.5991,47.7021,47.4617,47.5046,64700.0
2011-08-17 13:00:00,55.36,55.42,55.16,55.23,158500.0,47.5304,47.5819,47.3587,47.4188,158500.0
2011-08-17 13:30:00,55.26,55.28,55.03,55.18,128900.0,47.4445,47.4617,47.2471,47.3759,128900.0
2011-08-17 14:00:00,55.2,55.43,55.2,55.3,104600.0,47.393,47.5905,47.393,47.4789,104600.0
2011-08-17 14:30:00,55.32,55.4,55.19,55.4,118500.0,47.4961,47.5647,47.3844,47.5647,118500.0
2011-08-17 15:00:00,55.39,55.51,55.3,55.44,225600.0,47.5562,47.6592,47.4789,47.5991,225600.0
2011-08-17 15:30:00,55.43,55.5,55.33,55.48,158400.0,47.5905,47.6506,47.5046,47.6334,158400.0
2011-08-18 09:30:00,54.03,54.03,53.44,53.51,677800.0,46.3885,46.3885,45.8819,45.942,677800.0
2011-08-18 10:00:00,53.5,53.5,52.57,53.12,822500.0,45.9335,45.9335,45.135,45.6072,822500.0
2011-08-18 10:30:00,53.08,53.13,52.78,53.1,588200.0,45.5729,45.6158,45.3153,45.59,588200.0
2011-08-18 11:00:00,53.1,53.13,52.83,52.96,266100.0,45.59,45.6158,45.3582,45.4698,266100.0
2011-08-18 11:30:00,52.97,53.31,52.93,53.27,174600.0,45.4784,45.7703,45.4441,45.736,174600.0
2011-08-18 12:00:00,53.27,53.32,53.07,53.23,262500.0,45.736,45.7789,45.5643,45.7016,262500.0
2011-08-18 12:30:00,53.19,53.26,53.05,53.09,127200.0,45.6673,45.7274,45.5471,45.5814,127200.0
2011-08-18 13:00:00,53.1,53.14,52.84,52.93,80300.0,45.59,45.6244,45.3668,45.4441,80300.0
2011-08-18 13:30:00,52.92,52.96,52.65,52.7,463100.0,45.4355,45.4698,45.2037,45.2466,463100.0
2011-08-18 14:00:00,52.73,53.04,52.72,52.9,442200.0,45.2724,45.5385,45.2638,45.4183,442200.0
2011-08-18 14:30:00,52.91,52.98,52.55,52.55,234200.0,45.4269,45.487,45.1178,45.1178,234200.0
2011-08-18 15:00:00,52.55,52.66,52.41,52.65,538900.0,45.1178,45.2123,44.9976,45.2037,538900.0
2011-08-18 15:30:00,52.66,52.95,52.32,52.85,541900.0,45.2123,45.4612,44.9203,45.3754,541900.0
2011-08-19 09:30:00,52.17,52.95,52.15,52.89,682400.0,44.7916,45.4612,44.7744,45.4097,682400.0
2011-08-19 10:00:00,52.89,53.57,52.84,53.48,1073700.0,45.4097,45.9936,45.3668,45.9163,1073700.0
2011-08-19 10:30:00,53.47,53.51,53.01,53.11,307600.0,45.9077,45.942,45.5128,45.5986,307600.0
2011-08-19 11:00:00,53.09,53.17,52.62,52.75,402600.0,45.5814,45.6501,45.1779,45.2895,402600.0
2011-08-19 11:30:00,52.75,53.02,52.6,53.01,398700.0,45.2895,45.5213,45.1607,45.5128,398700.0
2011-08-19 12:00:00,53.01,53.02,52.71,52.82,97600.0,45.5128,45.5213,45.2552,45.3496,97600.0
2011-08-19 12:30:00,52.86,52.98,52.79,52.86,89900.0,45.384,45.487,45.3239,45.384,89900.0
2011-08-19 13:00:00,52.85,52.94,52.76,52.82,113100.0,45.3754,45.4527,45.2981,45.3496,113100.0
2011-08-19 13:30:00,52.8,52.83,52.51,52.59,162000.0,45.3325,45.3582,45.0835,45.1522,162000.0
2011-08-19 14:00:00,52.59,52.65,52.19,52.29,222000.0,45.1522,45.2037,44.8087,44.8946,222000.0
2011-08-19 14:30:00,52.29,52.44,52.09,52.15,442500.0,44.8946,45.0234,44.7229,44.7744,442500.0
2011-08-19 15:00:00,52.15,52.24,51.9,52.18,346900.0,44.7744,44.8517,44.5597,44.8001,346900.0
2011-08-19 15:30:00,52.18,52.26,51.92,51.98,431000.0,44.8001,44.8688,44.5769,44.6284,431000.0
2011-08-22 09:30:00,53.15,53.2,52.65,52.67,276700.0,45.633,45.6759,45.2037,45.2208,276700.0
2011-08-22 10:00:00,52.67,52.86,52.46,52.78,268700.0,45.2208,45.384,45.0405,45.3153,268700.0
2011-08-22 10:30:00,52.8,52.87,52.39,52.4,261200.0,45.3325,45.3926,44.9804,44.989,261200.0
2011-08-22 11:00:00,52.39,52.5,52.19,52.33,489000.0,44.9804,45.0749,44.8087,44.9289,489000.0
2011-08-22 11:30:00,52.34,52.37,51.9,52.0,260100.0,44.9375,44.9633,44.5597,44.6456,260100.0
2011-08-22 12:00:00,51.99,52.32,51.99,52.17,121100.0,44.637,44.9203,44.637,44.7916,121100.0
2011-08-22 12:30:00,52.17,52.54,52.04,52.51,118100.0,44.7916,45.1092,44.6799,45.0835,118100.0
2011-08-22 13:00:00,52.47,52.61,52.41,52.41,155200.0,45.0491,45.1693,44.9976,44.9976,155200.0
2011-08-22 13:30:00,52.44,52.51,52.15,52.34,238800.0,45.0234,45.0835,44.7744,44.9375,238800.0
2011-08-22 14:00:00,52.34,52.52,52.23,52.31,176000.0,44.9375,45.0921,44.8431,44.9118,176000.0
2011-08-22 14:30:00,52.3,52.31,52.09,52.09,165700.0,44.9032,44.9118,44.7229,44.7229,165700.0
2011-08-22 15:00:00,52.1,52.34,52.07,52.29,337700.0,44.7315,44.9375,44.7057,44.8946,337700.0
2011-08-22 15:30:00,52.29,52.36,51.96,52.1,810200.0,44.8946,44.9547,44.6113,44.7315,810200.0
2011-08-23 09:30:00,52.32,52.65,52.13,52.43,668600.0,44.9203,45.2037,44.7572,45.0148,668600.0
2011-08-23 10:00:00,52.43,52.97,52.42,52.86,502600.0,45.0148,45.4784,45.0062,45.384,502600.0
2011-08-23 10:30:00,52.89,53.05,52.75,52.75,244700.0,45.4097,45.5471,45.2895,45.2895,244700.0
2011-08-23 11:00:00,52.76,52.94,52.7,52.91,234900.0,45.2981,45.4527,45.2466,45.4269,234900.0
2011-08-23 11:30:00,52.94,53.44,52.92,53.4,282700.0,45.4527,45.8819,45.4355,45.8476,282700.0
2011-08-23 12:00:00,53.41,53.42,53.23,53.27,150900.0,45.8562,45.8648,45.7016,45.736,150900.0
2011-08-23 12:30:00,53.28,53.56,53.28,53.49,170300.0,45.7446,45.985,45.7446,45.9249,170300.0
2011-08-23 13:00:00,53.5,53.61,53.39,53.44,163500.0,45.9335,46.0279,45.839,45.8819,163500.0
2011-08-23 13:30:00,53.46,53.5,53.12,53.3,317800.0,45.8991,45.9335,45.6072,45.7617,317800.0
2011-08-23 14:00:00,53.31,53.47,53.13,53.42,367400.0,45.7703,45.9077,45.6158,45.8648,367400.0
2011-08-23 14:30:00,53.44,53.67,53.41,53.66,211600.0,45.8819,46.0794,45.8562,46.0708,211600.0
2011-08-23 15:00:00,53.67,54.09,53.65,53.85,409000.0,46.0794,46.44,46.0622,46.234,409000.0
2011-08-23 15:30:00,53.85,54.12,53.78,54.1,266900.0,46.234,46.4658,46.1739,46.4486,266900.0
2011-08-24 09:30:00,54.0,54.49,53.82,54.45,338400.0,46.3627,46.7834,46.2082,46.7491,338400.0
2011-08-24 10:00:00,54.47,54.66,54.28,54.32,683300.0,46.7663,46.9294,46.6031,46.6375,683300.0
2011-08-24 10:30:00,54.31,54.37,53.99,53.99,351200.0,46.6289,46.6804,46.3542,46.3542,351200.0
2011-08-24 11:00:00,54.0,54.21,53.91,54.14,121400.0,46.3627,46.543,46.2855,46.4829,121400.0
2011-08-24 11:30:00,54.13,54.2,53.93,53.97,163800.0,46.4744,46.5345,46.3026,46.337,163800.0
2011-08-24 12:00:00,53.94,53.94,53.71,53.85,128000.0,46.3112,46.3112,46.1138,46.234,128000.0
2011-08-24 12:30:00,53.87,54.09,53.79,54.06,190600.0,46.2511,46.44,46.1824,46.4143,190600.0
2011-08-24 13:00:00,54.06,54.32,53.98,54.24,192900.0,46.4143,46.6375,46.3456,46.5688,192900.0
2011-08-24 13:30:00,54.27,54.28,54.05,54.26,167200.0,46.5946,46.6031,46.4057,46.586,167200.0
2011-08-24 14:00:00,54.25,54.29,54.06,54.15,389000.0,46.5774,46.6117,46.4143,46.4915,389000.0
2011-08-24 14:30:00,54.14,54.37,54.11,54.36,177400.0,46.4829,46.6804,46.4572,46.6718,177400.0
2011-08-24 15:00:00,54.36,54.59,54.29,54.54,250400.0,46.6718,46.8693,46.6117,46.8264,250400.0
2011-08-24 15:30:00,54.54,54.78,54.54,54.71,296200.0,46.8264,47.0324,46.8264,46.9723,296200.0
2011-08-25 09:30:00,54.97,55.1,54.34,54.46,1060300.0,47.1956,47.3072,46.6547,46.7577,1060300.0
2011-08-25 10:00:00,54.47,54.52,53.97,54.12,772900.0,46.7663,46.8092,46.337,46.4658,772900.0
2011-08-25 10:30:00,54.12,54.22,53.72,53.93,322000.0,46.4658,46.5516,46.1223,46.3026,322000.0
2011-08-25 11:00:00,53.93,54.23,53.86,54.14,335400.0,46.3026,46.5602,46.2425,46.4829,335400.0
2011-08-25 11:30:00,54.14,54.21,53.92,54.15,143100.0,46.4829,46.543,46.2941,46.4915,143100.0
2011-08-25 12:00:00,54.14,54.21,53.92,54.01,289900.0,46.4829,46.543,46.2941,46.3713,289900.0
2011-08-25 12:30:00,54.01,54.01,53.68,53.86,142900.0,46.3713,46.3713,46.088,46.2425,142900.0
2011-08-25 13:00:00,53.86,54.08,53.83,54.07,223000.0,46.2425,46.4314,46.2168,46.4228,223000.0
2011-08-25 13:30:00,54.08,54.14,53.91,54.08,194300.0,46.4314,46.4829,46.2855,46.4314,194300.0
2011-08-25 14:00:00,54.1,54.18,53.95,54.07,268200.0,46.4486,46.5173,46.3198,46.4228,268200.0
2011-08-25 14:30:00,54.07,54.17,53.83,53.83,311000.0,46.4228,46.5087,46.2168,46.2168,311000.0
2011-08-25 15:00:00,53.82,54.14,53.74,53.93,321500.0,46.2082,46.4829,46.1395,46.3026,321500.0
2011-08-25 15:30:00,53.91,53.97,53.59,53.77,376300.0,46.2855,46.337,46.0107,46.1653,376300.0
2011-08-26 09:30:00,53.54,53.68,53.25,53.48,492400.0,45.9678,46.088,45.7188,45.9163,492400.0
2011-08-26 10:00:00,53.47,53.97,52.75,53.76,358700.0,45.9077,46.337,45.2895,46.1567,358700.0
2011-08-26 10:30:00,53.75,54.36,53.57,53.95,248900.0,46.1481,46.6718,45.9936,46.3198,248900.0
2011-08-26 11:00:00,53.94,54.59,53.86,54.28,216600.0,46.3112,46.8693,46.2425,46.6031,216600.0
2011-08-26 11:30:00,54.31,54.55,54.29,54.51,204100.0,46.6289,46.835,46.6117,46.8006,204100.0
2011-08-26 12:00:00,54.52,54.93,54.52,54.9,166900.0,46.8092,47.1612,46.8092,47.1355,166900.0
2011-08-26 12:30:00,54.91,54.92,54.64,54.73,119400.0,47.144,47.1526,46.9122,46.9895,119400.0
2011-08-26 13:00:00,54.74,54.94,54.65,54.93,112400.0,46.9981,47.1698,46.9208,47.1612,112400.0
2011-08-26 13:30:00,54.92,55.03,54.88,54.98,116600.0,47.1526,47.2471,47.1183,47.2041,116600.0
2011-08-26 14:00:00,55.0,55.05,54.71,54.72,235500.0,47.2213,47.2642,46.9723,46.9809,235500.0
2011-08-26 14:30:00,54.74,54.92,54.67,54.88,261500.0,46.9981,47.1526,46.938,47.1183,261500.0
2011-08-26 15:00:00,54.88,54.89,54.51,54.65,235300.0,47.1183,47.1269,46.8006,46.9208,235300.0
2011-08-26 15:30:00,54.65,54.91,54.61,54.88,344200.0,46.9208,47.144,46.8865,47.1183,344200.0
2011-08-29 09:30:00,55.61,55.92,55.51,55.84,273300.0,47.745,48.0112,47.6592,47.9425,273300.0
2011-08-29 10:00:00,55.85,55.97,55.72,55.87,127000.0,47.9511,48.0541,47.8395,47.9683,127000.0
2011-08-29 10:30:00,55.88,55.93,55.76,55.82,128200.0,47.9769,48.0198,47.8738,47.9253,128200.0
2011-08-29 11:00:00,55.83,55.84,55.69,55.79,97600.0,47.9339,47.9425,47.8137,47.8996,97600.0
2011-08-29 11:30:00,55.79,56.0,55.76,55.92,209400.0,47.8996,48.0799,47.8738,48.0112,209400.0
2011-08-29 12:00:00,55.93,56.06,55.93,56.02,77300.0,48.0198,48.1314,48.0198,48.0971,77300.0
2011-08-29 12:30:00,56.02,56.13,55.97,56.09,75600.0,48.0971,48.1915,48.0541,48.1572,75600.0
2011-08-29 13:00:00,56.09,56.21,56.08,56.15,73500.0,48.1572,48.2602,48.1486,48.2087,73500.0
2011-08-29 13:30:00,56.14,56.14,56.04,56.09,62300.0,48.2001,48.2001,48.1142,48.1572,62300.0
2011-08-29 14:00:00,56.09,56.24,56.08,56.23,116100.0,48.1572,48.2859,48.1486,48.2774,116100.0
2011-08-29 14:30:00,56.23,56.29,56.17,56.2,173400.0,48.2774,48.3289,48.2258,48.2516,173400.0
2011-08-29 15:00:00,56.21,56.34,56.18,56.32,267200.0,48.2602,48.3718,48.2344,48.3546,267200.0
2011-08-29 15:30:00,56.32,56.43,56.29,56.41,172100.0,48.3546,48.4491,48.3289,48.4319,172100.0
2011-08-30 09:30:00,56.23,56.44,56.09,56.23,511800.0,48.2774,48.4577,48.1572,48.2774,511800.0
2011-08-30 10:00:00,56.26,56.27,55.86,56.16,405800.0,48.3031,48.3117,47.9597,48.2173,405800.0
2011-08-30 10:30:00,56.13,56.29,56.04,56.22,116000.0,48.1915,48.3289,48.1142,48.2688,116000.0
2011-08-30 11:00:00,56.15,56.55,56.15,56.49,117400.0,48.2087,48.5521,48.2087,48.5006,117400.0
2011-08-30 11:30:00,56.49,56.78,56.46,56.7,78100.0,48.5006,48.7496,48.4748,48.6809,78100.0
2011-08-30 12:00:00,56.7,56.71,56.5,56.56,68100.0,48.6809,48.6895,48.5092,48.5607,68100.0
2011-08-30 12:30:00,56.55,56.59,56.26,56.33,113100.0,48.5521,48.5864,48.3031,48.3632,113100.0
2011-08-30 13:00:00,56.33,56.5,56.24,56.42,113900.0,48.3632,48.5092,48.2859,48.4405,113900.0
2011-08-30 13:30:00,56.44,56.47,56.27,56.4,459900.0,48.4577,48.4834,48.3117,48.4233,459900.0
2011-08-30 14:00:00,56.4,56.72,56.3,56.72,244300.0,48.4233,48.6981,48.3375,48.6981,244300.0
2011-08-30 14:30:00,56.71,56.77,56.55,56.77,165300.0,48.6895,48.741,48.5521,48.741,165300.0
2011-08-30 15:00:00,56.76,56.81,56.66,56.81,111000.0,48.7324,48.7753,48.6465,48.7753,111000.0
2011-08-30 15:30:00,56.8,57.02,56.67,56.68,219400.0,48.7667,48.9556,48.6551,48.6637,219400.0
2011-08-31 09:30:00,56.99,57.41,56.99,57.3,413100.0,48.9299,49.2905,48.9299,49.196,413100.0
2011-08-31 10:00:00,57.32,57.53,57.3,57.48,276600.0,49.2132,49.3935,49.196,49.3506,276600.0
2011-08-31 10:30:00,57.48,57.55,57.28,57.31,174200.0,49.3506,49.4107,49.1789,49.2046,174200.0
2011-08-31 11:00:00,57.32,57.38,57.05,57.14,482800.0,49.2132,49.2647,48.9814,49.0587,482800.0
2011-08-31 11:30:00,57.14,57.19,56.95,56.95,199000.0,49.0587,49.1016,48.8955,48.8955,199000.0
2011-08-31 12:00:00,56.94,57.21,56.94,57.14,168500.0,48.8869,49.1188,48.8869,49.0587,168500.0
2011-08-31 12:30:00,57.13,57.26,57.11,57.26,277200.0,49.0501,49.1617,49.0329,49.1617,277200.0
2011-08-31 13:00:00,57.28,57.33,57.05,57.1,197900.0,49.1789,49.2218,48.9814,49.0243,197900.0
2011-08-31 13:30:00,57.12,57.18,56.89,56.89,181600.0,49.0415,49.093,48.844,48.844,181600.0
2011-08-31 14:00:00,56.9,56.94,56.76,56.89,126700.0,48.8526,48.8869,48.7324,48.844,126700.0
2011-08-31 14:30:00,56.88,56.9,56.53,56.68,254500.0,48.8354,48.8526,48.5349,48.6637,254500.0
2011-08-31 15:00:00,56.67,56.86,56.45,56.68,377700.0,48.6551,48.8183,48.4662,48.6637,377700.0
2011-08-31 15:30:00,56.68,57.06,56.65,56.87,509900.0,48.6637,48.99,48.638,48.8268,509900.0
2011-09-01 09:30:00,56.95,57.06,56.7,56.82,396700.0,48.8955,48.99,48.6809,48.7839,396700.0
2011-09-01 10:00:00,56.82,57.49,56.78,57.14,344200.0,48.7839,49.3592,48.7496,49.0587,344200.0
2011-09-01 10:30:00,57.1,57.17,56.89,56.93,267500.0,49.0243,49.0844,48.844,48.8784,267500.0
2011-09-01 11:00:00,56.91,57.0,56.75,56.97,174800.0,48.8612,48.9385,48.7238,48.9127,174800.0
2011-09-01 11:30:00,56.96,57.07,56.85,57.02,143600.0,48.9041,48.9986,48.8097,48.9556,143600.0
2011-09-01 12:00:00,57.02,57.02,56.81,57.0,104300.0,48.9556,48.9556,48.7753,48.9385,104300.0
2011-09-01 12:30:00,57.01,57.03,56.76,56.8,176600.0,48.947,48.9642,48.7324,48.7667,176600.0
2011-09-01 13:00:00,56.78,56.8,56.64,56.75,306800.0,48.7496,48.7667,48.6294,48.7238,306800.0
2011-09-01 13:30:00,56.75,56.76,56.4,56.44,393700.0,48.7238,48.7324,48.4233,48.4577,393700.0
2011-09-01 14:00:00,56.44,56.48,56.27,56.39,383300.0,48.4577,48.492,48.3117,48.4147,383300.0
2011-09-01 14:30:00,56.4,56.59,56.39,56.44,359700.0,48.4233,48.5864,48.4147,48.4577,359700.0
2011-09-01 15:00:00,56.43,56.55,56.28,56.44,385000.0,48.4491,48.5521,48.3203,48.4577,385000.0
2011-09-01 15:30:00,56.44,56.44,56.25,56.3,442900.0,48.4577,48.4577,48.2945,48.3375,442900.0
2011-09-02 09:30:00,55.19,55.35,54.97,55.23,396100.0,47.3844,47.5218,47.1956,47.4188,396100.0
2011-09-02 10:00:00,55.23,55.51,55.17,55.35,180400.0,47.4188,47.6592,47.3673,47.5218,180400.0
2011-09-02 10:30:00,55.3,55.31,55.05,55.29,239200.0,47.4789,47.4875,47.2642,47.4703,239200.0
2011-09-02 11:00:00,55.28,55.48,55.25,55.43,134400.0,47.4617,47.6334,47.436,47.5905,134400.0
2011-09-02 11:30:00,55.44,55.52,55.33,55.34,103600.0,47.5991,47.6678,47.5046,47.5132,103600.0
2011-09-02 12:00:00,55.35,55.51,55.34,55.37,301500.0,47.5218,47.6592,47.5132,47.539,301500.0
2011-09-02 12:30:00,55.36,55.42,55.3,55.35,300700.0,47.5304,47.5819,47.4789,47.5218,300700.0
2011-09-02 13:00:00,55.36,55.37,55.12,55.13,34100.0,47.5304,47.539,47.3243,47.3329,34100.0
2011-09-02 13:30:00,55.13,55.22,55.04,55.12,155700.0,47.3329,47.4102,47.2557,47.3243,155700.0
2011-09-02 14:00:00,55.11,55.16,54.89,54.95,157500.0,47.3158,47.3587,47.1269,47.1784,157500.0
2011-09-02 14:30:00,54.92,54.92,54.77,54.8,93300.0,47.1526,47.1526,47.0238,47.0496,93300.0
2011-09-02 15:00:00,54.85,54.93,54.71,54.89,118700.0,47.0925,47.1612,46.9723,47.1269,118700.0
2011-09-02 15:30:00,54.89,55.12,54.85,54.97,162800.0,47.1269,47.3243,47.0925,47.1956,162800.0
2011-09-06 09:30:00,53.41,53.91,53.39,53.86,729000.0,45.8562,46.2855,45.839,46.2425,729000.0
2011-09-06 10:00:00,53.88,54.16,53.52,53.54,380100.0,46.2597,46.5001,45.9506,45.9678,380100.0
2011-09-06 10:30:00,53.54,53.75,53.42,53.73,248000.0,45.9678,46.1481,45.8648,46.1309,248000.0
2011-09-06 11:00:00,53.73,53.94,53.61,53.92,172100.0,46.1309,46.3112,46.0279,46.2941,172100.0
2011-09-06 11:30:00,53.92,54.03,53.8,53.93,95000.0,46.2941,46.3885,46.191,46.3026,95000.0
2011-09-06 12:00:00,53.96,54.16,53.91,54.08,135000.0,46.3284,46.5001,46.2855,46.4314,135000.0
2011-09-06 12:30:00,54.06,54.07,53.92,53.99,67000.0,46.4143,46.4228,46.2941,46.3542,67000.0
2011-09-06 13:00:00,54.01,54.21,53.95,54.1,179500.0,46.3713,46.543,46.3198,46.4486,179500.0
2011-09-06 13:30:00,54.09,54.39,54.02,54.3,91500.0,46.44,46.6976,46.3799,46.6203,91500.0
2011-09-06 14:00:00,54.3,54.64,54.26,54.57,127100.0,46.6203,46.9122,46.586,46.8521,127100.0
2011-09-06 14:30:00,54.56,54.57,54.3,54.32,219800.0,46.8435,46.8521,46.6203,46.6375,219800.0
2011-09-06 15:00:00,54.32,54.33,54.08,54.23,223000.0,46.6375,46.6461,46.4314,46.5602,223000.0
2011-09-06 15:30:00,54.22,54.78,54.15,54.7,356800.0,46.5516,47.0324,46.4915,46.9637,356800.0
2011-09-07 09:30:00,55.55,55.65,55.36,55.63,303700.0,47.6935,47.7794,47.5304,47.7622,303700.0
2011-09-07 10:00:00,55.61,55.69,55.52,55.52,236000.0,47.745,47.8137,47.6678,47.6678,236000.0
2011-09-07 10:30:00,55.52,55.64,55.47,55.55,149600.0,47.6678,47.7708,47.6248,47.6935,149600.0
2011-09-07 11:00:00,55.55,55.81,55.52,55.78,208100.0,47.6935,47.9168,47.6678,47.891,208100.0
2011-09-07 11:30:00,55.8,55.81,55.71,55.77,114900.0,47.9082,47.9168,47.8309,47.8824,114900.0
2011-09-07 12:00:00,55.78,55.82,55.73,55.79,134400.0,47.891,47.9253,47.8481,47.8996,134400.0
2011-09-07 12:30:00,55.8,55.93,55.79,55.86,310900.0,47.9082,48.0198,47.8996,47.9597,310900.0
2011-09-07 13:00:00,55.86,56.01,55.85,55.99,308400.0,47.9597,48.0885,47.9511,48.0713,308400.0
2011-09-07 13:30:00,55.98,56.0,55.85,55.95,181500.0,48.0627,48.0799,47.9511,48.037,181500.0
2011-09-07 14:00:00,55.92,56.09,55.91,56.07,197300.0,48.0112,48.1572,48.0026,48.14,197300.0
2011-09-07 14:30:00,56.07,56.2,56.06,56.18,139700.0,48.14,48.2516,48.1314,48.2344,139700.0
2011-09-07 15:00:00,56.17,56.18,56.06,56.11,128100.0,48.2258,48.2344,48.1314,48.1743,128100.0
2011-09-07 15:30:00,56.12,56.21,55.98,56.19,196500.0,48.1829,48.2602,48.0627,48.243,196500.0
2011-09-08 09:30:00,55.88,56.24,55.83,55.95,324900.0,47.9769,48.2859,47.9339,48.037,324900.0
2011-09-08 10:00:00,55.96,56.27,55.79,56.19,231200.0,48.0455,48.3117,47.8996,48.243,231200.0
2011-09-08 10:30:00,56.23,56.47,56.23,56.46,91000.0,48.2774,48.4834,48.2774,48.4748,91000.0
2011-09-08 11:00:00,56.46,56.54,56.31,56.31,51300.0,48.4748,48.5435,48.346,48.346,51300.0
2011-09-08 11:30:00,56.3,56.43,56.06,56.12,191300.0,48.3375,48.4491,48.1314,48.1829,191300.0
2011-09-08 12:00:00,56.1,56.21,56.01,56.09,94100.0,48.1657,48.2602,48.0885,48.1572,94100.0
2011-09-08 12:30:00,56.1,56.22,55.98,56.21,64100.0,48.1657,48.2688,48.0627,48.2602,64100.0
2011-09-08 13:00:00,56.21,56.23,56.07,56.09,117100.0,48.2602,48.2774,48.14,48.1572,117100.0
2011-09-08 13:30:00,56.14,56.24,55.68,55.83,145900.0,48.2001,48.2859,47.8051,47.9339,145900.0
2011-09-08 14:00:00,55.84,55.99,55.63,55.74,76600.0,47.9425,48.0713,47.7622,47.8567,76600.0
2011-09-08 14:30:00,55.72,55.86,55.66,55.75,108000.0,47.8395,47.9597,47.788,47.8652,108000.0
2011-09-08 15:00:00,55.76,55.77,55.51,55.77,167000.0,47.8738,47.8824,47.6592,47.8824,167000.0
2011-09-08 15:30:00,55.79,55.89,55.62,55.62,124700.0,47.8996,47.9854,47.7536,47.7536,124700.0
2011-09-09 09:30:00,55.07,55.11,54.68,54.88,115400.0,47.2814,47.3158,46.9466,47.1183,115400.0
2011-09-09 10:00:00,54.96,55.17,54.84,55.17,85200.0,47.187,47.3673,47.0839,47.3673,85200.0
2011-09-09 10:30:00,55.17,55.24,55.0,55.06,76200.0,47.3673,47.4274,47.2213,47.2728,76200.0
2011-09-09 11:00:00,55.04,55.23,54.54,54.59,210100.0,47.2557,47.4188,46.8264,46.8693,210100.0
2011-09-09 11:30:00,54.57,54.71,54.18,54.28,136200.0,46.8521,46.9723,46.5173,46.6031,136200.0
2011-09-09 12:00:00,54.3,54.35,54.11,54.22,184800.0,46.6203,46.6632,46.4572,46.5516,184800.0
2011-09-09 12:30:00,54.22,54.36,53.98,54.32,494700.0,46.5516,46.6718,46.3456,46.6375,494700.0
2011-09-09 13:00:00,54.32,54.49,54.17,54.3,87900.0,46.6375,46.7834,46.5087,46.6203,87900.0
2011-09-09 13:30:00,54.3,54.3,54.08,54.12,97500.0,46.6203,46.6203,46.4314,46.4658,97500.0
2011-09-09 14:00:00,54.13,54.23,53.97,54.0,120100.0,46.4744,46.5602,46.337,46.3627,120100.0
2011-09-09 14:30:00,53.99,54.14,53.88,53.92,108800.0,46.3542,46.4829,46.2597,46.2941,108800.0
2011-09-09 15:00:00,53.91,54.06,53.84,53.87,148000.0,46.2855,46.4143,46.2254,46.2511,148000.0
2011-09-09 15:30:00,53.88,54.32,53.88,54.15,224600.0,46.2597,46.6375,46.2597,46.4915,224600.0
2011-09-12 09:30:00,53.45,54.24,53.45,54.14,635900.0,45.8905,46.5688,45.8905,46.4829,635900.0
2011-09-12 10:00:00,54.16,54.35,53.82,53.83,263500.0,46.5001,46.6632,46.2082,46.2168,263500.0
2011-09-12 10:30:00,53.83,53.93,53.55,53.55,129000.0,46.2168,46.3026,45.9764,45.9764,129000.0
2011-09-12 11:00:00,53.57,53.91,53.56,53.88,75000.0,45.9936,46.2855,45.985,46.2597,75000.0
2011-09-12 11:30:00,53.87,54.02,53.8,53.8,76100.0,46.2511,46.3799,46.191,46.191,76100.0
2011-09-12 12:00:00,53.82,53.89,53.66,53.83,96200.0,46.2082,46.2683,46.0708,46.2168,96200.0
2011-09-12 12:30:00,53.85,53.85,53.58,53.7,55800.0,46.234,46.234,46.0021,46.1052,55800.0
2011-09-12 13:00:00,53.71,53.83,53.6,53.6,165900.0,46.1138,46.2168,46.0193,46.0193,165900.0
2011-09-12 13:30:00,53.6,53.61,53.37,53.56,166200.0,46.0193,46.0279,45.8218,45.985,166200.0
2011-09-12 14:00:00,53.55,53.56,53.27,53.45,209800.0,45.9764,45.985,45.736,45.8905,209800.0
2011-09-12 14:30:00,53.48,53.97,53.43,53.6,180000.0,45.9163,46.337,45.8734,46.0193,180000.0
2011-09-12 15:00:00,53.61,53.84,53.49,53.81,159400.0,46.0279,46.2254,45.9249,46.1996,159400.0
2011-09-12 15:30:00,53.83,54.51,53.82,54.48,378200.0,46.2168,46.8006,46.2082,46.7749,378200.0
2011-09-13 09:30:00,54.65,54.9,54.33,54.86,196400.0,46.9208,47.1355,46.6461,47.1011,196400.0
2011-09-13 10:00:00,54.87,55.08,54.79,54.92,83200.0,47.1097,47.29,47.041,47.1526,83200.0
2011-09-13 10:30:00,54.93,55.01,54.63,54.7,213900.0,47.1612,47.2299,46.9036,46.9637,213900.0
2011-09-13 11:00:00,54.69,54.78,54.47,54.59,530300.0,46.9552,47.0324,46.7663,46.8693,530300.0
2011-09-13 11:30:00,54.6,54.81,54.55,54.67,148700.0,46.8779,47.0582,46.835,46.938,148700.0
2011-09-13 12:00:00,54.66,54.81,54.49,54.77,188100.0,46.9294,47.0582,46.7834,47.0238,188100.0
2011-09-13 12:30:00,54.76,54.9,54.69,54.85,105800.0,47.0153,47.1355,46.9552,47.0925,105800.0
2011-09-13 13:00:00,54.86,55.01,54.86,54.93,514000.0,47.1011,47.2299,47.1011,47.1612,514000.0
2011-09-13 13:30:00,54.93,55.13,54.85,55.05,189500.0,47.1612,47.3329,47.0925,47.2642,189500.0
2011-09-13 14:00:00,55.04,55.25,54.95,55.25,148200.0,47.2557,47.436,47.1784,47.436,148200.0
2011-09-13 14:30:00,55.25,55.27,54.94,55.02,251200.0,47.436,47.4531,47.1698,47.2385,251200.0
2011-09-13 15:00:00,55.02,55.1,54.76,55.03,293100.0,47.2385,47.3072,47.0153,47.2471,293100.0
2011-09-13 15:30:00,55.03,55.25,55.02,55.09,429300.0,47.2471,47.436,47.2385,47.2986,429300.0
2011-09-14 09:30:00,55.39,55.53,55.15,55.26,144400.0,47.5562,47.6764,47.3501,47.4445,144400.0
2011-09-14 10:00:00,55.24,55.27,54.66,54.98,178800.0,47.4274,47.4531,46.9294,47.2041,178800.0
2011-09-14 10:30:00,54.97,55.12,54.86,55.09,110900.0,47.1956,47.3243,47.1011,47.2986,110900.0
2011-09-14 11:00:00,55.09,55.39,55.0,55.38,142300.0,47.2986,47.5562,47.2213,47.5476,142300.0
2011-09-14 11:30:00,55.37,55.49,55.26,55.49,61300.0,47.539,47.642,47.4445,47.642,61300.0
2011-09-14 12:00:00,55.51,55.52,55.36,55.46,66800.0,47.6592,47.6678,47.5304,47.6163,66800.0
2011-09-14 12:30:00,55.46,55.67,55.46,55.55,82700.0,47.6163,47.7966,47.6163,47.6935,82700.0
2011-09-14 13:00:00,55.55,55.68,55.55,55.64,64800.0,47.6935,47.8051,47.6935,47.7708,64800.0
2011-09-14 13:30:00,55.63,55.93,55.63,55.77,976900.0,47.7622,48.0198,47.7622,47.8824,976900.0
2011-09-14 14:00:00,55.78,56.14,55.77,56.04,190400.0,47.891,48.2001,47.8824,48.1142,190400.0
2011-09-14 14:30:00,56.05,56.2,55.97,56.18,243300.0,48.1228,48.2516,48.0541,48.2344,243300.0
2011-09-14 15:00:00,56.19,56.59,56.19,56.52,125800.0,48.243,48.5864,48.243,48.5263,125800.0
2011-09-14 15:30:00,56.53,56.61,55.95,55.95,460800.0,48.5349,48.6036,48.037,48.037,460800.0
2011-09-15 09:30:00,56.59,56.6,56.2,56.35,400000.0,48.5864,48.595,48.2516,48.3804,400000.0
2011-09-15 10:00:00,56.37,56.66,56.18,56.23,300400.0,48.3976,48.6465,48.2344,48.2774,300400.0
2011-09-15 10:30:00,56.23,56.24,56.0,56.07,141900.0,48.2774,48.2859,48.0799,48.14,141900.0
2011-09-15 11:00:00,56.06,56.3,55.96,56.28,80000.0,48.1314,48.3375,48.0455,48.3203,80000.0
2011-09-15 11:30:00,56.28,56.46,56.28,56.42,64000.0,48.3203,48.4748,48.3203,48.4405,64000.0
2011-09-15 12:00:00,56.42,56.51,56.33,56.43,76000.0,48.4405,48.5178,48.3632,48.4491,76000.0
2011-09-15 12:30:00,56.44,56.58,56.4,56.52,78400.0,48.4577,48.5779,48.4233,48.5263,78400.0
2011-09-15 13:00:00,56.55,56.64,56.51,56.53,56300.0,48.5521,48.6294,48.5178,48.5349,56300.0
2011-09-15 13:30:00,56.54,56.61,56.47,56.61,93500.0,48.5435,48.6036,48.4834,48.6036,93500.0
2011-09-15 14:00:00,56.63,56.8,56.61,56.67,106900.0,48.6208,48.7667,48.6036,48.6551,106900.0
2011-09-15 14:30:00,56.68,56.81,56.65,56.76,95500.0,48.6637,48.7753,48.638,48.7324,95500.0
2011-09-15 15:00:00,56.77,56.86,56.6,56.64,394700.0,48.741,48.8183,48.595,48.6294,394700.0
2011-09-15 15:30:00,56.63,56.85,56.62,56.84,348700.0,48.6208,48.8097,48.6122,48.8011,348700.0
2011-09-16 09:30:00,57.05,57.28,56.95,57.11,336000.0,48.9814,49.1789,48.8955,49.0329,336000.0
2011-09-16 10:00:00,57.1,57.32,56.98,57.0,170500.0,49.0243,49.2132,48.9213,48.9385,170500.0
2011-09-16 10:30:00,56.98,57.05,56.62,56.73,144800.0,48.9213,48.9814,48.6122,48.7066,144800.0
2011-09-16 11:00:00,56.76,56.89,56.7,56.78,153400.0,48.7324,48.844,48.6809,48.7496,153400.0
2011-09-16 11:30:00,56.77,57.03,56.65,57.0,63400.0,48.741,48.9642,48.638,48.9385,63400.0
2011-09-16 12:00:00,57.0,57.05,56.93,57.01,98700.0,48.9385,48.9814,48.8784,48.947,98700.0
2011-09-16 12:30:00,57.01,57.19,56.99,57.09,134600.0,48.947,49.1016,48.9299,49.0157,134600.0
2011-09-16 13:00:00,57.09,57.1,56.98,57.02,130400.0,49.0157,49.0243,48.9213,48.9556,130400.0
2011-09-16 13:30:00,57.02,57.03,56.83,56.93,137100.0,48.9556,48.9642,48.7925,48.8784,137100.0
2011-09-16 14:00:00,56.92,57.02,56.91,56.92,175100.0,48.8698,48.9556,48.8612,48.8698,175100.0
2011-09-16 14:30:00,56.93,57.1,56.93,57.1,191500.0,48.8784,49.0243,48.8784,49.0243,191500.0
2011-09-16 15:00:00,57.1,57.1,56.91,56.91,694800.0,49.0243,49.0243,48.8612,48.8612,694800.0
2011-09-16 15:30:00,56.92,57.15,56.91,57.13,377400.0,48.8698,49.0672,48.8612,49.0501,377400.0
2011-09-19 09:30:00,56.21,56.28,55.86,55.86,129700.0,48.2602,48.3203,47.9597,47.9597,129700.0
2011-09-19 10:00:00,55.85,56.08,55.85,56.03,96500.0,47.9511,48.1486,47.9511,48.1056,96500.0
2011-09-19 10:30:00,56.07,56.16,55.98,56.07,64100.0,48.14,48.2173,48.0627,48.14,64100.0
2011-09-19 11:00:00,56.08,56.37,56.07,56.29,129400.0,48.1486,48.3976,48.14,48.3289,129400.0
2011-09-19 11:30:00,56.27,56.62,56.23,56.46,250300.0,48.3117,48.6122,48.2774,48.4748,250300.0
2011-09-19 12:00:00,56.47,56.55,56.31,56.33,77500.0,48.4834,48.5521,48.346,48.3632,77500.0
2011-09-19 12:30:00,56.32,56.37,56.2,56.25,143100.0,48.3546,48.3976,48.2516,48.2945,143100.0
2011-09-19 13:00:00,56.22,56.3,56.15,56.28,127600.0,48.2688,48.3375,48.2087,48.3203,127600.0
2011-09-19 13:30:00,56.28,56.38,56.25,56.37,176200.0,48.3203,48.4061,48.2945,48.3976,176200.0
2011-09-19 14:00:00,56.37,56.53,56.25,56.43,208100.0,48.3976,48.5349,48.2945,48.4491,208100.0
2011-09-19 14:30:00,56.42,56.68,56.42,56.42,56200.0,48.4405,48.6637,48.4405,48.4405,56200.0
2011-09-19 15:00:00,56.45,56.96,56.37,56.94,275400.0,48.4662,48.9041,48.3976,48.8869,275400.0
2011-09-19 15:30:00,56.93,57.1,56.78,56.79,251900.0,48.8784,49.0243,48.7496,48.7582,251900.0
2011-09-20 09:30:00,57.04,57.14,56.62,56.81,276900.0,48.9728,49.0587,48.6122,48.7753,276900.0
2011-09-20 10:00:00,56.79,57.17,56.73,57.13,364700.0,48.7582,49.0844,48.7066,49.0501,364700.0
2011-09-20 10:30:00,57.14,57.42,57.1,57.39,104400.0,49.0587,49.2991,49.0243,49.2733,104400.0
2011-09-20 11:00:00,57.4,57.57,57.39,57.48,87200.0,49.2819,49.4278,49.2733,49.3506,87200.0
2011-09-20 11:30:00,57.49,57.55,57.37,57.53,36600.0,49.3592,49.4107,49.2561,49.3935,36600.0
2011-09-20 12:00:00,57.51,57.52,57.3,57.39,46200.0,49.3763,49.3849,49.196,49.2733,46200.0
2011-09-20 12:30:00,57.39,57.45,57.23,57.42,140500.0,49.2733,49.3248,49.1359,49.2991,140500.0
2011-09-20 13:00:00,57.42,57.49,57.35,57.42,177000.0,49.2991,49.3592,49.239,49.2991,177000.0
2011-09-20 13:30:00,57.43,57.44,57.28,57.34,8431600.0,49.3076,49.3162,49.1789,49.2304,8431600.0
2011-09-20 14:00:00,57.34,57.47,57.27,57.39,303500.0,49.2304,49.342,49.1703,49.2733,303500.0
2011-09-20 14:30:00,57.39,57.43,57.07,57.12,580300.0,49.2733,49.3076,48.9986,49.0415,580300.0
2011-09-20 15:00:00,57.12,57.18,56.69,56.72,1208400.0,49.0415,49.093,48.6723,48.6981,1208400.0
2011-09-20 15:30:00,56.71,56.87,56.56,56.6,455700.0,48.6895,48.8268,48.5607,48.595,455700.0
2011-09-21 09:30:00,56.7,56.91,56.57,56.8,196300.0,48.6809,48.8612,48.5693,48.7667,196300.0
2011-09-21 10:00:00,56.81,56.9,56.53,56.58,164400.0,48.7753,48.8526,48.5349,48.5779,164400.0
2011-09-21 10:30:00,56.58,56.62,56.21,56.3,106700.0,48.5779,48.6122,48.2602,48.3375,106700.0
2011-09-21 11:00:00,56.3,56.43,56.23,56.36,82300.0,48.3375,48.4491,48.2774,48.389,82300.0
2011-09-21 11:30:00,56.35,56.54,56.34,56.48,74300.0,48.3804,48.5435,48.3718,48.492,74300.0
2011-09-21 12:00:00,56.48,56.55,56.25,56.28,225700.0,48.492,48.5521,48.2945,48.3203,225700.0
2011-09-21 12:30:00,56.28,56.5,56.26,56.35,111800.0,48.3203,48.5092,48.3031,48.3804,111800.0
2011-09-21 13:00:00,56.35,56.47,56.3,56.43,77100.0,48.3804,48.4834,48.3375,48.4491,77100.0
2011-09-21 13:30:00,56.46,56.48,56.36,56.36,35900.0,48.4748,48.492,48.389,48.389,35900.0
2011-09-21 14:00:00,56.35,56.72,56.11,56.42,134200.0,48.3804,48.6981,48.1743,48.4405,134200.0
2011-09-21 14:30:00,56.38,56.49,55.8,56.1,257200.0,48.4061,48.5006,47.9082,48.1657,257200.0
2011-09-21 15:00:00,56.06,56.38,55.95,55.98,313600.0,48.1314,48.4061,48.037,48.0627,313600.0
2011-09-21 15:30:00,56.03,56.05,55.13,55.13,362800.0,48.1056,48.1228,47.3329,47.3329,362800.0
2011-09-22 09:30:00,53.55,53.69,53.07,53.12,522900.0,45.9764,46.0966,45.5643,45.6072,522900.0
2011-09-22 10:00:00,53.11,53.91,53.1,53.61,495300.0,45.5986,46.2855,45.59,46.0279,495300.0
2011-09-22 10:30:00,53.62,53.88,53.51,53.53,300200.0,46.0365,46.2597,45.942,45.9592,300200.0
2011-09-22 11:00:00,53.52,53.64,53.32,53.37,206200.0,45.9506,46.0537,45.7789,45.8218,206200.0
2011-09-22 11:30:00,53.44,53.61,53.25,53.25,193800.0,45.8819,46.0279,45.7188,45.7188,193800.0
2011-09-22 12:00:00,53.25,53.32,53.04,53.18,138700.0,45.7188,45.7789,45.5385,45.6587,138700.0
2011-09-22 12:30:00,53.19,53.56,53.19,53.51,160000.0,45.6673,45.985,45.6673,45.942,160000.0
2011-09-22 13:00:00,53.53,53.54,53.08,53.2,143900.0,45.9592,45.9678,45.5729,45.6759,143900.0
2011-09-22 13:30:00,53.16,53.23,52.75,52.75,293000.0,45.6415,45.7016,45.2895,45.2895,293000.0
2011-09-22 14:00:00,52.74,53.4,52.68,53.21,660700.0,45.2809,45.8476,45.2294,45.6845,660700.0
2011-09-22 14:30:00,53.2,53.23,52.82,52.82,355000.0,45.6759,45.7016,45.3496,45.3496,355000.0
2011-09-22 15:00:00,52.82,52.93,52.48,52.71,293300.0,45.3496,45.4441,45.0577,45.2552,293300.0
2011-09-22 15:30:00,52.71,53.43,52.66,53.25,901000.0,45.2552,45.8734,45.2123,45.7188,901000.0
2011-09-23 09:30:00,52.71,53.29,52.63,53.16,355300.0,45.3969,45.8964,45.328,45.7845,355300.0
2011-09-23 10:00:00,53.11,53.19,52.73,52.97,263300.0,45.7414,45.8103,45.4141,45.6208,263300.0
2011-09-23 10:30:00,52.96,53.35,52.91,53.28,224400.0,45.6122,45.9481,45.5692,45.8878,224400.0
2011-09-23 11:00:00,53.25,53.57,53.16,53.48,217100.0,45.862,46.1376,45.7845,46.0601,217100.0
2011-09-23 11:30:00,53.49,53.49,53.11,53.24,183700.0,46.0687,46.0687,45.7414,45.8534,183700.0
2011-09-23 12:00:00,53.28,53.41,53.15,53.19,139100.0,45.8878,45.9998,45.7759,45.8103,139100.0
2011-09-23 12:30:00,53.2,53.38,52.99,53.1,197600.0,45.8189,45.9739,45.6381,45.7328,197600.0
2011-09-23 13:00:00,53.14,53.2,52.98,53.1,109800.0,45.7672,45.8189,45.6294,45.7328,109800.0
2011-09-23 13:30:00,53.11,53.53,53.08,53.5,301900.0,45.7414,46.1031,45.7156,46.0773,301900.0
2011-09-23 14:00:00,53.51,53.6,53.14,53.16,176600.0,46.0859,46.1634,45.7672,45.7845,176600.0
2011-09-23 14:30:00,53.18,53.3,53.03,53.04,127600.0,45.8017,45.905,45.6725,45.6811,127600.0
2011-09-23 15:00:00,53.04,53.4,53.04,53.4,322200.0,45.6811,45.9912,45.6811,45.9912,322200.0
2011-09-23 15:30:00,53.41,53.45,53.16,53.3,785200.0,45.9998,46.0342,45.7845,45.905,785200.0
2011-09-26 09:30:00,53.85,53.88,53.2,53.2,307000.0,46.3787,46.4046,45.8189,45.8189,307000.0
2011-09-26 10:00:00,53.21,53.3,52.86,53.17,279000.0,45.8275,45.905,45.5261,45.7931,279000.0
2011-09-26 10:30:00,53.11,53.28,52.78,53.24,301500.0,45.7414,45.8878,45.4572,45.8534,301500.0
2011-09-26 11:00:00,53.29,53.58,53.19,53.56,182400.0,45.8964,46.1462,45.8103,46.129,182400.0
2011-09-26 11:30:00,53.55,53.85,53.46,53.79,124200.0,46.1204,46.3787,46.0428,46.3271,124200.0
2011-09-26 12:00:00,53.79,53.8,53.58,53.69,74000.0,46.3271,46.3357,46.1462,46.2409,74000.0
2011-09-26 12:30:00,53.7,53.7,53.35,53.46,201500.0,46.2495,46.2495,45.9481,46.0428,201500.0
2011-09-26 13:00:00,53.43,53.44,53.2,53.35,160900.0,46.017,46.0256,45.8189,45.9481,160900.0
2011-09-26 13:30:00,53.34,53.48,53.22,53.4,317400.0,45.9395,46.0601,45.8361,45.9912,317400.0
2011-09-26 14:00:00,53.43,53.72,53.37,53.59,158400.0,46.017,46.2668,45.9653,46.1548,158400.0
2011-09-26 14:30:00,53.57,53.87,53.52,53.85,83700.0,46.1376,46.396,46.0945,46.3787,83700.0
2011-09-26 15:00:00,53.85,54.12,53.85,54.11,201000.0,46.3787,46.6113,46.3787,46.6027,201000.0
2011-09-26 15:30:00,54.12,54.47,54.02,54.41,267400.0,46.6113,46.9127,46.5251,46.861,267400.0
2011-09-27 09:30:00,55.48,55.65,55.27,55.61,223100.0,47.7826,47.929,47.6017,47.8945,223100.0
2011-09-27 10:00:00,55.6,55.72,55.33,55.59,305500.0,47.8859,47.9893,47.6534,47.8773,305500.0
2011-09-27 10:30:00,55.54,55.83,55.46,55.83,101000.0,47.8343,48.084,47.7654,48.084,101000.0
2011-09-27 11:00:00,55.82,55.82,55.6,55.66,66700.0,48.0754,48.0754,47.8859,47.9376,66700.0
2011-09-27 11:30:00,55.64,55.73,55.54,55.64,53700.0,47.9204,47.9979,47.8343,47.9204,53700.0
2011-09-27 12:00:00,55.64,55.84,55.62,55.72,69300.0,47.9204,48.0926,47.9032,47.9893,69300.0
2011-09-27 12:30:00,55.72,55.72,55.55,55.67,185100.0,47.9893,47.9893,47.8429,47.9462,185100.0
2011-09-27 13:00:00,55.65,55.78,55.59,55.76,37000.0,47.929,48.041,47.8773,48.0237,37000.0
2011-09-27 13:30:00,55.77,55.92,55.66,55.89,74900.0,48.0323,48.1615,47.9376,48.1357,74900.0
2011-09-27 14:00:00,55.9,55.99,55.83,55.83,318600.0,48.1443,48.2218,48.084,48.084,318600.0
2011-09-27 14:30:00,55.84,55.92,55.71,55.74,182100.0,48.0926,48.1615,47.9807,48.0065,182100.0
2011-09-27 15:00:00,55.74,55.74,55.17,55.27,408200.0,48.0065,48.0065,47.5156,47.6017,408200.0
2011-09-27 15:30:00,55.24,55.37,54.76,55.07,790400.0,47.5759,47.6878,47.1625,47.4295,790400.0
2011-09-28 09:30:00,55.17,55.52,55.04,55.42,402600.0,47.5156,47.817,47.4036,47.7309,402600.0
2011-09-28 10:00:00,55.41,55.41,54.83,54.97,429800.0,47.7223,47.7223,47.2228,47.3433,429800.0
2011-09-28 10:30:00,54.98,55.07,54.78,54.97,127300.0,47.352,47.4295,47.1797,47.3433,127300.0
2011-09-28 11:00:00,54.95,55.02,54.76,54.94,104400.0,47.3261,47.3864,47.1625,47.3175,104400.0
2011-09-28 11:30:00,54.95,55.21,54.79,55.13,231900.0,47.3261,47.55,47.1883,47.4811,231900.0
2011-09-28 12:00:00,55.13,55.18,54.86,55.04,163100.0,47.4811,47.5242,47.2486,47.4036,163100.0
2011-09-28 12:30:00,55.02,55.02,54.81,54.98,91800.0,47.3864,47.3864,47.2055,47.352,91800.0
2011-09-28 13:00:00,54.96,54.97,54.62,54.64,98900.0,47.3347,47.3433,47.0419,47.0591,98900.0
2011-09-28 13:30:00,54.63,54.64,54.3,54.33,211000.0,47.0505,47.0591,46.7663,46.7921,211000.0
2011-09-28 14:00:00,54.33,54.44,54.2,54.36,637800.0,46.7921,46.8869,46.6802,46.818,637800.0
2011-09-28 14:30:00,54.36,54.54,54.31,54.49,86200.0,46.818,46.973,46.7749,46.9299,86200.0
2011-09-28 15:00:00,54.48,54.71,54.35,54.36,174900.0,46.9213,47.1194,46.8094,46.818,174900.0
2011-09-28 15:30:00,54.35,54.37,53.84,53.92,378700.0,46.8094,46.8266,46.3701,46.439,378700.0
2011-09-29 09:30:00,54.91,54.95,54.65,54.67,592900.0,47.2917,47.3261,47.0677,47.085,592900.0
2011-09-29 10:00:00,54.68,54.76,54.14,54.18,302300.0,47.0936,47.1625,46.6285,46.6629,302300.0
2011-09-29 10:30:00,54.15,54.21,53.8,53.94,122100.0,46.6371,46.6888,46.3357,46.4562,122100.0
2011-09-29 11:00:00,53.94,54.14,53.87,54.12,124800.0,46.4562,46.6285,46.396,46.6113,124800.0
2011-09-29 11:30:00,54.13,54.31,54.08,54.19,108000.0,46.6199,46.7749,46.5768,46.6716,108000.0
2011-09-29 12:00:00,54.18,54.32,54.07,54.19,67900.0,46.6629,46.7835,46.5682,46.6716,67900.0
2011-09-29 12:30:00,54.19,54.19,53.8,53.94,91100.0,46.6716,46.6716,46.3357,46.4562,91100.0
2011-09-29 13:00:00,53.92,54.14,53.82,53.82,597900.0,46.439,46.6285,46.3529,46.3529,597900.0
2011-09-29 13:30:00,53.82,53.86,53.38,53.55,193400.0,46.3529,46.3873,45.9739,46.1204,193400.0
2011-09-29 14:00:00,53.58,53.58,53.01,53.3,260100.0,46.1462,46.1462,45.6553,45.905,260100.0
2011-09-29 14:30:00,53.31,53.42,53.05,53.32,222600.0,45.9137,46.0084,45.6897,45.9223,222600.0
2011-09-29 15:00:00,53.35,53.39,53.0,53.32,459600.0,45.9481,45.9826,45.6467,45.9223,459600.0
2011-09-29 15:30:00,53.33,53.94,53.29,53.92,557500.0,45.9309,46.4562,45.8964,46.439,557500.0
2011-09-30 09:30:00,53.24,53.35,52.89,52.95,477000.0,45.8534,45.9481,45.5519,45.6036,477000.0
2011-09-30 10:00:00,52.94,53.59,52.9,53.39,212200.0,45.595,46.1548,45.5605,45.9826,212200.0
2011-09-30 10:30:00,53.42,53.45,53.11,53.13,221200.0,46.0084,46.0342,45.7414,45.7586,221200.0
2011-09-30 11:00:00,53.13,53.61,53.12,53.43,190100.0,45.7586,46.172,45.75,46.017,190100.0
2011-09-30 11:30:00,53.44,53.66,53.42,53.49,281100.0,46.0256,46.2151,46.0084,46.0687,281100.0
2011-09-30 12:00:00,53.49,53.57,53.35,53.45,62900.0,46.0687,46.1376,45.9481,46.0342,62900.0
2011-09-30 12:30:00,53.45,53.46,53.27,53.29,98300.0,46.0342,46.0428,45.8792,45.8964,98300.0
2011-09-30 13:00:00,53.24,53.35,53.16,53.28,73900.0,45.8534,45.9481,45.7845,45.8878,73900.0
2011-09-30 13:30:00,53.28,53.48,53.28,53.36,59300.0,45.8878,46.0601,45.8878,45.9567,59300.0
2011-09-30 14:00:00,53.31,53.37,52.9,52.98,219300.0,45.9137,45.9653,45.5605,45.6294,219300.0
2011-09-30 14:30:00,52.97,53.14,52.82,53.07,246200.0,45.6208,45.7672,45.4916,45.707,246200.0
2011-09-30 15:00:00,53.07,53.24,52.9,52.91,142500.0,45.707,45.8534,45.5605,45.5692,142500.0
2011-09-30 15:30:00,52.88,53.04,52.55,52.57,836500.0,45.5433,45.6811,45.2591,45.2763,836500.0
2011-10-03 09:30:00,52.17,52.37,51.9,51.96,449000.0,44.9318,45.1041,44.6993,44.751,449000.0
2011-10-03 10:00:00,51.98,52.86,51.98,52.49,447700.0,44.7682,45.5261,44.7682,45.2074,447700.0
2011-10-03 10:30:00,52.51,52.52,52.07,52.22,290400.0,45.2246,45.2333,44.8457,44.9749,290400.0
2011-10-03 11:00:00,52.21,52.58,52.06,52.46,398300.0,44.9663,45.2849,44.8371,45.1816,398300.0
2011-10-03 11:30:00,52.47,52.63,52.32,52.56,175200.0,45.1902,45.328,45.061,45.2677,175200.0
2011-10-03 12:00:00,52.57,52.61,52.16,52.21,150000.0,45.2763,45.3108,44.9232,44.9663,150000.0
2011-10-03 12:30:00,52.19,52.22,51.9,51.92,130100.0,44.949,44.9749,44.6993,44.7165,130100.0
2011-10-03 13:00:00,51.9,51.9,51.47,51.64,207700.0,44.6993,44.6993,44.3289,44.4754,207700.0
2011-10-03 13:30:00,51.65,51.7,51.27,51.5,232800.0,44.484,44.527,44.1567,44.3548,232800.0
2011-10-03 14:00:00,51.5,51.68,51.38,51.43,224300.0,44.3548,44.5098,44.2514,44.2945,224300.0
2011-10-03 14:30:00,51.4,51.52,51.16,51.37,327900.0,44.2687,44.372,44.0619,44.2428,327900.0
2011-10-03 15:00:00,51.36,51.61,51.21,51.25,952900.0,44.2342,44.4495,44.105,44.1395,952900.0
2011-10-03 15:30:00,51.25,51.66,51.0,51.03,1062900.0,44.1395,44.4926,43.9241,43.95,1062900.0
2011-10-04 09:30:00,50.41,50.61,49.97,50.16,737000.0,43.416,43.5883,43.0371,43.2007,737000.0
2011-10-04 10:00:00,50.13,50.7,49.96,50.33,932600.0,43.1749,43.6658,43.0284,43.3471,932600.0
2011-10-04 10:30:00,50.35,50.98,50.3,50.89,654900.0,43.3643,43.9069,43.3213,43.8294,654900.0
2011-10-04 11:00:00,50.9,51.27,50.76,50.99,488200.0,43.838,44.1567,43.7174,43.9155,488200.0
2011-10-04 11:30:00,50.98,51.2,50.73,51.15,448900.0,43.9069,44.0964,43.6916,44.0533,448900.0
2011-10-04 12:00:00,51.16,51.52,51.16,51.22,283900.0,44.0619,44.372,44.0619,44.1136,283900.0
2011-10-04 12:30:00,51.22,51.45,51.18,51.24,275200.0,44.1136,44.3117,44.0792,44.1309,275200.0
2011-10-04 13:00:00,51.23,51.31,50.92,51.0,446600.0,44.1222,44.1911,43.8552,43.9241,446600.0
2011-10-04 13:30:00,51.0,51.11,50.79,50.82,403400.0,43.9241,44.0189,43.7433,43.7691,403400.0
2011-10-04 14:00:00,50.83,51.02,50.46,50.71,362100.0,43.7777,43.9414,43.4591,43.6744,362100.0
2011-10-04 14:30:00,50.7,50.97,50.36,50.41,361500.0,43.6658,43.8983,43.3729,43.416,361500.0
2011-10-04 15:00:00,50.42,50.93,50.18,50.83,589100.0,43.4246,43.8639,43.2179,43.7777,589100.0
2011-10-04 15:30:00,50.84,52.31,50.84,52.23,1085300.0,43.7863,45.0524,43.7863,44.9835,1085300.0
2011-10-05 09:30:00,52.25,52.29,51.85,52.01,565200.0,45.0007,45.0352,44.6562,44.794,565200.0
2011-10-05 10:00:00,51.99,52.5,51.96,52.24,545600.0,44.7768,45.216,44.751,44.9921,545600.0
2011-10-05 10:30:00,52.24,52.79,52.23,52.77,265100.0,44.9921,45.4658,44.9835,45.4486,265100.0
2011-10-05 11:00:00,52.77,52.77,52.45,52.58,193900.0,45.4486,45.4486,45.173,45.2849,193900.0
2011-10-05 11:30:00,52.61,52.82,52.57,52.76,316900.0,45.3108,45.4916,45.2763,45.44,316900.0
2011-10-05 12:00:00,52.78,52.82,52.38,52.4,184000.0,45.4572,45.4916,45.1127,45.1299,184000.0
2011-10-05 12:30:00,52.38,52.53,52.29,52.51,288100.0,45.1127,45.2419,45.0352,45.2246,288100.0
2011-10-05 13:00:00,52.51,52.76,52.48,52.73,411800.0,45.2246,45.44,45.1988,45.4141,411800.0
2011-10-05 13:30:00,52.74,53.03,52.65,52.99,148500.0,45.4227,45.6725,45.3452,45.6381,148500.0
2011-10-05 14:00:00,53.01,53.07,52.89,53.0,474900.0,45.6553,45.707,45.5519,45.6467,474900.0
2011-10-05 14:30:00,53.01,53.11,52.75,53.0,325100.0,45.6553,45.7414,45.4313,45.6467,325100.0
2011-10-05 15:00:00,53.0,53.09,52.8,52.97,587700.0,45.6467,45.7242,45.4744,45.6208,587700.0
2011-10-05 15:30:00,52.98,53.36,52.97,53.25,770500.0,45.6294,45.9567,45.6208,45.862,770500.0
2011-10-06 09:30:00,53.15,53.42,52.89,53.1,402900.0,45.7759,46.0084,45.5519,45.7328,402900.0
2011-10-06 10:00:00,53.08,53.62,52.97,53.56,165000.0,45.7156,46.1806,45.6208,46.129,165000.0
2011-10-06 10:30:00,53.57,53.81,53.49,53.51,261100.0,46.1376,46.3443,46.0687,46.0859,261100.0
2011-10-06 11:00:00,53.51,53.76,53.45,53.69,306700.0,46.0859,46.3012,46.0342,46.2409,306700.0
2011-10-06 11:30:00,53.7,53.96,53.7,53.84,179100.0,46.2495,46.4735,46.2495,46.3701,179100.0
2011-10-06 12:00:00,53.87,54.02,53.79,53.95,139700.0,46.396,46.5251,46.3271,46.4649,139700.0
2011-10-06 12:30:00,53.96,54.02,53.77,53.78,228400.0,46.4735,46.5251,46.3098,46.3184,228400.0
2011-10-06 13:00:00,53.78,53.89,53.69,53.7,234100.0,46.3184,46.4132,46.2409,46.2495,234100.0
2011-10-06 13:30:00,53.71,53.81,53.55,53.79,136200.0,46.2582,46.3443,46.1204,46.3271,136200.0
2011-10-06 14:00:00,53.79,54.06,53.7,53.98,127300.0,46.3271,46.5596,46.2495,46.4907,127300.0
2011-10-06 14:30:00,53.99,54.01,53.76,53.91,169000.0,46.4993,46.5165,46.3012,46.4304,169000.0
2011-10-06 15:00:00,53.9,54.01,53.71,53.75,351800.0,46.4218,46.5165,46.2582,46.2926,351800.0
2011-10-06 15:30:00,53.74,54.24,53.74,54.17,444400.0,46.284,46.7146,46.284,46.6543,444400.0
2011-10-07 09:30:00,54.5,54.53,54.07,54.28,2546700.0,46.9386,46.9644,46.5682,46.7491,2546700.0
2011-10-07 10:00:00,54.28,54.53,54.08,54.4,456500.0,46.7491,46.9644,46.5768,46.8524,456500.0
2011-10-07 10:30:00,54.41,54.5,54.12,54.13,179500.0,46.861,46.9386,46.6113,46.6199,179500.0
2011-10-07 11:00:00,54.11,54.15,53.83,54.05,229000.0,46.6027,46.6371,46.3615,46.551,229000.0
2011-10-07 11:30:00,54.07,54.17,53.93,54.15,516800.0,46.5682,46.6543,46.4476,46.6371,516800.0
2011-10-07 12:00:00,54.17,54.19,53.64,53.86,498100.0,46.6543,46.6716,46.1979,46.3873,498100.0
2011-10-07 12:30:00,53.84,53.93,53.62,53.67,320800.0,46.3701,46.4476,46.1806,46.2237,320800.0
2011-10-07 13:00:00,53.68,53.85,53.56,53.78,164300.0,46.2323,46.3787,46.129,46.3184,164300.0
2011-10-07 13:30:00,53.79,53.87,53.61,53.87,42600.0,46.3271,46.396,46.172,46.396,42600.0
2011-10-07 14:00:00,53.87,54.12,53.78,53.91,113100.0,46.396,46.6113,46.3184,46.4304,113100.0
2011-10-07 14:30:00,53.94,54.08,53.85,54.01,224000.0,46.4562,46.5768,46.3787,46.5165,224000.0
2011-10-07 15:00:00,54.01,54.47,53.93,54.46,145200.0,46.5165,46.9127,46.4476,46.9041,145200.0
2011-10-07 15:30:00,54.49,54.5,53.79,53.85,253200.0,46.9299,46.9386,46.3271,46.3787,253200.0
2011-10-10 09:30:00,54.81,55.14,54.78,55.14,154900.0,47.2055,47.4898,47.1797,47.4898,154900.0
2011-10-10 10:00:00,55.13,55.44,55.07,55.38,166100.0,47.4811,47.7481,47.4295,47.6965,166100.0
2011-10-10 10:30:00,55.37,55.5,55.31,55.35,347100.0,47.6878,47.7998,47.6362,47.6706,347100.0
2011-10-10 11:00:00,55.35,55.38,55.26,55.36,244200.0,47.6706,47.6965,47.5931,47.6792,244200.0
2011-10-10 11:30:00,55.37,55.44,55.32,55.41,118800.0,47.6878,47.7481,47.6448,47.7223,118800.0
2011-10-10 12:00:00,55.42,55.45,55.35,55.4,65600.0,47.7309,47.7567,47.6706,47.7137,65600.0
2011-10-10 12:30:00,55.41,55.43,55.33,55.37,139700.0,47.7223,47.7395,47.6534,47.6878,139700.0
2011-10-10 13:00:00,55.37,55.53,55.34,55.45,62300.0,47.6878,47.8256,47.662,47.7567,62300.0
2011-10-10 13:30:00,55.48,55.49,55.4,55.45,34600.0,47.7826,47.7912,47.7137,47.7567,34600.0
2011-10-10 14:00:00,55.45,55.47,55.34,55.43,105100.0,47.7567,47.774,47.662,47.7395,105100.0
2011-10-10 14:30:00,55.45,55.47,55.32,55.32,51900.0,47.7567,47.774,47.6448,47.6448,51900.0
2011-10-10 15:00:00,55.32,55.35,55.05,55.12,93600.0,47.6448,47.6706,47.4122,47.4725,93600.0
2011-10-10 15:30:00,55.12,55.68,55.06,55.66,195500.0,47.4725,47.9548,47.4209,47.9376,195500.0
2011-10-11 09:30:00,55.38,55.72,55.36,55.63,237800.0,47.6965,47.9893,47.6792,47.9118,237800.0
2011-10-11 10:00:00,55.59,55.89,55.49,55.89,191900.0,47.8773,48.1357,47.7912,48.1357,191900.0
2011-10-11 10:30:00,55.88,56.0,55.77,55.8,177600.0,48.1271,48.2304,48.0323,48.0582,177600.0
2011-10-11 11:00:00,55.81,55.85,55.66,55.73,236900.0,48.0668,48.1012,47.9376,47.9979,236900.0
2011-10-11 11:30:00,55.73,55.92,55.73,55.9,460400.0,47.9979,48.1615,47.9979,48.1443,460400.0
2011-10-11 12:00:00,55.9,55.97,55.82,55.89,114400.0,48.1443,48.2046,48.0754,48.1357,114400.0
2011-10-11 12:30:00,55.91,55.91,55.67,55.81,171200.0,48.1529,48.1529,47.9462,48.0668,171200.0
2011-10-11 13:00:00,55.8,55.86,55.64,55.86,202800.0,48.0582,48.1099,47.9204,48.1099,202800.0
2011-10-11 13:30:00,55.85,55.98,55.74,55.98,216000.0,48.1012,48.2132,48.0065,48.2132,216000.0
2011-10-11 14:00:00,55.98,55.98,55.72,55.74,246700.0,48.2132,48.2132,47.9893,48.0065,246700.0
2011-10-11 14:30:00,55.75,55.81,55.62,55.77,156500.0,48.0151,48.0668,47.9032,48.0323,156500.0
2011-10-11 15:00:00,55.77,55.95,55.7,55.71,227200.0,48.0323,48.1874,47.9721,47.9807,227200.0
2011-10-11 15:30:00,55.73,55.95,55.71,55.85,442900.0,47.9979,48.1874,47.9807,48.1012,442900.0
2011-10-12 09:30:00,56.27,56.41,56.2,56.39,143700.0,48.463,48.5836,48.4027,48.5663,143700.0
2011-10-12 10:00:00,56.42,56.64,56.27,56.56,93000.0,48.5922,48.7816,48.463,48.7127,93000.0
2011-10-12 10:30:00,56.58,56.76,56.49,56.49,191400.0,48.73,48.885,48.6525,48.6525,191400.0
2011-10-12 11:00:00,56.5,56.68,56.5,56.63,81200.0,48.6611,48.8161,48.6611,48.773,81200.0
2011-10-12 11:30:00,56.62,56.71,56.57,56.57,71500.0,48.7644,48.8419,48.7214,48.7214,71500.0
2011-10-12 12:00:00,56.58,56.64,56.48,56.59,62400.0,48.73,48.7816,48.6438,48.7386,62400.0
2011-10-12 12:30:00,56.6,56.75,56.57,56.73,483700.0,48.7472,48.8764,48.7214,48.8592,483700.0
2011-10-12 13:00:00,56.74,56.85,56.7,56.71,71500.0,48.8678,48.9625,48.8333,48.8419,71500.0
2011-10-12 13:30:00,56.72,56.8,56.64,56.66,100100.0,48.8505,48.9194,48.7816,48.7989,100100.0
2011-10-12 14:00:00,56.66,56.83,56.61,56.73,106900.0,48.7989,48.9453,48.7558,48.8592,106900.0
2011-10-12 14:30:00,56.74,56.88,56.48,56.52,224800.0,48.8678,48.9883,48.6438,48.6783,224800.0
2011-10-12 15:00:00,56.49,56.6,56.39,56.52,185100.0,48.6525,48.7472,48.5663,48.6783,185100.0
2011-10-12 15:30:00,56.53,56.62,56.23,56.24,619600.0,48.6869,48.7644,48.4285,48.4371,619600.0
2011-10-13 09:30:00,55.93,56.09,55.84,55.91,252400.0,48.1701,48.308,48.0926,48.1529,252400.0
2011-10-13 10:00:00,55.9,56.03,55.79,55.97,201500.0,48.1443,48.2563,48.0496,48.2046,201500.0
2011-10-13 10:30:00,55.95,56.08,55.72,55.72,132400.0,48.1874,48.2993,47.9893,47.9893,132400.0
2011-10-13 11:00:00,55.73,55.91,55.7,55.82,105300.0,47.9979,48.1529,47.9721,48.0754,105300.0
2011-10-13 11:30:00,55.83,56.1,55.82,56.03,100800.0,48.084,48.3166,48.0754,48.2563,100800.0
2011-10-13 12:00:00,56.04,56.1,55.9,55.9,58200.0,48.2649,48.3166,48.1443,48.1443,58200.0
2011-10-13 12:30:00,55.9,56.02,55.84,55.99,90300.0,48.1443,48.2477,48.0926,48.2218,90300.0
2011-10-13 13:00:00,55.99,56.22,55.89,56.2,497300.0,48.2218,48.4199,48.1357,48.4027,497300.0
2011-10-13 13:30:00,56.19,56.28,56.14,56.17,150700.0,48.3941,48.4716,48.351,48.3769,150700.0
2011-10-13 14:00:00,56.16,56.23,56.06,56.12,81600.0,48.3682,48.4285,48.2821,48.3338,81600.0
2011-10-13 14:30:00,56.12,56.42,56.11,56.37,155200.0,48.3338,48.5922,48.3252,48.5491,155200.0
2011-10-13 15:00:00,56.34,56.5,56.2,56.21,311400.0,48.5233,48.6611,48.4027,48.4113,311400.0
2011-10-13 15:30:00,56.2,56.4,56.14,56.35,225600.0,48.4027,48.5749,48.351,48.5319,225600.0
2011-10-14 09:30:00,57.1,57.26,57.07,57.16,273100.0,49.1778,49.3156,49.152,49.2295,273100.0
2011-10-14 10:00:00,57.15,57.17,56.97,56.97,454700.0,49.2209,49.2381,49.0659,49.0659,454700.0
2011-10-14 10:30:00,56.98,57.09,56.95,57.06,227600.0,49.0745,49.1692,49.0486,49.1434,227600.0
2011-10-14 11:00:00,57.08,57.11,56.81,56.83,88100.0,49.1606,49.1864,48.9281,48.9453,88100.0
2011-10-14 11:30:00,56.83,56.96,56.82,56.9,72900.0,48.9453,49.0572,48.9367,49.0056,72900.0
2011-10-14 12:00:00,56.89,56.92,56.82,56.9,67700.0,48.997,49.0228,48.9367,49.0056,67700.0
2011-10-14 12:30:00,56.89,57.01,56.89,56.95,155300.0,48.997,49.1003,48.997,49.0486,155300.0
2011-10-14 13:00:00,56.95,57.11,56.95,57.02,96300.0,49.0486,49.1864,49.0486,49.1089,96300.0
2011-10-14 13:30:00,57.02,57.19,57.0,57.16,125400.0,49.1089,49.2553,49.0917,49.2295,125400.0
2011-10-14 14:00:00,57.17,57.19,57.1,57.16,69100.0,49.2381,49.2553,49.1778,49.2295,69100.0
2011-10-14 14:30:00,57.16,57.28,57.07,57.27,114600.0,49.2295,49.3328,49.152,49.3242,114600.0
2011-10-14 15:00:00,57.27,57.33,57.19,57.32,128100.0,49.3242,49.3759,49.2553,49.3673,128100.0
2011-10-14 15:30:00,57.32,57.47,57.2,57.47,251100.0,49.3673,49.4965,49.2639,49.4965,251100.0
2011-10-17 09:30:00,57.21,57.29,57.01,57.03,210500.0,49.2726,49.3415,49.1003,49.1175,210500.0
2011-10-17 10:00:00,57.0,57.04,56.83,56.83,83300.0,49.0917,49.1261,48.9453,48.9453,83300.0
2011-10-17 10:30:00,56.82,56.97,56.77,56.87,216500.0,48.9367,49.0659,48.8936,48.9797,216500.0
2011-10-17 11:00:00,56.85,56.97,56.84,56.95,69500.0,48.9625,49.0659,48.9539,49.0486,69500.0
2011-10-17 11:30:00,56.93,56.97,56.7,56.71,222400.0,49.0314,49.0659,48.8333,48.8419,222400.0
2011-10-17 12:00:00,56.71,56.75,56.61,56.71,155700.0,48.8419,48.8764,48.7558,48.8419,155700.0
2011-10-17 12:30:00,56.7,56.7,56.48,56.54,90900.0,48.8333,48.8333,48.6438,48.6955,90900.0
2011-10-17 13:00:00,56.51,56.67,56.45,56.6,105800.0,48.6697,48.8075,48.618,48.7472,105800.0
2011-10-17 13:30:00,56.59,56.6,56.41,56.54,376300.0,48.7386,48.7472,48.5836,48.6955,376300.0
2011-10-17 14:00:00,56.51,56.56,56.38,56.43,72400.0,48.6697,48.7127,48.5577,48.6008,72400.0
2011-10-17 14:30:00,56.43,56.44,56.24,56.44,112100.0,48.6008,48.6094,48.4371,48.6094,112100.0
2011-10-17 15:00:00,56.42,56.61,56.42,56.49,115800.0,48.5922,48.7558,48.5922,48.6525,115800.0
2011-10-17 15:30:00,56.53,56.6,56.26,56.37,186200.0,48.6869,48.7472,48.4544,48.5491,186200.0
2011-10-18 09:30:00,56.32,56.36,55.78,55.91,321300.0,48.506,48.5405,48.041,48.1529,321300.0
2011-10-18 10:00:00,55.91,56.24,55.74,56.24,157200.0,48.1529,48.4371,48.0065,48.4371,157200.0
2011-10-18 10:30:00,56.24,56.53,56.21,56.44,118200.0,48.4371,48.6869,48.4113,48.6094,118200.0
2011-10-18 11:00:00,56.43,56.49,56.26,56.31,106400.0,48.6008,48.6525,48.4544,48.4974,106400.0
2011-10-18 11:30:00,56.32,56.76,56.32,56.71,196000.0,48.506,48.885,48.506,48.8419,196000.0
2011-10-18 12:00:00,56.71,56.73,56.57,56.6,103900.0,48.8419,48.8592,48.7214,48.7472,103900.0
2011-10-18 12:30:00,56.61,56.85,56.58,56.77,97000.0,48.7558,48.9625,48.73,48.8936,97000.0
2011-10-18 13:00:00,56.78,56.82,56.58,56.71,133400.0,48.9022,48.9367,48.73,48.8419,133400.0
2011-10-18 13:30:00,56.71,56.86,56.65,56.77,100200.0,48.8419,48.9711,48.7903,48.8936,100200.0
2011-10-18 14:00:00,56.78,56.9,56.74,56.85,91800.0,48.9022,49.0056,48.8678,48.9625,91800.0
2011-10-18 14:30:00,56.86,56.93,56.72,56.82,221900.0,48.9711,49.0314,48.8505,48.9367,221900.0
2011-10-18 15:00:00,56.83,57.6,56.83,57.19,325200.0,48.9453,49.6084,48.9453,49.2553,325200.0
2011-10-18 15:30:00,57.19,57.48,57.05,57.24,537100.0,49.2553,49.5051,49.1348,49.2984,537100.0
2011-10-19 09:30:00,57.1,57.16,56.79,56.93,553400.0,49.1778,49.2295,48.9108,49.0314,553400.0
2011-10-19 10:00:00,56.93,57.24,56.78,57.22,296100.0,49.0314,49.2984,48.9022,49.2812,296100.0
2011-10-19 10:30:00,57.25,57.26,57.11,57.16,125100.0,49.307,49.3156,49.1864,49.2295,125100.0
2011-10-19 11:00:00,57.16,57.19,57.03,57.17,110800.0,49.2295,49.2553,49.1175,49.2381,110800.0
2011-10-19 11:30:00,57.18,57.26,56.99,56.99,108200.0,49.2467,49.3156,49.0831,49.0831,108200.0
2011-10-19 12:00:00,56.99,57.14,56.95,57.08,88900.0,49.0831,49.2123,49.0486,49.1606,88900.0
2011-10-19 12:30:00,57.09,57.17,57.0,57.08,69500.0,49.1692,49.2381,49.0917,49.1606,69500.0
2011-10-19 13:00:00,57.08,57.18,57.03,57.05,120600.0,49.1606,49.2467,49.1175,49.1348,120600.0
2011-10-19 13:30:00,57.04,57.06,56.85,56.95,99500.0,49.1261,49.1434,48.9625,49.0486,99500.0
2011-10-19 14:00:00,56.96,57.0,56.45,56.45,305200.0,49.0572,49.0917,48.618,48.618,305200.0
2011-10-19 14:30:00,56.45,56.67,56.36,56.43,201800.0,48.618,48.8075,48.5405,48.6008,201800.0
2011-10-19 15:00:00,56.43,56.49,56.28,56.33,192700.0,48.6008,48.6525,48.4716,48.5147,192700.0
2011-10-19 15:30:00,56.34,56.51,56.21,56.36,408400.0,48.5233,48.6697,48.4113,48.5405,408400.0
2011-10-20 09:30:00,56.44,56.54,56.16,56.26,239300.0,48.6094,48.6955,48.3682,48.4544,239300.0
2011-10-20 10:00:00,56.3,56.65,56.3,56.39,235600.0,48.4888,48.7903,48.4888,48.5663,235600.0
2011-10-20 10:30:00,56.41,56.54,56.16,56.16,118200.0,48.5836,48.6955,48.3682,48.3682,118200.0
2011-10-20 11:00:00,56.13,56.13,55.89,56.07,156700.0,48.3424,48.3424,48.1357,48.2907,156700.0
2011-10-20 11:30:00,56.08,56.18,55.85,55.91,98400.0,48.2993,48.3855,48.1012,48.1529,98400.0
2011-10-20 12:00:00,55.92,55.93,55.67,55.82,237700.0,48.1615,48.1701,47.9462,48.0754,237700.0
2011-10-20 12:30:00,55.82,56.11,55.81,56.07,137100.0,48.0754,48.3252,48.0668,48.2907,137100.0
2011-10-20 13:00:00,56.07,56.52,56.03,56.37,108300.0,48.2907,48.6783,48.2563,48.5491,108300.0
2011-10-20 13:30:00,56.38,56.46,56.21,56.3,125300.0,48.5577,48.6266,48.4113,48.4888,125300.0
2011-10-20 14:00:00,56.35,56.39,56.16,56.31,117100.0,48.5319,48.5663,48.3682,48.4974,117100.0
2011-10-20 14:30:00,56.31,56.65,56.25,56.57,128300.0,48.4974,48.7903,48.4458,48.7214,128300.0
2011-10-20 15:00:00,56.54,56.59,56.26,56.32,113900.0,48.6955,48.7386,48.4544,48.506,113900.0
2011-10-20 15:30:00,56.31,56.53,56.27,56.42,184400.0,48.4974,48.6869,48.463,48.5922,184400.0
2011-10-21 09:30:00,57.08,57.29,57.04,57.23,179800.0,49.1606,49.3415,49.1261,49.2898,179800.0
2011-10-21 10:00:00,57.22,57.53,57.16,57.52,287100.0,49.2812,49.5482,49.2295,49.5395,287100.0
2011-10-21 10:30:00,57.53,57.59,57.39,57.46,108800.0,49.5482,49.5998,49.4276,49.4879,108800.0
2011-10-21 11:00:00,57.45,57.47,57.32,57.39,64000.0,49.4793,49.4965,49.3673,49.4276,64000.0
2011-10-21 11:30:00,57.38,57.46,57.34,57.39,131700.0,49.419,49.4879,49.3845,49.4276,131700.0
2011-10-21 12:00:00,57.39,57.39,57.28,57.33,84600.0,49.4276,49.4276,49.3328,49.3759,84600.0
2011-10-21 12:30:00,57.33,57.33,57.2,57.2,64800.0,49.3759,49.3759,49.2639,49.2639,64800.0
2011-10-21 13:00:00,57.19,57.19,56.97,56.99,124000.0,49.2553,49.2553,49.0659,49.0831,124000.0
2011-10-21 13:30:00,56.99,57.07,56.94,56.99,86100.0,49.0831,49.152,49.04,49.0831,86100.0
2011-10-21 14:00:00,56.97,57.21,56.96,57.15,161800.0,49.0659,49.2726,49.0572,49.2209,161800.0
2011-10-21 14:30:00,57.15,57.28,57.07,57.28,130000.0,49.2209,49.3328,49.152,49.3328,130000.0
2011-10-21 15:00:00,57.29,57.38,57.26,57.31,212600.0,49.3415,49.419,49.3156,49.3587,212600.0
2011-10-21 15:30:00,57.29,57.49,57.17,57.49,333600.0,49.3415,49.5137,49.2381,49.5137,333600.0
2011-10-24 09:30:00,57.56,57.99,57.55,57.89,184100.0,49.574,49.9443,49.5654,49.8582,184100.0
2011-10-24 10:00:00,57.89,58.11,57.82,58.08,187000.0,49.8582,50.0477,49.7979,50.0219,187000.0
2011-10-24 10:30:00,58.08,58.15,58.05,58.06,62200.0,50.0219,50.0821,49.996,50.0046,62200.0
2011-10-24 11:00:00,58.08,58.36,58.07,58.34,234600.0,50.0219,50.263,50.0132,50.2458,234600.0
2011-10-24 11:30:00,58.34,58.4,58.27,58.32,95500.0,50.2458,50.2975,50.1855,50.2286,95500.0
2011-10-24 12:00:00,58.3,58.39,58.27,58.38,239700.0,50.2113,50.2888,50.1855,50.2802,239700.0
2011-10-24 12:30:00,58.39,58.41,58.23,58.34,120800.0,50.2888,50.3061,50.151,50.2458,120800.0
2011-10-24 13:00:00,58.35,58.4,58.29,58.37,67800.0,50.2544,50.2975,50.2027,50.2716,67800.0
2011-10-24 13:30:00,58.37,58.55,58.37,58.5,154300.0,50.2716,50.4266,50.2716,50.3836,154300.0
2011-10-24 14:00:00,58.51,58.53,58.33,58.41,177400.0,50.3922,50.4094,50.2372,50.3061,177400.0
2011-10-24 14:30:00,58.4,58.49,58.39,58.49,158300.0,50.2975,50.375,50.2888,50.375,158300.0
2011-10-24 15:00:00,58.49,58.55,58.29,58.3,383700.0,50.375,50.4266,50.2027,50.2113,383700.0
2011-10-24 15:30:00,58.3,58.47,58.27,58.42,426800.0,50.2113,50.3577,50.1855,50.3147,426800.0
2011-10-25 09:30:00,58.2,58.2,57.45,57.85,330900.0,50.1252,50.1252,49.4793,49.8238,330900.0
2011-10-25 10:00:00,57.84,58.05,57.62,58.01,199600.0,49.8152,49.996,49.6257,49.9616,199600.0
2011-10-25 10:30:00,57.99,58.14,57.87,57.89,762400.0,49.9443,50.0735,49.841,49.8582,762400.0
2011-10-25 11:00:00,57.87,57.95,57.66,57.77,286500.0,49.841,49.9099,49.6601,49.7549,286500.0
2011-10-25 11:30:00,57.76,57.87,57.68,57.79,85500.0,49.7463,49.841,49.6774,49.7721,85500.0
2011-10-25 12:00:00,57.81,58.05,57.74,58.02,84500.0,49.7893,49.996,49.729,49.9702,84500.0
2011-10-25 12:30:00,58.03,58.05,57.79,57.8,82400.0,49.9788,49.996,49.7721,49.7807,82400.0
2011-10-25 13:00:00,57.82,57.98,57.81,57.85,75600.0,49.7979,49.9357,49.7893,49.8238,75600.0
2011-10-25 13:30:00,57.84,57.86,57.71,57.81,186800.0,49.8152,49.8324,49.7032,49.7893,186800.0
2011-10-25 14:00:00,57.79,57.8,57.53,57.59,230600.0,49.7721,49.7807,49.5482,49.5998,230600.0
2011-10-25 14:30:00,57.58,57.7,57.5,57.7,199800.0,49.5912,49.6946,49.5223,49.6946,199800.0
2011-10-25 15:00:00,57.72,57.81,57.43,57.49,294000.0,49.7118,49.7893,49.462,49.5137,294000.0
2011-10-25 15:30:00,57.48,57.59,57.17,57.29,387100.0,49.5051,49.5998,49.2381,49.3415,387100.0
2011-10-26 09:30:00,57.83,57.94,57.59,57.64,174100.0,49.8065,49.9013,49.5998,49.6429,174100.0
2011-10-26 10:00:00,57.64,57.64,57.21,57.33,98200.0,49.6429,49.6429,49.2726,49.3759,98200.0
2011-10-26 10:30:00,57.31,57.33,56.67,56.79,150600.0,49.3587,49.3759,48.8075,48.9108,150600.0
2011-10-26 11:00:00,56.78,57.02,56.76,57.0,48300.0,48.9022,49.1089,48.885,49.0917,48300.0
2011-10-26 11:30:00,56.96,57.25,56.96,57.15,132800.0,49.0572,49.307,49.0572,49.2209,132800.0
2011-10-26 12:00:00,57.14,57.24,57.07,57.14,139400.0,49.2123,49.2984,49.152,49.2123,139400.0
2011-10-26 12:30:00,57.13,57.19,57.02,57.03,109600.0,49.2037,49.2553,49.1089,49.1175,109600.0
2011-10-26 13:00:00,57.03,57.05,56.86,57.05,71400.0,49.1175,49.1348,48.9711,49.1348,71400.0
2011-10-26 13:30:00,57.07,57.54,57.07,57.44,177100.0,49.152,49.5568,49.152,49.4706,177100.0
2011-10-26 14:00:00,57.46,57.65,57.43,57.51,109300.0,49.4879,49.6515,49.462,49.5309,109300.0
2011-10-26 14:30:00,57.52,57.75,57.47,57.54,141000.0,49.5395,49.7376,49.4965,49.5568,141000.0
2011-10-26 15:00:00,57.54,57.76,57.49,57.74,289000.0,49.5568,49.7463,49.5137,49.729,289000.0
2011-10-26 15:30:00,57.72,57.89,57.57,57.67,239000.0,49.7118,49.8582,49.5826,49.6687,239000.0
2011-10-27 09:30:00,59.18,59.32,58.87,58.87,501200.0,50.9692,51.0898,50.7022,50.7022,501200.0
2011-10-27 10:00:00,58.88,58.94,58.7,58.74,193500.0,50.7109,50.7625,50.5558,50.5903,193500.0
2011-10-27 10:30:00,58.75,58.85,58.6,58.84,102900.0,50.5989,50.685,50.4697,50.6764,102900.0
2011-10-27 11:00:00,58.84,58.94,58.79,58.87,151400.0,50.6764,50.7625,50.6333,50.7022,151400.0
2011-10-27 11:30:00,58.87,59.12,58.81,59.12,112600.0,50.7022,50.9176,50.6506,50.9176,112600.0
2011-10-27 12:00:00,59.13,59.3,59.13,59.21,136900.0,50.9262,51.0726,50.9262,50.9951,136900.0
2011-10-27 12:30:00,59.22,59.31,59.17,59.2,246400.0,51.0037,51.0812,50.9606,50.9865,246400.0
2011-10-27 13:00:00,59.21,59.43,59.21,59.4,113700.0,50.9951,51.1846,50.9951,51.1587,113700.0
2011-10-27 13:30:00,59.4,59.59,59.39,59.58,109100.0,51.1587,51.3224,51.1501,51.3137,109100.0
2011-10-27 14:00:00,59.58,59.67,59.46,59.61,138200.0,51.3137,51.3913,51.2104,51.3396,138200.0
2011-10-27 14:30:00,59.62,59.72,59.55,59.61,303000.0,51.3482,51.4343,51.2879,51.3396,303000.0
2011-10-27 15:00:00,59.62,59.91,59.61,59.78,218500.0,51.3482,51.598,51.3396,51.486,218500.0
2011-10-27 15:30:00,59.77,59.82,59.28,59.52,271300.0,51.4774,51.5204,51.0554,51.2621,271300.0
2011-10-28 09:30:00,59.22,59.55,59.16,59.49,192300.0,51.0037,51.2879,50.952,51.2362,192300.0
2011-10-28 10:00:00,59.5,59.55,59.33,59.45,168100.0,51.2448,51.2879,51.0984,51.2018,168100.0
2011-10-28 10:30:00,59.46,59.63,59.43,59.57,133400.0,51.2104,51.3568,51.1846,51.3051,133400.0
2011-10-28 11:00:00,59.56,59.66,59.56,59.61,71300.0,51.2965,51.3826,51.2965,51.3396,71300.0
2011-10-28 11:30:00,59.62,59.7,59.35,59.38,70200.0,51.3482,51.4171,51.1157,51.1415,70200.0
2011-10-28 12:00:00,59.36,59.45,59.3,59.3,34400.0,51.1243,51.2018,51.0726,51.0726,34400.0
2011-10-28 12:30:00,59.34,59.47,59.31,59.45,71100.0,51.107,51.219,51.0812,51.2018,71100.0
2011-10-28 13:00:00,59.46,59.59,59.4,59.54,105400.0,51.2104,51.3224,51.1587,51.2793,105400.0
2011-10-28 13:30:00,59.55,59.56,59.45,59.52,49800.0,51.2879,51.2965,51.2018,51.2621,49800.0
2011-10-28 14:00:00,59.53,59.54,59.39,59.45,74700.0,51.2707,51.2793,51.1501,51.2018,74700.0
2011-10-28 14:30:00,59.46,59.53,59.43,59.48,88900.0,51.2104,51.2707,51.1846,51.2276,88900.0
2011-10-28 15:00:00,59.48,59.61,59.47,59.53,242800.0,51.2276,51.3396,51.219,51.2707,242800.0
2011-10-28 15:30:00,59.53,59.72,59.46,59.61,193100.0,51.2707,51.4343,51.2104,51.3396,193100.0
2011-10-31 09:30:00,59.02,59.06,58.74,58.87,223000.0,50.8314,50.8659,50.5903,50.7022,223000.0
2011-10-31 10:00:00,58.85,59.07,58.8,58.94,216800.0,50.685,50.8745,50.642,50.7625,216800.0
2011-10-31 10:30:00,58.95,59.15,58.95,59.01,180200.0,50.7711,50.9434,50.7711,50.8228,180200.0
2011-10-31 11:00:00,59.01,59.12,58.87,58.95,375300.0,50.8228,50.9176,50.7022,50.7711,375300.0
2011-10-31 11:30:00,58.93,59.05,58.92,58.95,112900.0,50.7539,50.8573,50.7453,50.7711,112900.0
2011-10-31 12:00:00,58.94,58.98,58.72,58.72,200000.0,50.7625,50.797,50.5731,50.5731,200000.0
2011-10-31 12:30:00,58.72,58.83,58.7,58.8,165600.0,50.5731,50.6678,50.5558,50.642,165600.0
2011-10-31 13:00:00,58.79,58.93,58.79,58.83,128900.0,50.6333,50.7539,50.6333,50.6678,128900.0
2011-10-31 13:30:00,58.84,59.07,58.83,59.01,120200.0,50.6764,50.8745,50.6678,50.8228,120200.0
2011-10-31 14:00:00,59.01,59.04,58.87,58.95,97500.0,50.8228,50.8487,50.7022,50.7711,97500.0
2011-10-31 14:30:00,58.96,58.98,58.81,58.94,177900.0,50.7798,50.797,50.6506,50.7625,177900.0
2011-10-31 15:00:00,58.94,58.95,58.55,58.55,176900.0,50.7625,50.7711,50.4266,50.4266,176900.0
2011-10-31 15:30:00,58.56,58.72,58.28,58.28,523100.0,50.4353,50.5731,50.1941,50.1941,523100.0
2011-11-01 09:30:00,56.79,57.08,56.56,57.07,449300.0,48.9108,49.1606,48.7127,49.152,449300.0
2011-11-01 10:00:00,57.05,57.33,56.82,57.27,276100.0,49.1348,49.3759,48.9367,49.3242,276100.0
2011-11-01 10:30:00,57.26,57.43,57.2,57.21,184600.0,49.3156,49.462,49.2639,49.2726,184600.0
2011-11-01 11:00:00,57.22,57.34,57.12,57.19,99900.0,49.2812,49.3845,49.195,49.2553,99900.0
2011-11-01 11:30:00,57.18,57.2,56.69,56.76,174600.0,49.2467,49.2639,48.8247,48.885,174600.0
2011-11-01 12:00:00,56.75,56.94,56.6,56.8,158200.0,48.8764,49.04,48.7472,48.9194,158200.0
2011-11-01 12:30:00,56.81,56.98,56.66,56.68,291800.0,48.9281,49.0745,48.7989,48.8161,291800.0
2011-11-01 13:00:00,56.63,57.08,56.6,57.03,442700.0,48.773,49.1606,48.7472,49.1175,442700.0
2011-11-01 13:30:00,57.04,57.37,56.97,57.09,417300.0,49.1261,49.4104,49.0659,49.1692,417300.0
2011-11-01 14:00:00,57.06,57.47,57.0,57.41,370000.0,49.1434,49.4965,49.0917,49.4448,370000.0
2011-11-01 14:30:00,57.39,57.45,57.09,57.17,198400.0,49.4276,49.4793,49.1692,49.2381,198400.0
2011-11-01 15:00:00,57.17,57.19,56.88,57.05,213600.0,49.2381,49.2553,48.9883,49.1348,213600.0
2011-11-01 15:30:00,57.03,57.31,56.71,56.86,541500.0,49.1175,49.3587,48.8419,48.9711,541500.0
2011-11-02 09:30:00,57.62,57.72,57.44,57.45,76800.0,49.6257,49.7118,49.4706,49.4793,76800.0
2011-11-02 10:00:00,57.5,57.62,57.37,57.6,46200.0,49.5223,49.6257,49.4104,49.6084,46200.0
2011-11-02 10:30:00,57.59,57.92,57.48,57.83,140500.0,49.5998,49.8841,49.5051,49.8065,140500.0
2011-11-02 11:00:00,57.86,57.92,57.79,57.82,88600.0,49.8324,49.8841,49.7721,49.7979,88600.0
2011-11-02 11:30:00,57.82,57.83,57.71,57.73,91700.0,49.7979,49.8065,49.7032,49.7204,91700.0
2011-11-02 12:00:00,57.73,57.76,57.59,57.66,293200.0,49.7204,49.7463,49.5998,49.6601,293200.0
2011-11-02 12:30:00,57.7,57.81,57.44,57.45,244100.0,49.6946,49.7893,49.4706,49.4793,244100.0
2011-11-02 13:00:00,57.46,57.46,57.16,57.27,236400.0,49.4879,49.4879,49.2295,49.3242,236400.0
2011-11-02 13:30:00,57.26,57.45,57.24,57.29,42200.0,49.3156,49.4793,49.2984,49.3415,42200.0
2011-11-02 14:00:00,57.27,57.43,57.16,57.35,99700.0,49.3242,49.462,49.2295,49.3931,99700.0
2011-11-02 14:30:00,57.3,57.64,57.3,57.58,76000.0,49.3501,49.6429,49.3501,49.5912,76000.0
2011-11-02 15:00:00,57.6,57.8,57.48,57.7,179300.0,49.6084,49.7807,49.5051,49.6946,179300.0
2011-11-02 15:30:00,57.7,57.76,57.52,57.7,177400.0,49.6946,49.7463,49.5395,49.6946,177400.0
2011-11-03 09:30:00,58.33,58.33,57.79,57.88,156200.0,50.2372,50.2372,49.7721,49.8496,156200.0
2011-11-03 10:00:00,57.88,58.01,57.58,57.93,132400.0,49.8496,49.9616,49.5912,49.8927,132400.0
2011-11-03 10:30:00,57.94,58.29,57.92,58.16,248800.0,49.9013,50.2027,49.8841,50.0908,248800.0
2011-11-03 11:00:00,58.13,58.42,58.06,58.38,57500.0,50.0649,50.3147,50.0046,50.2802,57500.0
2011-11-03 11:30:00,58.4,58.43,58.21,58.22,97200.0,50.2975,50.3233,50.1338,50.1424,97200.0
2011-11-03 12:00:00,58.23,58.4,58.19,58.37,196700.0,50.151,50.2975,50.1166,50.2716,196700.0
2011-11-03 12:30:00,58.4,58.54,58.23,58.51,160500.0,50.2975,50.418,50.151,50.3922,160500.0
2011-11-03 13:00:00,58.52,58.66,58.43,58.56,78100.0,50.4008,50.5214,50.3233,50.4353,78100.0
2011-11-03 13:30:00,58.56,58.81,58.52,58.63,140800.0,50.4353,50.6506,50.4008,50.4955,140800.0
2011-11-03 14:00:00,58.66,58.79,58.61,58.63,122200.0,50.5214,50.6333,50.4783,50.4955,122200.0
2011-11-03 14:30:00,58.65,58.71,58.57,58.65,81400.0,50.5128,50.5644,50.4439,50.5128,81400.0
2011-11-03 15:00:00,58.66,58.85,58.65,58.83,195400.0,50.5214,50.685,50.5128,50.6678,195400.0
2011-11-03 15:30:00,58.82,58.94,58.75,58.84,219700.0,50.6592,50.7625,50.5989,50.6764,219700.0
2011-11-04 09:30:00,58.42,58.59,58.25,58.27,404800.0,50.3147,50.4611,50.1683,50.1855,404800.0
2011-11-04 10:00:00,58.26,58.33,58.04,58.06,222900.0,50.1769,50.2372,49.9874,50.0046,222900.0
2011-11-04 10:30:00,58.04,58.13,57.87,58.1,101100.0,49.9874,50.0649,49.841,50.0391,101100.0
2011-11-04 11:00:00,58.11,58.2,57.98,58.14,840000.0,50.0477,50.1252,49.9357,50.0735,840000.0
2011-11-04 11:30:00,58.14,58.26,58.08,58.24,247000.0,50.0735,50.1769,50.0219,50.1597,247000.0
2011-11-04 12:00:00,58.25,58.37,58.24,58.34,363200.0,50.1683,50.2716,50.1597,50.2458,363200.0
2011-11-04 12:30:00,58.34,58.35,58.16,58.27,386400.0,50.2458,50.2544,50.0908,50.1855,386400.0
2011-11-04 13:00:00,58.27,58.52,58.24,58.49,317300.0,50.1855,50.4008,50.1597,50.375,317300.0
2011-11-04 13:30:00,58.5,58.75,58.47,58.63,438300.0,50.3836,50.5989,50.3577,50.4955,438300.0
2011-11-04 14:00:00,58.65,58.71,58.57,58.68,672200.0,50.5128,50.5644,50.4439,50.5386,672200.0
2011-11-04 14:30:00,58.69,58.72,58.53,58.61,275500.0,50.5472,50.5731,50.4094,50.4783,275500.0
2011-11-04 15:00:00,58.6,58.61,58.39,58.48,170700.0,50.4697,50.4783,50.2888,50.3664,170700.0
2011-11-04 15:30:00,58.46,58.69,58.45,58.64,854800.0,50.3491,50.5472,50.3405,50.5042,854800.0
2011-11-07 09:30:00,58.61,58.86,58.53,58.74,276800.0,50.4783,50.6936,50.4094,50.5903,276800.0
2011-11-07 10:00:00,58.74,58.76,58.41,58.42,156700.0,50.5903,50.6075,50.3061,50.3147,156700.0
2011-11-07 10:30:00,58.4,58.44,58.14,58.19,341400.0,50.2975,50.3319,50.0735,50.1166,341400.0
2011-11-07 11:00:00,58.18,58.38,58.1,58.16,234300.0,50.108,50.2802,50.0391,50.0908,234300.0
2011-11-07 11:30:00,58.16,58.3,58.12,58.16,102100.0,50.0908,50.2113,50.0563,50.0908,102100.0
2011-11-07 12:00:00,58.15,58.3,57.95,57.95,303300.0,50.0821,50.2113,49.9099,49.9099,303300.0
2011-11-07 12:30:00,57.97,58.1,57.91,58.07,157200.0,49.9271,50.0391,49.8754,50.0132,157200.0
2011-11-07 13:00:00,58.08,58.24,58.04,58.24,41900.0,50.0219,50.1597,49.9874,50.1597,41900.0
2011-11-07 13:30:00,58.23,58.46,58.16,58.44,119000.0,50.151,50.3491,50.0908,50.3319,119000.0
2011-11-07 14:00:00,58.45,58.63,58.38,58.59,190300.0,50.3405,50.4955,50.2802,50.4611,190300.0
2011-11-07 14:30:00,58.58,58.75,58.51,58.75,160800.0,50.4525,50.5989,50.3922,50.5989,160800.0
2011-11-07 15:00:00,58.75,58.83,58.63,58.63,84200.0,50.5989,50.6678,50.4955,50.4955,84200.0
2011-11-07 15:30:00,58.62,58.91,58.62,58.86,152500.0,50.4869,50.7367,50.4869,50.6936,152500.0
2011-11-08 09:30:00,59.11,59.37,59.05,59.37,163900.0,50.9089,51.1329,50.8573,51.1329,163900.0
2011-11-08 10:00:00,59.37,59.39,58.8,58.86,126800.0,51.1329,51.1501,50.642,50.6936,126800.0
2011-11-08 10:30:00,58.83,59.06,58.83,58.89,46500.0,50.6678,50.8659,50.6678,50.7195,46500.0
2011-11-08 11:00:00,58.9,58.98,58.55,58.69,282400.0,50.7281,50.797,50.4266,50.5472,282400.0
2011-11-08 11:30:00,58.69,58.81,58.61,58.75,114100.0,50.5472,50.6506,50.4783,50.5989,114100.0
2011-11-08 12:00:00,58.75,58.93,58.66,58.85,130300.0,50.5989,50.7539,50.5214,50.685,130300.0
2011-11-08 12:30:00,58.85,58.95,58.78,58.84,141900.0,50.685,50.7711,50.6247,50.6764,141900.0
2011-11-08 13:00:00,58.85,58.94,58.73,58.94,147500.0,50.685,50.7625,50.5817,50.7625,147500.0
2011-11-08 13:30:00,58.94,59.32,58.9,59.24,340600.0,50.7625,51.0898,50.7281,51.0209,340600.0
2011-11-08 14:00:00,59.25,59.38,59.11,59.38,591300.0,51.0295,51.1415,50.9089,51.1415,591300.0
2011-11-08 14:30:00,59.38,59.42,59.31,59.38,459700.0,51.1415,51.1759,51.0812,51.1415,459700.0
2011-11-08 15:00:00,59.38,59.47,59.27,59.45,818000.0,51.1415,51.219,51.0468,51.2018,818000.0
2011-11-08 15:30:00,59.45,59.58,59.43,59.52,1162600.0,51.2018,51.3137,51.1846,51.2621,1162600.0
2011-11-09 09:30:00,58.15,58.28,57.88,58.0,521000.0,50.0821,50.1941,49.8496,49.953,521000.0
2011-11-09 10:00:00,58.01,58.18,57.92,57.94,476600.0,49.9616,50.108,49.8841,49.9013,476600.0
2011-11-09 10:30:00,57.94,58.24,57.82,58.15,503300.0,49.9013,50.1597,49.7979,50.0821,503300.0
2011-11-09 11:00:00,58.15,58.41,58.1,58.32,544600.0,50.0821,50.3061,50.0391,50.2286,544600.0
2011-11-09 11:30:00,58.32,58.44,58.24,58.35,308800.0,50.2286,50.3319,50.1597,50.2544,308800.0
2011-11-09 12:00:00,58.35,58.38,58.1,58.13,266200.0,50.2544,50.2802,50.0391,50.0649,266200.0
2011-11-09 12:30:00,58.13,58.28,58.12,58.27,127200.0,50.0649,50.1941,50.0563,50.1855,127200.0
2011-11-09 13:00:00,58.27,58.33,57.99,58.05,342900.0,50.1855,50.2372,49.9443,49.996,342900.0
2011-11-09 13:30:00,58.04,58.05,57.65,57.71,431200.0,49.9874,49.996,49.6515,49.7032,431200.0
2011-11-09 14:00:00,57.7,57.7,57.26,57.42,535400.0,49.6946,49.6946,49.3156,49.4534,535400.0
2011-11-09 14:30:00,57.43,57.58,57.32,57.48,736900.0,49.462,49.5912,49.3673,49.5051,736900.0
2011-11-09 15:00:00,57.48,57.73,57.45,57.61,775500.0,49.5051,49.7204,49.4793,49.6171,775500.0
2011-11-09 15:30:00,57.58,57.6,57.31,57.43,391300.0,49.5912,49.6084,49.3587,49.462,391300.0
2011-11-10 09:30:00,58.11,58.14,57.59,57.62,128200.0,50.0477,50.0735,49.5998,49.6257,128200.0
2011-11-10 10:00:00,57.62,57.77,57.4,57.46,73400.0,49.6257,49.7549,49.4362,49.4879,73400.0
2011-11-10 10:30:00,57.41,57.43,57.15,57.37,120800.0,49.4448,49.462,49.2209,49.4104,120800.0
2011-11-10 11:00:00,57.36,57.61,57.34,57.56,47500.0,49.4017,49.6171,49.3845,49.574,47500.0
2011-11-10 11:30:00,57.55,57.91,57.5,57.78,100500.0,49.5654,49.8754,49.5223,49.7635,100500.0
2011-11-10 12:00:00,57.77,57.83,57.64,57.64,78100.0,49.7549,49.8065,49.6429,49.6429,78100.0
2011-11-10 12:30:00,57.65,57.77,57.5,57.75,46300.0,49.6515,49.7549,49.5223,49.7376,46300.0
2011-11-10 13:00:00,57.75,58.06,57.73,57.92,73200.0,49.7376,50.0046,49.7204,49.8841,73200.0
2011-11-10 13:30:00,57.92,58.02,57.8,57.97,78800.0,49.8841,49.9702,49.7807,49.9271,78800.0
2011-11-10 14:00:00,57.96,57.98,57.68,57.72,136900.0,49.9185,49.9357,49.6774,49.7118,136900.0
2011-11-10 14:30:00,57.71,57.81,57.53,57.53,134900.0,49.7032,49.7893,49.5482,49.5482,134900.0
2011-11-10 15:00:00,57.54,57.85,57.52,57.78,220000.0,49.5568,49.8238,49.5395,49.7635,220000.0
2011-11-10 15:30:00,57.79,57.87,57.62,57.74,148400.0,49.7721,49.841,49.6257,49.729,148400.0
2011-11-11 09:30:00,58.4,58.61,58.36,58.49,76600.0,50.2975,50.4783,50.263,50.375,76600.0
2011-11-11 10:00:00,58.5,58.71,58.5,58.68,70200.0,50.3836,50.5644,50.3836,50.5386,70200.0
2011-11-11 10:30:00,58.7,58.95,58.7,58.89,54400.0,50.5558,50.7711,50.5558,50.7195,54400.0
2011-11-11 11:00:00,58.89,58.97,58.85,58.88,65800.0,50.7195,50.7884,50.685,50.7109,65800.0
2011-11-11 11:30:00,58.89,58.95,58.84,58.86,50000.0,50.7195,50.7711,50.6764,50.6936,50000.0
2011-11-11 12:00:00,58.87,58.94,58.81,58.87,71800.0,50.7022,50.7625,50.6506,50.7022,71800.0
2011-11-11 12:30:00,58.86,58.89,58.8,58.89,38600.0,50.6936,50.7195,50.642,50.7195,38600.0
2011-11-11 13:00:00,58.9,59.02,58.89,58.91,55900.0,50.7281,50.8314,50.7195,50.7367,55900.0
2011-11-11 13:30:00,58.91,58.97,58.86,58.88,39400.0,50.7367,50.7884,50.6936,50.7109,39400.0
2011-11-11 14:00:00,58.89,58.97,58.86,58.93,62800.0,50.7195,50.7884,50.6936,50.7539,62800.0
2011-11-11 14:30:00,58.94,58.99,58.78,58.83,102300.0,50.7625,50.8056,50.6247,50.6678,102300.0
2011-11-11 15:00:00,58.82,58.87,58.72,58.87,92300.0,50.6592,50.7022,50.5731,50.7022,92300.0
2011-11-11 15:30:00,58.87,58.9,58.73,58.86,585100.0,50.7022,50.7281,50.5817,50.6936,585100.0
2011-11-14 09:30:00,58.68,58.86,58.52,58.69,85600.0,50.5386,50.6936,50.4008,50.5472,85600.0
2011-11-14 10:00:00,58.7,58.88,58.6,58.81,97600.0,50.5558,50.7109,50.4697,50.6506,97600.0
2011-11-14 10:30:00,58.8,58.8,58.59,58.7,65000.0,50.642,50.642,50.4611,50.5558,65000.0
2011-11-14 11:00:00,58.7,58.85,58.66,58.71,90000.0,50.5558,50.685,50.5214,50.5644,90000.0
2011-11-14 11:30:00,58.71,58.82,58.48,58.53,89300.0,50.5644,50.6592,50.3664,50.4094,89300.0
2011-11-14 12:00:00,58.53,58.57,58.3,58.36,96800.0,50.4094,50.4439,50.2113,50.263,96800.0
2011-11-14 12:30:00,58.36,58.42,58.26,58.41,117600.0,50.263,50.3147,50.1769,50.3061,117600.0
2011-11-14 13:00:00,58.4,58.48,58.33,58.47,236700.0,50.2975,50.3664,50.2372,50.3577,236700.0
2011-11-14 13:30:00,58.48,58.56,58.42,58.47,148600.0,50.3664,50.4353,50.3147,50.3577,148600.0
2011-11-14 14:00:00,58.48,58.55,58.38,58.39,101300.0,50.3664,50.4266,50.2802,50.2888,101300.0
2011-11-14 14:30:00,58.39,58.42,58.26,58.26,126200.0,50.2888,50.3147,50.1769,50.1769,126200.0
2011-11-14 15:00:00,58.26,58.48,58.25,58.45,83100.0,50.1769,50.3664,50.1683,50.3405,83100.0
2011-11-14 15:30:00,58.44,58.55,58.4,58.42,969500.0,50.3319,50.4266,50.2975,50.3147,969500.0
2011-11-15 09:30:00,58.33,58.7,58.26,58.55,153100.0,50.2372,50.5558,50.1769,50.4266,153100.0
2011-11-15 10:00:00,58.57,58.59,58.3,58.42,115900.0,50.4439,50.4611,50.2113,50.3147,115900.0
2011-11-15 10:30:00,58.43,58.59,58.34,58.35,78200.0,50.3233,50.4611,50.2458,50.2544,78200.0
2011-11-15 11:00:00,58.35,58.47,58.2,58.29,112000.0,50.2544,50.3577,50.1252,50.2027,112000.0
2011-11-15 11:30:00,58.29,58.39,58.15,58.37,116700.0,50.2027,50.2888,50.0821,50.2716,116700.0
2011-11-15 12:00:00,58.36,58.66,58.35,58.63,106400.0,50.263,50.5214,50.2544,50.4955,106400.0
2011-11-15 12:30:00,58.64,58.85,58.63,58.82,113400.0,50.5042,50.685,50.4955,50.6592,113400.0
2011-11-15 13:00:00,58.83,58.92,58.77,58.84,85400.0,50.6678,50.7453,50.6161,50.6764,85400.0
2011-11-15 13:30:00,58.85,58.99,58.85,58.92,110800.0,50.685,50.8056,50.685,50.7453,110800.0
2011-11-15 14:00:00,58.93,59.02,58.86,58.9,67200.0,50.7539,50.8314,50.6936,50.7281,67200.0
2011-11-15 14:30:00,58.89,59.03,58.89,59.0,86500.0,50.7195,50.84,50.7195,50.8142,86500.0
2011-11-15 15:00:00,59.0,59.17,58.99,59.16,161000.0,50.8142,50.9606,50.8056,50.952,161000.0
2011-11-15 15:30:00,59.16,59.17,58.87,58.88,234200.0,50.952,50.9606,50.7022,50.7109,234200.0
2011-11-16 09:30:00,58.38,58.61,58.24,58.52,146100.0,50.2802,50.4783,50.1597,50.4008,146100.0
2011-11-16 10:00:00,58.57,58.61,58.36,58.42,82500.0,50.4439,50.4783,50.263,50.3147,82500.0
2011-11-16 10:30:00,58.38,58.77,58.36,58.73,61400.0,50.2802,50.6161,50.263,50.5817,61400.0
2011-11-16 11:00:00,58.77,58.91,58.76,58.81,58500.0,50.6161,50.7367,50.6075,50.6506,58500.0
2011-11-16 11:30:00,58.81,58.85,58.61,58.64,86500.0,50.6506,50.685,50.4783,50.5042,86500.0
2011-11-16 12:00:00,58.63,58.68,58.58,58.6,101800.0,50.4955,50.5386,50.4525,50.4697,101800.0
2011-11-16 12:30:00,58.61,58.76,58.59,58.67,80500.0,50.4783,50.6075,50.4611,50.53,80500.0
2011-11-16 13:00:00,58.69,58.88,58.67,58.88,133700.0,50.5472,50.7109,50.53,50.7109,133700.0
2011-11-16 13:30:00,58.88,59.03,58.86,58.9,71400.0,50.7109,50.84,50.6936,50.7281,71400.0
2011-11-16 14:00:00,58.9,58.94,58.8,58.89,247800.0,50.7281,50.7625,50.642,50.7195,247800.0
2011-11-16 14:30:00,58.88,58.94,58.69,58.76,127600.0,50.7109,50.7625,50.5472,50.6075,127600.0
2011-11-16 15:00:00,58.76,58.78,58.34,58.34,150600.0,50.6075,50.6247,50.2458,50.2458,150600.0
2011-11-16 15:30:00,58.33,58.33,57.94,58.01,278000.0,50.2372,50.2372,49.9013,49.9616,278000.0
2011-11-17 09:30:00,57.92,57.92,57.47,57.7,80800.0,49.8841,49.8841,49.4965,49.6946,80800.0
2011-11-17 10:00:00,57.68,57.86,57.59,57.86,129400.0,49.6774,49.8324,49.5998,49.8324,129400.0
2011-11-17 10:30:00,57.81,57.98,57.68,57.79,109000.0,49.7893,49.9357,49.6774,49.7721,109000.0
2011-11-17 11:00:00,57.77,57.8,57.53,57.67,81900.0,49.7549,49.7807,49.5482,49.6687,81900.0
2011-11-17 11:30:00,57.67,57.82,57.6,57.66,104600.0,49.6687,49.7979,49.6084,49.6601,104600.0
2011-11-17 12:00:00,57.66,57.69,57.33,57.34,100600.0,49.6601,49.686,49.3759,49.3845,100600.0
2011-11-17 12:30:00,57.35,57.35,56.64,56.98,459400.0,49.3931,49.3931,48.7816,49.0745,459400.0
2011-11-17 13:00:00,56.96,57.04,56.75,56.92,212300.0,49.0572,49.1261,48.8764,49.0228,212300.0
2011-11-17 13:30:00,56.92,56.94,56.58,56.89,189100.0,49.0228,49.04,48.73,48.997,189100.0
2011-11-17 14:00:00,56.88,56.88,56.6,56.74,96400.0,48.9883,48.9883,48.7472,48.8678,96400.0
2011-11-17 14:30:00,56.75,56.96,56.66,56.89,105300.0,48.8764,49.0572,48.7989,48.997,105300.0
2011-11-17 15:00:00,56.87,56.97,56.66,56.77,156600.0,48.9797,49.0659,48.7989,48.8936,156600.0
2011-11-17 15:30:00,56.76,56.97,56.59,56.95,216400.0,48.885,49.0659,48.7386,49.0486,216400.0
2011-11-18 09:30:00,57.2,57.2,56.79,57.02,254700.0,49.2639,49.2639,48.9108,49.1089,254700.0
2011-11-18 10:00:00,57.02,57.03,56.72,56.83,125100.0,49.1089,49.1175,48.8505,48.9453,125100.0
2011-11-18 10:30:00,56.83,57.15,56.81,57.05,71900.0,48.9453,49.2209,48.9281,49.1348,71900.0
2011-11-18 11:00:00,57.05,57.11,56.94,56.97,59000.0,49.1348,49.1864,49.04,49.0659,59000.0
2011-11-18 11:30:00,56.97,57.01,56.77,56.8,84500.0,49.0659,49.1003,48.8936,48.9194,84500.0
2011-11-18 12:00:00,56.81,56.81,56.55,56.76,537500.0,48.9281,48.9281,48.7041,48.885,537500.0
2011-11-18 12:30:00,56.75,56.86,56.75,56.79,260000.0,48.8764,48.9711,48.8764,48.9108,260000.0
2011-11-18 13:00:00,56.77,56.94,56.75,56.9,159600.0,48.8936,49.04,48.8764,49.0056,159600.0
2011-11-18 13:30:00,56.9,57.05,56.9,56.94,228300.0,49.0056,49.1348,49.0056,49.04,228300.0
2011-11-18 14:00:00,56.93,57.07,56.84,56.92,224900.0,49.0314,49.152,48.9539,49.0228,224900.0
2011-11-18 14:30:00,56.92,57.02,56.82,56.84,278500.0,49.0228,49.1089,48.9367,48.9539,278500.0
2011-11-18 15:00:00,56.84,56.93,56.79,56.82,287100.0,48.9539,49.0314,48.9108,48.9367,287100.0
2011-11-18 15:30:00,56.81,56.92,56.76,56.79,133800.0,48.9281,49.0228,48.885,48.9108,133800.0
2011-11-21 09:30:00,56.0,56.07,55.65,55.72,342000.0,48.2304,48.2907,47.929,47.9893,342000.0
2011-11-21 10:00:00,55.75,55.82,55.59,55.7,144400.0,48.0151,48.0754,47.8773,47.9721,144400.0
2011-11-21 10:30:00,55.7,55.73,55.39,55.41,200600.0,47.9721,47.9979,47.7051,47.7223,200600.0
2011-11-21 11:00:00,55.41,55.56,55.31,55.48,163000.0,47.7223,47.8515,47.6362,47.7826,163000.0
2011-11-21 11:30:00,55.46,55.5,55.25,55.49,177400.0,47.7654,47.7998,47.5845,47.7912,177400.0
2011-11-21 12:00:00,55.48,55.54,55.36,55.38,126600.0,47.7826,47.8343,47.6792,47.6965,126600.0
2011-11-21 12:30:00,55.38,55.54,55.35,55.46,300800.0,47.6965,47.8343,47.6706,47.7654,300800.0
2011-11-21 13:00:00,55.46,55.67,55.45,55.57,54000.0,47.7654,47.9462,47.7567,47.8601,54000.0
2011-11-21 13:30:00,55.55,55.56,55.39,55.4,173000.0,47.8429,47.8515,47.7051,47.7137,173000.0
2011-11-21 14:00:00,55.38,55.81,55.38,55.69,105000.0,47.6965,48.0668,47.6965,47.9634,105000.0
2011-11-21 14:30:00,55.69,55.88,55.68,55.72,244100.0,47.9634,48.1271,47.9548,47.9893,244100.0
2011-11-21 15:00:00,55.71,56.04,55.6,55.99,417600.0,47.9807,48.2649,47.8859,48.2218,417600.0
2011-11-21 15:30:00,55.99,56.08,55.77,55.79,1254100.0,48.2218,48.2993,48.0323,48.0496,1254100.0
2011-11-22 09:30:00,55.63,56.01,55.59,55.89,164900.0,47.9118,48.239,47.8773,48.1357,164900.0
2011-11-22 10:00:00,55.91,55.97,55.69,55.9,108400.0,48.1529,48.2046,47.9634,48.1443,108400.0
2011-11-22 10:30:00,55.9,55.91,55.41,55.46,301500.0,48.1443,48.1529,47.7223,47.7654,301500.0
2011-11-22 11:00:00,55.46,55.59,55.41,55.49,169500.0,47.7654,47.8773,47.7223,47.7912,169500.0
2011-11-22 11:30:00,55.48,55.53,55.32,55.52,224300.0,47.7826,47.8256,47.6448,47.817,224300.0
2011-11-22 12:00:00,55.52,55.91,55.52,55.64,197700.0,47.817,48.1529,47.817,47.9204,197700.0
2011-11-22 12:30:00,55.66,55.89,55.64,55.89,192100.0,47.9376,48.1357,47.9204,48.1357,192100.0
2011-11-22 13:00:00,55.9,56.09,55.81,55.94,112500.0,48.1443,48.308,48.0668,48.1788,112500.0
2011-11-22 13:30:00,55.95,56.05,55.79,55.82,474600.0,48.1874,48.2735,48.0496,48.0754,474600.0
2011-11-22 14:00:00,55.81,55.9,55.74,55.8,149100.0,48.0668,48.1443,48.0065,48.0582,149100.0
2011-11-22 14:30:00,55.8,55.85,55.61,55.67,165200.0,48.0582,48.1012,47.8945,47.9462,165200.0
2011-11-22 15:00:00,55.67,55.79,55.59,55.74,240100.0,47.9462,48.0496,47.8773,48.0065,240100.0
2011-11-22 15:30:00,55.74,55.81,55.65,55.72,547500.0,48.0065,48.0668,47.929,47.9893,547500.0
2011-11-23 09:30:00,55.22,55.29,54.9,54.9,199300.0,47.5587,47.6189,47.2831,47.2831,199300.0
2011-11-23 10:00:00,54.9,54.96,54.7,54.72,283400.0,47.2831,47.3347,47.1108,47.128,283400.0
2011-11-23 10:30:00,54.75,54.86,54.66,54.81,59500.0,47.1539,47.2486,47.0764,47.2055,59500.0
2011-11-23 11:00:00,54.8,54.88,54.61,54.63,105100.0,47.1969,47.2658,47.0333,47.0505,105100.0
2011-11-23 11:30:00,54.64,54.78,54.56,54.74,81900.0,47.0591,47.1797,46.9902,47.1453,81900.0
2011-11-23 12:00:00,54.72,54.84,54.7,54.7,87400.0,47.128,47.2314,47.1108,47.1108,87400.0
2011-11-23 12:30:00,54.7,54.9,54.65,54.87,50800.0,47.1108,47.2831,47.0677,47.2572,50800.0
2011-11-23 13:00:00,54.85,54.91,54.79,54.9,84000.0,47.24,47.2917,47.1883,47.2831,84000.0
2011-11-23 13:30:00,54.91,54.93,54.68,54.72,88500.0,47.2917,47.3089,47.0936,47.128,88500.0
2011-11-23 14:00:00,54.71,54.75,54.53,54.61,171700.0,47.1194,47.1539,46.9644,47.0333,171700.0
2011-11-23 14:30:00,54.6,54.72,54.6,54.64,423800.0,47.0247,47.128,47.0247,47.0591,423800.0
2011-11-23 15:00:00,54.65,54.88,54.6,54.72,308000.0,47.0677,47.2658,47.0247,47.128,308000.0
2011-11-23 15:30:00,54.73,54.95,54.5,54.52,214000.0,47.1366,47.3261,46.9386,46.9558,214000.0
2011-11-25 09:30:00,54.42,54.85,54.34,54.62,114700.0,46.8697,47.24,46.8007,47.0419,114700.0
2011-11-25 10:00:00,54.62,54.92,54.62,54.78,172600.0,47.0419,47.3003,47.0419,47.1797,172600.0
2011-11-25 10:30:00,54.77,54.9,54.73,54.74,118800.0,47.1711,47.2831,47.1366,47.1453,118800.0
2011-11-25 11:00:00,54.75,54.84,54.68,54.69,114300.0,47.1539,47.2314,47.0936,47.1022,114300.0
2011-11-25 11:30:00,54.69,54.77,54.39,54.43,136700.0,47.1022,47.1711,46.8438,46.8783,136700.0
2011-11-25 12:00:00,54.45,54.48,54.34,54.48,138700.0,46.8955,46.9213,46.8007,46.9213,138700.0
2011-11-25 12:30:00,54.49,54.53,54.26,54.28,272900.0,46.9299,46.9644,46.7318,46.7491,272900.0
2011-11-28 09:30:00,55.79,56.01,55.68,55.98,352300.0,48.0496,48.239,47.9548,48.2132,352300.0
2011-11-28 10:00:00,55.96,56.09,55.9,56.03,199100.0,48.196,48.308,48.1443,48.2563,199100.0
2011-11-28 10:30:00,56.04,56.14,55.98,56.01,104400.0,48.2649,48.351,48.2132,48.239,104400.0
2011-11-28 11:00:00,56.01,56.1,55.98,56.08,128600.0,48.239,48.3166,48.2132,48.2993,128600.0
2011-11-28 11:30:00,56.08,56.13,56.01,56.04,175200.0,48.2993,48.3424,48.239,48.2649,175200.0
2011-11-28 12:00:00,56.04,56.07,55.95,55.97,75700.0,48.2649,48.2907,48.1874,48.2046,75700.0
2011-11-28 12:30:00,55.95,55.96,55.85,55.86,132100.0,48.1874,48.196,48.1012,48.1099,132100.0
2011-11-28 13:00:00,55.86,56.03,55.82,56.0,62400.0,48.1099,48.2563,48.0754,48.2304,62400.0
2011-11-28 13:30:00,56.02,56.07,55.87,55.88,98600.0,48.2477,48.2907,48.1185,48.1271,98600.0
2011-11-28 14:00:00,55.86,56.05,55.86,55.94,200700.0,48.1099,48.2735,48.1099,48.1788,200700.0
2011-11-28 14:30:00,55.95,55.97,55.78,55.83,115400.0,48.1874,48.2046,48.041,48.084,115400.0
2011-11-28 15:00:00,55.84,55.88,55.58,55.7,315000.0,48.0926,48.1271,47.8687,47.9721,315000.0
2011-11-28 15:30:00,55.67,55.99,55.64,55.98,344800.0,47.9462,48.2218,47.9204,48.2132,344800.0
2011-11-29 09:30:00,56.14,56.28,55.91,56.25,161000.0,48.351,48.4716,48.1529,48.4458,161000.0
2011-11-29 10:00:00,56.26,56.47,56.09,56.4,185100.0,48.4544,48.6352,48.308,48.5749,185100.0
2011-11-29 10:30:00,56.39,56.44,56.22,56.28,133900.0,48.5663,48.6094,48.4199,48.4716,133900.0
2011-11-29 11:00:00,56.27,56.33,56.12,56.25,90400.0,48.463,48.5147,48.3338,48.4458,90400.0
2011-11-29 11:30:00,56.25,56.39,56.14,56.2,61200.0,48.4458,48.5663,48.351,48.4027,61200.0
2011-11-29 12:00:00,56.19,56.36,56.18,56.32,71600.0,48.3941,48.5405,48.3855,48.506,71600.0
2011-11-29 12:30:00,56.31,56.31,56.11,56.2,62300.0,48.4974,48.4974,48.3252,48.4027,62300.0
2011-11-29 13:00:00,56.2,56.24,56.05,56.21,81900.0,48.4027,48.4371,48.2735,48.4113,81900.0
2011-11-29 13:30:00,56.21,56.21,55.96,56.0,118900.0,48.4113,48.4113,48.196,48.2304,118900.0
2011-11-29 14:00:00,55.98,56.09,55.93,56.08,185500.0,48.2132,48.308,48.1701,48.2993,185500.0
2011-11-29 14:30:00,56.08,56.21,56.06,56.14,250200.0,48.2993,48.4113,48.2821,48.351,250200.0
2011-11-29 15:00:00,56.12,56.34,56.09,56.19,239800.0,48.3338,48.5233,48.308,48.3941,239800.0
2011-11-29 15:30:00,56.19,56.28,56.01,56.04,356000.0,48.3941,48.4716,48.239,48.2649,356000.0
2011-11-30 09:30:00,57.63,57.89,57.54,57.83,360500.0,49.6343,49.8582,49.5568,49.8065,360500.0
2011-11-30 10:00:00,57.85,57.91,57.75,57.89,177800.0,49.8238,49.8754,49.7376,49.8582,177800.0
2011-11-30 10:30:00,57.89,58.09,57.86,58.09,147300.0,49.8582,50.0305,49.8324,50.0305,147300.0
2011-11-30 11:00:00,58.08,58.08,57.91,57.93,106100.0,50.0219,50.0219,49.8754,49.8927,106100.0
2011-11-30 11:30:00,57.92,58.04,57.9,57.94,82900.0,49.8841,49.9874,49.8668,49.9013,82900.0
2011-11-30 12:00:00,57.95,57.98,57.89,57.96,138900.0,49.9099,49.9357,49.8582,49.9185,138900.0
2011-11-30 12:30:00,57.95,57.99,57.89,57.93,156700.0,49.9099,49.9443,49.8582,49.8927,156700.0
2011-11-30 13:00:00,57.93,57.99,57.83,57.84,140300.0,49.8927,49.9443,49.8065,49.8152,140300.0
2011-11-30 13:30:00,57.84,57.9,57.77,57.77,117900.0,49.8152,49.8668,49.7549,49.7549,117900.0
2011-11-30 14:00:00,57.78,57.87,57.75,57.84,322600.0,49.7635,49.841,49.7376,49.8152,322600.0
2011-11-30 14:30:00,57.84,57.9,57.71,57.8,206000.0,49.8152,49.8668,49.7032,49.7807,206000.0
2011-11-30 15:00:00,57.8,57.94,57.76,57.92,173200.0,49.7807,49.9013,49.7463,49.8841,173200.0
2011-11-30 15:30:00,57.91,58.29,57.89,58.23,261100.0,49.8754,50.2027,49.8582,50.151,261100.0
2011-12-01 09:30:00,58.18,58.55,58.04,58.53,219600.0,50.108,50.4266,49.9874,50.4094,219600.0
2011-12-01 10:00:00,58.53,58.66,58.43,58.52,229700.0,50.4094,50.5214,50.3233,50.4008,229700.0
2011-12-01 10:30:00,58.51,58.51,58.3,58.32,107400.0,50.3922,50.3922,50.2113,50.2286,107400.0
2011-12-01 11:00:00,58.32,58.41,58.15,58.19,96100.0,50.2286,50.3061,50.0821,50.1166,96100.0
2011-12-01 11:30:00,58.17,58.34,58.12,58.32,108200.0,50.0994,50.2458,50.0563,50.2286,108200.0
2011-12-01 12:00:00,58.3,58.36,58.23,58.34,127900.0,50.2113,50.263,50.151,50.2458,127900.0
2011-12-01 12:30:00,58.32,58.37,58.12,58.12,216300.0,50.2286,50.2716,50.0563,50.0563,216300.0
2011-12-01 13:00:00,58.14,58.3,58.13,58.29,242100.0,50.0735,50.2113,50.0649,50.2027,242100.0
2011-12-01 13:30:00,58.28,58.5,58.27,58.48,124100.0,50.1941,50.3836,50.1855,50.3664,124100.0
2011-12-01 14:00:00,58.51,58.51,58.36,58.41,94600.0,50.3922,50.3922,50.263,50.3061,94600.0
2011-12-01 14:30:00,58.41,58.47,58.33,58.39,121200.0,50.3061,50.3577,50.2372,50.2888,121200.0
2011-12-01 15:00:00,58.39,58.47,58.3,58.47,138500.0,50.2888,50.3577,50.2113,50.3577,138500.0
2011-12-01 15:30:00,58.47,58.47,58.21,58.31,266500.0,50.3577,50.3577,50.1338,50.2199,266500.0
2011-12-02 09:30:00,58.83,58.87,58.63,58.79,182400.0,50.6678,50.7022,50.4955,50.6333,182400.0
2011-12-02 10:00:00,58.78,58.98,58.76,58.9,120000.0,50.6247,50.797,50.6075,50.7281,120000.0
2011-12-02 10:30:00,58.92,58.95,58.78,58.8,79500.0,50.7453,50.7711,50.6247,50.642,79500.0
2011-12-02 11:00:00,58.79,58.83,58.53,58.66,120300.0,50.6333,50.6678,50.4094,50.5214,120300.0
2011-12-02 11:30:00,58.67,58.71,58.35,58.46,95100.0,50.53,50.5644,50.2544,50.3491,95100.0
2011-12-02 12:00:00,58.47,58.55,58.38,58.48,97500.0,50.3577,50.4266,50.2802,50.3664,97500.0
2011-12-02 12:30:00,58.49,58.57,58.45,58.52,137200.0,50.375,50.4439,50.3405,50.4008,137200.0
2011-12-02 13:00:00,58.52,58.55,58.36,58.41,70500.0,50.4008,50.4266,50.263,50.3061,70500.0
2011-12-02 13:30:00,58.4,58.48,58.36,58.42,136900.0,50.2975,50.3664,50.263,50.3147,136900.0
2011-12-02 14:00:00,58.42,58.43,58.27,58.37,118900.0,50.3147,50.3233,50.1855,50.2716,118900.0
2011-12-02 14:30:00,58.35,58.39,58.26,58.27,103700.0,50.2544,50.2888,50.1769,50.1855,103700.0
2011-12-02 15:00:00,58.27,58.38,58.23,58.27,303200.0,50.1855,50.2802,50.151,50.1855,303200.0
2011-12-02 15:30:00,58.27,58.34,58.12,58.15,409200.0,50.1855,50.2458,50.0563,50.0821,409200.0
2011-12-05 09:30:00,59.07,59.09,58.8,59.0,372400.0,50.8745,50.8917,50.642,50.8142,372400.0
2011-12-05 10:00:00,59.0,59.16,58.86,59.12,374800.0,50.8142,50.952,50.6936,50.9176,374800.0
2011-12-05 10:30:00,59.12,59.18,59.05,59.06,150500.0,50.9176,50.9692,50.8573,50.8659,150500.0
2011-12-05 11:00:00,59.05,59.1,58.98,59.04,151900.0,50.8573,50.9003,50.797,50.8487,151900.0
2011-12-05 11:30:00,59.04,59.08,58.99,59.02,123800.0,50.8487,50.8831,50.8056,50.8314,123800.0
2011-12-05 12:00:00,59.01,59.1,59.01,59.02,153200.0,50.8228,50.9003,50.8228,50.8314,153200.0
2011-12-05 12:30:00,59.03,59.16,59.03,59.12,42500.0,50.84,50.952,50.84,50.9176,42500.0
2011-12-05 13:00:00,59.11,59.14,59.06,59.07,83500.0,50.9089,50.9348,50.8659,50.8745,83500.0
2011-12-05 13:30:00,59.07,59.13,58.73,58.78,120000.0,50.8745,50.9262,50.5817,50.6247,120000.0
2011-12-05 14:00:00,58.76,58.77,58.61,58.73,78600.0,50.6075,50.6161,50.4783,50.5817,78600.0
2011-12-05 14:30:00,58.73,58.82,58.65,58.8,83100.0,50.5817,50.6592,50.5128,50.642,83100.0
2011-12-05 15:00:00,58.81,58.85,58.43,58.48,203600.0,50.6506,50.685,50.3233,50.3664,203600.0
2011-12-05 15:30:00,58.45,58.76,58.43,58.74,447700.0,50.3405,50.6075,50.3233,50.5903,447700.0
2011-12-06 09:30:00,58.83,58.86,58.56,58.64,181500.0,50.6678,50.6936,50.4353,50.5042,181500.0
2011-12-06 10:00:00,58.64,58.78,58.6,58.76,134900.0,50.5042,50.6247,50.4697,50.6075,134900.0
2011-12-06 10:30:00,58.79,58.84,58.61,58.62,113300.0,50.6333,50.6764,50.4783,50.4869,113300.0
2011-12-06 11:00:00,58.62,58.67,58.56,58.57,125600.0,50.4869,50.53,50.4353,50.4439,125600.0
2011-12-06 11:30:00,58.57,58.64,58.45,58.61,79500.0,50.4439,50.5042,50.3405,50.4783,79500.0
2011-12-06 12:00:00,58.6,58.64,58.53,58.58,532100.0,50.4697,50.5042,50.4094,50.4525,532100.0
2011-12-06 12:30:00,58.58,58.63,58.54,58.59,67000.0,50.4525,50.4955,50.418,50.4611,67000.0
2011-12-06 13:00:00,58.6,58.73,58.54,58.71,140100.0,50.4697,50.5817,50.418,50.5644,140100.0
2011-12-06 13:30:00,58.72,58.73,58.63,58.64,178200.0,50.5731,50.5817,50.4955,50.5042,178200.0
2011-12-06 14:00:00,58.65,58.71,58.59,58.69,118900.0,50.5128,50.5644,50.4611,50.5472,118900.0
2011-12-06 14:30:00,58.67,58.99,58.67,58.93,342700.0,50.53,50.8056,50.53,50.7539,342700.0
2011-12-06 15:00:00,58.94,59.03,58.81,58.81,190200.0,50.7625,50.84,50.6506,50.6506,190200.0
2011-12-06 15:30:00,58.82,58.9,58.67,58.68,219000.0,50.6592,50.7281,50.53,50.5386,219000.0
2011-12-07 09:30:00,58.47,58.49,58.04,58.18,144100.0,50.3577,50.375,49.9874,50.108,144100.0
2011-12-07 10:00:00,58.17,58.19,57.95,58.03,103000.0,50.0994,50.1166,49.9099,49.9788,103000.0
2011-12-07 10:30:00,58.0,58.17,57.94,58.17,136400.0,49.953,50.0994,49.9013,50.0994,136400.0
2011-12-07 11:00:00,58.15,58.33,58.15,58.3,89800.0,50.0821,50.2372,50.0821,50.2113,89800.0
2011-12-07 11:30:00,58.34,58.41,58.33,58.38,112000.0,50.2458,50.3061,50.2372,50.2802,112000.0
2011-12-07 12:00:00,58.41,58.55,58.33,58.55,87900.0,50.3061,50.4266,50.2372,50.4266,87900.0
2011-12-07 12:30:00,58.53,58.6,58.5,58.57,64400.0,50.4094,50.4697,50.3836,50.4439,64400.0
2011-12-07 13:00:00,58.57,58.58,58.46,58.55,85500.0,50.4439,50.4525,50.3491,50.4266,85500.0
2011-12-07 13:30:00,58.56,58.57,58.4,58.44,85800.0,50.4353,50.4439,50.2975,50.3319,85800.0
2011-12-07 14:00:00,58.44,58.48,58.31,58.41,152000.0,50.3319,50.3664,50.2199,50.3061,152000.0
2011-12-07 14:30:00,58.41,58.43,58.22,58.27,406000.0,50.3061,50.3233,50.1424,50.1855,406000.0
2011-12-07 15:00:00,58.27,58.55,58.23,58.53,358700.0,50.1855,50.4266,50.151,50.4094,358700.0
2011-12-07 15:30:00,58.54,58.9,58.49,58.63,468100.0,50.418,50.7281,50.375,50.4955,468100.0
2011-12-08 09:30:00,58.29,58.56,58.19,58.39,495600.0,50.2027,50.4353,50.1166,50.2888,495600.0
2011-12-08 10:00:00,58.37,58.42,58.1,58.14,167300.0,50.2716,50.3147,50.0391,50.0735,167300.0
2011-12-08 10:30:00,58.13,58.38,58.11,58.19,172900.0,50.0649,50.2802,50.0477,50.1166,172900.0
2011-12-08 11:00:00,58.18,58.2,57.96,58.01,229700.0,50.108,50.1252,49.9185,49.9616,229700.0
2011-12-08 11:30:00,58.0,58.08,57.88,58.07,66200.0,49.953,50.0219,49.8496,50.0132,66200.0
2011-12-08 12:00:00,58.06,58.15,57.97,58.04,107600.0,50.0046,50.0821,49.9271,49.9874,107600.0
2011-12-08 12:30:00,58.04,58.05,57.92,57.97,86700.0,49.9874,49.996,49.8841,49.9271,86700.0
2011-12-08 13:00:00,57.96,57.96,57.67,57.78,144500.0,49.9185,49.9185,49.6687,49.7635,144500.0
2011-12-08 13:30:00,57.76,57.86,57.71,57.85,110000.0,49.7463,49.8324,49.7032,49.8238,110000.0
2011-12-08 14:00:00,57.84,57.92,57.71,57.85,375700.0,49.8152,49.8841,49.7032,49.8238,375700.0
2011-12-08 14:30:00,57.84,57.88,57.65,57.7,139400.0,49.8152,49.8496,49.6515,49.6946,139400.0
2011-12-08 15:00:00,57.7,57.97,57.66,57.91,171300.0,49.6946,49.9271,49.6601,49.8754,171300.0
2011-12-08 15:30:00,57.92,58.1,57.42,57.55,437400.0,49.8841,50.0391,49.4534,49.5654,437400.0
2011-12-09 09:30:00,57.84,58.08,57.72,57.97,291200.0,49.8152,50.0219,49.7118,49.9271,291200.0
2011-12-09 10:00:00,57.99,58.19,57.96,58.03,155900.0,49.9443,50.1166,49.9185,49.9788,155900.0
2011-12-09 10:30:00,58.03,58.17,57.92,58.16,172800.0,49.9788,50.0994,49.8841,50.0908,172800.0
2011-12-09 11:00:00,58.16,58.33,58.15,58.32,142600.0,50.0908,50.2372,50.0821,50.2286,142600.0
2011-12-09 11:30:00,58.33,58.44,58.28,58.29,81600.0,50.2372,50.3319,50.1941,50.2027,81600.0
2011-12-09 12:00:00,58.3,58.39,58.23,58.31,125300.0,50.2113,50.2888,50.151,50.2199,125300.0
2011-12-09 12:30:00,58.32,58.42,58.3,58.35,99200.0,50.2286,50.3147,50.2113,50.2544,99200.0
2011-12-09 13:00:00,58.37,58.48,58.32,58.48,42800.0,50.2716,50.3664,50.2286,50.3664,42800.0
2011-12-09 13:30:00,58.45,58.48,58.39,58.41,76800.0,50.3405,50.3664,50.2888,50.3061,76800.0
2011-12-09 14:00:00,58.4,58.53,58.38,58.51,127100.0,50.2975,50.4094,50.2802,50.3922,127100.0
2011-12-09 14:30:00,58.52,58.65,58.52,58.57,119000.0,50.4008,50.5128,50.4008,50.4439,119000.0
2011-12-09 15:00:00,58.57,58.58,58.46,58.57,157200.0,50.4439,50.4525,50.3491,50.4439,157200.0
2011-12-09 15:30:00,58.56,58.63,58.45,58.49,355300.0,50.4353,50.4955,50.3405,50.375,355300.0
2011-12-12 09:30:00,57.91,58.04,57.58,57.63,262800.0,49.8754,49.9874,49.5912,49.6343,262800.0
2011-12-12 10:00:00,57.62,57.68,57.45,57.5,69000.0,49.6257,49.6774,49.4793,49.5223,69000.0
2011-12-12 10:30:00,57.49,57.6,57.46,57.56,123700.0,49.5137,49.6084,49.4879,49.574,123700.0
2011-12-12 11:00:00,57.56,57.62,57.47,57.56,122000.0,49.574,49.6257,49.4965,49.574,122000.0
2011-12-12 11:30:00,57.55,57.59,57.24,57.35,154800.0,49.5654,49.5998,49.2984,49.3931,154800.0
2011-12-12 12:00:00,57.34,57.41,57.3,57.39,132600.0,49.3845,49.4448,49.3501,49.4276,132600.0
2011-12-12 12:30:00,57.38,57.46,57.36,57.41,233700.0,49.419,49.4879,49.4017,49.4448,233700.0
2011-12-12 13:00:00,57.4,57.43,57.31,57.41,296600.0,49.4362,49.462,49.3587,49.4448,296600.0
2011-12-12 13:30:00,57.41,57.47,57.39,57.43,140500.0,49.4448,49.4965,49.4276,49.462,140500.0
2011-12-12 14:00:00,57.44,57.49,57.33,57.43,114300.0,49.4706,49.5137,49.3759,49.462,114300.0
2011-12-12 14:30:00,57.41,57.5,57.32,57.49,73000.0,49.4448,49.5223,49.3673,49.5137,73000.0
2011-12-12 15:00:00,57.5,57.57,57.39,57.54,207900.0,49.5223,49.5826,49.4276,49.5568,207900.0
2011-12-12 15:30:00,57.54,57.77,57.52,57.71,352500.0,49.5568,49.7549,49.5395,49.7032,352500.0
2011-12-13 09:30:00,58.05,58.32,58.04,58.16,142800.0,49.996,50.2286,49.9874,50.0908,142800.0
2011-12-13 10:00:00,58.2,58.31,58.08,58.08,96400.0,50.1252,50.2199,50.0219,50.0219,96400.0
2011-12-13 10:30:00,58.07,58.14,57.83,57.87,157200.0,50.0132,50.0735,49.8065,49.841,157200.0
2011-12-13 11:00:00,57.87,57.87,57.66,57.81,149400.0,49.841,49.841,49.6601,49.7893,149400.0
2011-12-13 11:30:00,57.83,57.94,57.79,57.93,72400.0,49.8065,49.9013,49.7721,49.8927,72400.0
2011-12-13 12:00:00,57.95,57.95,57.81,57.85,111700.0,49.9099,49.9099,49.7893,49.8238,111700.0
2011-12-13 12:30:00,57.86,57.9,57.74,57.89,80900.0,49.8324,49.8668,49.729,49.8582,80900.0
2011-12-13 13:00:00,57.87,57.92,57.78,57.84,115600.0,49.841,49.8841,49.7635,49.8152,115600.0
2011-12-13 13:30:00,57.82,57.9,57.76,57.88,224400.0,49.7979,49.8668,49.7463,49.8496,224400.0
2011-12-13 14:00:00,57.87,58.03,57.6,57.79,291300.0,49.841,49.9788,49.6084,49.7721,291300.0
2011-12-13 14:30:00,57.77,57.77,57.38,57.48,184600.0,49.7549,49.7549,49.419,49.5051,184600.0
2011-12-13 15:00:00,57.47,57.59,57.06,57.1,258000.0,49.4965,49.5998,49.1434,49.1778,258000.0
2011-12-13 15:30:00,57.1,57.12,56.82,57.07,572900.0,49.1778,49.195,48.9367,49.152,572900.0
2011-12-14 09:30:00,56.88,56.93,56.49,56.67,177700.0,48.9883,49.0314,48.6525,48.8075,177700.0
2011-12-14 10:00:00,56.64,56.64,56.38,56.52,70100.0,48.7816,48.7816,48.5577,48.6783,70100.0
2011-12-14 10:30:00,56.51,56.56,56.28,56.28,58300.0,48.6697,48.7127,48.4716,48.4716,58300.0
2011-12-14 11:00:00,56.31,56.36,56.18,56.22,92300.0,48.4974,48.5405,48.3855,48.4199,92300.0
2011-12-14 11:30:00,56.21,56.25,56.09,56.16,70500.0,48.4113,48.4458,48.308,48.3682,70500.0
2011-12-14 12:00:00,56.15,56.34,56.13,56.26,79300.0,48.3596,48.5233,48.3424,48.4544,79300.0
2011-12-14 12:30:00,56.27,56.42,56.27,56.37,105300.0,48.463,48.5922,48.463,48.5491,105300.0
2011-12-14 13:00:00,56.38,56.57,56.3,56.55,76700.0,48.5577,48.7214,48.4888,48.7041,76700.0
2011-12-14 13:30:00,56.56,56.58,56.36,56.38,165600.0,48.7127,48.73,48.5405,48.5577,165600.0
2011-12-14 14:00:00,56.38,56.4,56.21,56.37,226400.0,48.5577,48.5749,48.4113,48.5491,226400.0
2011-12-14 14:30:00,56.37,56.39,56.14,56.2,287400.0,48.5491,48.5663,48.351,48.4027,287400.0
2011-12-14 15:00:00,56.2,56.39,56.12,56.34,248100.0,48.4027,48.5663,48.3338,48.5233,248100.0
2011-12-14 15:30:00,56.36,56.42,56.2,56.26,333400.0,48.5405,48.5922,48.4027,48.4544,333400.0
2011-12-15 09:30:00,56.76,56.86,56.69,56.71,190100.0,48.885,48.9711,48.8247,48.8419,190100.0
2011-12-15 10:00:00,56.71,56.84,56.5,56.55,149300.0,48.8419,48.9539,48.6611,48.7041,149300.0
2011-12-15 10:30:00,56.53,56.57,56.32,56.4,181800.0,48.6869,48.7214,48.506,48.5749,181800.0
2011-12-15 11:00:00,56.43,56.56,56.35,56.54,249400.0,48.6008,48.7127,48.5319,48.6955,249400.0
2011-12-15 11:30:00,56.54,56.59,56.38,56.43,228600.0,48.6955,48.7386,48.5577,48.6008,228600.0
2011-12-15 12:00:00,56.45,56.64,56.43,56.62,146300.0,48.618,48.7816,48.6008,48.7644,146300.0
2011-12-15 12:30:00,56.63,56.65,56.51,56.53,202600.0,48.773,48.7903,48.6697,48.6869,202600.0
2011-12-15 13:00:00,56.54,56.6,56.52,56.55,51700.0,48.6955,48.7472,48.6783,48.7041,51700.0
2011-12-15 13:30:00,56.55,56.63,56.44,56.52,415600.0,48.7041,48.773,48.6094,48.6783,415600.0
2011-12-15 14:00:00,56.52,56.58,56.46,56.48,111900.0,48.6783,48.73,48.6266,48.6438,111900.0
2011-12-15 14:30:00,56.47,56.49,56.35,56.41,184300.0,48.6352,48.6525,48.5319,48.5836,184300.0
2011-12-15 15:00:00,56.4,56.56,56.38,56.49,240200.0,48.5749,48.7127,48.5577,48.6525,240200.0
2011-12-15 15:30:00,56.48,56.55,56.33,56.41,327900.0,48.6438,48.7041,48.5147,48.5836,327900.0
2011-12-16 09:30:00,56.79,56.96,56.7,56.87,217900.0,48.9108,49.0572,48.8333,48.9797,217900.0
2011-12-16 10:00:00,56.88,57.17,56.84,57.03,154400.0,48.9883,49.2381,48.9539,49.1175,154400.0
2011-12-16 10:30:00,57.03,57.1,57.02,57.06,122700.0,49.1175,49.1778,49.1089,49.1434,122700.0
2011-12-16 11:00:00,57.06,57.09,56.94,56.95,139600.0,49.1434,49.1692,49.04,49.0486,139600.0
2011-12-16 11:30:00,56.96,56.97,56.63,56.63,103800.0,49.0572,49.0659,48.773,48.773,103800.0
2011-12-16 12:00:00,56.62,56.66,56.55,56.56,123900.0,48.7644,48.7989,48.7041,48.7127,123900.0
2011-12-16 12:30:00,56.56,56.57,56.36,56.51,137800.0,48.7127,48.7214,48.5405,48.6697,137800.0
2011-12-16 13:00:00,56.5,56.64,56.48,56.59,77200.0,48.6611,48.7816,48.6438,48.7386,77200.0
2011-12-16 13:30:00,56.59,56.66,56.5,56.53,140400.0,48.7386,48.7989,48.6611,48.6869,140400.0
2011-12-16 14:00:00,56.53,56.57,56.45,56.45,232800.0,48.6869,48.7214,48.618,48.618,232800.0
2011-12-16 14:30:00,56.46,56.62,56.44,56.56,173200.0,48.6266,48.7644,48.6094,48.7127,173200.0
2011-12-16 15:00:00,56.57,56.64,56.49,56.5,335800.0,48.7214,48.7816,48.6525,48.6611,335800.0
2011-12-16 15:30:00,56.5,56.66,56.49,56.56,488600.0,48.6611,48.7989,48.6525,48.7127,488600.0
2011-12-19 09:30:00,56.77,56.93,56.69,56.82,308200.0,48.8936,49.0314,48.8247,48.9367,308200.0
2011-12-19 10:00:00,56.83,56.84,56.7,56.77,201000.0,48.9453,48.9539,48.8333,48.8936,201000.0
2011-12-19 10:30:00,56.77,56.92,56.54,56.57,346400.0,48.8936,49.0228,48.6955,48.7214,346400.0
2011-12-19 11:00:00,56.57,56.6,56.38,56.49,164100.0,48.7214,48.7472,48.5577,48.6525,164100.0
2011-12-19 11:30:00,56.49,56.5,56.23,56.32,179500.0,48.6525,48.6611,48.4285,48.506,179500.0
2011-12-19 12:00:00,56.29,56.43,56.29,56.43,109100.0,48.4802,48.6008,48.4802,48.6008,109100.0
2011-12-19 12:30:00,56.42,56.44,56.34,56.44,191300.0,48.5922,48.6094,48.5233,48.6094,191300.0
2011-12-19 13:00:00,56.44,56.46,56.34,56.35,219800.0,48.6094,48.6266,48.5233,48.5319,219800.0
2011-12-19 13:30:00,56.38,56.49,56.3,56.45,116100.0,48.5577,48.6525,48.4888,48.618,116100.0
2011-12-19 14:00:00,56.44,56.46,56.31,56.33,218500.0,48.6094,48.6266,48.4974,48.5147,218500.0
2011-12-19 14:30:00,56.34,56.38,56.29,56.37,92800.0,48.5233,48.5577,48.4802,48.5491,92800.0
2011-12-19 15:00:00,56.37,56.37,55.97,55.98,270000.0,48.5491,48.5491,48.2046,48.2132,270000.0
2011-12-19 15:30:00,55.98,56.05,55.88,56.03,389000.0,48.2132,48.2735,48.1271,48.2563,389000.0
2011-12-20 09:30:00,56.81,57.33,56.8,57.27,199700.0,48.9281,49.3759,48.9194,49.3242,199700.0
2011-12-20 10:00:00,57.27,57.42,57.22,57.41,153300.0,49.3242,49.4534,49.2812,49.4448,153300.0
2011-12-20 10:30:00,57.41,57.47,57.37,57.41,97000.0,49.4448,49.4965,49.4104,49.4448,97000.0
2011-12-20 11:00:00,57.42,57.56,57.42,57.5,294300.0,49.4534,49.574,49.4534,49.5223,294300.0
2011-12-20 11:30:00,57.51,57.59,57.41,57.51,89200.0,49.5309,49.5998,49.4448,49.5309,89200.0
2011-12-20 12:00:00,57.5,57.53,57.43,57.51,209900.0,49.5223,49.5482,49.462,49.5309,209900.0
2011-12-20 12:30:00,57.51,57.56,57.48,57.54,77300.0,49.5309,49.574,49.5051,49.5568,77300.0
2011-12-20 13:00:00,57.55,57.7,57.55,57.6,212100.0,49.5654,49.6946,49.5654,49.6084,212100.0
2011-12-20 13:30:00,57.61,57.61,57.56,57.59,90400.0,49.6171,49.6171,49.574,49.5998,90400.0
2011-12-20 14:00:00,57.6,57.6,57.52,57.57,167700.0,49.6084,49.6084,49.5395,49.5826,167700.0
2011-12-20 14:30:00,57.58,57.7,57.58,57.64,81000.0,49.5912,49.6946,49.5912,49.6429,81000.0
2011-12-20 15:00:00,57.63,57.7,57.61,57.67,209900.0,49.6343,49.6946,49.6171,49.6687,209900.0
2011-12-20 15:30:00,57.68,57.76,57.58,57.69,758800.0,49.6774,49.7463,49.5912,49.686,758800.0
2011-12-21 09:30:00,57.62,57.64,57.09,57.14,425000.0,49.6257,49.6429,49.1692,49.2123,425000.0
2011-12-21 10:00:00,57.13,57.36,57.04,57.25,183700.0,49.2037,49.4017,49.1261,49.307,183700.0
2011-12-21 10:30:00,57.24,57.37,57.09,57.12,76000.0,49.2984,49.4104,49.1692,49.195,76000.0
2011-12-21 11:00:00,57.13,57.13,56.98,57.06,227500.0,49.2037,49.2037,49.0745,49.1434,227500.0
2011-12-21 11:30:00,57.05,57.12,57.01,57.07,127900.0,49.1348,49.195,49.1003,49.152,127900.0
2011-12-21 12:00:00,57.08,57.12,56.84,56.87,152400.0,49.1606,49.195,48.9539,48.9797,152400.0
2011-12-21 12:30:00,56.89,57.12,56.88,57.1,77300.0,48.997,49.195,48.9883,49.1778,77300.0
2011-12-21 13:00:00,57.11,57.2,57.08,57.08,72700.0,49.1864,49.2639,49.1606,49.1606,72700.0
2011-12-21 13:30:00,57.11,57.23,57.01,57.22,260400.0,49.1864,49.2898,49.1003,49.2812,260400.0
2011-12-21 14:00:00,57.22,57.3,57.17,57.2,315300.0,49.2812,49.3501,49.2381,49.2639,315300.0
2011-12-21 14:30:00,57.21,57.33,57.14,57.27,137400.0,49.2726,49.3759,49.2123,49.3242,137400.0
2011-12-21 15:00:00,57.27,57.46,57.22,57.43,401100.0,49.3242,49.4879,49.2812,49.462,401100.0
2011-12-21 15:30:00,57.43,57.58,57.34,57.49,545400.0,49.462,49.5912,49.3845,49.5137,545400.0
2011-12-22 09:30:00,57.4,57.61,57.32,57.54,599700.0,49.6422,49.8238,49.573,49.7633,599700.0
2011-12-22 10:00:00,57.54,57.61,57.4,57.52,563700.0,49.7633,49.8238,49.6422,49.746,563700.0
2011-12-22 10:30:00,57.51,57.52,57.3,57.4,514400.0,49.7373,49.746,49.5557,49.6422,514400.0
2011-12-22 11:00:00,57.39,57.47,57.36,57.4,751500.0,49.6336,49.7027,49.6076,49.6422,751500.0
2011-12-22 11:30:00,57.42,57.47,57.37,57.44,124900.0,49.6595,49.7027,49.6163,49.6768,124900.0
2011-12-22 12:00:00,57.43,57.62,57.43,57.62,112700.0,49.6681,49.8325,49.6681,49.8325,112700.0
2011-12-22 12:30:00,57.62,57.64,57.57,57.61,64800.0,49.8325,49.8498,49.7892,49.8238,64800.0
2011-12-22 13:00:00,57.61,57.63,57.57,57.62,90000.0,49.8238,49.8411,49.7892,49.8325,90000.0
2011-12-22 13:30:00,57.63,57.67,57.6,57.6,62800.0,49.8411,49.8757,49.8152,49.8152,62800.0
2011-12-22 14:00:00,57.6,57.67,57.56,57.66,53500.0,49.8152,49.8757,49.7806,49.8671,53500.0
2011-12-22 14:30:00,57.66,57.67,57.56,57.57,193800.0,49.8671,49.8757,49.7806,49.7892,193800.0
2011-12-22 15:00:00,57.58,57.69,57.56,57.68,169900.0,49.7979,49.893,49.7806,49.8844,169900.0
2011-12-22 15:30:00,57.67,57.7,57.57,57.64,185800.0,49.8757,49.9017,49.7892,49.8498,185800.0
2011-12-23 09:30:00,57.83,57.86,57.7,57.81,532400.0,50.0141,50.04,49.9017,49.9968,532400.0
2011-12-23 10:00:00,57.82,57.84,57.68,57.74,85300.0,50.0054,50.0227,49.8844,49.9362,85300.0
2011-12-23 10:30:00,57.74,57.77,57.72,57.77,62300.0,49.9362,49.9622,49.919,49.9622,62300.0
2011-12-23 11:00:00,57.78,57.88,57.77,57.88,75500.0,49.9708,50.0573,49.9622,50.0573,75500.0
2011-12-23 11:30:00,57.88,57.95,57.88,57.95,56800.0,50.0573,50.1179,50.0573,50.1179,56800.0
2011-12-23 12:00:00,57.93,58.02,57.92,58.01,162200.0,50.1006,50.1784,50.0919,50.1698,162200.0
2011-12-23 12:30:00,58.01,58.06,58.0,58.06,142000.0,50.1698,50.213,50.1611,50.213,142000.0
2011-12-23 13:00:00,58.06,58.06,57.99,58.02,117400.0,50.213,50.213,50.1525,50.1784,117400.0
2011-12-23 13:30:00,58.01,58.06,58.0,58.05,122400.0,50.1698,50.213,50.1611,50.2044,122400.0
2011-12-23 14:00:00,58.06,58.06,58.01,58.02,120000.0,50.213,50.213,50.1698,50.1784,120000.0
2011-12-23 14:30:00,58.01,58.03,58.0,58.02,168200.0,50.1698,50.1871,50.1611,50.1784,168200.0
2011-12-23 15:00:00,58.01,58.02,57.98,57.98,268700.0,50.1698,50.1784,50.1438,50.1438,268700.0
2011-12-23 15:30:00,57.98,58.17,57.98,58.14,545700.0,50.1438,50.3081,50.1438,50.2822,545700.0
2011-12-27 09:30:00,58.1,58.33,58.0,58.32,225900.0,50.2476,50.4465,50.1611,50.4379,225900.0
2011-12-27 10:00:00,58.3,58.36,58.25,58.29,140000.0,50.4206,50.4725,50.3773,50.4119,140000.0
2011-12-27 10:30:00,58.3,58.32,58.12,58.14,87000.0,50.4206,50.4379,50.2649,50.2822,87000.0
2011-12-27 11:00:00,58.14,58.23,58.12,58.23,79100.0,50.2822,50.36,50.2649,50.36,79100.0
2011-12-27 11:30:00,58.23,58.24,58.19,58.23,153400.0,50.36,50.3687,50.3254,50.36,153400.0
2011-12-27 12:00:00,58.24,58.31,58.24,58.3,120500.0,50.3687,50.4292,50.3687,50.4206,120500.0
2011-12-27 12:30:00,58.3,58.32,58.27,58.3,127700.0,50.4206,50.4379,50.3946,50.4206,127700.0
2011-12-27 13:00:00,58.29,58.29,58.24,58.26,59200.0,50.4119,50.4119,50.3687,50.386,59200.0
2011-12-27 13:30:00,58.28,58.38,58.27,58.36,91100.0,50.4033,50.4898,50.3946,50.4725,91100.0
2011-12-27 14:00:00,58.37,58.38,58.31,58.31,56800.0,50.4811,50.4898,50.4292,50.4292,56800.0
2011-12-27 14:30:00,58.32,58.37,58.27,58.37,136500.0,50.4379,50.4811,50.3946,50.4811,136500.0
2011-12-27 15:00:00,58.36,58.39,58.32,58.35,156100.0,50.4725,50.4984,50.4379,50.4638,156100.0
2011-12-27 15:30:00,58.35,58.36,58.21,58.22,225800.0,50.4638,50.4725,50.3427,50.3514,225800.0
2011-12-28 09:30:00,58.27,58.28,57.86,57.92,285200.0,50.3946,50.4033,50.04,50.0919,285200.0
2011-12-28 10:00:00,57.91,57.98,57.7,57.73,133700.0,50.0833,50.1438,49.9017,49.9276,133700.0
2011-12-28 10:30:00,57.72,57.78,57.67,57.73,149500.0,49.919,49.9708,49.8757,49.9276,149500.0
2011-12-28 11:00:00,57.73,57.76,57.61,57.61,165200.0,49.9276,49.9535,49.8238,49.8238,165200.0
2011-12-28 11:30:00,57.61,57.64,57.52,57.59,71800.0,49.8238,49.8498,49.746,49.8065,71800.0
2011-12-28 12:00:00,57.59,57.65,57.51,57.59,87700.0,49.8065,49.8584,49.7373,49.8065,87700.0
2011-12-28 12:30:00,57.6,57.64,57.52,57.52,66900.0,49.8152,49.8498,49.746,49.746,66900.0
2011-12-28 13:00:00,57.52,57.63,57.52,57.62,99800.0,49.746,49.8411,49.746,49.8325,99800.0
2011-12-28 13:30:00,57.62,57.7,57.62,57.67,114600.0,49.8325,49.9017,49.8325,49.8757,114600.0
2011-12-28 14:00:00,57.68,57.68,57.53,57.6,149100.0,49.8844,49.8844,49.7546,49.8152,149100.0
2011-12-28 14:30:00,57.61,57.61,57.53,57.56,112000.0,49.8238,49.8238,49.7546,49.7806,112000.0
2011-12-28 15:00:00,57.56,57.61,57.43,57.44,258000.0,49.7806,49.8238,49.6681,49.6768,258000.0
2011-12-28 15:30:00,57.43,57.55,57.42,57.53,578100.0,49.6681,49.7719,49.6595,49.7546,578100.0
2011-12-29 09:30:00,57.71,57.76,57.61,57.68,148200.0,49.9103,49.9535,49.8238,49.8844,148200.0
2011-12-29 10:00:00,57.68,57.82,57.67,57.8,143300.0,49.8844,50.0054,49.8757,49.9881,143300.0
2011-12-29 10:30:00,57.81,57.89,57.8,57.85,148700.0,49.9968,50.066,49.9881,50.0314,148700.0
2011-12-29 11:00:00,57.85,57.89,57.73,57.8,224600.0,50.0314,50.066,49.9276,49.9881,224600.0
2011-12-29 11:30:00,57.79,57.93,57.79,57.93,156100.0,49.9795,50.1006,49.9795,50.1006,156100.0
2011-12-29 12:00:00,57.93,57.93,57.85,57.88,127100.0,50.1006,50.1006,50.0314,50.0573,127100.0
2011-12-29 12:30:00,57.87,57.91,57.83,57.91,142400.0,50.0487,50.0833,50.0141,50.0833,142400.0
2011-12-29 13:00:00,57.91,57.96,57.86,57.9,92900.0,50.0833,50.1265,50.04,50.0746,92900.0
2011-12-29 13:30:00,57.9,57.98,57.88,57.93,235900.0,50.0746,50.1438,50.0573,50.1006,235900.0
2011-12-29 14:00:00,57.95,57.97,57.92,57.94,94700.0,50.1179,50.1352,50.0919,50.1092,94700.0
2011-12-29 14:30:00,57.93,57.96,57.9,57.94,748900.0,50.1006,50.1265,50.0746,50.1092,748900.0
2011-12-29 15:00:00,57.94,58.05,57.94,57.99,192400.0,50.1092,50.2044,50.1092,50.1525,192400.0
2011-12-29 15:30:00,57.99,58.09,57.98,58.05,1005900.0,50.1525,50.2389,50.1438,50.2044,1005900.0
2011-12-30 09:30:00,57.91,58.1,57.91,58.09,102900.0,50.0833,50.2476,50.0833,50.2389,102900.0
2011-12-30 10:00:00,58.08,58.15,58.03,58.04,113500.0,50.2303,50.2908,50.1871,50.1957,113500.0
2011-12-30 10:30:00,58.06,58.11,58.03,58.08,128500.0,50.213,50.2562,50.1871,50.2303,128500.0
2011-12-30 11:00:00,58.07,58.14,58.04,58.12,82500.0,50.2216,50.2822,50.1957,50.2649,82500.0
2011-12-30 11:30:00,58.12,58.14,58.04,58.04,72500.0,50.2649,50.2822,50.1957,50.1957,72500.0
2011-12-30 12:00:00,58.05,58.08,58.03,58.04,92300.0,50.2044,50.2303,50.1871,50.1957,92300.0
2011-12-30 12:30:00,58.04,58.08,58.04,58.07,111800.0,50.1957,50.2303,50.1957,50.2216,111800.0
2011-12-30 13:00:00,58.08,58.08,58.02,58.03,74000.0,50.2303,50.2303,50.1784,50.1871,74000.0
2011-12-30 13:30:00,58.03,58.06,58.02,58.06,102700.0,50.1871,50.213,50.1784,50.213,102700.0
2011-12-30 14:00:00,58.05,58.05,57.88,57.91,129700.0,50.2044,50.2044,50.0573,50.0833,129700.0
2011-12-30 14:30:00,57.91,57.95,57.89,57.91,103300.0,50.0833,50.1179,50.066,50.0833,103300.0
2011-12-30 15:00:00,57.92,58.0,57.92,57.97,433100.0,50.0919,50.1611,50.0919,50.1352,433100.0
2011-12-30 15:30:00,57.97,57.98,57.83,57.83,319700.0,50.1352,50.1438,50.0141,50.0141,319700.0
2012-01-03 09:30:00,58.78,58.99,58.78,58.87,369300.0,50.8357,51.0173,50.8357,50.9135,369300.0
2012-01-03 10:00:00,58.87,59.05,58.85,58.97,231200.0,50.9135,51.0692,50.8962,51.0,231200.0
2012-01-03 10:30:00,58.98,59.0,58.92,58.99,237700.0,51.0087,51.026,50.9568,51.0173,237700.0
2012-01-03 11:00:00,58.99,59.02,58.94,58.97,232500.0,51.0173,51.0433,50.9741,51.0,232500.0
2012-01-03 11:30:00,58.97,58.99,58.83,58.85,262300.0,51.0,51.0173,50.8789,50.8962,262300.0
2012-01-03 12:00:00,58.84,58.86,58.77,58.81,131400.0,50.8876,50.9049,50.827,50.8616,131400.0
2012-01-03 12:30:00,58.81,58.81,58.56,58.61,298900.0,50.8616,50.8616,50.6454,50.6887,298900.0
2012-01-03 13:00:00,58.61,58.66,58.58,58.61,265400.0,50.6887,50.7319,50.6627,50.6887,265400.0
2012-01-03 13:30:00,58.61,58.71,58.56,58.69,233000.0,50.6887,50.7752,50.6454,50.7579,233000.0
2012-01-03 14:00:00,58.69,58.75,58.67,58.75,125500.0,50.7579,50.8097,50.7406,50.8097,125500.0
2012-01-03 14:30:00,58.75,58.84,58.73,58.82,333800.0,50.8097,50.8876,50.7924,50.8703,333800.0
2012-01-03 15:00:00,58.83,58.83,58.68,58.71,524900.0,50.8789,50.8789,50.7492,50.7752,524900.0
2012-01-03 15:30:00,58.7,58.81,58.58,58.61,320500.0,50.7665,50.8616,50.6627,50.6887,320500.0
2012-01-04 09:30:00,58.42,58.59,58.35,58.55,142600.0,50.5243,50.6714,50.4638,50.6368,142600.0
2012-01-04 10:00:00,58.54,58.55,58.35,58.37,113700.0,50.6281,50.6368,50.4638,50.4811,113700.0
2012-01-04 10:30:00,58.35,58.44,58.27,58.43,81000.0,50.4638,50.5416,50.3946,50.533,81000.0
2012-01-04 11:00:00,58.43,58.54,58.42,58.52,96700.0,50.533,50.6281,50.5243,50.6108,96700.0
2012-01-04 11:30:00,58.52,58.62,58.5,58.55,110300.0,50.6108,50.6973,50.5935,50.6368,110300.0
2012-01-04 12:00:00,58.56,58.69,58.55,58.67,87700.0,50.6454,50.7579,50.6368,50.7406,87700.0
2012-01-04 12:30:00,58.68,58.71,58.62,58.69,242500.0,50.7492,50.7752,50.6973,50.7579,242500.0
2012-01-04 13:00:00,58.69,58.69,58.57,58.6,68500.0,50.7579,50.7579,50.6541,50.68,68500.0
2012-01-04 13:30:00,58.6,58.72,58.59,58.7,111400.0,50.68,50.7838,50.6714,50.7665,111400.0
2012-01-04 14:00:00,58.7,58.71,58.61,58.67,104500.0,50.7665,50.7752,50.6887,50.7406,104500.0
2012-01-04 14:30:00,58.68,58.77,58.68,58.73,74800.0,50.7492,50.827,50.7492,50.7924,74800.0
2012-01-04 15:00:00,58.73,58.73,58.65,58.68,133600.0,50.7924,50.7924,50.7233,50.7492,133600.0
2012-01-04 15:30:00,58.69,58.76,58.65,58.71,268000.0,50.7579,50.8184,50.7233,50.7752,268000.0
2012-01-05 09:30:00,58.49,58.54,58.2,58.32,233800.0,50.5849,50.6281,50.3341,50.4379,233800.0
2012-01-05 10:00:00,58.31,58.49,58.2,58.45,148400.0,50.4292,50.5849,50.3341,50.5503,148400.0
2012-01-05 10:30:00,58.44,58.44,58.28,58.35,76000.0,50.5416,50.5416,50.4033,50.4638,76000.0
2012-01-05 11:00:00,58.34,58.58,58.34,58.57,139900.0,50.4552,50.6627,50.4552,50.6541,139900.0
2012-01-05 11:30:00,58.57,58.65,58.56,58.58,59300.0,50.6541,50.7233,50.6454,50.6627,59300.0
2012-01-05 12:00:00,58.58,58.68,58.56,58.64,69400.0,50.6627,50.7492,50.6454,50.7146,69400.0
2012-01-05 12:30:00,58.65,58.76,58.61,58.76,149800.0,50.7233,50.8184,50.6887,50.8184,149800.0
2012-01-05 13:00:00,58.76,58.87,58.71,58.85,66000.0,50.8184,50.9135,50.7752,50.8962,66000.0
2012-01-05 13:30:00,58.86,58.95,58.86,58.89,126200.0,50.9049,50.9827,50.9049,50.9308,126200.0
2012-01-05 14:00:00,58.88,58.93,58.76,58.78,125600.0,50.9222,50.9654,50.8184,50.8357,125600.0
2012-01-05 14:30:00,58.78,58.84,58.78,58.81,117800.0,50.8357,50.8876,50.8357,50.8616,117800.0
2012-01-05 15:00:00,58.78,58.88,58.77,58.81,479500.0,50.8357,50.9222,50.827,50.8616,479500.0
2012-01-05 15:30:00,58.82,58.9,58.77,58.88,448800.0,50.8703,50.9395,50.827,50.9222,448800.0
2012-01-06 09:30:00,58.93,58.93,58.58,58.64,472600.0,50.9654,50.9654,50.6627,50.7146,472600.0
2012-01-06 10:00:00,58.59,58.78,58.59,58.7,1524600.0,50.6714,50.8357,50.6714,50.7665,1524600.0
2012-01-06 10:30:00,58.69,58.84,58.69,58.72,409200.0,50.7579,50.8876,50.7579,50.7838,409200.0
2012-01-06 11:00:00,58.73,58.88,58.73,58.82,368700.0,50.7924,50.9222,50.7924,50.8703,368700.0
2012-01-06 11:30:00,58.83,58.96,58.82,58.9,216000.0,50.8789,50.9914,50.8703,50.9395,216000.0
2012-01-06 12:00:00,58.9,58.93,58.85,58.91,241200.0,50.9395,50.9654,50.8962,50.9481,241200.0
2012-01-06 12:30:00,58.9,58.93,58.8,58.82,203700.0,50.9395,50.9654,50.853,50.8703,203700.0
2012-01-06 13:00:00,58.83,58.87,58.78,58.8,334500.0,50.8789,50.9135,50.8357,50.853,334500.0
2012-01-06 13:30:00,58.81,58.98,58.76,58.92,295600.0,50.8616,51.0087,50.8184,50.9568,295600.0
2012-01-06 14:00:00,58.91,58.94,58.86,58.89,100800.0,50.9481,50.9741,50.9049,50.9308,100800.0
2012-01-06 14:30:00,58.91,58.93,58.85,58.85,48400.0,50.9481,50.9654,50.8962,50.8962,48400.0
2012-01-06 15:00:00,58.85,58.9,58.81,58.84,268500.0,50.8962,50.9395,50.8616,50.8876,268500.0
2012-01-06 15:30:00,58.85,58.9,58.76,58.82,239800.0,50.8962,50.9395,50.8184,50.8703,239800.0
2012-01-09 09:30:00,58.93,58.93,58.78,58.82,331900.0,50.9654,50.9654,50.8357,50.8703,331900.0
2012-01-09 10:00:00,58.83,58.97,58.75,58.97,114000.0,50.8789,51.0,50.8097,51.0,114000.0
2012-01-09 10:30:00,58.97,58.98,58.75,58.79,119600.0,51.0,51.0087,50.8097,50.8443,119600.0
2012-01-09 11:00:00,58.77,58.79,58.61,58.7,130600.0,50.827,50.8443,50.6887,50.7665,130600.0
2012-01-09 11:30:00,58.7,58.8,58.66,58.73,111600.0,50.7665,50.853,50.7319,50.7924,111600.0
2012-01-09 12:00:00,58.74,58.83,58.7,58.82,108100.0,50.8011,50.8789,50.7665,50.8703,108100.0
2012-01-09 12:30:00,58.82,58.85,58.8,58.82,92800.0,50.8703,50.8962,50.853,50.8703,92800.0
2012-01-09 13:00:00,58.83,58.88,58.8,58.87,71900.0,50.8789,50.9222,50.853,50.9135,71900.0
2012-01-09 13:30:00,58.87,58.88,58.8,58.87,154100.0,50.9135,50.9222,50.853,50.9135,154100.0
2012-01-09 14:00:00,58.87,58.92,58.87,58.9,235100.0,50.9135,50.9568,50.9135,50.9395,235100.0
2012-01-09 14:30:00,58.91,58.97,58.86,58.89,245500.0,50.9481,51.0,50.9049,50.9308,245500.0
2012-01-09 15:00:00,58.88,58.94,58.85,58.88,290100.0,50.9222,50.9741,50.8962,50.9222,290100.0
2012-01-09 15:30:00,58.88,58.93,58.84,58.85,283500.0,50.9222,50.9654,50.8876,50.8962,283500.0
2012-01-10 09:30:00,59.48,59.57,59.41,59.45,181400.0,51.4411,51.5189,51.3805,51.4151,181400.0
2012-01-10 10:00:00,59.48,59.61,59.45,59.49,810000.0,51.4411,51.5535,51.4151,51.4497,810000.0
2012-01-10 10:30:00,59.49,59.55,59.43,59.48,72200.0,51.4497,51.5016,51.3978,51.4411,72200.0
2012-01-10 11:00:00,59.47,59.53,59.39,59.49,159100.0,51.4324,51.4843,51.3632,51.4497,159100.0
2012-01-10 11:30:00,59.48,59.51,59.42,59.44,76500.0,51.4411,51.467,51.3892,51.4065,76500.0
2012-01-10 12:00:00,59.44,59.46,59.26,59.26,173000.0,51.4065,51.4238,51.2508,51.2508,173000.0
2012-01-10 12:30:00,59.26,59.36,59.26,59.36,105700.0,51.2508,51.3373,51.2508,51.3373,105700.0
2012-01-10 13:00:00,59.35,59.35,59.27,59.3,94600.0,51.3287,51.3287,51.2595,51.2854,94600.0
2012-01-10 13:30:00,59.3,59.4,59.3,59.36,274200.0,51.2854,51.3719,51.2854,51.3373,274200.0
2012-01-10 14:00:00,59.36,59.42,59.32,59.38,96000.0,51.3373,51.3892,51.3027,51.3546,96000.0
2012-01-10 14:30:00,59.39,59.47,59.38,59.43,93300.0,51.3632,51.4324,51.3546,51.3978,93300.0
2012-01-10 15:00:00,59.43,59.46,59.36,59.38,122400.0,51.3978,51.4238,51.3373,51.3546,122400.0
2012-01-10 15:30:00,59.39,59.39,59.29,59.39,398900.0,51.3632,51.3632,51.2768,51.3632,398900.0
2012-01-11 09:30:00,59.2,59.34,59.14,59.14,84200.0,51.1989,51.32,51.147,51.147,84200.0
2012-01-11 10:00:00,59.13,59.28,59.08,59.25,61300.0,51.1384,51.2681,51.0951,51.2422,61300.0
2012-01-11 10:30:00,59.24,59.35,59.2,59.2,141200.0,51.2335,51.3287,51.1989,51.1989,141200.0
2012-01-11 11:00:00,59.2,59.24,59.14,59.16,76800.0,51.1989,51.2335,51.147,51.1643,76800.0
2012-01-11 11:30:00,59.16,59.31,59.16,59.22,108100.0,51.1643,51.2941,51.1643,51.2162,108100.0
2012-01-11 12:00:00,59.23,59.28,59.18,59.23,92600.0,51.2249,51.2681,51.1816,51.2249,92600.0
2012-01-11 12:30:00,59.23,59.26,59.2,59.23,71800.0,51.2249,51.2508,51.1989,51.2249,71800.0
2012-01-11 13:00:00,59.25,59.31,59.24,59.31,93600.0,51.2422,51.2941,51.2335,51.2941,93600.0
2012-01-11 13:30:00,59.31,59.36,59.26,59.27,87500.0,51.2941,51.3373,51.2508,51.2595,87500.0
2012-01-11 14:00:00,59.27,59.31,59.22,59.26,195600.0,51.2595,51.2941,51.2162,51.2508,195600.0
2012-01-11 14:30:00,59.27,59.34,59.26,59.29,131300.0,51.2595,51.32,51.2508,51.2768,131300.0
2012-01-11 15:00:00,59.28,59.42,59.27,59.41,179400.0,51.2681,51.3892,51.2595,51.3805,179400.0
2012-01-11 15:30:00,59.41,59.44,59.34,59.36,217700.0,51.3805,51.4065,51.32,51.3373,217700.0
2012-01-12 09:30:00,59.54,59.54,59.26,59.36,201100.0,51.493,51.493,51.2508,51.3373,201100.0
2012-01-12 10:00:00,59.35,59.39,59.09,59.18,216500.0,51.3287,51.3632,51.1038,51.1816,216500.0
2012-01-12 10:30:00,59.19,59.2,59.03,59.14,130400.0,51.1903,51.1989,51.0519,51.147,130400.0
2012-01-12 11:00:00,59.13,59.27,59.13,59.26,336100.0,51.1384,51.2595,51.1384,51.2508,336100.0
2012-01-12 11:30:00,59.26,59.3,59.22,59.29,143900.0,51.2508,51.2854,51.2162,51.2768,143900.0
2012-01-12 12:00:00,59.29,59.38,59.28,59.35,57300.0,51.2768,51.3546,51.2681,51.3287,57300.0
2012-01-12 12:30:00,59.36,59.42,59.35,59.41,97300.0,51.3373,51.3892,51.3287,51.3805,97300.0
2012-01-12 13:00:00,59.42,59.47,59.42,59.44,94000.0,51.3892,51.4324,51.3892,51.4065,94000.0
2012-01-12 13:30:00,59.43,59.46,59.35,59.45,175700.0,51.3978,51.4238,51.3287,51.4151,175700.0
2012-01-12 14:00:00,59.46,59.48,59.38,59.43,189400.0,51.4238,51.4411,51.3546,51.3978,189400.0
2012-01-12 14:30:00,59.43,59.56,59.42,59.54,196400.0,51.3978,51.5103,51.3892,51.493,196400.0
2012-01-12 15:00:00,59.54,59.57,59.48,59.54,123800.0,51.493,51.5189,51.4411,51.493,123800.0
2012-01-12 15:30:00,59.55,59.6,59.51,59.54,94400.0,51.5016,51.5449,51.467,51.493,94400.0
2012-01-13 09:30:00,59.18,59.28,59.03,59.19,337400.0,51.1816,51.2681,51.0519,51.1903,337400.0
2012-01-13 10:00:00,59.18,59.2,58.8,58.97,378400.0,51.1816,51.1989,50.853,51.0,378400.0
2012-01-13 10:30:00,58.97,59.07,58.93,59.06,184500.0,51.0,51.0865,50.9654,51.0778,184500.0
2012-01-13 11:00:00,59.06,59.17,59.05,59.15,96100.0,51.0778,51.173,51.0692,51.1557,96100.0
2012-01-13 11:30:00,59.16,59.22,59.15,59.16,57300.0,51.1643,51.2162,51.1557,51.1643,57300.0
2012-01-13 12:00:00,59.15,59.15,59.05,59.05,136500.0,51.1557,51.1557,51.0692,51.0692,136500.0
2012-01-13 12:30:00,59.05,59.09,59.0,59.09,260800.0,51.0692,51.1038,51.026,51.1038,260800.0
2012-01-13 13:00:00,59.08,59.08,58.96,59.01,146900.0,51.0951,51.0951,50.9914,51.0346,146900.0
2012-01-13 13:30:00,59.0,59.15,58.98,59.11,150000.0,51.026,51.1557,51.0087,51.1211,150000.0
2012-01-13 14:00:00,59.11,59.17,59.07,59.15,127400.0,51.1211,51.173,51.0865,51.1557,127400.0
2012-01-13 14:30:00,59.16,59.19,59.12,59.17,181300.0,51.1643,51.1903,51.1297,51.173,181300.0
2012-01-13 15:00:00,59.18,59.29,59.17,59.27,100300.0,51.1816,51.2768,51.173,51.2595,100300.0
2012-01-13 15:30:00,59.26,59.31,59.24,59.31,314000.0,51.2508,51.2941,51.2335,51.2941,314000.0
2012-01-17 09:30:00,59.91,59.97,59.81,59.87,136900.0,51.813,51.8649,51.7265,51.7784,136900.0
2012-01-17 10:00:00,59.87,59.9,59.78,59.87,224100.0,51.7784,51.8043,51.7005,51.7784,224100.0
2012-01-17 10:30:00,59.86,59.9,59.79,59.85,177100.0,51.7697,51.8043,51.7092,51.7611,177100.0
2012-01-17 11:00:00,59.85,59.96,59.85,59.94,95500.0,51.7611,51.8562,51.7611,51.8389,95500.0
2012-01-17 11:30:00,59.94,59.98,59.92,59.94,162300.0,51.8389,51.8735,51.8216,51.8389,162300.0
2012-01-17 12:00:00,59.94,59.98,59.92,59.93,99400.0,51.8389,51.8735,51.8216,51.8303,99400.0
2012-01-17 12:30:00,59.93,59.93,59.82,59.86,124300.0,51.8303,51.8303,51.7351,51.7697,124300.0
2012-01-17 13:00:00,59.86,59.9,59.86,59.86,69800.0,51.7697,51.8043,51.7697,51.7697,69800.0
2012-01-17 13:30:00,59.86,59.9,59.82,59.88,51000.0,51.7697,51.8043,51.7351,51.787,51000.0
2012-01-17 14:00:00,59.88,59.89,59.83,59.83,100900.0,51.787,51.7957,51.7438,51.7438,100900.0
2012-01-17 14:30:00,59.83,59.85,59.65,59.68,136400.0,51.7438,51.7611,51.5881,51.6141,136400.0
2012-01-17 15:00:00,59.68,59.7,59.53,59.64,196100.0,51.6141,51.6313,51.4843,51.5795,196100.0
2012-01-17 15:30:00,59.63,59.69,59.6,59.64,346300.0,51.5708,51.6227,51.5449,51.5795,346300.0
2012-01-18 09:30:00,59.65,59.93,59.58,59.89,186600.0,51.5881,51.8303,51.5276,51.7957,186600.0
2012-01-18 10:00:00,59.89,60.1,59.89,60.08,195300.0,51.7957,51.9773,51.7957,51.96,195300.0
2012-01-18 10:30:00,60.07,60.14,60.02,60.05,164000.0,51.9513,52.0119,51.9081,51.934,164000.0
2012-01-18 11:00:00,60.05,60.09,59.98,59.99,113000.0,51.934,51.9686,51.8735,51.8822,113000.0
2012-01-18 11:30:00,60.0,60.06,59.94,59.97,111400.0,51.8908,51.9427,51.8389,51.8649,111400.0
2012-01-18 12:00:00,59.97,60.16,59.96,60.14,125200.0,51.8649,52.0292,51.8562,52.0119,125200.0
2012-01-18 12:30:00,60.15,60.19,60.12,60.16,45600.0,52.0205,52.0551,51.9946,52.0292,45600.0
2012-01-18 13:00:00,60.17,60.18,60.13,60.17,78900.0,52.0378,52.0465,52.0032,52.0378,78900.0
2012-01-18 13:30:00,60.17,60.23,60.11,60.13,461200.0,52.0378,52.0897,51.9859,52.0032,461200.0
2012-01-18 14:00:00,60.13,60.25,60.12,60.25,136200.0,52.0032,52.107,51.9946,52.107,136200.0
2012-01-18 14:30:00,60.25,60.25,60.19,60.24,123300.0,52.107,52.107,52.0551,52.0984,123300.0
2012-01-18 15:00:00,60.25,60.36,60.24,60.32,369800.0,52.107,52.2021,52.0984,52.1676,369800.0
2012-01-18 15:30:00,60.31,60.35,60.27,60.35,201500.0,52.1589,52.1935,52.1243,52.1935,201500.0
2012-01-19 09:30:00,60.55,60.64,60.47,60.63,230800.0,52.3665,52.4443,52.2973,52.4357,230800.0
2012-01-19 10:00:00,60.62,60.62,60.45,60.61,176600.0,52.427,52.427,52.28,52.4184,176600.0
2012-01-19 10:30:00,60.63,60.74,60.6,60.68,84500.0,52.4357,52.5308,52.4097,52.4789,84500.0
2012-01-19 11:00:00,60.69,60.79,60.68,60.78,67600.0,52.4875,52.574,52.4789,52.5654,67600.0
2012-01-19 11:30:00,60.77,60.82,60.75,60.81,173400.0,52.5567,52.6,52.5394,52.5913,173400.0
2012-01-19 12:00:00,60.81,60.82,60.75,60.75,104900.0,52.5913,52.6,52.5394,52.5394,104900.0
2012-01-19 12:30:00,60.75,60.77,60.71,60.75,89600.0,52.5394,52.5567,52.5048,52.5394,89600.0
2012-01-19 13:00:00,60.74,60.83,60.73,60.82,161400.0,52.5308,52.6086,52.5221,52.6,161400.0
2012-01-19 13:30:00,60.82,60.85,60.76,60.76,87700.0,52.6,52.6259,52.5481,52.5481,87700.0
2012-01-19 14:00:00,60.76,60.84,60.76,60.78,66600.0,52.5481,52.6173,52.5481,52.5654,66600.0
2012-01-19 14:30:00,60.77,60.78,60.66,60.67,137900.0,52.5567,52.5654,52.4616,52.4703,137900.0
2012-01-19 15:00:00,60.67,60.8,60.66,60.77,190500.0,52.4703,52.5827,52.4616,52.5567,190500.0
2012-01-19 15:30:00,60.77,60.79,60.7,60.78,283000.0,52.5567,52.574,52.4962,52.5654,283000.0
2012-01-20 09:30:00,60.71,60.74,60.62,60.69,187700.0,52.5048,52.5308,52.427,52.4875,187700.0
2012-01-20 10:00:00,60.66,60.72,60.56,60.71,129400.0,52.4616,52.5135,52.3751,52.5048,129400.0
2012-01-20 10:30:00,60.72,60.72,60.61,60.61,85600.0,52.5135,52.5135,52.4184,52.4184,85600.0
2012-01-20 11:00:00,60.62,60.63,60.54,60.56,146600.0,52.427,52.4357,52.3578,52.3751,146600.0
2012-01-20 11:30:00,60.56,60.56,60.49,60.55,63400.0,52.3751,52.3751,52.3146,52.3665,63400.0
2012-01-20 12:00:00,60.55,60.6,60.53,60.57,75700.0,52.3665,52.4097,52.3492,52.3838,75700.0
2012-01-20 12:30:00,60.57,60.62,60.56,60.6,63400.0,52.3838,52.427,52.3751,52.4097,63400.0
2012-01-20 13:00:00,60.59,60.68,60.59,60.66,70000.0,52.4011,52.4789,52.4011,52.4616,70000.0
2012-01-20 13:30:00,60.67,60.67,60.6,60.6,69800.0,52.4703,52.4703,52.4097,52.4097,69800.0
2012-01-20 14:00:00,60.6,60.61,60.52,60.52,106500.0,52.4097,52.4184,52.3405,52.3405,106500.0
2012-01-20 14:30:00,60.53,60.54,60.49,60.54,121200.0,52.3492,52.3578,52.3146,52.3578,121200.0
2012-01-20 15:00:00,60.55,60.6,60.54,60.58,177200.0,52.3665,52.4097,52.3578,52.3924,177200.0
2012-01-20 15:30:00,60.57,60.67,60.54,60.67,148400.0,52.3838,52.4703,52.3578,52.4703,148400.0
2012-01-23 09:30:00,60.69,60.96,60.66,60.95,140700.0,52.4875,52.7211,52.4616,52.7124,140700.0
2012-01-23 10:00:00,60.95,61.06,60.92,60.92,96400.0,52.7124,52.8075,52.6865,52.6865,96400.0
2012-01-23 10:30:00,60.92,60.97,60.87,60.91,88100.0,52.6865,52.7297,52.6432,52.6778,88100.0
2012-01-23 11:00:00,60.92,60.92,60.74,60.8,141400.0,52.6865,52.6865,52.5308,52.5827,141400.0
2012-01-23 11:30:00,60.81,60.81,60.59,60.61,268200.0,52.5913,52.5913,52.4011,52.4184,268200.0
2012-01-23 12:00:00,60.61,60.61,60.46,60.56,117700.0,52.4184,52.4184,52.2886,52.3751,117700.0
2012-01-23 12:30:00,60.56,60.62,60.55,60.57,139000.0,52.3751,52.427,52.3665,52.3838,139000.0
2012-01-23 13:00:00,60.57,60.67,60.57,60.67,123200.0,52.3838,52.4703,52.3838,52.4703,123200.0
2012-01-23 13:30:00,60.67,60.75,60.65,60.75,84400.0,52.4703,52.5394,52.453,52.5394,84400.0
2012-01-23 14:00:00,60.75,60.76,60.69,60.72,100600.0,52.5394,52.5481,52.4875,52.5135,100600.0
2012-01-23 14:30:00,60.71,60.78,60.62,60.76,114400.0,52.5048,52.5654,52.427,52.5481,114400.0
2012-01-23 15:00:00,60.76,60.82,60.72,60.79,228800.0,52.5481,52.6,52.5135,52.574,228800.0
2012-01-23 15:30:00,60.81,60.87,60.77,60.77,240300.0,52.5913,52.6432,52.5567,52.5567,240300.0
2012-01-24 09:30:00,60.44,60.54,60.38,60.51,153700.0,52.2713,52.3578,52.2194,52.3319,153700.0
2012-01-24 10:00:00,60.48,60.67,60.44,60.62,137300.0,52.3059,52.4703,52.2713,52.427,137300.0
2012-01-24 10:30:00,60.61,60.8,60.58,60.74,90600.0,52.4184,52.5827,52.3924,52.5308,90600.0
2012-01-24 11:00:00,60.75,60.84,60.71,60.83,113300.0,52.5394,52.6173,52.5048,52.6086,113300.0
2012-01-24 11:30:00,60.83,60.83,60.74,60.75,248600.0,52.6086,52.6086,52.5308,52.5394,248600.0
2012-01-24 12:00:00,60.76,60.82,60.75,60.76,128800.0,52.5481,52.6,52.5394,52.5481,128800.0
2012-01-24 12:30:00,60.76,60.82,60.75,60.82,92100.0,52.5481,52.6,52.5394,52.6,92100.0
2012-01-24 13:00:00,60.81,60.82,60.7,60.71,118600.0,52.5913,52.6,52.4962,52.5048,118600.0
2012-01-24 13:30:00,60.7,60.75,60.67,60.75,135100.0,52.4962,52.5394,52.4703,52.5394,135100.0
2012-01-24 14:00:00,60.75,60.8,60.74,60.78,142700.0,52.5394,52.5827,52.5308,52.5654,142700.0
2012-01-24 14:30:00,60.78,60.84,60.76,60.78,169900.0,52.5654,52.6173,52.5481,52.5654,169900.0
2012-01-24 15:00:00,60.79,60.87,60.78,60.86,264400.0,52.574,52.6432,52.5654,52.6346,264400.0
2012-01-24 15:30:00,60.85,60.86,60.77,60.83,312200.0,52.6259,52.6346,52.5567,52.6086,312200.0
2012-01-25 09:30:00,60.82,60.93,60.77,60.8,126800.0,52.6,52.6951,52.5567,52.5827,126800.0
2012-01-25 10:00:00,60.79,60.93,60.74,60.84,95000.0,52.574,52.6951,52.5308,52.6173,95000.0
2012-01-25 10:30:00,60.84,60.94,60.78,60.93,70400.0,52.6173,52.7038,52.5654,52.6951,70400.0
2012-01-25 11:00:00,60.93,61.06,60.93,61.04,88700.0,52.6951,52.8075,52.6951,52.7902,88700.0
2012-01-25 11:30:00,61.03,61.07,60.98,61.03,170100.0,52.7816,52.8162,52.7384,52.7816,170100.0
2012-01-25 12:00:00,61.03,61.14,60.91,61.04,223100.0,52.7816,52.8767,52.6778,52.7902,223100.0
2012-01-25 12:30:00,61.05,61.21,60.94,61.11,160000.0,52.7989,52.9373,52.7038,52.8508,160000.0
2012-01-25 13:00:00,61.1,61.42,61.1,61.37,300000.0,52.8421,53.1189,52.8421,53.0756,300000.0
2012-01-25 13:30:00,61.37,61.57,61.36,61.56,176900.0,53.0756,53.2486,53.067,53.24,176900.0
2012-01-25 14:00:00,61.56,61.56,61.31,61.37,158200.0,53.24,53.24,53.0238,53.0756,158200.0
2012-01-25 14:30:00,61.37,61.53,61.37,61.46,115900.0,53.0756,53.214,53.0756,53.1535,115900.0
2012-01-25 15:00:00,61.46,61.63,61.43,61.6,210800.0,53.1535,53.3005,53.1275,53.2746,210800.0
2012-01-25 15:30:00,61.6,61.75,61.6,61.62,190300.0,53.2746,53.4043,53.2746,53.2919,190300.0
2012-01-26 09:30:00,61.84,62.08,61.83,62.06,150900.0,53.4821,53.6897,53.4735,53.6724,150900.0
2012-01-26 10:00:00,62.05,62.05,61.78,61.79,141700.0,53.6637,53.6637,53.4302,53.4389,141700.0
2012-01-26 10:30:00,61.79,61.81,61.58,61.59,157200.0,53.4389,53.4562,53.2573,53.2659,157200.0
2012-01-26 11:00:00,61.59,61.72,61.58,61.69,238600.0,53.2659,53.3783,53.2573,53.3524,238600.0
2012-01-26 11:30:00,61.69,61.72,61.59,61.59,83200.0,53.3524,53.3783,53.2659,53.2659,83200.0
2012-01-26 12:00:00,61.59,61.6,61.47,61.52,110200.0,53.2659,53.2746,53.1621,53.2054,110200.0
2012-01-26 12:30:00,61.52,61.6,61.5,61.58,99000.0,53.2054,53.2746,53.1881,53.2573,99000.0
2012-01-26 13:00:00,61.59,61.63,61.57,61.57,108400.0,53.2659,53.3005,53.2486,53.2486,108400.0
2012-01-26 13:30:00,61.55,61.56,61.4,61.48,136100.0,53.2313,53.24,53.1016,53.1708,136100.0
2012-01-26 14:00:00,61.47,61.48,61.31,61.37,108600.0,53.1621,53.1708,53.0238,53.0756,108600.0
2012-01-26 14:30:00,61.37,61.44,61.31,61.33,147400.0,53.0756,53.1362,53.0238,53.041,147400.0
2012-01-26 15:00:00,61.33,61.34,61.16,61.17,266200.0,53.041,53.0497,52.894,52.9027,266200.0
2012-01-26 15:30:00,61.16,61.38,61.16,61.37,135800.0,52.894,53.0843,52.894,53.0756,135800.0
2012-01-27 09:30:00,61.05,61.47,61.05,61.43,318300.0,52.7989,53.1621,52.7989,53.1275,318300.0
2012-01-27 10:00:00,61.43,61.45,61.25,61.41,136600.0,53.1275,53.1448,52.9719,53.1102,136600.0
2012-01-27 10:30:00,61.41,61.47,61.23,61.33,498500.0,53.1102,53.1621,52.9546,53.041,498500.0
2012-01-27 11:00:00,61.34,61.41,61.32,61.37,262700.0,53.0497,53.1102,53.0324,53.0756,262700.0
2012-01-27 11:30:00,61.37,61.37,61.22,61.32,125600.0,53.0756,53.0756,52.9459,53.0324,125600.0
2012-01-27 12:00:00,61.31,61.37,61.2,61.28,134400.0,53.0238,53.0756,52.9286,52.9978,134400.0
2012-01-27 12:30:00,61.26,61.31,61.2,61.22,122300.0,52.9805,53.0238,52.9286,52.9459,122300.0
2012-01-27 13:00:00,61.22,61.34,61.2,61.3,101100.0,52.9459,53.0497,52.9286,53.0151,101100.0
2012-01-27 13:30:00,61.3,61.39,61.3,61.38,90900.0,53.0151,53.0929,53.0151,53.0843,90900.0
2012-01-27 14:00:00,61.38,61.42,61.29,61.34,99400.0,53.0843,53.1189,53.0065,53.0497,99400.0
2012-01-27 14:30:00,61.33,61.42,61.32,61.4,144100.0,53.041,53.1189,53.0324,53.1016,144100.0
2012-01-27 15:00:00,61.41,61.54,61.39,61.52,89900.0,53.1102,53.2227,53.0929,53.2054,89900.0
2012-01-27 15:30:00,61.52,61.53,61.38,61.38,331600.0,53.2054,53.214,53.0843,53.0843,331600.0
2012-01-30 09:30:00,60.91,60.92,60.72,60.83,160600.0,52.6778,52.6865,52.5135,52.6086,160600.0
2012-01-30 10:00:00,60.82,60.85,60.67,60.75,254600.0,52.6,52.6259,52.4703,52.5394,254600.0
2012-01-30 10:30:00,60.74,60.97,60.74,60.94,80300.0,52.5308,52.7297,52.5308,52.7038,80300.0
2012-01-30 11:00:00,60.95,61.11,60.95,61.08,235000.0,52.7124,52.8508,52.7124,52.8248,235000.0
2012-01-30 11:30:00,61.07,61.13,61.03,61.06,119800.0,52.8162,52.8681,52.7816,52.8075,119800.0
2012-01-30 12:00:00,61.06,61.13,61.06,61.11,88100.0,52.8075,52.8681,52.8075,52.8508,88100.0
2012-01-30 12:30:00,61.11,61.12,61.01,61.06,87800.0,52.8508,52.8594,52.7643,52.8075,87800.0
2012-01-30 13:00:00,61.07,61.11,60.99,61.1,51700.0,52.8162,52.8508,52.747,52.8421,51700.0
2012-01-30 13:30:00,61.11,61.27,61.1,61.24,399000.0,52.8508,52.9892,52.8421,52.9632,399000.0
2012-01-30 14:00:00,61.24,61.33,61.2,61.3,100500.0,52.9632,53.041,52.9286,53.0151,100500.0
2012-01-30 14:30:00,61.3,61.35,61.23,61.27,120900.0,53.0151,53.0583,52.9546,52.9892,120900.0
2012-01-30 15:00:00,61.26,61.31,61.2,61.3,233300.0,52.9805,53.0238,52.9286,53.0151,233300.0
2012-01-30 15:30:00,61.3,61.32,61.18,61.31,306300.0,53.0151,53.0324,52.9113,53.0238,306300.0
2012-01-31 09:30:00,61.62,61.68,61.42,61.52,217100.0,53.2919,53.3437,53.1189,53.2054,217100.0
2012-01-31 10:00:00,61.5,61.55,61.24,61.37,181200.0,53.1881,53.2313,52.9632,53.0756,181200.0
2012-01-31 10:30:00,61.37,61.37,61.07,61.09,113600.0,53.0756,53.0756,52.8162,52.8335,113600.0
2012-01-31 11:00:00,61.12,61.15,61.0,61.06,83200.0,52.8594,52.8854,52.7556,52.8075,83200.0
2012-01-31 11:30:00,61.03,61.1,60.96,61.04,71200.0,52.7816,52.8421,52.7211,52.7902,71200.0
2012-01-31 12:00:00,61.04,61.11,61.02,61.09,84300.0,52.7902,52.8508,52.7729,52.8335,84300.0
2012-01-31 12:30:00,61.1,61.15,61.09,61.12,111200.0,52.8421,52.8854,52.8335,52.8594,111200.0
2012-01-31 13:00:00,61.12,61.24,61.12,61.24,113200.0,52.8594,52.9632,52.8594,52.9632,113200.0
2012-01-31 13:30:00,61.24,61.24,61.09,61.11,116000.0,52.9632,52.9632,52.8335,52.8508,116000.0
2012-01-31 14:00:00,61.11,61.3,61.08,61.28,134800.0,52.8508,53.0151,52.8248,52.9978,134800.0
2012-01-31 14:30:00,61.28,61.29,61.18,61.28,1555300.0,52.9978,53.0065,52.9113,52.9978,1555300.0
2012-01-31 15:00:00,61.29,61.33,61.2,61.31,160800.0,53.0065,53.041,52.9286,53.0238,160800.0
2012-01-31 15:30:00,61.32,61.34,61.22,61.28,397900.0,53.0324,53.0497,52.9459,52.9978,397900.0
2012-02-01 09:30:00,61.7,61.73,61.57,61.65,157000.0,53.361,53.387,53.2486,53.3178,157000.0
2012-02-01 10:00:00,61.66,61.85,61.58,61.8,180300.0,53.3264,53.4908,53.2573,53.4475,180300.0
2012-02-01 10:30:00,61.79,61.86,61.75,61.86,1724400.0,53.4389,53.4994,53.4043,53.4994,1724400.0
2012-02-01 11:00:00,61.86,61.89,61.79,61.86,471400.0,53.4994,53.5254,53.4389,53.4994,471400.0
2012-02-01 11:30:00,61.85,61.93,61.83,61.9,280300.0,53.4908,53.56,53.4735,53.534,280300.0
2012-02-01 12:00:00,61.9,61.99,61.88,61.95,132300.0,53.534,53.6118,53.5167,53.5773,132300.0
2012-02-01 12:30:00,61.96,62.0,61.94,61.97,201600.0,53.5859,53.6205,53.5686,53.5946,201600.0
2012-02-01 13:00:00,61.96,62.09,61.96,62.03,266800.0,53.5859,53.6983,53.5859,53.6464,266800.0
2012-02-01 13:30:00,62.03,62.08,61.95,61.97,1321400.0,53.6464,53.6897,53.5773,53.5946,1321400.0
2012-02-01 14:00:00,61.97,61.99,61.93,61.99,187500.0,53.5946,53.6118,53.56,53.6118,187500.0
2012-02-01 14:30:00,61.99,61.99,61.9,61.94,201700.0,53.6118,53.6118,53.534,53.5686,201700.0
2012-02-01 15:00:00,61.94,62.01,61.87,61.89,280600.0,53.5686,53.6291,53.5081,53.5254,280600.0
2012-02-01 15:30:00,61.89,61.93,61.77,61.83,481200.0,53.5254,53.56,53.4216,53.4735,481200.0
2012-02-02 09:30:00,61.95,62.02,61.87,61.95,183900.0,53.5773,53.6378,53.5081,53.5773,183900.0
2012-02-02 10:00:00,61.98,62.07,61.97,62.0,103900.0,53.6032,53.681,53.5946,53.6205,103900.0
2012-02-02 10:30:00,62.0,62.12,61.99,62.07,124000.0,53.6205,53.7243,53.6118,53.681,124000.0
2012-02-02 11:00:00,62.07,62.12,61.98,61.99,89200.0,53.681,53.7243,53.6032,53.6118,89200.0
2012-02-02 11:30:00,61.99,62.0,61.88,61.93,109900.0,53.6118,53.6205,53.5167,53.56,109900.0
2012-02-02 12:00:00,61.93,61.96,61.83,61.86,111600.0,53.56,53.5859,53.4735,53.4994,111600.0
2012-02-02 12:30:00,61.86,61.86,61.73,61.86,105600.0,53.4994,53.4994,53.387,53.4994,105600.0
2012-02-02 13:00:00,61.87,61.88,61.82,61.83,56500.0,53.5081,53.5167,53.4648,53.4735,56500.0
2012-02-02 13:30:00,61.82,61.93,61.82,61.91,116700.0,53.4648,53.56,53.4648,53.5427,116700.0
2012-02-02 14:00:00,61.91,61.94,61.89,61.92,135400.0,53.5427,53.5686,53.5254,53.5513,135400.0
2012-02-02 14:30:00,61.91,61.96,61.89,61.94,537400.0,53.5427,53.5859,53.5254,53.5686,537400.0
2012-02-02 15:00:00,61.94,61.98,61.92,61.95,331000.0,53.5686,53.6032,53.5513,53.5773,331000.0
2012-02-02 15:30:00,61.96,62.02,61.91,61.93,479900.0,53.5859,53.6378,53.5427,53.56,479900.0
2012-02-03 09:30:00,62.59,62.59,62.44,62.55,243800.0,54.1308,54.1308,54.001,54.0962,243800.0
2012-02-03 10:00:00,62.57,62.73,62.56,62.67,137900.0,54.1135,54.2518,54.1048,54.1999,137900.0
2012-02-03 10:30:00,62.67,62.74,62.66,62.7,107800.0,54.1999,54.2605,54.1913,54.2259,107800.0
2012-02-03 11:00:00,62.69,62.73,62.64,62.73,111300.0,54.2172,54.2518,54.174,54.2518,111300.0
2012-02-03 11:30:00,62.73,62.74,62.68,62.69,48700.0,54.2518,54.2605,54.2086,54.2172,48700.0
2012-02-03 12:00:00,62.69,62.76,62.67,62.74,343900.0,54.2172,54.2778,54.1999,54.2605,343900.0
2012-02-03 12:30:00,62.74,62.82,62.72,62.77,94500.0,54.2605,54.3297,54.2432,54.2864,94500.0
2012-02-03 13:00:00,62.77,62.79,62.76,62.77,92700.0,54.2864,54.3037,54.2778,54.2864,92700.0
2012-02-03 13:30:00,62.77,62.78,62.72,62.73,109400.0,54.2864,54.2951,54.2432,54.2518,109400.0
2012-02-03 14:00:00,62.73,62.81,62.73,62.8,161800.0,54.2518,54.321,54.2518,54.3124,161800.0
2012-02-03 14:30:00,62.8,62.84,62.78,62.82,414500.0,54.3124,54.347,54.2951,54.3297,414500.0
2012-02-03 15:00:00,62.83,62.83,62.75,62.79,220700.0,54.3383,54.3383,54.2691,54.3037,220700.0
2012-02-03 15:30:00,62.79,62.84,62.73,62.81,351600.0,54.3037,54.347,54.2518,54.321,351600.0
2012-02-06 09:30:00,62.58,62.71,62.47,62.66,159300.0,54.1221,54.2345,54.027,54.1913,159300.0
2012-02-06 10:00:00,62.66,62.74,62.64,62.64,77700.0,54.1913,54.2605,54.174,54.174,77700.0
2012-02-06 10:30:00,62.65,62.68,62.59,62.68,327000.0,54.1826,54.2086,54.1308,54.2086,327000.0
2012-02-06 11:00:00,62.68,62.75,62.67,62.73,66100.0,54.2086,54.2691,54.1999,54.2518,66100.0
2012-02-06 11:30:00,62.74,62.77,62.7,62.75,62500.0,54.2605,54.2864,54.2259,54.2691,62500.0
2012-02-06 12:00:00,62.77,62.79,62.7,62.73,174100.0,54.2864,54.3037,54.2259,54.2518,174100.0
2012-02-06 12:30:00,62.74,62.81,62.72,62.8,459000.0,54.2605,54.321,54.2432,54.3124,459000.0
2012-02-06 13:00:00,62.8,62.81,62.75,62.76,135600.0,54.3124,54.321,54.2691,54.2778,135600.0
2012-02-06 13:30:00,62.75,62.78,62.67,62.69,166500.0,54.2691,54.2951,54.1999,54.2172,166500.0
2012-02-06 14:00:00,62.7,62.75,62.69,62.72,133500.0,54.2259,54.2691,54.2172,54.2432,133500.0
2012-02-06 14:30:00,62.72,62.76,62.71,62.73,108100.0,54.2432,54.2778,54.2345,54.2518,108100.0
2012-02-06 15:00:00,62.72,62.8,62.72,62.76,242800.0,54.2432,54.3124,54.2432,54.2778,242800.0
2012-02-06 15:30:00,62.75,62.82,62.74,62.79,439500.0,54.2691,54.3297,54.2605,54.3037,439500.0
2012-02-07 09:30:00,62.67,62.75,62.51,62.57,247400.0,54.1999,54.2691,54.0616,54.1135,247400.0
2012-02-07 10:00:00,62.56,62.68,62.43,62.62,112800.0,54.1048,54.2086,53.9924,54.1567,112800.0
2012-02-07 10:30:00,62.62,62.88,62.62,62.86,77200.0,54.1567,54.3816,54.1567,54.3643,77200.0
2012-02-07 11:00:00,62.87,62.96,62.85,62.96,100700.0,54.3729,54.4507,54.3556,54.4507,100700.0
2012-02-07 11:30:00,62.96,62.96,62.87,62.89,96800.0,54.4507,54.4507,54.3729,54.3902,96800.0
2012-02-07 12:00:00,62.89,62.95,62.88,62.9,66000.0,54.3902,54.4421,54.3816,54.3989,66000.0
2012-02-07 12:30:00,62.9,62.94,62.89,62.94,182200.0,54.3989,54.4335,54.3902,54.4335,182200.0
2012-02-07 13:00:00,62.94,62.99,62.86,62.91,92100.0,54.4335,54.4767,54.3643,54.4075,92100.0
2012-02-07 13:30:00,62.9,62.97,62.89,62.94,240600.0,54.3989,54.4594,54.3902,54.4335,240600.0
2012-02-07 14:00:00,62.94,62.95,62.87,62.88,159400.0,54.4335,54.4421,54.3729,54.3816,159400.0
2012-02-07 14:30:00,62.88,62.94,62.82,62.83,96500.0,54.3816,54.4335,54.3297,54.3383,96500.0
2012-02-07 15:00:00,62.84,63.03,62.84,63.0,161900.0,54.347,54.5113,54.347,54.4853,161900.0
2012-02-07 15:30:00,63.01,63.03,62.91,62.91,311700.0,54.494,54.5113,54.4075,54.4075,311700.0
2012-02-08 09:30:00,62.97,63.1,62.93,63.08,138400.0,54.4594,54.5718,54.4248,54.5545,138400.0
2012-02-08 10:00:00,63.08,63.12,63.01,63.04,550200.0,54.5545,54.5891,54.494,54.5199,550200.0
2012-02-08 10:30:00,63.04,63.04,62.84,62.9,186500.0,54.5199,54.5199,54.347,54.3989,186500.0
2012-02-08 11:00:00,62.9,62.93,62.64,62.7,85800.0,54.3989,54.4248,54.174,54.2259,85800.0
2012-02-08 11:30:00,62.7,62.78,62.64,62.77,100200.0,54.2259,54.2951,54.174,54.2864,100200.0
2012-02-08 12:00:00,62.78,62.84,62.76,62.83,47100.0,54.2951,54.347,54.2778,54.3383,47100.0
2012-02-08 12:30:00,62.84,62.88,62.8,62.87,70200.0,54.347,54.3816,54.3124,54.3729,70200.0
2012-02-08 13:00:00,62.88,62.9,62.82,62.9,97500.0,54.3816,54.3989,54.3297,54.3989,97500.0
2012-02-08 13:30:00,62.9,62.92,62.85,62.85,59100.0,54.3989,54.4162,54.3556,54.3556,59100.0
2012-02-08 14:00:00,62.86,62.95,62.84,62.91,65300.0,54.3643,54.4421,54.347,54.4075,65300.0
2012-02-08 14:30:00,62.91,63.03,62.91,62.99,114300.0,54.4075,54.5113,54.4075,54.4767,114300.0
2012-02-08 15:00:00,62.99,63.01,62.96,63.01,152200.0,54.4767,54.494,54.4507,54.494,152200.0
2012-02-08 15:30:00,63.0,63.03,62.97,63.03,210300.0,54.4853,54.5113,54.4594,54.5113,210300.0
2012-02-09 09:30:00,63.15,63.24,63.03,63.14,232400.0,54.6151,54.6929,54.5113,54.6064,232400.0
2012-02-09 10:00:00,63.16,63.18,62.86,62.92,126300.0,54.6237,54.641,54.3643,54.4162,126300.0
2012-02-09 10:30:00,62.91,63.07,62.85,63.05,138200.0,54.4075,54.5459,54.3556,54.5286,138200.0
2012-02-09 11:00:00,63.08,63.14,63.05,63.09,46000.0,54.5545,54.6064,54.5286,54.5632,46000.0
2012-02-09 11:30:00,63.09,63.22,63.03,63.2,59500.0,54.5632,54.6756,54.5113,54.6583,59500.0
2012-02-09 12:00:00,63.22,63.28,63.22,63.22,66600.0,54.6756,54.7275,54.6756,54.6756,66600.0
2012-02-09 12:30:00,63.22,63.3,63.22,63.29,111600.0,54.6756,54.7448,54.6756,54.7361,111600.0
2012-02-09 13:00:00,63.29,63.35,63.21,63.33,61800.0,54.7361,54.788,54.667,54.7707,61800.0
2012-02-09 13:30:00,63.34,63.34,63.28,63.33,70300.0,54.7794,54.7794,54.7275,54.7707,70300.0
2012-02-09 14:00:00,63.33,63.37,63.3,63.36,136600.0,54.7707,54.8053,54.7448,54.7967,136600.0
2012-02-09 14:30:00,63.37,63.39,63.32,63.34,147500.0,54.8053,54.8226,54.7621,54.7794,147500.0
2012-02-09 15:00:00,63.33,63.38,63.29,63.34,106800.0,54.7707,54.814,54.7361,54.7794,106800.0
2012-02-09 15:30:00,63.34,63.34,63.26,63.29,245200.0,54.7794,54.7794,54.7102,54.7361,245200.0
2012-02-10 09:30:00,62.76,62.86,62.64,62.7,243800.0,54.2778,54.3643,54.174,54.2259,243800.0
2012-02-10 10:00:00,62.67,62.74,62.6,62.71,142400.0,54.1999,54.2605,54.1394,54.2345,142400.0
2012-02-10 10:30:00,62.71,62.78,62.65,62.78,63200.0,54.2345,54.2951,54.1826,54.2951,63200.0
2012-02-10 11:00:00,62.78,62.85,62.77,62.78,79500.0,54.2951,54.3556,54.2864,54.2951,79500.0
2012-02-10 11:30:00,62.78,62.87,62.76,62.82,82700.0,54.2951,54.3729,54.2778,54.3297,82700.0
2012-02-10 12:00:00,62.82,62.87,62.8,62.81,103700.0,54.3297,54.3729,54.3124,54.321,103700.0
2012-02-10 12:30:00,62.81,62.9,62.8,62.89,30900.0,54.321,54.3989,54.3124,54.3902,30900.0
2012-02-10 13:00:00,62.89,62.89,62.78,62.78,99800.0,54.3902,54.3902,54.2951,54.2951,99800.0
2012-02-10 13:30:00,62.78,62.79,62.67,62.69,58100.0,54.2951,54.3037,54.1999,54.2172,58100.0
2012-02-10 14:00:00,62.68,62.77,62.68,62.76,105500.0,54.2086,54.2864,54.2086,54.2778,105500.0
2012-02-10 14:30:00,62.77,62.8,62.74,62.75,92700.0,54.2864,54.3124,54.2605,54.2691,92700.0
2012-02-10 15:00:00,62.75,62.75,62.63,62.71,123000.0,54.2691,54.2691,54.1653,54.2345,123000.0
2012-02-10 15:30:00,62.72,62.86,62.7,62.85,264200.0,54.2432,54.3643,54.2259,54.3556,264200.0
2012-02-13 09:30:00,63.25,63.37,63.16,63.21,183100.0,54.7016,54.8053,54.6237,54.667,183100.0
2012-02-13 10:00:00,63.21,63.25,63.06,63.1,278100.0,54.667,54.7016,54.5372,54.5718,278100.0
2012-02-13 10:30:00,63.11,63.11,62.99,63.09,235800.0,54.5805,54.5805,54.4767,54.5632,235800.0
2012-02-13 11:00:00,63.09,63.15,63.08,63.12,236500.0,54.5632,54.6151,54.5545,54.5891,236500.0
2012-02-13 11:30:00,63.11,63.22,63.11,63.19,111800.0,54.5805,54.6756,54.5805,54.6497,111800.0
2012-02-13 12:00:00,63.19,63.23,63.17,63.17,33500.0,54.6497,54.6843,54.6324,54.6324,33500.0
2012-02-13 12:30:00,63.17,63.21,63.11,63.21,34100.0,54.6324,54.667,54.5805,54.667,34100.0
2012-02-13 13:00:00,63.22,63.3,63.21,63.26,45600.0,54.6756,54.7448,54.667,54.7102,45600.0
2012-02-13 13:30:00,63.26,63.34,63.25,63.31,99600.0,54.7102,54.7794,54.7016,54.7534,99600.0
2012-02-13 14:00:00,63.31,63.36,63.29,63.34,112500.0,54.7534,54.7967,54.7361,54.7794,112500.0
2012-02-13 14:30:00,63.33,63.39,63.32,63.36,67800.0,54.7707,54.8226,54.7621,54.7967,67800.0
2012-02-13 15:00:00,63.36,63.36,63.31,63.35,160700.0,54.7967,54.7967,54.7534,54.788,160700.0
2012-02-13 15:30:00,63.34,63.35,63.27,63.32,378300.0,54.7794,54.788,54.7189,54.7621,378300.0
2012-02-14 09:30:00,63.17,63.3,63.11,63.22,114900.0,54.6324,54.7448,54.5805,54.6756,114900.0
2012-02-14 10:00:00,63.21,63.25,63.08,63.19,79100.0,54.667,54.7016,54.5545,54.6497,79100.0
2012-02-14 10:30:00,63.18,63.22,63.06,63.13,231600.0,54.641,54.6756,54.5372,54.5978,231600.0
2012-02-14 11:00:00,63.13,63.2,63.1,63.19,114200.0,54.5978,54.6583,54.5718,54.6497,114200.0
2012-02-14 11:30:00,63.19,63.29,63.17,63.22,479000.0,54.6497,54.7361,54.6324,54.6756,479000.0
2012-02-14 12:00:00,63.22,63.23,63.15,63.16,228600.0,54.6756,54.6843,54.6151,54.6237,228600.0
2012-02-14 12:30:00,63.17,63.2,63.08,63.1,41900.0,54.6324,54.6583,54.5545,54.5718,41900.0
2012-02-14 13:00:00,63.09,63.1,63.02,63.08,41800.0,54.5632,54.5718,54.5026,54.5545,41800.0
2012-02-14 13:30:00,63.08,63.18,63.07,63.15,229500.0,54.5545,54.641,54.5459,54.6151,229500.0
2012-02-14 14:00:00,63.15,63.17,63.01,63.01,174500.0,54.6151,54.6324,54.494,54.494,174500.0
2012-02-14 14:30:00,63.0,63.05,62.96,63.03,93900.0,54.4853,54.5286,54.4507,54.5113,93900.0
2012-02-14 15:00:00,63.03,63.11,62.95,62.97,189400.0,54.5113,54.5805,54.4421,54.4594,189400.0
2012-02-14 15:30:00,62.96,63.38,62.94,63.37,179200.0,54.4507,54.814,54.4335,54.8053,179200.0
2012-02-15 09:30:00,63.57,63.59,63.39,63.5,84500.0,54.9783,54.9956,54.8226,54.9178,84500.0
2012-02-15 10:00:00,63.51,63.54,63.37,63.46,58600.0,54.9264,54.9524,54.8053,54.8832,58600.0
2012-02-15 10:30:00,63.47,63.62,63.45,63.51,69800.0,54.8918,55.0215,54.8745,54.9264,69800.0
2012-02-15 11:00:00,63.5,63.63,63.5,63.63,61100.0,54.9178,55.0302,54.9178,55.0302,61100.0
2012-02-15 11:30:00,63.65,63.74,63.61,63.72,40200.0,55.0475,55.1253,55.0129,55.108,40200.0
2012-02-15 12:00:00,63.73,63.73,63.62,63.63,51900.0,55.1167,55.1167,55.0215,55.0302,51900.0
2012-02-15 12:30:00,63.61,63.61,63.25,63.29,99900.0,55.0129,55.0129,54.7016,54.7361,99900.0
2012-02-15 13:00:00,63.27,63.35,63.13,63.34,79300.0,54.7189,54.788,54.5978,54.7794,79300.0
2012-02-15 13:30:00,63.35,63.37,63.2,63.35,78000.0,54.788,54.8053,54.6583,54.788,78000.0
2012-02-15 14:00:00,63.35,63.38,63.08,63.25,244100.0,54.788,54.814,54.5545,54.7016,244100.0
2012-02-15 14:30:00,63.26,63.26,63.02,63.02,89200.0,54.7102,54.7102,54.5026,54.5026,89200.0
2012-02-15 15:00:00,63.02,63.06,62.91,62.94,159100.0,54.5026,54.5372,54.4075,54.4335,159100.0
2012-02-15 15:30:00,62.97,63.13,62.94,63.03,207800.0,54.4594,54.5978,54.4335,54.5113,207800.0
2012-02-16 09:30:00,63.03,63.15,62.97,63.11,236400.0,54.5113,54.6151,54.4594,54.5805,236400.0
2012-02-16 10:00:00,63.14,63.26,63.13,63.26,226200.0,54.6064,54.7102,54.5978,54.7102,226200.0
2012-02-16 10:30:00,63.25,63.29,63.17,63.17,361900.0,54.7016,54.7361,54.6324,54.6324,361900.0
2012-02-16 11:00:00,63.18,63.28,63.14,63.26,124100.0,54.641,54.7275,54.6064,54.7102,124100.0
2012-02-16 11:30:00,63.27,63.49,63.23,63.45,141600.0,54.7189,54.9091,54.6843,54.8745,141600.0
2012-02-16 12:00:00,63.45,63.59,63.45,63.54,133300.0,54.8745,54.9956,54.8745,54.9524,133300.0
2012-02-16 12:30:00,63.55,63.58,63.5,63.58,85500.0,54.961,54.987,54.9178,54.987,85500.0
2012-02-16 13:00:00,63.57,63.7,63.57,63.65,89000.0,54.9783,55.0907,54.9783,55.0475,89000.0
2012-02-16 13:30:00,63.66,63.76,63.65,63.71,54900.0,55.0561,55.1426,55.0475,55.0994,54900.0
2012-02-16 14:00:00,63.71,63.73,63.66,63.72,43700.0,55.0994,55.1167,55.0561,55.108,43700.0
2012-02-16 14:30:00,63.72,63.77,63.68,63.72,88700.0,55.108,55.1513,55.0734,55.108,88700.0
2012-02-16 15:00:00,63.72,63.75,63.65,63.73,96600.0,55.108,55.134,55.0475,55.1167,96600.0
2012-02-16 15:30:00,63.73,63.78,63.7,63.74,170100.0,55.1167,55.1599,55.0907,55.1253,170100.0
2012-02-17 09:30:00,63.89,63.91,63.77,63.79,143200.0,55.2551,55.2724,55.1513,55.1686,143200.0
2012-02-17 10:00:00,63.82,63.82,63.71,63.78,105700.0,55.1945,55.1945,55.0994,55.1599,105700.0
2012-02-17 10:30:00,63.77,63.8,63.67,63.68,194600.0,55.1513,55.1772,55.0648,55.0734,194600.0
2012-02-17 11:00:00,63.67,63.67,63.54,63.59,156600.0,55.0648,55.0648,54.9524,54.9956,156600.0
2012-02-17 11:30:00,63.6,63.66,63.58,63.62,123900.0,55.0043,55.0561,54.987,55.0215,123900.0
2012-02-17 12:00:00,63.62,63.63,63.58,63.59,105500.0,55.0215,55.0302,54.987,54.9956,105500.0
2012-02-17 12:30:00,63.6,63.63,63.6,63.61,134500.0,55.0043,55.0302,55.0043,55.0129,134500.0
2012-02-17 13:00:00,63.61,63.69,63.6,63.67,58800.0,55.0129,55.0821,55.0043,55.0648,58800.0
2012-02-17 13:30:00,63.67,63.71,63.66,63.69,62500.0,55.0648,55.0994,55.0561,55.0821,62500.0
2012-02-17 14:00:00,63.69,63.72,63.67,63.71,59300.0,55.0821,55.108,55.0648,55.0994,59300.0
2012-02-17 14:30:00,63.72,63.75,63.71,63.72,378900.0,55.108,55.134,55.0994,55.108,378900.0
2012-02-17 15:00:00,63.73,63.79,63.7,63.79,98700.0,55.1167,55.1686,55.0907,55.1686,98700.0
2012-02-17 15:30:00,63.79,63.8,63.7,63.73,330500.0,55.1686,55.1772,55.0907,55.1167,330500.0
2012-02-21 09:30:00,63.92,63.95,63.72,63.75,83100.0,55.281,55.3069,55.108,55.134,83100.0
2012-02-21 10:00:00,63.75,63.85,63.73,63.83,72900.0,55.134,55.2205,55.1167,55.2032,72900.0
2012-02-21 10:30:00,63.83,63.98,63.83,63.97,68300.0,55.2032,55.3329,55.2032,55.3242,68300.0
2012-02-21 11:00:00,63.98,63.99,63.94,63.97,75600.0,55.3329,55.3415,55.2983,55.3242,75600.0
2012-02-21 11:30:00,63.97,63.97,63.91,63.93,48400.0,55.3242,55.3242,55.2724,55.2897,48400.0
2012-02-21 12:00:00,63.94,64.04,63.91,63.93,83000.0,55.2983,55.3848,55.2724,55.2897,83000.0
2012-02-21 12:30:00,63.94,63.97,63.9,63.91,107200.0,55.2983,55.3242,55.2637,55.2724,107200.0
2012-02-21 13:00:00,63.91,63.94,63.89,63.93,36200.0,55.2724,55.2983,55.2551,55.2897,36200.0
2012-02-21 13:30:00,63.94,63.95,63.81,63.83,65000.0,55.2983,55.3069,55.1859,55.2032,65000.0
2012-02-21 14:00:00,63.84,63.85,63.68,63.74,63500.0,55.2118,55.2205,55.0734,55.1253,63500.0
2012-02-21 14:30:00,63.74,63.74,63.54,63.6,111100.0,55.1253,55.1253,54.9524,55.0043,111100.0
2012-02-21 15:00:00,63.59,63.66,63.55,63.62,113900.0,54.9956,55.0561,54.961,55.0215,113900.0
2012-02-21 15:30:00,63.62,63.78,63.56,63.78,201800.0,55.0215,55.1599,54.9697,55.1599,201800.0
2012-02-22 09:30:00,63.73,63.83,63.63,63.81,190000.0,55.1167,55.2032,55.0302,55.1859,190000.0
2012-02-22 10:00:00,63.79,63.91,63.68,63.79,181700.0,55.1686,55.2724,55.0734,55.1686,181700.0
2012-02-22 10:30:00,63.78,63.83,63.7,63.8,53200.0,55.1599,55.2032,55.0907,55.1772,53200.0
2012-02-22 11:00:00,63.79,63.88,63.76,63.79,128500.0,55.1686,55.2464,55.1426,55.1686,128500.0
2012-02-22 11:30:00,63.8,63.82,63.61,63.64,101100.0,55.1772,55.1945,55.0129,55.0388,101100.0
2012-02-22 12:00:00,63.65,63.66,63.58,63.65,101400.0,55.0475,55.0561,54.987,55.0475,101400.0
2012-02-22 12:30:00,63.66,63.68,63.62,63.67,36100.0,55.0561,55.0734,55.0215,55.0648,36100.0
2012-02-22 13:00:00,63.66,63.83,63.65,63.81,167100.0,55.0561,55.2032,55.0475,55.1859,167100.0
2012-02-22 13:30:00,63.82,63.87,63.77,63.85,96900.0,55.1945,55.2378,55.1513,55.2205,96900.0
2012-02-22 14:00:00,63.85,63.89,63.82,63.85,236900.0,55.2205,55.2551,55.1945,55.2205,236900.0
2012-02-22 14:30:00,63.85,63.85,63.72,63.74,85800.0,55.2205,55.2205,55.108,55.1253,85800.0
2012-02-22 15:00:00,63.73,63.81,63.71,63.75,112700.0,55.1167,55.1859,55.0994,55.134,112700.0
2012-02-22 15:30:00,63.75,63.82,63.64,63.71,380400.0,55.134,55.1945,55.0388,55.0994,380400.0
2012-02-23 09:30:00,63.64,63.7,63.47,63.6,122000.0,55.0388,55.0907,54.8918,55.0043,122000.0
2012-02-23 10:00:00,63.59,63.74,63.57,63.7,55500.0,54.9956,55.1253,54.9783,55.0907,55500.0
2012-02-23 10:30:00,63.7,63.93,63.69,63.92,130300.0,55.0907,55.2897,55.0821,55.281,130300.0
2012-02-23 11:00:00,63.92,64.0,63.89,63.96,122300.0,55.281,55.3502,55.2551,55.3156,122300.0
2012-02-23 11:30:00,63.96,63.97,63.9,63.91,47000.0,55.3156,55.3242,55.2637,55.2724,47000.0
2012-02-23 12:00:00,63.92,63.95,63.88,63.93,76800.0,55.281,55.3069,55.2464,55.2897,76800.0
2012-02-23 12:30:00,63.94,63.96,63.85,63.89,74600.0,55.2983,55.3156,55.2205,55.2551,74600.0
2012-02-23 13:00:00,63.89,63.89,63.83,63.83,56000.0,55.2551,55.2551,55.2032,55.2032,56000.0
2012-02-23 13:30:00,63.84,63.87,63.76,63.85,63200.0,55.2118,55.2378,55.1426,55.2205,63200.0
2012-02-23 14:00:00,63.86,63.87,63.81,63.87,110800.0,55.2291,55.2378,55.1859,55.2378,110800.0
2012-02-23 14:30:00,63.85,63.93,63.85,63.87,86700.0,55.2205,55.2897,55.2205,55.2378,86700.0
2012-02-23 15:00:00,63.87,64.02,63.85,64.0,69500.0,55.2378,55.3675,55.2205,55.3502,69500.0
2012-02-23 15:30:00,64.01,64.04,63.97,64.0,293900.0,55.3588,55.3848,55.3242,55.3502,293900.0
2012-02-24 09:30:00,64.12,64.2,64.09,64.18,77800.0,55.454,55.5232,55.428,55.5059,77800.0
2012-02-24 10:00:00,64.19,64.25,64.12,64.14,48400.0,55.5145,55.5664,55.454,55.4713,48400.0
2012-02-24 10:30:00,64.14,64.19,64.11,64.14,88900.0,55.4713,55.5145,55.4453,55.4713,88900.0
2012-02-24 11:00:00,64.14,64.27,64.14,64.26,61900.0,55.4713,55.5837,55.4713,55.575,61900.0
2012-02-24 11:30:00,64.26,64.3,64.23,64.3,46200.0,55.575,55.6096,55.5491,55.6096,46200.0
2012-02-24 12:00:00,64.3,64.31,64.27,64.31,117900.0,55.6096,55.6183,55.5837,55.6183,117900.0
2012-02-24 12:30:00,64.31,64.34,64.28,64.33,78300.0,55.6183,55.6442,55.5923,55.6356,78300.0
2012-02-24 13:00:00,64.32,64.36,64.29,64.3,108700.0,55.6269,55.6615,55.601,55.6096,108700.0
2012-02-24 13:30:00,64.3,64.31,64.23,64.26,94700.0,55.6096,55.6183,55.5491,55.575,94700.0
2012-02-24 14:00:00,64.27,64.3,64.19,64.19,92900.0,55.5837,55.6096,55.5145,55.5145,92900.0
2012-02-24 14:30:00,64.18,64.18,64.09,64.16,265800.0,55.5059,55.5059,55.428,55.4886,265800.0
2012-02-24 15:00:00,64.16,64.21,64.14,64.16,137600.0,55.4886,55.5318,55.4713,55.4886,137600.0
2012-02-24 15:30:00,64.16,64.22,64.11,64.22,284800.0,55.4886,55.5405,55.4453,55.5405,284800.0
2012-02-27 09:30:00,63.81,63.85,63.64,63.78,80200.0,55.1859,55.2205,55.0388,55.1599,80200.0
2012-02-27 10:00:00,63.79,63.99,63.79,63.97,129700.0,55.1686,55.3415,55.1686,55.3242,129700.0
2012-02-27 10:30:00,63.98,64.15,63.92,64.1,114200.0,55.3329,55.4799,55.281,55.4367,114200.0
2012-02-27 11:00:00,64.1,64.36,64.1,64.32,80800.0,55.4367,55.6615,55.4367,55.6269,80800.0
2012-02-27 11:30:00,64.32,64.34,64.23,64.28,69400.0,55.6269,55.6442,55.5491,55.5923,69400.0
2012-02-27 12:00:00,64.28,64.33,64.23,64.26,96900.0,55.5923,55.6356,55.5491,55.575,96900.0
2012-02-27 12:30:00,64.27,64.41,64.24,64.35,85300.0,55.5837,55.7048,55.5578,55.6529,85300.0
2012-02-27 13:00:00,64.34,64.34,64.26,64.27,104600.0,55.6442,55.6442,55.575,55.5837,104600.0
2012-02-27 13:30:00,64.26,64.33,64.23,64.23,61600.0,55.575,55.6356,55.5491,55.5491,61600.0
2012-02-27 14:00:00,64.25,64.32,64.25,64.29,54500.0,55.5664,55.6269,55.5664,55.601,54500.0
2012-02-27 14:30:00,64.29,64.34,64.27,64.33,59100.0,55.601,55.6442,55.5837,55.6356,59100.0
2012-02-27 15:00:00,64.34,64.44,64.26,64.29,173400.0,55.6442,55.7307,55.575,55.601,173400.0
2012-02-27 15:30:00,64.3,64.37,64.22,64.23,259200.0,55.6096,55.6702,55.5405,55.5491,259200.0
2012-02-28 09:30:00,64.28,64.46,64.18,64.44,90100.0,55.5923,55.748,55.5059,55.7307,90100.0
2012-02-28 10:00:00,64.43,64.5,64.27,64.39,148400.0,55.7221,55.7826,55.5837,55.6875,148400.0
2012-02-28 10:30:00,64.38,64.53,64.38,64.47,89400.0,55.6788,55.8086,55.6788,55.7567,89400.0
2012-02-28 11:00:00,64.46,64.52,64.42,64.48,68200.0,55.748,55.7999,55.7134,55.7653,68200.0
2012-02-28 11:30:00,64.48,64.5,64.4,64.43,28600.0,55.7653,55.7826,55.6961,55.7221,28600.0
2012-02-28 12:00:00,64.43,64.46,64.39,64.41,61400.0,55.7221,55.748,55.6875,55.7048,61400.0
2012-02-28 12:30:00,64.41,64.47,64.39,64.45,70200.0,55.7048,55.7567,55.6875,55.7394,70200.0
2012-02-28 13:00:00,64.46,64.47,64.41,64.43,96300.0,55.748,55.7567,55.7048,55.7221,96300.0
2012-02-28 13:30:00,64.42,64.42,64.21,64.27,83100.0,55.7134,55.7134,55.5318,55.5837,83100.0
2012-02-28 14:00:00,64.25,64.3,64.2,64.22,112700.0,55.5664,55.6096,55.5232,55.5405,112700.0
2012-02-28 14:30:00,64.2,64.34,64.2,64.3,399400.0,55.5232,55.6442,55.5232,55.6096,399400.0
2012-02-28 15:00:00,64.31,64.45,64.31,64.44,82100.0,55.6183,55.7394,55.6183,55.7307,82100.0
2012-02-28 15:30:00,64.44,64.51,64.4,64.48,154600.0,55.7307,55.7913,55.6961,55.7653,154600.0
2012-02-29 09:30:00,64.54,64.74,64.54,64.72,121500.0,55.8172,55.9902,55.8172,55.9729,121500.0
2012-02-29 10:00:00,64.73,64.77,64.55,64.62,144400.0,55.9815,56.0161,55.8259,55.8864,144400.0
2012-02-29 10:30:00,64.62,64.62,64.19,64.33,135100.0,55.8864,55.8864,55.5145,55.6356,135100.0
2012-02-29 11:00:00,64.33,64.4,64.17,64.17,96100.0,55.6356,55.6961,55.4972,55.4972,96100.0
2012-02-29 11:30:00,64.17,64.4,64.14,64.36,150200.0,55.4972,55.6961,55.4713,55.6615,150200.0
2012-02-29 12:00:00,64.37,64.49,64.31,64.48,83300.0,55.6702,55.774,55.6183,55.7653,83300.0
2012-02-29 12:30:00,64.49,64.49,64.38,64.43,68000.0,55.774,55.774,55.6788,55.7221,68000.0
2012-02-29 13:00:00,64.43,64.49,64.37,64.39,70300.0,55.7221,55.774,55.6702,55.6875,70300.0
2012-02-29 13:30:00,64.39,64.49,64.36,64.48,112900.0,55.6875,55.774,55.6615,55.7653,112900.0
2012-02-29 14:00:00,64.48,64.52,64.41,64.45,79100.0,55.7653,55.7999,55.7048,55.7394,79100.0
2012-02-29 14:30:00,64.46,64.47,64.34,64.34,89300.0,55.748,55.7567,55.6442,55.6442,89300.0
2012-02-29 15:00:00,64.34,64.35,64.24,64.29,327700.0,55.6442,55.6529,55.5578,55.601,327700.0
2012-02-29 15:30:00,64.29,64.29,64.08,64.18,280600.0,55.601,55.601,55.4194,55.5059,280600.0
2012-03-01 09:30:00,64.43,64.59,64.39,64.59,245800.0,55.7221,55.8604,55.6875,55.8604,245800.0
2012-03-01 10:00:00,64.54,64.55,64.28,64.47,113500.0,55.8172,55.8259,55.5923,55.7567,113500.0
2012-03-01 10:30:00,64.47,64.48,64.32,64.43,101700.0,55.7567,55.7653,55.6269,55.7221,101700.0
2012-03-01 11:00:00,64.43,64.47,64.35,64.45,108200.0,55.7221,55.7567,55.6529,55.7394,108200.0
2012-03-01 11:30:00,64.45,64.56,64.42,64.56,128600.0,55.7394,55.8345,55.7134,55.8345,128600.0
2012-03-01 12:00:00,64.55,64.64,64.52,64.58,99900.0,55.8259,55.9037,55.7999,55.8518,99900.0
2012-03-01 12:30:00,64.58,64.63,64.56,64.6,78200.0,55.8518,55.895,55.8345,55.8691,78200.0
2012-03-01 13:00:00,64.6,64.69,64.56,64.69,92900.0,55.8691,55.9469,55.8345,55.9469,92900.0
2012-03-01 13:30:00,64.69,64.71,64.66,64.68,96200.0,55.9469,55.9642,55.921,55.9383,96200.0
2012-03-01 14:00:00,64.67,64.71,64.59,64.62,125300.0,55.9296,55.9642,55.8604,55.8864,125300.0
2012-03-01 14:30:00,64.61,64.64,64.57,64.62,180200.0,55.8777,55.9037,55.8432,55.8864,180200.0
2012-03-01 15:00:00,64.63,64.66,64.42,64.54,212200.0,55.895,55.921,55.7134,55.8172,212200.0
2012-03-01 15:30:00,64.54,64.65,64.42,64.6,308800.0,55.8172,55.9123,55.7134,55.8691,308800.0
2012-03-02 09:30:00,64.54,64.59,64.47,64.48,155400.0,55.8172,55.8604,55.7567,55.7653,155400.0
2012-03-02 10:00:00,64.5,64.65,64.45,64.62,64200.0,55.7826,55.9123,55.7394,55.8864,64200.0
2012-03-02 10:30:00,64.63,64.63,64.53,64.53,161600.0,55.895,55.895,55.8086,55.8086,161600.0
2012-03-02 11:00:00,64.54,64.56,64.48,64.55,100000.0,55.8172,55.8345,55.7653,55.8259,100000.0
2012-03-02 11:30:00,64.54,64.57,64.36,64.4,106200.0,55.8172,55.8432,55.6615,55.6961,106200.0
2012-03-02 12:00:00,64.4,64.42,64.28,64.33,347100.0,55.6961,55.7134,55.5923,55.6356,347100.0
2012-03-02 12:30:00,64.32,64.4,64.31,64.35,63500.0,55.6269,55.6961,55.6183,55.6529,63500.0
2012-03-02 13:00:00,64.35,64.37,64.21,64.26,85600.0,55.6529,55.6702,55.5318,55.575,85600.0
2012-03-02 13:30:00,64.27,64.36,64.27,64.36,71300.0,55.5837,55.6615,55.5837,55.6615,71300.0
2012-03-02 14:00:00,64.36,64.43,64.36,64.37,103900.0,55.6615,55.7221,55.6615,55.6702,103900.0
2012-03-02 14:30:00,64.38,64.41,64.33,64.41,457600.0,55.6788,55.7048,55.6356,55.7048,457600.0
2012-03-02 15:00:00,64.42,64.45,64.37,64.44,106200.0,55.7134,55.7394,55.6702,55.7307,106200.0
2012-03-02 15:30:00,64.45,64.5,64.36,64.4,321600.0,55.7394,55.7826,55.6615,55.6961,321600.0
2012-03-05 09:30:00,64.33,64.33,64.2,64.26,99300.0,55.6356,55.6356,55.5232,55.575,99300.0
2012-03-05 10:00:00,64.28,64.36,63.99,64.02,133500.0,55.5923,55.6615,55.3415,55.3675,133500.0
2012-03-05 10:30:00,64.0,64.1,63.97,64.04,70900.0,55.3502,55.4367,55.3242,55.3848,70900.0
2012-03-05 11:00:00,64.05,64.09,63.79,63.92,151100.0,55.3934,55.428,55.1686,55.281,151100.0
2012-03-05 11:30:00,63.93,63.98,63.87,63.93,110600.0,55.2897,55.3329,55.2378,55.2897,110600.0
2012-03-05 12:00:00,63.91,63.97,63.88,63.92,57600.0,55.2724,55.3242,55.2464,55.281,57600.0
2012-03-05 12:30:00,63.91,63.94,63.85,63.86,99600.0,55.2724,55.2983,55.2205,55.2291,99600.0
2012-03-05 13:00:00,63.86,63.96,63.85,63.94,83700.0,55.2291,55.3156,55.2205,55.2983,83700.0
2012-03-05 13:30:00,63.94,63.95,63.85,63.87,75200.0,55.2983,55.3069,55.2205,55.2378,75200.0
2012-03-05 14:00:00,63.88,63.96,63.87,63.96,85200.0,55.2464,55.3156,55.2378,55.3156,85200.0
2012-03-05 14:30:00,63.96,64.04,63.89,64.03,150400.0,55.3156,55.3848,55.2551,55.3761,150400.0
2012-03-05 15:00:00,64.03,64.13,64.02,64.1,230900.0,55.3761,55.4626,55.3675,55.4367,230900.0
2012-03-05 15:30:00,64.11,64.12,64.01,64.03,211100.0,55.4453,55.454,55.3588,55.3761,211100.0
2012-03-06 09:30:00,63.36,63.42,63.17,63.2,386200.0,54.7967,54.8486,54.6324,54.6583,386200.0
2012-03-06 10:00:00,63.19,63.25,63.06,63.13,1839200.0,54.6497,54.7016,54.5372,54.5978,1839200.0
2012-03-06 10:30:00,63.12,63.24,63.09,63.14,332700.0,54.5891,54.6929,54.5632,54.6064,332700.0
2012-03-06 11:00:00,63.13,63.29,63.12,63.28,180800.0,54.5978,54.7361,54.5891,54.7275,180800.0
2012-03-06 11:30:00,63.28,63.29,63.07,63.11,77000.0,54.7275,54.7361,54.5459,54.5805,77000.0
2012-03-06 12:00:00,63.11,63.15,62.99,63.0,64200.0,54.5805,54.6151,54.4767,54.4853,64200.0
2012-03-06 12:30:00,63.01,63.11,63.01,63.06,76200.0,54.494,54.5805,54.494,54.5372,76200.0
2012-03-06 13:00:00,63.06,63.13,63.02,63.04,174600.0,54.5372,54.5978,54.5026,54.5199,174600.0
2012-03-06 13:30:00,63.04,63.12,63.03,63.07,100100.0,54.5199,54.5891,54.5113,54.5459,100100.0
2012-03-06 14:00:00,63.07,63.13,62.97,62.98,120600.0,54.5459,54.5978,54.4594,54.468,120600.0
2012-03-06 14:30:00,62.97,63.01,62.92,62.94,149300.0,54.4594,54.494,54.4162,54.4335,149300.0
2012-03-06 15:00:00,62.94,63.06,62.94,63.05,340800.0,54.4335,54.5372,54.4335,54.5286,340800.0
2012-03-06 15:30:00,63.04,63.17,62.99,63.11,207700.0,54.5199,54.6324,54.4767,54.5805,207700.0
2012-03-07 09:30:00,63.32,63.38,63.24,63.35,97400.0,54.7621,54.814,54.6929,54.788,97400.0
2012-03-07 10:00:00,63.33,63.37,63.25,63.28,65000.0,54.7707,54.8053,54.7016,54.7275,65000.0
2012-03-07 10:30:00,63.31,63.35,63.26,63.31,132900.0,54.7534,54.788,54.7102,54.7534,132900.0
2012-03-07 11:00:00,63.33,63.54,63.33,63.51,109400.0,54.7707,54.9524,54.7707,54.9264,109400.0
2012-03-07 11:30:00,63.52,63.54,63.49,63.53,46700.0,54.9351,54.9524,54.9091,54.9437,46700.0
2012-03-07 12:00:00,63.53,63.56,63.49,63.53,170700.0,54.9437,54.9697,54.9091,54.9437,170700.0
2012-03-07 12:30:00,63.53,63.59,63.5,63.56,177600.0,54.9437,54.9956,54.9178,54.9697,177600.0
2012-03-07 13:00:00,63.56,63.58,63.5,63.53,129900.0,54.9697,54.987,54.9178,54.9437,129900.0
2012-03-07 13:30:00,63.53,63.55,63.44,63.5,205600.0,54.9437,54.961,54.8659,54.9178,205600.0
2012-03-07 14:00:00,63.52,63.59,63.51,63.56,118200.0,54.9351,54.9956,54.9264,54.9697,118200.0
2012-03-07 14:30:00,63.57,63.57,63.44,63.53,249900.0,54.9783,54.9783,54.8659,54.9437,249900.0
2012-03-07 15:00:00,63.54,63.58,63.45,63.56,229000.0,54.9524,54.987,54.8745,54.9697,229000.0
2012-03-07 15:30:00,63.56,63.65,63.54,63.55,261600.0,54.9697,55.0475,54.9524,54.961,261600.0
2012-03-08 09:30:00,63.95,64.03,63.87,63.92,95600.0,55.3069,55.3761,55.2378,55.281,95600.0
2012-03-08 10:00:00,63.94,63.94,63.8,63.86,114700.0,55.2983,55.2983,55.1772,55.2291,114700.0
2012-03-08 10:30:00,63.85,64.03,63.85,64.02,108500.0,55.2205,55.3761,55.2205,55.3675,108500.0
2012-03-08 11:00:00,64.02,64.14,64.01,64.1,758200.0,55.3675,55.4713,55.3588,55.4367,758200.0
2012-03-08 11:30:00,64.09,64.11,64.07,64.11,107900.0,55.428,55.4453,55.4107,55.4453,107900.0
2012-03-08 12:00:00,64.11,64.18,64.11,64.16,47700.0,55.4453,55.5059,55.4453,55.4886,47700.0
2012-03-08 12:30:00,64.17,64.21,64.15,64.2,46700.0,55.4972,55.5318,55.4799,55.5232,46700.0
2012-03-08 13:00:00,64.21,64.22,64.15,64.2,41500.0,55.5318,55.5405,55.4799,55.5232,41500.0
2012-03-08 13:30:00,64.19,64.24,64.17,64.18,75100.0,55.5145,55.5578,55.4972,55.5059,75100.0
2012-03-08 14:00:00,64.17,64.21,64.14,64.18,60800.0,55.4972,55.5318,55.4713,55.5059,60800.0
2012-03-08 14:30:00,64.18,64.33,64.14,64.31,147700.0,55.5059,55.6356,55.4713,55.6183,147700.0
2012-03-08 15:00:00,64.31,64.37,64.28,64.33,91500.0,55.6183,55.6702,55.5923,55.6356,91500.0
2012-03-08 15:30:00,64.33,64.34,64.23,64.24,730800.0,55.6356,55.6442,55.5491,55.5578,730800.0
2012-03-09 09:30:00,64.37,64.46,64.3,64.31,59200.0,55.6702,55.748,55.6096,55.6183,59200.0
2012-03-09 10:00:00,64.31,64.54,64.31,64.52,302700.0,55.6183,55.8172,55.6183,55.7999,302700.0
2012-03-09 10:30:00,64.54,64.63,64.54,64.59,102600.0,55.8172,55.895,55.8172,55.8604,102600.0
2012-03-09 11:00:00,64.6,64.6,64.53,64.54,49000.0,55.8691,55.8691,55.8086,55.8172,49000.0
2012-03-09 11:30:00,64.54,64.6,64.51,64.57,41900.0,55.8172,55.8691,55.7913,55.8432,41900.0
2012-03-09 12:00:00,64.59,64.6,64.54,64.58,34700.0,55.8604,55.8691,55.8172,55.8518,34700.0
2012-03-09 12:30:00,64.58,64.59,64.55,64.59,42400.0,55.8518,55.8604,55.8259,55.8604,42400.0
2012-03-09 13:00:00,64.58,64.62,64.56,64.57,36300.0,55.8518,55.8864,55.8345,55.8432,36300.0
2012-03-09 13:30:00,64.56,64.62,64.56,64.6,63300.0,55.8345,55.8864,55.8345,55.8691,63300.0
2012-03-09 14:00:00,64.61,64.62,64.56,64.58,59100.0,55.8777,55.8864,55.8345,55.8518,59100.0
2012-03-09 14:30:00,64.58,64.62,64.4,64.44,142700.0,55.8518,55.8864,55.6961,55.7307,142700.0
2012-03-09 15:00:00,64.44,64.5,64.42,64.46,66500.0,55.7307,55.7826,55.7134,55.748,66500.0
2012-03-09 15:30:00,64.46,64.49,64.39,64.47,146300.0,55.748,55.774,55.6875,55.7567,146300.0
2012-03-12 09:30:00,64.5,64.62,64.43,64.52,126800.0,55.7826,55.8864,55.7221,55.7999,126800.0
2012-03-12 10:00:00,64.51,64.51,64.38,64.43,71000.0,55.7913,55.7913,55.6788,55.7221,71000.0
2012-03-12 10:30:00,64.42,64.44,64.3,64.4,60700.0,55.7134,55.7307,55.6096,55.6961,60700.0
2012-03-12 11:00:00,64.4,64.41,64.28,64.33,181500.0,55.6961,55.7048,55.5923,55.6356,181500.0
2012-03-12 11:30:00,64.33,64.4,64.33,64.34,103200.0,55.6356,55.6961,55.6356,55.6442,103200.0
2012-03-12 12:00:00,64.33,64.43,64.28,64.39,116600.0,55.6356,55.7221,55.5923,55.6875,116600.0
2012-03-12 12:30:00,64.39,64.41,64.34,64.4,122200.0,55.6875,55.7048,55.6442,55.6961,122200.0
2012-03-12 13:00:00,64.39,64.42,64.35,64.4,102700.0,55.6875,55.7134,55.6529,55.6961,102700.0
2012-03-12 13:30:00,64.4,64.5,64.39,64.45,61000.0,55.6961,55.7826,55.6875,55.7394,61000.0
2012-03-12 14:00:00,64.44,64.5,64.42,64.45,115400.0,55.7307,55.7826,55.7134,55.7394,115400.0
2012-03-12 14:30:00,64.46,64.47,64.42,64.47,139000.0,55.748,55.7567,55.7134,55.7567,139000.0
2012-03-12 15:00:00,64.47,64.51,64.44,64.47,57700.0,55.7567,55.7913,55.7307,55.7567,57700.0
2012-03-12 15:30:00,64.48,64.48,64.4,64.44,288000.0,55.7653,55.7653,55.6961,55.7307,288000.0
2012-03-13 09:30:00,64.85,64.87,64.71,64.72,331800.0,56.0853,56.1026,55.9642,55.9729,331800.0
2012-03-13 10:00:00,64.72,64.77,64.7,64.77,120300.0,55.9729,56.0161,55.9556,56.0161,120300.0
2012-03-13 10:30:00,64.76,64.89,64.76,64.87,62500.0,56.0075,56.1199,56.0075,56.1026,62500.0
2012-03-13 11:00:00,64.88,64.97,64.88,64.95,36800.0,56.1113,56.1891,56.1113,56.1718,36800.0
2012-03-13 11:30:00,64.96,65.07,64.94,65.03,83500.0,56.1804,56.2756,56.1631,56.241,83500.0
2012-03-13 12:00:00,65.03,65.05,65.02,65.05,47100.0,56.241,56.2583,56.2323,56.2583,47100.0
2012-03-13 12:30:00,65.05,65.11,65.03,65.11,59100.0,56.2583,56.3102,56.241,56.3102,59100.0
2012-03-13 13:00:00,65.12,65.15,65.09,65.12,70800.0,56.3188,56.3448,56.2929,56.3188,70800.0
2012-03-13 13:30:00,65.12,65.12,65.06,65.07,27800.0,56.3188,56.3188,56.2669,56.2756,27800.0
2012-03-13 14:00:00,65.08,65.18,65.03,65.06,79600.0,56.2842,56.3707,56.241,56.2669,79600.0
2012-03-13 14:30:00,65.06,65.13,64.99,65.05,96100.0,56.2669,56.3275,56.2064,56.2583,96100.0
2012-03-13 15:00:00,65.07,65.4,65.05,65.32,261800.0,56.2756,56.561,56.2583,56.4918,261800.0
2012-03-13 15:30:00,65.33,65.55,65.32,65.54,269700.0,56.5004,56.6907,56.4918,56.6821,269700.0
2012-03-14 09:30:00,65.54,65.7,65.54,65.67,154100.0,56.6821,56.8204,56.6821,56.7945,154100.0
2012-03-14 10:00:00,65.69,65.73,65.63,65.66,41400.0,56.8118,56.8464,56.7599,56.7858,41400.0
2012-03-14 10:30:00,65.66,65.68,65.57,65.57,30300.0,56.7858,56.8031,56.708,56.708,30300.0
2012-03-14 11:00:00,65.56,65.58,65.48,65.5,35900.0,56.6994,56.7166,56.6302,56.6475,35900.0
2012-03-14 11:30:00,65.49,65.5,65.44,65.48,45600.0,56.6388,56.6475,56.5956,56.6302,45600.0
2012-03-14 12:00:00,65.48,65.5,65.44,65.47,53100.0,56.6302,56.6475,56.5956,56.6215,53100.0
2012-03-14 12:30:00,65.47,65.56,65.45,65.56,51500.0,56.6215,56.6994,56.6042,56.6994,51500.0
2012-03-14 13:00:00,65.57,65.7,65.55,65.68,52400.0,56.708,56.8204,56.6907,56.8031,52400.0
2012-03-14 13:30:00,65.68,65.68,65.4,65.42,77000.0,56.8031,56.8031,56.561,56.5783,77000.0
2012-03-14 14:00:00,65.42,65.48,65.31,65.41,65600.0,56.5783,56.6302,56.4831,56.5696,65600.0
2012-03-14 14:30:00,65.4,65.47,65.34,65.44,57200.0,56.561,56.6215,56.5091,56.5956,57200.0
2012-03-14 15:00:00,65.44,65.5,65.33,65.49,411400.0,56.5956,56.6475,56.5004,56.6388,411400.0
2012-03-14 15:30:00,65.5,65.55,65.45,65.55,188700.0,56.6475,56.6907,56.6042,56.6907,188700.0
2012-03-15 09:30:00,65.65,65.68,65.49,65.6,352700.0,56.7772,56.8031,56.6388,56.7339,352700.0
2012-03-15 10:00:00,65.6,65.74,65.48,65.69,114000.0,56.7339,56.855,56.6302,56.8118,114000.0
2012-03-15 10:30:00,65.7,65.75,65.62,65.63,71800.0,56.8204,56.8637,56.7512,56.7599,71800.0
2012-03-15 11:00:00,65.62,65.72,65.57,65.7,49300.0,56.7512,56.8377,56.708,56.8204,49300.0
2012-03-15 11:30:00,65.72,65.74,65.63,65.71,152600.0,56.8377,56.855,56.7599,56.8291,152600.0
2012-03-15 12:00:00,65.72,65.88,65.71,65.85,132300.0,56.8377,56.9761,56.8291,56.9502,132300.0
2012-03-15 12:30:00,65.85,65.89,65.82,65.84,67100.0,56.9502,56.9847,56.9242,56.9415,67100.0
2012-03-15 13:00:00,65.83,65.88,65.74,65.75,115700.0,56.9329,56.9761,56.855,56.8637,115700.0
2012-03-15 13:30:00,65.75,65.8,65.68,65.69,117900.0,56.8637,56.9069,56.8031,56.8118,117900.0
2012-03-15 14:00:00,65.69,65.81,65.64,65.78,220700.0,56.8118,56.9156,56.7685,56.8896,220700.0
2012-03-15 14:30:00,65.78,65.86,65.74,65.84,110400.0,56.8896,56.9588,56.855,56.9415,110400.0
2012-03-15 15:00:00,65.84,65.86,65.78,65.84,89600.0,56.9415,56.9588,56.8896,56.9415,89600.0
2012-03-15 15:30:00,65.85,65.88,65.77,65.86,178100.0,56.9502,56.9761,56.881,56.9588,178100.0
2012-03-16 09:30:00,65.96,65.98,65.79,65.83,89700.0,57.0453,57.0626,56.8983,56.9329,89700.0
2012-03-16 10:00:00,65.83,65.87,65.76,65.85,48800.0,56.9329,56.9675,56.8723,56.9502,48800.0
2012-03-16 10:30:00,65.85,65.96,65.82,65.93,53200.0,56.9502,57.0453,56.9242,57.0193,53200.0
2012-03-16 11:00:00,65.94,65.97,65.87,65.88,42600.0,57.028,57.0539,56.9675,56.9761,42600.0
2012-03-16 11:30:00,65.87,65.94,65.85,65.93,57300.0,56.9675,57.028,56.9502,57.0193,57300.0
2012-03-16 12:00:00,65.93,65.97,65.91,65.97,67500.0,57.0193,57.0539,57.002,57.0539,67500.0
2012-03-16 12:30:00,65.97,65.99,65.92,65.92,40000.0,57.0539,57.0712,57.0107,57.0107,40000.0
2012-03-16 13:00:00,65.92,65.95,65.91,65.94,47600.0,57.0107,57.0366,57.002,57.028,47600.0
2012-03-16 13:30:00,65.93,65.98,65.93,65.98,47200.0,57.0193,57.0626,57.0193,57.0626,47200.0
2012-03-16 14:00:00,65.97,65.99,65.95,65.96,42100.0,57.0539,57.0712,57.0366,57.0453,42100.0
2012-03-16 14:30:00,65.97,65.99,65.95,65.97,69500.0,57.0539,57.0712,57.0366,57.0539,69500.0
2012-03-16 15:00:00,65.97,65.97,65.86,65.92,49100.0,57.0539,57.0539,56.9588,57.0107,49100.0
2012-03-16 15:30:00,65.91,65.95,65.87,65.9,167700.0,57.002,57.0366,56.9675,56.9934,167700.0
2012-03-19 09:30:00,65.97,66.03,65.85,66.0,322800.0,57.0539,57.1058,56.9502,57.0799,322800.0
2012-03-19 10:00:00,66.01,66.01,65.87,65.93,122500.0,57.0885,57.0885,56.9675,57.0193,122500.0
2012-03-19 10:30:00,65.91,66.02,65.91,66.0,144600.0,57.002,57.0972,57.002,57.0799,144600.0
2012-03-19 11:00:00,66.0,66.0,65.92,65.98,130500.0,57.0799,57.0799,57.0107,57.0626,130500.0
2012-03-19 11:30:00,65.98,66.16,65.96,66.14,89300.0,57.0626,57.2183,57.0453,57.201,89300.0
2012-03-19 12:00:00,66.16,66.2,66.16,66.18,48100.0,57.2183,57.2529,57.2183,57.2356,48100.0
2012-03-19 12:30:00,66.18,66.29,66.17,66.25,129000.0,57.2356,57.3307,57.2269,57.2961,129000.0
2012-03-19 13:00:00,66.24,66.34,66.24,66.33,169000.0,57.2874,57.3739,57.2874,57.3653,169000.0
2012-03-19 13:30:00,66.33,66.37,66.31,66.34,107000.0,57.3653,57.3999,57.348,57.3739,107000.0
2012-03-19 14:00:00,66.33,66.37,66.31,66.36,98500.0,57.3653,57.3999,57.348,57.3912,98500.0
2012-03-19 14:30:00,66.35,66.36,66.29,66.31,68900.0,57.3826,57.3912,57.3307,57.348,68900.0
2012-03-19 15:00:00,66.32,66.34,66.27,66.3,103200.0,57.3566,57.3739,57.3134,57.3393,103200.0
2012-03-19 15:30:00,66.3,66.32,66.18,66.22,233100.0,57.3393,57.3566,57.2356,57.2701,233100.0
2012-03-20 09:30:00,65.91,65.91,65.62,65.72,96000.0,57.002,57.002,56.7512,56.8377,96000.0
2012-03-20 10:00:00,65.7,65.8,65.68,65.72,173700.0,56.8204,56.9069,56.8031,56.8377,173700.0
2012-03-20 10:30:00,65.72,65.81,65.71,65.77,157500.0,56.8377,56.9156,56.8291,56.881,157500.0
2012-03-20 11:00:00,65.77,65.84,65.76,65.82,76000.0,56.881,56.9415,56.8723,56.9242,76000.0
2012-03-20 11:30:00,65.82,65.82,65.68,65.75,215700.0,56.9242,56.9242,56.8031,56.8637,215700.0
2012-03-20 12:00:00,65.76,65.81,65.74,65.75,93900.0,56.8723,56.9156,56.855,56.8637,93900.0
2012-03-20 12:30:00,65.76,65.8,65.75,65.79,68400.0,56.8723,56.9069,56.8637,56.8983,68400.0
2012-03-20 13:00:00,65.79,65.89,65.78,65.85,81200.0,56.8983,56.9847,56.8896,56.9502,81200.0
2012-03-20 13:30:00,65.83,65.91,65.82,65.89,122700.0,56.9329,57.002,56.9242,56.9847,122700.0
2012-03-20 14:00:00,65.9,65.99,65.88,65.96,109000.0,56.9934,57.0712,56.9761,57.0453,109000.0
2012-03-20 14:30:00,65.95,65.96,65.89,65.96,51800.0,57.0366,57.0453,56.9847,57.0453,51800.0
2012-03-20 15:00:00,65.95,66.03,65.95,65.99,92800.0,57.0366,57.1058,57.0366,57.0712,92800.0
2012-03-20 15:30:00,65.99,66.04,65.92,65.97,135400.0,57.0712,57.1145,57.0107,57.0539,135400.0
2012-03-21 09:30:00,66.0,66.12,65.96,66.0,65800.0,57.0799,57.1837,57.0453,57.0799,65800.0
2012-03-21 10:00:00,65.98,66.0,65.87,65.97,71600.0,57.0626,57.0799,56.9675,57.0539,71600.0
2012-03-21 10:30:00,65.98,66.06,65.86,65.89,94300.0,57.0626,57.1318,56.9588,56.9847,94300.0
2012-03-21 11:00:00,65.88,65.94,65.83,65.94,41700.0,56.9761,57.028,56.9329,57.028,41700.0
2012-03-21 11:30:00,65.95,66.02,65.94,65.97,46000.0,57.0366,57.0972,57.028,57.0539,46000.0
2012-03-21 12:00:00,65.97,66.11,65.96,66.11,126200.0,57.0539,57.175,57.0453,57.175,126200.0
2012-03-21 12:30:00,66.1,66.14,66.08,66.13,85000.0,57.1664,57.201,57.1491,57.1923,85000.0
2012-03-21 13:00:00,66.13,66.13,66.02,66.05,173100.0,57.1923,57.1923,57.0972,57.1231,173100.0
2012-03-21 13:30:00,66.06,66.06,65.98,66.05,103700.0,57.1318,57.1318,57.0626,57.1231,103700.0
2012-03-21 14:00:00,66.05,66.11,66.04,66.09,413000.0,57.1231,57.175,57.1145,57.1577,413000.0
2012-03-21 14:30:00,66.08,66.15,66.07,66.1,222900.0,57.1491,57.2096,57.1404,57.1664,222900.0
2012-03-21 15:00:00,66.1,66.19,66.09,66.16,390000.0,57.1664,57.2442,57.1577,57.2183,390000.0
2012-03-21 15:30:00,66.15,66.17,65.97,65.97,1117100.0,57.2096,57.2269,57.0539,57.0539,1117100.0
2012-03-22 09:30:00,65.54,65.67,65.47,65.59,535000.0,56.6821,56.7945,56.6215,56.7253,535000.0
2012-03-22 10:00:00,65.57,65.69,65.48,65.52,185400.0,56.708,56.8118,56.6302,56.6648,185400.0
2012-03-22 10:30:00,65.52,65.53,65.35,65.39,114800.0,56.6648,56.6734,56.5177,56.5523,114800.0
2012-03-22 11:00:00,65.38,65.47,65.3,65.45,100800.0,56.5437,56.6215,56.4745,56.6042,100800.0
2012-03-22 11:30:00,65.46,65.51,65.45,65.49,98200.0,56.6129,56.6561,56.6042,56.6388,98200.0
2012-03-22 12:00:00,65.5,65.59,65.5,65.57,74100.0,56.6475,56.7253,56.6475,56.708,74100.0
2012-03-22 12:30:00,65.58,65.64,65.54,65.64,154300.0,56.7166,56.7685,56.6821,56.7685,154300.0
2012-03-22 13:00:00,65.64,65.64,65.54,65.61,49100.0,56.7685,56.7685,56.6821,56.7426,49100.0
2012-03-22 13:30:00,65.6,65.64,65.54,65.58,94900.0,56.7339,56.7685,56.6821,56.7166,94900.0
2012-03-22 14:00:00,65.58,65.58,65.5,65.56,214500.0,56.7166,56.7166,56.6475,56.6994,214500.0
2012-03-22 14:30:00,65.56,65.57,65.48,65.5,83800.0,56.6994,56.708,56.6302,56.6475,83800.0
2012-03-22 15:00:00,65.49,65.49,65.34,65.47,89000.0,56.6388,56.6388,56.5091,56.6215,89000.0
2012-03-22 15:30:00,65.46,65.62,65.44,65.56,178900.0,56.6129,56.7512,56.5956,56.6994,178900.0
2012-03-23 09:30:00,65.47,65.5,65.22,65.27,200300.0,56.7878,56.8139,56.571,56.6144,200300.0
2012-03-23 10:00:00,65.26,65.26,65.01,65.1,63300.0,56.6057,56.6057,56.3888,56.4669,63300.0
2012-03-23 10:30:00,65.11,65.31,65.11,65.29,39600.0,56.4756,56.649,56.4756,56.6317,39600.0
2012-03-23 11:00:00,65.3,65.39,65.25,65.38,235800.0,56.6404,56.7184,56.597,56.7098,235800.0
2012-03-23 11:30:00,65.4,65.48,65.4,65.46,135700.0,56.7271,56.7965,56.7271,56.7792,135700.0
2012-03-23 12:00:00,65.46,65.46,65.38,65.4,91100.0,56.7792,56.7792,56.7098,56.7271,91100.0
2012-03-23 12:30:00,65.4,65.47,65.36,65.45,631100.0,56.7271,56.7878,56.6924,56.7705,631100.0
2012-03-23 13:00:00,65.45,65.49,65.42,65.49,331100.0,56.7705,56.8052,56.7445,56.8052,331100.0
2012-03-23 13:30:00,65.49,65.53,65.43,65.43,102800.0,56.8052,56.8399,56.7531,56.7531,102800.0
2012-03-23 14:00:00,65.44,65.55,65.44,65.55,130700.0,56.7618,56.8572,56.7618,56.8572,130700.0
2012-03-23 14:30:00,65.55,65.59,65.51,65.53,168900.0,56.8572,56.8919,56.8225,56.8399,168900.0
2012-03-23 15:00:00,65.54,65.55,65.48,65.5,127600.0,56.8485,56.8572,56.7965,56.8139,127600.0
2012-03-23 15:30:00,65.51,65.54,65.47,65.5,230000.0,56.8225,56.8485,56.7878,56.8139,230000.0
2012-03-26 09:30:00,65.95,66.08,65.92,66.05,74800.0,57.2042,57.3169,57.1782,57.2909,74800.0
2012-03-26 10:00:00,66.04,66.16,66.0,66.12,92600.0,57.2822,57.3863,57.2475,57.3516,92600.0
2012-03-26 10:30:00,66.11,66.15,66.09,66.15,77500.0,57.343,57.3777,57.3256,57.3777,77500.0
2012-03-26 11:00:00,66.15,66.15,66.1,66.12,99000.0,57.3777,57.3777,57.3343,57.3516,99000.0
2012-03-26 11:30:00,66.11,66.15,66.11,66.13,61000.0,57.343,57.3777,57.343,57.3603,61000.0
2012-03-26 12:00:00,66.12,66.13,66.07,66.09,73800.0,57.3516,57.3603,57.3083,57.3256,73800.0
2012-03-26 12:30:00,66.08,66.12,66.06,66.09,39100.0,57.3169,57.3516,57.2996,57.3256,39100.0
2012-03-26 13:00:00,66.1,66.17,66.08,66.15,47300.0,57.3343,57.395,57.3169,57.3777,47300.0
2012-03-26 13:30:00,66.15,66.21,66.15,66.21,70000.0,57.3777,57.4297,57.3777,57.4297,70000.0
2012-03-26 14:00:00,66.21,66.32,66.2,66.3,91100.0,57.4297,57.5251,57.421,57.5078,91100.0
2012-03-26 14:30:00,66.3,66.34,66.25,66.33,122800.0,57.5078,57.5425,57.4644,57.5338,122800.0
2012-03-26 15:00:00,66.31,66.43,66.3,66.39,154000.0,57.5164,57.6205,57.5078,57.5858,154000.0
2012-03-26 15:30:00,66.4,66.46,66.32,66.45,278400.0,57.5945,57.6465,57.5251,57.6379,278400.0
2012-03-27 09:30:00,66.54,66.58,66.48,66.54,63200.0,57.7159,57.7506,57.6639,57.7159,63200.0
2012-03-27 10:00:00,66.55,66.6,66.45,66.52,39000.0,57.7246,57.768,57.6379,57.6986,39000.0
2012-03-27 10:30:00,66.53,66.58,66.44,66.45,26600.0,57.7073,57.7506,57.6292,57.6379,26600.0
2012-03-27 11:00:00,66.46,66.53,66.45,66.48,38500.0,57.6465,57.7073,57.6379,57.6639,38500.0
2012-03-27 11:30:00,66.49,66.54,66.46,66.53,103700.0,57.6726,57.7159,57.6465,57.7073,103700.0
2012-03-27 12:00:00,66.53,66.58,66.53,66.54,104500.0,57.7073,57.7506,57.7073,57.7159,104500.0
2012-03-27 12:30:00,66.54,66.57,66.52,66.57,98600.0,57.7159,57.742,57.6986,57.742,98600.0
2012-03-27 13:00:00,66.57,66.59,66.49,66.53,97500.0,57.742,57.7593,57.6726,57.7073,97500.0
2012-03-27 13:30:00,66.53,66.56,66.49,66.56,294900.0,57.7073,57.7333,57.6726,57.7333,294900.0
2012-03-27 14:00:00,66.55,66.6,66.53,66.6,272400.0,57.7246,57.768,57.7073,57.768,272400.0
2012-03-27 14:30:00,66.59,66.6,66.54,66.58,275500.0,57.7593,57.768,57.7159,57.7506,275500.0
2012-03-27 15:00:00,66.58,66.61,66.44,66.44,273800.0,57.7506,57.7767,57.6292,57.6292,273800.0
2012-03-27 15:30:00,66.44,66.47,66.33,66.35,113300.0,57.6292,57.6552,57.5338,57.5511,113300.0
2012-03-28 09:30:00,66.41,66.49,66.24,66.31,136200.0,57.6032,57.6726,57.4557,57.5164,136200.0
2012-03-28 10:00:00,66.3,66.38,66.21,66.23,116000.0,57.5078,57.5772,57.4297,57.447,116000.0
2012-03-28 10:30:00,66.24,66.24,66.03,66.08,72000.0,57.4557,57.4557,57.2736,57.3169,72000.0
2012-03-28 11:00:00,66.1,66.11,66.03,66.03,43900.0,57.3343,57.343,57.2736,57.2736,43900.0
2012-03-28 11:30:00,66.04,66.04,65.66,65.76,63800.0,57.2822,57.2822,56.9526,57.0394,63800.0
2012-03-28 12:00:00,65.77,65.86,65.72,65.84,53600.0,57.048,57.1261,57.0047,57.1088,53600.0
2012-03-28 12:30:00,65.85,65.86,65.74,65.79,80600.0,57.1174,57.1261,57.022,57.0654,80600.0
2012-03-28 13:00:00,65.78,65.84,65.67,65.75,49400.0,57.0567,57.1088,56.9613,57.0307,49400.0
2012-03-28 13:30:00,65.75,65.79,65.69,65.75,73700.0,57.0307,57.0654,56.9787,57.0307,73700.0
2012-03-28 14:00:00,65.76,65.76,65.59,65.67,61700.0,57.0394,57.0394,56.8919,56.9613,61700.0
2012-03-28 14:30:00,65.67,65.85,65.67,65.84,44600.0,56.9613,57.1174,56.9613,57.1088,44600.0
2012-03-28 15:00:00,65.84,65.92,65.82,65.88,83500.0,57.1088,57.1782,57.0914,57.1435,83500.0
2012-03-28 15:30:00,65.86,66.0,65.81,65.97,151400.0,57.1261,57.2475,57.0827,57.2215,151400.0
2012-03-29 09:30:00,65.67,65.79,65.55,65.64,92800.0,56.9613,57.0654,56.8572,56.9353,92800.0
2012-03-29 10:00:00,65.62,65.75,65.53,65.54,71400.0,56.9179,57.0307,56.8399,56.8485,71400.0
2012-03-29 10:30:00,65.53,65.64,65.47,65.63,48900.0,56.8399,56.9353,56.7878,56.9266,48900.0
2012-03-29 11:00:00,65.62,65.67,65.5,65.5,55900.0,56.9179,56.9613,56.8139,56.8139,55900.0
2012-03-29 11:30:00,65.48,65.54,65.4,65.46,60100.0,56.7965,56.8485,56.7271,56.7792,60100.0
2012-03-29 12:00:00,65.45,65.52,65.44,65.47,63200.0,56.7705,56.8312,56.7618,56.7878,63200.0
2012-03-29 12:30:00,65.47,65.62,65.42,65.61,37600.0,56.7878,56.9179,56.7445,56.9093,37600.0
2012-03-29 13:00:00,65.61,65.61,65.5,65.53,61900.0,56.9093,56.9093,56.8139,56.8399,61900.0
2012-03-29 13:30:00,65.55,65.58,65.47,65.53,32800.0,56.8572,56.8832,56.7878,56.8399,32800.0
2012-03-29 14:00:00,65.53,65.74,65.53,65.73,291200.0,56.8399,57.022,56.8399,57.0134,291200.0
2012-03-29 14:30:00,65.73,65.78,65.68,65.73,86700.0,57.0134,57.0567,56.97,57.0134,86700.0
2012-03-29 15:00:00,65.72,65.91,65.69,65.85,192000.0,57.0047,57.1695,56.9787,57.1174,192000.0
2012-03-29 15:30:00,65.86,66.01,65.85,65.94,125700.0,57.1261,57.2562,57.1174,57.1955,125700.0
2012-03-30 09:30:00,66.27,66.28,66.08,66.08,101200.0,57.4817,57.4904,57.3169,57.3169,101200.0
2012-03-30 10:00:00,66.08,66.13,65.92,65.95,124000.0,57.3169,57.3603,57.1782,57.2042,124000.0
2012-03-30 10:30:00,65.97,65.97,65.79,65.93,189000.0,57.2215,57.2215,57.0654,57.1868,189000.0
2012-03-30 11:00:00,65.95,66.15,65.95,66.14,103100.0,57.2042,57.3777,57.2042,57.369,103100.0
2012-03-30 11:30:00,66.15,66.18,66.1,66.16,50900.0,57.3777,57.4037,57.3343,57.3863,50900.0
2012-03-30 12:00:00,66.15,66.16,66.1,66.14,140000.0,57.3777,57.3863,57.3343,57.369,140000.0
2012-03-30 12:30:00,66.14,66.21,66.12,66.15,33800.0,57.369,57.4297,57.3516,57.3777,33800.0
2012-03-30 13:00:00,66.15,66.21,66.12,66.19,299300.0,57.3777,57.4297,57.3516,57.4123,299300.0
2012-03-30 13:30:00,66.18,66.22,66.17,66.21,43800.0,57.4037,57.4384,57.395,57.4297,43800.0
2012-03-30 14:00:00,66.2,66.25,66.19,66.19,118000.0,57.421,57.4644,57.4123,57.4123,118000.0
2012-03-30 14:30:00,66.2,66.26,66.16,66.16,105600.0,57.421,57.4731,57.3863,57.3863,105600.0
2012-03-30 15:00:00,66.17,66.2,66.12,66.16,210600.0,57.395,57.421,57.3516,57.3863,210600.0
2012-03-30 15:30:00,66.16,66.21,66.06,66.09,368300.0,57.3863,57.4297,57.2996,57.3256,368300.0
2012-04-02 09:30:00,66.05,66.16,65.94,66.09,87200.0,57.2909,57.3863,57.1955,57.3256,87200.0
2012-04-02 10:00:00,66.09,66.4,66.09,66.33,188400.0,57.3256,57.5945,57.3256,57.5338,188400.0
2012-04-02 10:30:00,66.33,66.36,66.25,66.35,79000.0,57.5338,57.5598,57.4644,57.5511,79000.0
2012-04-02 11:00:00,66.35,66.5,66.31,66.49,437800.0,57.5511,57.6812,57.5164,57.6726,437800.0
2012-04-02 11:30:00,66.48,66.67,66.47,66.65,145200.0,57.6639,57.8287,57.6552,57.8113,145200.0
2012-04-02 12:00:00,66.65,66.74,66.65,66.71,136400.0,57.8113,57.8894,57.8113,57.8634,136400.0
2012-04-02 12:30:00,66.71,66.78,66.69,66.74,68300.0,57.8634,57.9241,57.846,57.8894,68300.0
2012-04-02 13:00:00,66.73,66.76,66.71,66.73,73900.0,57.8807,57.9068,57.8634,57.8807,73900.0
2012-04-02 13:30:00,66.74,66.78,66.73,66.78,34000.0,57.8894,57.9241,57.8807,57.9241,34000.0
2012-04-02 14:00:00,66.77,66.78,66.71,66.75,195700.0,57.9154,57.9241,57.8634,57.8981,195700.0
2012-04-02 14:30:00,66.76,66.83,66.75,66.82,147200.0,57.9068,57.9675,57.8981,57.9588,147200.0
2012-04-02 15:00:00,66.83,66.84,66.77,66.79,403700.0,57.9675,57.9761,57.9154,57.9328,403700.0
2012-04-02 15:30:00,66.79,66.79,66.61,66.68,410300.0,57.9328,57.9328,57.7767,57.8374,410300.0
2012-04-03 09:30:00,66.63,66.75,66.6,66.67,79500.0,57.794,57.8981,57.768,57.8287,79500.0
2012-04-03 10:00:00,66.69,66.8,66.6,66.73,71300.0,57.846,57.9415,57.768,57.8807,71300.0
2012-04-03 10:30:00,66.73,66.83,66.72,66.82,83300.0,57.8807,57.9675,57.8721,57.9588,83300.0
2012-04-03 11:00:00,66.8,66.81,66.65,66.66,126100.0,57.9415,57.9501,57.8113,57.82,126100.0
2012-04-03 11:30:00,66.67,66.67,66.55,66.63,80400.0,57.8287,57.8287,57.7246,57.794,80400.0
2012-04-03 12:00:00,66.64,66.64,66.45,66.58,34300.0,57.8027,57.8027,57.6379,57.7506,34300.0
2012-04-03 12:30:00,66.57,66.61,66.51,66.61,28900.0,57.742,57.7767,57.6899,57.7767,28900.0
2012-04-03 13:00:00,66.6,66.61,66.54,66.55,58300.0,57.768,57.7767,57.7159,57.7246,58300.0
2012-04-03 13:30:00,66.55,66.65,66.53,66.64,83600.0,57.7246,57.8113,57.7073,57.8027,83600.0
2012-04-03 14:00:00,66.63,66.64,66.29,66.35,233100.0,57.794,57.8027,57.4991,57.5511,233100.0
2012-04-03 14:30:00,66.35,66.37,66.21,66.3,171000.0,57.5511,57.5685,57.4297,57.5078,171000.0
2012-04-03 15:00:00,66.33,66.49,66.31,66.33,228700.0,57.5338,57.6726,57.5164,57.5338,228700.0
2012-04-03 15:30:00,66.33,66.6,66.33,66.57,295800.0,57.5338,57.768,57.5338,57.742,295800.0
2012-04-04 09:30:00,66.06,66.1,65.97,66.07,77100.0,57.2996,57.3343,57.2215,57.3083,77100.0
2012-04-04 10:00:00,66.06,66.07,65.79,65.83,161500.0,57.2996,57.3083,57.0654,57.1001,161500.0
2012-04-04 10:30:00,65.83,65.88,65.64,65.65,135200.0,57.1001,57.1435,56.9353,56.944,135200.0
2012-04-04 11:00:00,65.64,65.8,65.64,65.69,71100.0,56.9353,57.0741,56.9353,56.9787,71100.0
2012-04-04 11:30:00,65.71,65.85,65.71,65.74,152500.0,56.996,57.1174,56.996,57.022,152500.0
2012-04-04 12:00:00,65.75,65.8,65.71,65.75,198800.0,57.0307,57.0741,56.996,57.0307,198800.0
2012-04-04 12:30:00,65.75,65.77,65.68,65.7,155300.0,57.0307,57.048,56.97,56.9873,155300.0
2012-04-04 13:00:00,65.7,65.7,65.57,65.58,192800.0,56.9873,56.9873,56.8746,56.8832,192800.0
2012-04-04 13:30:00,65.57,65.75,65.56,65.74,163800.0,56.8746,57.0307,56.8659,57.022,163800.0
2012-04-04 14:00:00,65.73,65.74,65.65,65.68,176600.0,57.0134,57.022,56.944,56.97,176600.0
2012-04-04 14:30:00,65.67,65.84,65.66,65.79,174000.0,56.9613,57.1088,56.9526,57.0654,174000.0
2012-04-04 15:00:00,65.79,65.89,65.76,65.86,118100.0,57.0654,57.1521,57.0394,57.1261,118100.0
2012-04-04 15:30:00,65.87,65.95,65.84,65.85,118500.0,57.1348,57.2042,57.1088,57.1174,118500.0
2012-04-05 09:30:00,65.65,65.91,65.65,65.83,85700.0,56.944,57.1695,56.944,57.1001,85700.0
2012-04-05 10:00:00,65.83,65.95,65.82,65.87,90800.0,57.1001,57.2042,57.0914,57.1348,90800.0
2012-04-05 10:30:00,65.86,66.03,65.82,66.03,65100.0,57.1261,57.2736,57.0914,57.2736,65100.0
2012-04-05 11:00:00,66.02,66.09,66.0,66.01,43100.0,57.2649,57.3256,57.2475,57.2562,43100.0
2012-04-05 11:30:00,66.01,66.04,65.96,66.03,54300.0,57.2562,57.2822,57.2128,57.2736,54300.0
2012-04-05 12:00:00,66.04,66.05,65.99,66.03,51600.0,57.2822,57.2909,57.2389,57.2736,51600.0
2012-04-05 12:30:00,66.03,66.05,65.97,65.98,38600.0,57.2736,57.2909,57.2215,57.2302,38600.0
2012-04-05 13:00:00,65.99,66.03,65.97,66.01,47400.0,57.2389,57.2736,57.2215,57.2562,47400.0
2012-04-05 13:30:00,66.0,66.02,65.85,65.9,67700.0,57.2475,57.2649,57.1174,57.1608,67700.0
2012-04-05 14:00:00,65.9,65.95,65.87,65.93,130000.0,57.1608,57.2042,57.1348,57.1868,130000.0
2012-04-05 14:30:00,65.93,65.98,65.88,65.96,177300.0,57.1868,57.2302,57.1435,57.2128,177300.0
2012-04-05 15:00:00,65.95,66.0,65.89,65.99,232900.0,57.2042,57.2475,57.1521,57.2389,232900.0
2012-04-05 15:30:00,65.99,66.04,65.97,65.99,350400.0,57.2389,57.2822,57.2215,57.2389,350400.0
2012-04-09 09:30:00,65.17,65.25,65.08,65.14,83500.0,56.5276,56.597,56.4495,56.5016,83500.0
2012-04-09 10:00:00,65.14,65.36,65.14,65.33,99700.0,56.5016,56.6924,56.5016,56.6664,99700.0
2012-04-09 10:30:00,65.32,65.36,65.25,65.34,80300.0,56.6577,56.6924,56.597,56.6751,80300.0
2012-04-09 11:00:00,65.36,65.37,65.18,65.18,110500.0,56.6924,56.7011,56.5363,56.5363,110500.0
2012-04-09 11:30:00,65.19,65.28,65.18,65.28,38200.0,56.545,56.623,56.5363,56.623,38200.0
2012-04-09 12:00:00,65.27,65.34,65.24,65.3,170300.0,56.6144,56.6751,56.5883,56.6404,170300.0
2012-04-09 12:30:00,65.31,65.43,65.3,65.43,95600.0,56.649,56.7531,56.6404,56.7531,95600.0
2012-04-09 13:00:00,65.4,65.42,65.32,65.33,89000.0,56.7271,56.7445,56.6577,56.6664,89000.0
2012-04-09 13:30:00,65.33,65.48,65.33,65.47,145400.0,56.6664,56.7965,56.6664,56.7878,145400.0
2012-04-09 14:00:00,65.47,65.5,65.4,65.48,155200.0,56.7878,56.8139,56.7271,56.7965,155200.0
2012-04-09 14:30:00,65.48,65.57,65.46,65.52,74900.0,56.7965,56.8746,56.7792,56.8312,74900.0
2012-04-09 15:00:00,65.53,65.55,65.43,65.43,85800.0,56.8399,56.8572,56.7531,56.7531,85800.0
2012-04-09 15:30:00,65.43,65.45,65.32,65.32,172000.0,56.7531,56.7705,56.6577,56.6577,172000.0
2012-04-10 09:30:00,65.2,65.37,65.17,65.3,99800.0,56.5536,56.7011,56.5276,56.6404,99800.0
2012-04-10 10:00:00,65.34,65.34,65.02,65.13,53500.0,56.6751,56.6751,56.3975,56.4929,53500.0
2012-04-10 10:30:00,65.12,65.15,64.97,65.0,102800.0,56.4842,56.5103,56.3541,56.3802,102800.0
2012-04-10 11:00:00,64.99,65.06,64.88,64.95,104800.0,56.3715,56.4322,56.2761,56.3368,104800.0
2012-04-10 11:30:00,64.94,64.96,64.56,64.64,117900.0,56.3281,56.3455,55.9985,56.0679,117900.0
2012-04-10 12:00:00,64.63,64.64,64.33,64.48,270300.0,56.0592,56.0679,55.799,55.9291,270300.0
2012-04-10 12:30:00,64.49,64.51,64.33,64.42,64300.0,55.9378,55.9551,55.799,55.8771,64300.0
2012-04-10 13:00:00,64.42,64.45,64.19,64.3,97100.0,55.8771,55.9031,55.6776,55.773,97100.0
2012-04-10 13:30:00,64.31,64.4,64.24,64.34,84900.0,55.7817,55.8597,55.7209,55.8077,84900.0
2012-04-10 14:00:00,64.34,64.38,64.21,64.29,98900.0,55.8077,55.8424,55.6949,55.7643,98900.0
2012-04-10 14:30:00,64.3,64.31,64.07,64.23,230300.0,55.773,55.7817,55.5735,55.7123,230300.0
2012-04-10 15:00:00,64.24,64.24,64.1,64.18,263800.0,55.7209,55.7209,55.5995,55.6689,263800.0
2012-04-10 15:30:00,64.18,64.35,64.16,64.16,499600.0,55.6689,55.8164,55.6516,55.6516,499600.0
2012-04-11 09:30:00,64.76,64.82,64.68,64.73,277800.0,56.172,56.224,56.1026,56.146,277800.0
2012-04-11 10:00:00,64.73,64.86,64.73,64.84,154000.0,56.146,56.2587,56.146,56.2414,154000.0
2012-04-11 10:30:00,64.86,64.94,64.79,64.84,114800.0,56.2587,56.3281,56.198,56.2414,114800.0
2012-04-11 11:00:00,64.84,64.86,64.72,64.73,194800.0,56.2414,56.2587,56.1373,56.146,194800.0
2012-04-11 11:30:00,64.74,64.78,64.63,64.64,95500.0,56.1546,56.1893,56.0592,56.0679,95500.0
2012-04-11 12:00:00,64.64,64.72,64.6,64.72,126700.0,56.0679,56.1373,56.0332,56.1373,126700.0
2012-04-11 12:30:00,64.71,64.78,64.69,64.78,68900.0,56.1286,56.1893,56.1113,56.1893,68900.0
2012-04-11 13:00:00,64.78,64.81,64.7,64.72,72700.0,56.1893,56.2154,56.1199,56.1373,72700.0
2012-04-11 13:30:00,64.73,64.83,64.68,64.81,108500.0,56.146,56.2327,56.1026,56.2154,108500.0
2012-04-11 14:00:00,64.81,64.81,64.68,64.72,161600.0,56.2154,56.2154,56.1026,56.1373,161600.0
2012-04-11 14:30:00,64.73,64.75,64.61,64.7,103700.0,56.146,56.1633,56.0419,56.1199,103700.0
2012-04-11 15:00:00,64.7,64.72,64.55,64.6,178000.0,56.1199,56.1373,55.9898,56.0332,178000.0
2012-04-11 15:30:00,64.61,64.67,64.56,64.64,236500.0,56.0419,56.0939,55.9985,56.0679,236500.0
2012-04-12 09:30:00,64.74,65.12,64.71,65.07,91700.0,56.1546,56.4842,56.1286,56.4409,91700.0
2012-04-12 10:00:00,65.09,65.14,65.04,65.12,29400.0,56.4582,56.5016,56.4149,56.4842,29400.0
2012-04-12 10:30:00,65.11,65.37,65.11,65.33,95100.0,56.4756,56.7011,56.4756,56.6664,95100.0
2012-04-12 11:00:00,65.34,65.45,65.34,65.39,125500.0,56.6751,56.7705,56.6751,56.7184,125500.0
2012-04-12 11:30:00,65.39,65.43,65.31,65.41,272600.0,56.7184,56.7531,56.649,56.7358,272600.0
2012-04-12 12:00:00,65.42,65.47,65.36,65.42,453800.0,56.7445,56.7878,56.6924,56.7445,453800.0
2012-04-12 12:30:00,65.42,65.53,65.42,65.52,141700.0,56.7445,56.8399,56.7445,56.8312,141700.0
2012-04-12 13:00:00,65.51,65.56,65.46,65.47,161500.0,56.8225,56.8659,56.7792,56.7878,161500.0
2012-04-12 13:30:00,65.47,65.5,65.4,65.44,232500.0,56.7878,56.8139,56.7271,56.7618,232500.0
2012-04-12 14:00:00,65.43,65.5,65.42,65.49,206800.0,56.7531,56.8139,56.7445,56.8052,206800.0
2012-04-12 14:30:00,65.49,65.58,65.46,65.55,232200.0,56.8052,56.8832,56.7792,56.8572,232200.0
2012-04-12 15:00:00,65.55,65.57,65.48,65.48,56000.0,56.8572,56.8746,56.7965,56.7965,56000.0
2012-04-12 15:30:00,65.49,65.59,65.47,65.53,232800.0,56.8052,56.8919,56.7878,56.8399,232800.0
2012-04-13 09:30:00,65.39,65.42,65.19,65.21,218700.0,56.7184,56.7445,56.545,56.5623,218700.0
2012-04-13 10:00:00,65.19,65.26,64.95,65.01,516500.0,56.545,56.6057,56.3368,56.3888,516500.0
2012-04-13 10:30:00,65.01,65.01,64.81,64.95,135900.0,56.3888,56.3888,56.2154,56.3368,135900.0
2012-04-13 11:00:00,64.96,65.02,64.89,64.98,107700.0,56.3455,56.3975,56.2847,56.3628,107700.0
2012-04-13 11:30:00,64.95,65.15,64.94,65.06,123000.0,56.3368,56.5103,56.3281,56.4322,123000.0
2012-04-13 12:00:00,65.06,65.09,65.01,65.02,214400.0,56.4322,56.4582,56.3888,56.3975,214400.0
2012-04-13 12:30:00,65.03,65.12,65.03,65.11,69600.0,56.4062,56.4842,56.4062,56.4756,69600.0
2012-04-13 13:00:00,65.09,65.13,65.07,65.12,73400.0,56.4582,56.4929,56.4409,56.4842,73400.0
2012-04-13 13:30:00,65.11,65.21,65.07,65.07,835200.0,56.4756,56.5623,56.4409,56.4409,835200.0
2012-04-13 14:00:00,65.07,65.15,65.03,65.05,89800.0,56.4409,56.5103,56.4062,56.4235,89800.0
2012-04-13 14:30:00,65.05,65.12,65.04,65.08,69000.0,56.4235,56.4842,56.4149,56.4495,69000.0
2012-04-13 15:00:00,65.06,65.16,65.06,65.06,67000.0,56.4322,56.5189,56.4322,56.4322,67000.0
2012-04-13 15:30:00,65.07,65.11,64.79,64.83,379400.0,56.4409,56.4756,56.198,56.2327,379400.0
2012-04-16 09:30:00,65.18,65.2,64.6,64.64,186600.0,56.5363,56.5536,56.0332,56.0679,186600.0
2012-04-16 10:00:00,64.64,64.66,64.38,64.51,181400.0,56.0679,56.0852,55.8424,55.9551,181400.0
2012-04-16 10:30:00,64.52,64.7,64.48,64.64,481100.0,55.9638,56.1199,55.9291,56.0679,481100.0
2012-04-16 11:00:00,64.63,64.68,64.57,64.6,53100.0,56.0592,56.1026,56.0072,56.0332,53100.0
2012-04-16 11:30:00,64.58,64.59,64.45,64.47,96400.0,56.0159,56.0245,55.9031,55.9204,96400.0
2012-04-16 12:00:00,64.48,64.6,64.42,64.5,101200.0,55.9291,56.0332,55.8771,55.9465,101200.0
2012-04-16 12:30:00,64.5,64.62,64.42,64.62,81600.0,55.9465,56.0506,55.8771,56.0506,81600.0
2012-04-16 13:00:00,64.61,64.62,64.5,64.54,70400.0,56.0419,56.0506,55.9465,55.9812,70400.0
2012-04-16 13:30:00,64.55,64.83,64.54,64.78,111200.0,55.9898,56.2327,55.9812,56.1893,111200.0
2012-04-16 14:00:00,64.79,64.79,64.67,64.69,73500.0,56.198,56.198,56.0939,56.1113,73500.0
2012-04-16 14:30:00,64.69,64.83,64.69,64.71,138600.0,56.1113,56.2327,56.1113,56.1286,138600.0
2012-04-16 15:00:00,64.71,64.71,64.6,64.63,72700.0,56.1286,56.1286,56.0332,56.0592,72700.0
2012-04-16 15:30:00,64.64,64.68,64.49,64.52,184400.0,56.0679,56.1026,55.9378,55.9638,184400.0
2012-04-17 09:30:00,64.91,65.12,64.86,65.05,56400.0,56.3021,56.4842,56.2587,56.4235,56400.0
2012-04-17 10:00:00,65.06,65.27,64.94,65.23,58500.0,56.4322,56.6144,56.3281,56.5797,58500.0
2012-04-17 10:30:00,65.24,65.38,65.22,65.35,60000.0,56.5883,56.7098,56.571,56.6837,60000.0
2012-04-17 11:00:00,65.36,65.52,65.36,65.45,81800.0,56.6924,56.8312,56.6924,56.7705,81800.0
2012-04-17 11:30:00,65.46,65.51,65.44,65.48,115100.0,56.7792,56.8225,56.7618,56.7965,115100.0
2012-04-17 12:00:00,65.49,65.59,65.49,65.58,37100.0,56.8052,56.8919,56.8052,56.8832,37100.0
2012-04-17 12:30:00,65.59,65.66,65.57,65.64,36600.0,56.8919,56.9526,56.8746,56.9353,36600.0
2012-04-17 13:00:00,65.64,65.65,65.61,65.65,36900.0,56.9353,56.944,56.9093,56.944,36900.0
2012-04-17 13:30:00,65.66,65.71,65.64,65.68,70400.0,56.9526,56.996,56.9353,56.97,70400.0
2012-04-17 14:00:00,65.69,65.74,65.68,65.73,71500.0,56.9787,57.022,56.97,57.0134,71500.0
2012-04-17 14:30:00,65.73,65.77,65.67,65.71,56000.0,57.0134,57.048,56.9613,56.996,56000.0
2012-04-17 15:00:00,65.72,65.76,65.66,65.76,162100.0,57.0047,57.0394,56.9526,57.0394,162100.0
2012-04-17 15:30:00,65.75,65.76,65.63,65.63,156300.0,57.0307,57.0394,56.9266,56.9266,156300.0
2012-04-18 09:30:00,65.48,65.65,65.37,65.63,78500.0,56.7965,56.944,56.7011,56.9266,78500.0
2012-04-18 10:00:00,65.65,65.66,65.51,65.55,70000.0,56.944,56.9526,56.8225,56.8572,70000.0
2012-04-18 10:30:00,65.55,65.71,65.5,65.65,77300.0,56.8572,56.996,56.8139,56.944,77300.0
2012-04-18 11:00:00,65.64,65.66,65.4,65.44,347700.0,56.9353,56.9526,56.7271,56.7618,347700.0
2012-04-18 11:30:00,65.45,65.59,65.38,65.56,360600.0,56.7705,56.8919,56.7098,56.8659,360600.0
2012-04-18 12:00:00,65.55,65.57,65.46,65.47,137600.0,56.8572,56.8746,56.7792,56.7878,137600.0
2012-04-18 12:30:00,65.47,65.53,65.46,65.51,82500.0,56.7878,56.8399,56.7792,56.8225,82500.0
2012-04-18 13:00:00,65.51,65.57,65.49,65.5,100000.0,56.8225,56.8746,56.8052,56.8139,100000.0
2012-04-18 13:30:00,65.49,65.51,65.38,65.42,166000.0,56.8052,56.8225,56.7098,56.7445,166000.0
2012-04-18 14:00:00,65.42,65.69,65.39,65.64,158300.0,56.7445,56.9787,56.7184,56.9353,158300.0
2012-04-18 14:30:00,65.64,65.69,65.63,65.68,146200.0,56.9353,56.9787,56.9266,56.97,146200.0
2012-04-18 15:00:00,65.68,65.75,65.57,65.58,490900.0,56.97,57.0307,56.8746,56.8832,490900.0
2012-04-18 15:30:00,65.57,65.63,65.49,65.51,300200.0,56.8746,56.9266,56.8052,56.8225,300200.0
2012-04-19 09:30:00,65.46,65.68,65.31,65.61,88900.0,56.7792,56.97,56.649,56.9093,88900.0
2012-04-19 10:00:00,65.6,65.6,65.21,65.42,136200.0,56.9006,56.9006,56.5623,56.7445,136200.0
2012-04-19 10:30:00,65.45,65.81,65.45,65.67,131200.0,56.7705,57.0827,56.7705,56.9613,131200.0
2012-04-19 11:00:00,65.67,65.74,65.52,65.53,84100.0,56.9613,57.022,56.8312,56.8399,84100.0
2012-04-19 11:30:00,65.5,65.59,65.41,65.52,50200.0,56.8139,56.8919,56.7358,56.8312,50200.0
2012-04-19 12:00:00,65.52,65.52,65.23,65.24,146200.0,56.8312,56.8312,56.5797,56.5883,146200.0
2012-04-19 12:30:00,65.23,65.31,65.19,65.23,66400.0,56.5797,56.649,56.545,56.5797,66400.0
2012-04-19 13:00:00,65.22,65.29,65.07,65.15,185500.0,56.571,56.6317,56.4409,56.5103,185500.0
2012-04-19 13:30:00,65.16,65.25,65.02,65.03,85900.0,56.5189,56.597,56.3975,56.4062,85900.0
2012-04-19 14:00:00,65.02,65.09,64.86,64.86,109300.0,56.3975,56.4582,56.2587,56.2587,109300.0
2012-04-19 14:30:00,64.87,64.88,64.68,64.87,113100.0,56.2674,56.2761,56.1026,56.2674,113100.0
2012-04-19 15:00:00,64.86,64.95,64.77,64.94,150100.0,56.2587,56.3368,56.1807,56.3281,150100.0
2012-04-19 15:30:00,64.94,65.06,64.9,64.99,175600.0,56.3281,56.4322,56.2934,56.3715,175600.0
2012-04-20 09:30:00,65.35,65.41,65.19,65.4,335300.0,56.6837,56.7358,56.545,56.7271,335300.0
2012-04-20 10:00:00,65.44,65.46,65.27,65.4,68700.0,56.7618,56.7792,56.6144,56.7271,68700.0
2012-04-20 10:30:00,65.42,65.54,65.42,65.46,70900.0,56.7445,56.8485,56.7445,56.7792,70900.0
2012-04-20 11:00:00,65.46,65.47,65.39,65.43,109700.0,56.7792,56.7878,56.7184,56.7531,109700.0
2012-04-20 11:30:00,65.42,65.46,65.39,65.45,73300.0,56.7445,56.7792,56.7184,56.7705,73300.0
2012-04-20 12:00:00,65.45,65.51,65.45,65.47,55400.0,56.7705,56.8225,56.7705,56.7878,55400.0
2012-04-20 12:30:00,65.46,65.48,65.42,65.42,38700.0,56.7792,56.7965,56.7445,56.7445,38700.0
2012-04-20 13:00:00,65.41,65.44,65.3,65.31,38100.0,56.7358,56.7618,56.6404,56.649,38100.0
2012-04-20 13:30:00,65.3,65.32,65.2,65.24,55000.0,56.6404,56.6577,56.5536,56.5883,55000.0
2012-04-20 14:00:00,65.21,65.28,65.14,65.27,92400.0,56.5623,56.623,56.5016,56.6144,92400.0
2012-04-20 14:30:00,65.26,65.27,65.12,65.15,117500.0,56.6057,56.6144,56.4842,56.5103,117500.0
2012-04-20 15:00:00,65.14,65.15,65.03,65.08,76300.0,56.5016,56.5103,56.4062,56.4495,76300.0
2012-04-20 15:30:00,65.07,65.14,65.02,65.04,170300.0,56.4409,56.5016,56.3975,56.4149,170300.0
2012-04-23 09:30:00,64.4,64.48,64.11,64.18,184100.0,55.8597,55.9291,55.6082,55.6689,184100.0
2012-04-23 10:00:00,64.15,64.18,64.0,64.16,158400.0,55.6429,55.6689,55.5128,55.6516,158400.0
2012-04-23 10:30:00,64.15,64.15,63.98,64.07,245900.0,55.6429,55.6429,55.4954,55.5735,245900.0
2012-04-23 11:00:00,64.08,64.17,64.05,64.13,191500.0,55.5822,55.6602,55.5561,55.6255,191500.0
2012-04-23 11:30:00,64.12,64.2,64.11,64.2,68700.0,55.6169,55.6862,55.6082,55.6862,68700.0
2012-04-23 12:00:00,64.2,64.34,64.18,64.33,86000.0,55.6862,55.8077,55.6689,55.799,86000.0
2012-04-23 12:30:00,64.33,64.36,64.21,64.26,110700.0,55.799,55.825,55.6949,55.7383,110700.0
2012-04-23 13:00:00,64.25,64.32,64.24,64.3,56300.0,55.7296,55.7903,55.7209,55.773,56300.0
2012-04-23 13:30:00,64.3,64.37,64.26,64.3,63300.0,55.773,55.8337,55.7383,55.773,63300.0
2012-04-23 14:00:00,64.3,64.44,64.17,64.41,159600.0,55.773,55.8944,55.6602,55.8684,159600.0
2012-04-23 14:30:00,64.41,64.49,64.34,64.35,91100.0,55.8684,55.9378,55.8077,55.8164,91100.0
2012-04-23 15:00:00,64.34,64.45,64.34,64.45,77000.0,55.8077,55.9031,55.8077,55.9031,77000.0
2012-04-23 15:30:00,64.44,64.51,64.43,64.44,147500.0,55.8944,55.9551,55.8857,55.8944,147500.0
2012-04-24 09:30:00,64.48,64.52,64.36,64.44,110000.0,55.9291,55.9638,55.825,55.8944,110000.0
2012-04-24 10:00:00,64.39,64.72,64.39,64.59,227000.0,55.8511,56.1373,55.8511,56.0245,227000.0
2012-04-24 10:30:00,64.59,64.66,64.55,64.62,193400.0,56.0245,56.0852,55.9898,56.0506,193400.0
2012-04-24 11:00:00,64.63,64.71,64.55,64.67,121900.0,56.0592,56.1286,55.9898,56.0939,121900.0
2012-04-24 11:30:00,64.67,64.67,64.56,64.58,60500.0,56.0939,56.0939,55.9985,56.0159,60500.0
2012-04-24 12:00:00,64.59,64.62,64.52,64.56,35200.0,56.0245,56.0506,55.9638,55.9985,35200.0
2012-04-24 12:30:00,64.57,64.58,64.4,64.4,68100.0,56.0072,56.0159,55.8597,55.8597,68100.0
2012-04-24 13:00:00,64.4,64.44,64.38,64.38,74700.0,55.8597,55.8944,55.8424,55.8424,74700.0
2012-04-24 13:30:00,64.39,64.46,64.26,64.26,108400.0,55.8511,55.9118,55.7383,55.7383,108400.0
2012-04-24 14:00:00,64.26,64.29,64.18,64.23,80500.0,55.7383,55.7643,55.6689,55.7123,80500.0
2012-04-24 14:30:00,64.23,64.4,64.23,64.37,151900.0,55.7123,55.8597,55.7123,55.8337,151900.0
2012-04-24 15:00:00,64.37,64.4,64.29,64.34,82600.0,55.8337,55.8597,55.7643,55.8077,82600.0
2012-04-24 15:30:00,64.34,64.43,64.33,64.42,159500.0,55.8077,55.8857,55.799,55.8771,159500.0
2012-04-25 09:30:00,65.21,65.57,65.19,65.54,91900.0,56.5623,56.8746,56.545,56.8485,91900.0
2012-04-25 10:00:00,65.55,65.56,65.42,65.5,72700.0,56.8572,56.8659,56.7445,56.8139,72700.0
2012-04-25 10:30:00,65.48,65.52,65.44,65.46,197800.0,56.7965,56.8312,56.7618,56.7792,197800.0
2012-04-25 11:00:00,65.46,65.48,65.37,65.48,81400.0,56.7792,56.7965,56.7011,56.7965,81400.0
2012-04-25 11:30:00,65.47,65.47,65.38,65.41,92000.0,56.7878,56.7878,56.7098,56.7358,92000.0
2012-04-25 12:00:00,65.41,65.45,65.39,65.43,24600.0,56.7358,56.7705,56.7184,56.7531,24600.0
2012-04-25 12:30:00,65.46,65.47,65.33,65.47,45900.0,56.7792,56.7878,56.6664,56.7878,45900.0
2012-04-25 13:00:00,65.48,65.56,65.45,65.53,57600.0,56.7965,56.8659,56.7705,56.8399,57600.0
2012-04-25 13:30:00,65.53,65.55,65.48,65.5,75800.0,56.8399,56.8572,56.7965,56.8139,75800.0
2012-04-25 14:00:00,65.5,65.64,65.38,65.55,173700.0,56.8139,56.9353,56.7098,56.8572,173700.0
2012-04-25 14:30:00,65.55,65.58,65.41,65.54,64200.0,56.8572,56.8832,56.7358,56.8485,64200.0
2012-04-25 15:00:00,65.59,65.64,65.53,65.53,98100.0,56.8919,56.9353,56.8399,56.8399,98100.0
2012-04-25 15:30:00,65.53,65.64,65.52,65.63,266800.0,56.8399,56.9353,56.8312,56.9266,266800.0
2012-04-26 09:30:00,65.54,65.66,65.51,65.6,82700.0,56.8485,56.9526,56.8225,56.9006,82700.0
2012-04-26 10:00:00,65.61,65.75,65.61,65.66,122500.0,56.9093,57.0307,56.9093,56.9526,122500.0
2012-04-26 10:30:00,65.65,65.71,65.55,65.58,69100.0,56.944,56.996,56.8572,56.8832,69100.0
2012-04-26 11:00:00,65.57,65.68,65.55,65.68,73600.0,56.8746,56.97,56.8572,56.97,73600.0
2012-04-26 11:30:00,65.68,65.7,65.64,65.66,64600.0,56.97,56.9873,56.9353,56.9526,64600.0
2012-04-26 12:00:00,65.65,65.69,65.65,65.67,88900.0,56.944,56.9787,56.944,56.9613,88900.0
2012-04-26 12:30:00,65.66,65.67,65.62,65.67,34600.0,56.9526,56.9613,56.9179,56.9613,34600.0
2012-04-26 13:00:00,65.68,65.8,65.67,65.79,87300.0,56.97,57.0741,56.9613,57.0654,87300.0
2012-04-26 13:30:00,65.81,65.97,65.8,65.96,98100.0,57.0827,57.2215,57.0741,57.2128,98100.0
2012-04-26 14:00:00,65.97,66.07,65.95,66.04,42300.0,57.2215,57.3083,57.2042,57.2822,42300.0
2012-04-26 14:30:00,66.06,66.09,66.02,66.06,65400.0,57.2996,57.3256,57.2649,57.2996,65400.0
2012-04-26 15:00:00,66.06,66.13,66.03,66.1,680100.0,57.2996,57.3603,57.2736,57.3343,680100.0
2012-04-26 15:30:00,66.1,66.1,65.97,66.02,679100.0,57.3343,57.3343,57.2215,57.2649,679100.0
2012-04-27 09:30:00,66.26,66.35,66.06,66.18,68200.0,57.4731,57.5511,57.2996,57.4037,68200.0
2012-04-27 10:00:00,66.18,66.18,65.99,66.08,144100.0,57.4037,57.4037,57.2389,57.3169,144100.0
2012-04-27 10:30:00,66.07,66.23,66.04,66.21,62400.0,57.3083,57.447,57.2822,57.4297,62400.0
2012-04-27 11:00:00,66.21,66.31,66.2,66.26,73700.0,57.4297,57.5164,57.421,57.4731,73700.0
2012-04-27 11:30:00,66.26,66.31,66.24,66.3,44600.0,57.4731,57.5164,57.4557,57.5078,44600.0
2012-04-27 12:00:00,66.29,66.32,66.25,66.32,49300.0,57.4991,57.5251,57.4644,57.5251,49300.0
2012-04-27 12:30:00,66.31,66.34,66.27,66.34,81700.0,57.5164,57.5425,57.4817,57.5425,81700.0
2012-04-27 13:00:00,66.34,66.4,66.33,66.4,63900.0,57.5425,57.5945,57.5338,57.5945,63900.0
2012-04-27 13:30:00,66.4,66.53,66.39,66.45,135500.0,57.5945,57.7073,57.5858,57.6379,135500.0
2012-04-27 14:00:00,66.46,66.47,66.37,66.37,37400.0,57.6465,57.6552,57.5685,57.5685,37400.0
2012-04-27 14:30:00,66.36,66.4,66.34,66.38,54600.0,57.5598,57.5945,57.5425,57.5772,54600.0
2012-04-27 15:00:00,66.39,66.44,66.34,66.38,73000.0,57.5858,57.6292,57.5425,57.5772,73000.0
2012-04-27 15:30:00,66.39,66.4,66.26,66.31,468000.0,57.5858,57.5945,57.4731,57.5164,468000.0
2012-04-30 09:30:00,66.18,66.22,65.88,65.9,99700.0,57.4037,57.4384,57.1435,57.1608,99700.0
2012-04-30 10:00:00,65.91,66.08,65.87,66.01,185000.0,57.1695,57.3169,57.1348,57.2562,185000.0
2012-04-30 10:30:00,66.0,66.02,65.9,65.96,121100.0,57.2475,57.2649,57.1608,57.2128,121100.0
2012-04-30 11:00:00,65.95,66.0,65.91,65.96,131700.0,57.2042,57.2475,57.1695,57.2128,131700.0
2012-04-30 11:30:00,65.99,65.99,65.88,65.99,79800.0,57.2389,57.2389,57.1435,57.2389,79800.0
2012-04-30 12:00:00,65.99,66.0,65.92,65.95,58200.0,57.2389,57.2475,57.1782,57.2042,58200.0
2012-04-30 12:30:00,65.96,66.02,65.93,65.99,64200.0,57.2128,57.2649,57.1868,57.2389,64200.0
2012-04-30 13:00:00,65.98,66.01,65.95,65.97,124200.0,57.2302,57.2562,57.2042,57.2215,124200.0
2012-04-30 13:30:00,65.97,65.98,65.92,65.98,65900.0,57.2215,57.2302,57.1782,57.2302,65900.0
2012-04-30 14:00:00,65.99,65.99,65.9,65.93,54600.0,57.2389,57.2389,57.1608,57.1868,54600.0
2012-04-30 14:30:00,65.92,65.94,65.87,65.93,231800.0,57.1782,57.1955,57.1348,57.1868,231800.0
2012-04-30 15:00:00,65.93,65.96,65.9,65.92,106300.0,57.1868,57.2128,57.1608,57.1782,106300.0
2012-04-30 15:30:00,65.92,66.04,65.92,65.99,175800.0,57.1782,57.2822,57.1782,57.2389,175800.0
2012-05-01 09:30:00,65.98,66.07,65.82,65.85,108400.0,57.2302,57.3083,57.0914,57.1174,108400.0
2012-05-01 10:00:00,65.88,66.55,65.88,66.54,170300.0,57.1435,57.7246,57.1435,57.7159,170300.0
2012-05-01 10:30:00,66.53,66.6,66.51,66.55,46800.0,57.7073,57.768,57.6899,57.7246,46800.0
2012-05-01 11:00:00,66.56,66.62,66.54,66.61,108800.0,57.7333,57.7853,57.7159,57.7767,108800.0
2012-05-01 11:30:00,66.62,66.74,66.59,66.69,68400.0,57.7853,57.8894,57.7593,57.846,68400.0
2012-05-01 12:00:00,66.7,66.7,66.63,66.64,143200.0,57.8547,57.8547,57.794,57.8027,143200.0
2012-05-01 12:30:00,66.65,66.66,66.62,66.63,57200.0,57.8113,57.82,57.7853,57.794,57200.0
2012-05-01 13:00:00,66.63,66.64,66.55,66.55,182500.0,57.794,57.8027,57.7246,57.7246,182500.0
2012-05-01 13:30:00,66.56,66.56,66.48,66.51,109800.0,57.7333,57.7333,57.6639,57.6899,109800.0
2012-05-01 14:00:00,66.5,66.53,66.4,66.49,110100.0,57.6812,57.7073,57.5945,57.6726,110100.0
2012-05-01 14:30:00,66.49,66.53,66.44,66.46,113100.0,57.6726,57.7073,57.6292,57.6465,113100.0
2012-05-01 15:00:00,66.45,66.5,66.35,66.37,163200.0,57.6379,57.6812,57.5511,57.5685,163200.0
2012-05-01 15:30:00,66.38,66.38,66.19,66.22,292700.0,57.5772,57.5772,57.4123,57.4384,292700.0
2012-05-02 09:30:00,65.9,66.0,65.82,65.97,154700.0,57.1608,57.2475,57.0914,57.2215,154700.0
2012-05-02 10:00:00,65.97,65.99,65.76,65.79,65700.0,57.2215,57.2389,57.0394,57.0654,65700.0
2012-05-02 10:30:00,65.77,66.01,65.72,65.98,67500.0,57.048,57.2562,57.0047,57.2302,67500.0
2012-05-02 11:00:00,65.98,66.02,65.97,66.02,74100.0,57.2302,57.2649,57.2215,57.2649,74100.0
2012-05-02 11:30:00,66.02,66.09,66.02,66.04,235000.0,57.2649,57.3256,57.2649,57.2822,235000.0
2012-05-02 12:00:00,66.04,66.21,66.01,66.16,103200.0,57.2822,57.4297,57.2562,57.3863,103200.0
2012-05-02 12:30:00,66.17,66.2,66.12,66.15,167200.0,57.395,57.421,57.3516,57.3777,167200.0
2012-05-02 13:00:00,66.16,66.18,66.04,66.05,148200.0,57.3863,57.4037,57.2822,57.2909,148200.0
2012-05-02 13:30:00,66.05,66.18,66.05,66.16,170900.0,57.2909,57.4037,57.2909,57.3863,170900.0
2012-05-02 14:00:00,66.15,66.26,66.15,66.26,77600.0,57.3777,57.4731,57.3777,57.4731,77600.0
2012-05-02 14:30:00,66.26,66.26,66.16,66.18,72400.0,57.4731,57.4731,57.3863,57.4037,72400.0
2012-05-02 15:00:00,66.18,66.19,66.07,66.14,76700.0,57.4037,57.4123,57.3083,57.369,76700.0
2012-05-02 15:30:00,66.14,66.27,66.09,66.23,107500.0,57.369,57.4817,57.3256,57.447,107500.0
2012-05-03 09:30:00,66.24,66.33,66.11,66.17,73300.0,57.4557,57.5338,57.343,57.395,73300.0
2012-05-03 10:00:00,66.18,66.19,65.93,66.01,170400.0,57.4037,57.4123,57.1868,57.2562,170400.0
2012-05-03 10:30:00,66.02,66.2,65.99,66.2,112300.0,57.2649,57.421,57.2389,57.421,112300.0
2012-05-03 11:00:00,66.18,66.21,66.14,66.16,88700.0,57.4037,57.4297,57.369,57.3863,88700.0
2012-05-03 11:30:00,66.16,66.18,65.89,65.93,182200.0,57.3863,57.4037,57.1521,57.1868,182200.0
2012-05-03 12:00:00,65.94,65.95,65.83,65.9,83000.0,57.1955,57.2042,57.1001,57.1608,83000.0
2012-05-03 12:30:00,65.89,65.94,65.86,65.86,22600.0,57.1521,57.1955,57.1261,57.1261,22600.0
2012-05-03 13:00:00,65.86,65.9,65.78,65.86,42700.0,57.1261,57.1608,57.0567,57.1261,42700.0
2012-05-03 13:30:00,65.86,65.86,65.58,65.65,88500.0,57.1261,57.1261,56.8832,56.944,88500.0
2012-05-03 14:00:00,65.62,65.67,65.58,65.63,86300.0,56.9179,56.9613,56.8832,56.9266,86300.0
2012-05-03 14:30:00,65.62,65.66,65.52,65.58,169400.0,56.9179,56.9526,56.8312,56.8832,169400.0
2012-05-03 15:00:00,65.59,65.76,65.58,65.71,128100.0,56.8919,57.0394,56.8832,56.996,128100.0
2012-05-03 15:30:00,65.7,65.75,65.63,65.69,171200.0,56.9873,57.0307,56.9266,56.9787,171200.0
2012-05-04 09:30:00,65.35,65.36,64.99,65.02,165300.0,56.6837,56.6924,56.3715,56.3975,165300.0
2012-05-04 10:00:00,65.02,65.03,64.85,64.92,282600.0,56.3975,56.4062,56.25,56.3108,282600.0
2012-05-04 10:30:00,64.9,64.93,64.74,64.92,113600.0,56.2934,56.3194,56.1546,56.3108,113600.0
2012-05-04 11:00:00,64.91,64.91,64.74,64.76,168600.0,56.3021,56.3021,56.1546,56.172,168600.0
2012-05-04 11:30:00,64.76,64.77,64.56,64.59,175000.0,56.172,56.1807,55.9985,56.0245,175000.0
2012-05-04 12:00:00,64.59,64.69,64.55,64.58,107800.0,56.0245,56.1113,55.9898,56.0159,107800.0
2012-05-04 12:30:00,64.58,64.58,64.46,64.55,220200.0,56.0159,56.0159,55.9118,55.9898,220200.0
2012-05-04 13:00:00,64.57,64.61,64.52,64.58,64400.0,56.0072,56.0419,55.9638,56.0159,64400.0
2012-05-04 13:30:00,64.57,64.66,64.57,64.65,73300.0,56.0072,56.0852,56.0072,56.0766,73300.0
2012-05-04 14:00:00,64.64,64.64,64.54,64.6,139900.0,56.0679,56.0679,55.9812,56.0332,139900.0
2012-05-04 14:30:00,64.59,64.6,64.45,64.53,158800.0,56.0245,56.0332,55.9031,55.9725,158800.0
2012-05-04 15:00:00,64.53,64.61,64.51,64.53,105200.0,55.9725,56.0419,55.9551,55.9725,105200.0
2012-05-04 15:30:00,64.52,64.66,64.5,64.51,201400.0,55.9638,56.0852,55.9465,55.9551,201400.0
2012-05-07 09:30:00,64.29,64.48,64.15,64.42,226800.0,55.7643,55.9291,55.6429,55.8771,226800.0
2012-05-07 10:00:00,64.44,64.53,64.32,64.32,74400.0,55.8944,55.9725,55.7903,55.7903,74400.0
2012-05-07 10:30:00,64.32,64.41,64.23,64.39,236100.0,55.7903,55.8684,55.7123,55.8511,236100.0
2012-05-07 11:00:00,64.4,64.49,64.4,64.4,62700.0,55.8597,55.9378,55.8597,55.8597,62700.0
2012-05-07 11:30:00,64.41,64.46,64.34,64.38,43500.0,55.8684,55.9118,55.8077,55.8424,43500.0
2012-05-07 12:00:00,64.38,64.45,64.37,64.44,72000.0,55.8424,55.9031,55.8337,55.8944,72000.0
2012-05-07 12:30:00,64.44,64.59,64.44,64.52,125100.0,55.8944,56.0245,55.8944,55.9638,125100.0
2012-05-07 13:00:00,64.54,64.65,64.5,64.54,58600.0,55.9812,56.0766,55.9465,55.9812,58600.0
2012-05-07 13:30:00,64.53,64.69,64.53,64.64,53700.0,55.9725,56.1113,55.9725,56.0679,53700.0
2012-05-07 14:00:00,64.65,64.69,64.59,64.6,128400.0,56.0766,56.1113,56.0245,56.0332,128400.0
2012-05-07 14:30:00,64.6,64.63,64.57,64.61,69500.0,56.0332,56.0592,56.0072,56.0419,69500.0
2012-05-07 15:00:00,64.62,64.64,64.52,64.54,74100.0,56.0506,56.0679,55.9638,55.9812,74100.0
2012-05-07 15:30:00,64.54,64.61,64.41,64.47,135900.0,55.9812,56.0419,55.8684,55.9204,135900.0
2012-05-08 09:30:00,64.11,64.15,63.87,63.95,86800.0,55.6082,55.6429,55.4,55.4694,86800.0
2012-05-08 10:00:00,63.95,63.95,63.62,63.64,164100.0,55.4694,55.4694,55.1832,55.2005,164100.0
2012-05-08 10:30:00,63.62,63.62,63.36,63.45,206700.0,55.1832,55.1832,54.9576,55.0357,206700.0
2012-05-08 11:00:00,63.44,63.44,63.21,63.39,170600.0,55.027,55.027,54.8275,54.9837,170600.0
2012-05-08 11:30:00,63.39,63.66,63.33,63.59,114900.0,54.9837,55.2179,54.9316,55.1571,114900.0
2012-05-08 12:00:00,63.6,63.61,63.41,63.46,72100.0,55.1658,55.1745,55.001,55.0444,72100.0
2012-05-08 12:30:00,63.44,63.51,63.4,63.42,120500.0,55.027,55.0878,54.9923,55.0097,120500.0
2012-05-08 13:00:00,63.41,63.63,63.41,63.63,107600.0,55.001,55.1918,55.001,55.1918,107600.0
2012-05-08 13:30:00,63.64,63.72,63.61,63.68,67700.0,55.2005,55.2699,55.1745,55.2352,67700.0
2012-05-08 14:00:00,63.71,63.73,63.62,63.73,112000.0,55.2612,55.2786,55.1832,55.2786,112000.0
2012-05-08 14:30:00,63.75,63.95,63.74,63.94,111300.0,55.2959,55.4694,55.2873,55.4607,111300.0
2012-05-08 15:00:00,63.92,64.25,63.87,64.2,269600.0,55.4434,55.7296,55.4,55.6862,269600.0
2012-05-08 15:30:00,64.2,64.29,64.12,64.16,148000.0,55.6862,55.7643,55.6169,55.6516,148000.0
2012-05-09 09:30:00,63.45,63.61,63.4,63.49,222100.0,55.0357,55.1745,54.9923,55.0704,222100.0
2012-05-09 10:00:00,63.6,63.67,63.2,63.21,168500.0,55.1658,55.2265,54.8189,54.8275,168500.0
2012-05-09 10:30:00,63.21,63.65,63.2,63.63,143600.0,54.8275,55.2092,54.8189,55.1918,143600.0
2012-05-09 11:00:00,63.58,63.99,63.53,63.9,277800.0,55.1485,55.5041,55.1051,55.426,277800.0
2012-05-09 11:30:00,63.9,64.1,63.85,63.98,147900.0,55.426,55.5995,55.3827,55.4954,147900.0
2012-05-09 12:00:00,63.98,63.98,63.86,63.89,120900.0,55.4954,55.4954,55.3913,55.4174,120900.0
2012-05-09 12:30:00,63.89,63.91,63.74,63.91,441300.0,55.4174,55.4347,55.2873,55.4347,441300.0
2012-05-09 13:00:00,63.9,64.13,63.87,64.01,113700.0,55.426,55.6255,55.4,55.5214,113700.0
2012-05-09 13:30:00,64.04,64.26,64.01,64.13,280500.0,55.5475,55.7383,55.5214,55.6255,280500.0
2012-05-09 14:00:00,64.14,64.16,63.98,64.12,130700.0,55.6342,55.6516,55.4954,55.6169,130700.0
2012-05-09 14:30:00,64.11,64.12,63.92,63.92,113500.0,55.6082,55.6169,55.4434,55.4434,113500.0
2012-05-09 15:00:00,63.92,63.98,63.82,63.87,96600.0,55.4434,55.4954,55.3566,55.4,96600.0
2012-05-09 15:30:00,63.88,64.06,63.8,63.84,161200.0,55.4087,55.5648,55.3393,55.374,161200.0
2012-05-10 09:30:00,64.3,64.31,64.11,64.2,69000.0,55.773,55.7817,55.6082,55.6862,69000.0
2012-05-10 10:00:00,64.18,64.25,63.92,63.95,331700.0,55.6689,55.7296,55.4434,55.4694,331700.0
2012-05-10 10:30:00,63.94,64.05,63.83,63.9,67000.0,55.4607,55.5561,55.3653,55.426,67000.0
2012-05-10 11:00:00,63.9,63.98,63.81,63.97,104400.0,55.426,55.4954,55.348,55.4867,104400.0
2012-05-10 11:30:00,63.98,64.06,63.86,63.91,94800.0,55.4954,55.5648,55.3913,55.4347,94800.0
2012-05-10 12:00:00,63.9,63.98,63.77,63.96,110700.0,55.426,55.4954,55.3133,55.4781,110700.0
2012-05-10 12:30:00,63.94,64.11,63.92,64.08,74400.0,55.4607,55.6082,55.4434,55.5822,74400.0
2012-05-10 13:00:00,64.1,64.12,64.03,64.1,76000.0,55.5995,55.6169,55.5388,55.5995,76000.0
2012-05-10 13:30:00,64.11,64.18,63.97,63.99,96500.0,55.6082,55.6689,55.4867,55.5041,96500.0
2012-05-10 14:00:00,64.0,64.09,63.99,64.08,63200.0,55.5128,55.5908,55.5041,55.5822,63200.0
2012-05-10 14:30:00,64.09,64.09,63.96,63.98,89000.0,55.5908,55.5908,55.4781,55.4954,89000.0
2012-05-10 15:00:00,63.98,64.01,63.9,63.96,188800.0,55.4954,55.5214,55.426,55.4781,188800.0
2012-05-10 15:30:00,63.97,63.99,63.72,63.86,295600.0,55.4867,55.5041,55.2699,55.3913,295600.0
2012-05-11 09:30:00,63.63,63.94,63.54,63.85,101700.0,55.1918,55.4607,55.1138,55.3827,101700.0
2012-05-11 10:00:00,63.86,64.19,63.86,64.12,74100.0,55.3913,55.6776,55.3913,55.6169,74100.0
2012-05-11 10:30:00,64.14,64.35,64.14,64.23,94700.0,55.6342,55.8164,55.6342,55.7123,94700.0
2012-05-11 11:00:00,64.23,64.34,64.16,64.31,67900.0,55.7123,55.8077,55.6516,55.7817,67900.0
2012-05-11 11:30:00,64.29,64.38,64.21,64.26,41900.0,55.7643,55.8424,55.6949,55.7383,41900.0
2012-05-11 12:00:00,64.25,64.27,64.17,64.21,49200.0,55.7296,55.747,55.6602,55.6949,49200.0
2012-05-11 12:30:00,64.2,64.25,64.15,64.17,36300.0,55.6862,55.7296,55.6429,55.6602,36300.0
2012-05-11 13:00:00,64.17,64.17,64.07,64.1,54200.0,55.6602,55.6602,55.5735,55.5995,54200.0
2012-05-11 13:30:00,64.1,64.19,64.07,64.12,31800.0,55.5995,55.6776,55.5735,55.6169,31800.0
2012-05-11 14:00:00,64.14,64.16,64.03,64.1,98300.0,55.6342,55.6516,55.5388,55.5995,98300.0
2012-05-11 14:30:00,64.09,64.1,63.99,64.01,118200.0,55.5908,55.5995,55.5041,55.5214,118200.0
2012-05-11 15:00:00,64.02,64.06,63.93,63.99,134800.0,55.5301,55.5648,55.4521,55.5041,134800.0
2012-05-11 15:30:00,63.98,63.99,63.79,63.82,174600.0,55.4954,55.5041,55.3306,55.3566,174600.0
2012-05-14 09:30:00,63.19,63.33,63.09,63.2,245200.0,54.8102,54.9316,54.7234,54.8189,245200.0
2012-05-14 10:00:00,63.14,63.22,63.03,63.05,105300.0,54.7668,54.8362,54.6714,54.6888,105300.0
2012-05-14 10:30:00,63.05,63.35,63.05,63.27,92100.0,54.6888,54.949,54.6888,54.8796,92100.0
2012-05-14 11:00:00,63.26,63.53,63.23,63.45,70100.0,54.8709,55.1051,54.8449,55.0357,70100.0
2012-05-14 11:30:00,63.45,63.5,63.37,63.41,188000.0,55.0357,55.0791,54.9663,55.001,188000.0
2012-05-14 12:00:00,63.42,63.5,63.38,63.45,39400.0,55.0097,55.0791,54.975,55.0357,39400.0
2012-05-14 12:30:00,63.44,63.5,63.42,63.44,25400.0,55.027,55.0791,55.0097,55.027,25400.0
2012-05-14 13:00:00,63.45,63.49,63.32,63.37,135800.0,55.0357,55.0704,54.9229,54.9663,135800.0
2012-05-14 13:30:00,63.37,63.59,63.36,63.52,93600.0,54.9663,55.1571,54.9576,55.0964,93600.0
2012-05-14 14:00:00,63.53,63.59,63.45,63.49,139400.0,55.1051,55.1571,55.0357,55.0704,139400.0
2012-05-14 14:30:00,63.5,63.51,63.27,63.31,112100.0,55.0791,55.0878,54.8796,54.9143,112100.0
2012-05-14 15:00:00,63.31,63.33,63.2,63.23,63200.0,54.9143,54.9316,54.8189,54.8449,63200.0
2012-05-14 15:30:00,63.23,63.3,63.08,63.12,418300.0,54.8449,54.9056,54.7148,54.7495,418300.0
2012-05-15 09:30:00,63.17,63.34,63.07,63.28,71500.0,54.7928,54.9403,54.7061,54.8883,71500.0
2012-05-15 10:00:00,63.3,63.49,63.2,63.48,106100.0,54.9056,55.0704,54.8189,55.0617,106100.0
2012-05-15 10:30:00,63.48,63.48,63.33,63.34,63700.0,55.0617,55.0617,54.9316,54.9403,63700.0
2012-05-15 11:00:00,63.35,63.35,63.09,63.16,117600.0,54.949,54.949,54.7234,54.7842,117600.0
2012-05-15 11:30:00,63.15,63.49,63.15,63.45,48400.0,54.7755,55.0704,54.7755,55.0357,48400.0
2012-05-15 12:00:00,63.46,63.56,63.42,63.52,86100.0,55.0444,55.1311,55.0097,55.0964,86100.0
2012-05-15 12:30:00,63.51,63.53,63.35,63.36,136600.0,55.0878,55.1051,54.949,54.9576,136600.0
2012-05-15 13:00:00,63.37,63.45,63.37,63.43,46600.0,54.9663,55.0357,54.9663,55.0184,46600.0
2012-05-15 13:30:00,63.41,63.41,63.15,63.19,69600.0,55.001,55.001,54.7755,54.8102,69600.0
2012-05-15 14:00:00,63.19,63.36,63.18,63.3,81300.0,54.8102,54.9576,54.8015,54.9056,81300.0
2012-05-15 14:30:00,63.31,63.34,63.13,63.14,120100.0,54.9143,54.9403,54.7581,54.7668,120100.0
2012-05-15 15:00:00,63.13,63.13,62.74,62.76,214700.0,54.7581,54.7581,54.4199,54.4372,214700.0
2012-05-15 15:30:00,62.77,62.96,62.77,62.84,221800.0,54.4459,54.6107,54.4459,54.5066,221800.0
2012-05-16 09:30:00,63.11,63.34,62.97,63.3,66500.0,54.7408,54.9403,54.6194,54.9056,66500.0
2012-05-16 10:00:00,63.29,63.35,63.16,63.26,61800.0,54.8969,54.949,54.7842,54.8709,61800.0
2012-05-16 10:30:00,63.26,63.33,63.14,63.16,53800.0,54.8709,54.9316,54.7668,54.7842,53800.0
2012-05-16 11:00:00,63.17,63.18,62.92,62.94,100000.0,54.7928,54.8015,54.576,54.5933,100000.0
2012-05-16 11:30:00,62.94,63.07,62.88,63.04,72100.0,54.5933,54.7061,54.5413,54.6801,72100.0
2012-05-16 12:00:00,63.07,63.07,62.91,62.98,49400.0,54.7061,54.7061,54.5673,54.628,49400.0
2012-05-16 12:30:00,62.97,63.05,62.87,62.88,109300.0,54.6194,54.6888,54.5326,54.5413,109300.0
2012-05-16 13:00:00,62.88,62.94,62.84,62.85,94100.0,54.5413,54.5933,54.5066,54.5153,94100.0
2012-05-16 13:30:00,62.85,62.85,62.63,62.79,79200.0,54.5153,54.5153,54.3245,54.4632,79200.0
2012-05-16 14:00:00,62.81,62.92,62.6,62.67,142500.0,54.4806,54.576,54.2984,54.3591,142500.0
2012-05-16 14:30:00,62.66,62.88,62.58,62.82,105100.0,54.3505,54.5413,54.2811,54.4893,105100.0
2012-05-16 15:00:00,62.83,62.83,62.62,62.62,83800.0,54.4979,54.4979,54.3158,54.3158,83800.0
2012-05-16 15:30:00,62.63,62.77,62.55,62.61,183000.0,54.3245,54.4459,54.2551,54.3071,183000.0
2012-05-17 09:30:00,62.65,62.73,62.33,62.42,263100.0,54.3418,54.4112,54.0642,54.1423,263100.0
2012-05-17 10:00:00,62.4,62.49,62.1,62.43,472400.0,54.125,54.203,53.8647,54.151,472400.0
2012-05-17 10:30:00,62.38,62.44,62.17,62.27,184400.0,54.1076,54.1596,53.9255,54.0122,184400.0
2012-05-17 11:00:00,62.27,62.32,62.05,62.06,103800.0,54.0122,54.0556,53.8214,53.83,103800.0
2012-05-17 11:30:00,62.06,62.06,61.91,62.0,213800.0,53.83,53.83,53.6999,53.778,213800.0
2012-05-17 12:00:00,61.99,62.0,61.72,61.89,160800.0,53.7693,53.778,53.5351,53.6826,160800.0
2012-05-17 12:30:00,61.89,62.0,61.83,61.93,247900.0,53.6826,53.778,53.6305,53.7173,247900.0
2012-05-17 13:00:00,61.93,62.16,61.93,62.08,221400.0,53.7173,53.9168,53.7173,53.8474,221400.0
2012-05-17 13:30:00,62.07,62.07,61.88,61.96,294600.0,53.8387,53.8387,53.6739,53.7433,294600.0
2012-05-17 14:00:00,61.96,61.96,61.8,61.85,141000.0,53.7433,53.7433,53.6045,53.6479,141000.0
2012-05-17 14:30:00,61.84,61.87,61.73,61.8,100100.0,53.6392,53.6652,53.5438,53.6045,100100.0
2012-05-17 15:00:00,61.79,61.87,61.69,61.73,195500.0,53.5958,53.6652,53.5091,53.5438,195500.0
2012-05-17 15:30:00,61.74,61.74,61.41,61.41,305400.0,53.5525,53.5525,53.2662,53.2662,305400.0
2012-05-18 09:30:00,61.62,61.72,61.38,61.46,105400.0,53.4484,53.5351,53.2402,53.3096,105400.0
2012-05-18 10:00:00,61.43,61.59,61.35,61.56,107100.0,53.2836,53.4224,53.2142,53.3963,107100.0
2012-05-18 10:30:00,61.56,61.81,61.5,61.72,46000.0,53.3963,53.6132,53.3443,53.5351,46000.0
2012-05-18 11:00:00,61.73,61.76,61.47,61.48,85100.0,53.5438,53.5698,53.3183,53.327,85100.0
2012-05-18 11:30:00,61.46,61.53,61.04,61.17,309200.0,53.3096,53.3703,52.9453,53.0581,309200.0
2012-05-18 12:00:00,61.18,61.46,61.17,61.46,78500.0,53.0667,53.3096,53.0581,53.3096,78500.0
2012-05-18 12:30:00,61.47,61.56,61.41,61.43,89300.0,53.3183,53.3963,53.2662,53.2836,89300.0
2012-05-18 13:00:00,61.43,61.46,61.31,61.34,116600.0,53.2836,53.3096,53.1795,53.2055,116600.0
2012-05-18 13:30:00,61.35,61.36,61.15,61.16,136700.0,53.2142,53.2229,53.0407,53.0494,136700.0
2012-05-18 14:00:00,61.15,61.2,61.02,61.12,292100.0,53.0407,53.0841,52.928,53.0147,292100.0
2012-05-18 14:30:00,61.11,61.12,60.9,60.99,270100.0,53.006,53.0147,52.8239,52.9019,270100.0
2012-05-18 15:00:00,60.98,61.15,60.89,60.91,160800.0,52.8933,53.0407,52.8152,52.8325,160800.0
2012-05-18 15:30:00,60.91,60.94,60.72,60.84,383900.0,52.8325,52.8586,52.6677,52.7718,383900.0
2012-05-21 09:30:00,60.93,61.22,60.93,61.16,276800.0,52.8499,53.1014,52.8499,53.0494,276800.0
2012-05-21 10:00:00,61.14,61.49,61.1,61.47,194800.0,53.032,53.3356,52.9973,53.3183,194800.0
2012-05-21 10:30:00,61.47,61.78,61.47,61.72,265300.0,53.3183,53.5872,53.3183,53.5351,265300.0
2012-05-21 11:00:00,61.73,61.73,61.59,61.65,121600.0,53.5438,53.5438,53.4224,53.4744,121600.0
2012-05-21 11:30:00,61.66,61.7,61.59,61.67,83200.0,53.4831,53.5178,53.4224,53.4918,83200.0
2012-05-21 12:00:00,61.66,61.95,61.63,61.95,158600.0,53.4831,53.7346,53.4571,53.7346,158600.0
2012-05-21 12:30:00,61.95,61.96,61.81,61.87,196700.0,53.7346,53.7433,53.6132,53.6652,196700.0
2012-05-21 13:00:00,61.87,61.96,61.85,61.92,178400.0,53.6652,53.7433,53.6479,53.7086,178400.0
2012-05-21 13:30:00,61.92,62.03,61.91,61.98,123300.0,53.7086,53.804,53.6999,53.7606,123300.0
2012-05-21 14:00:00,61.98,62.04,61.85,61.92,189900.0,53.7606,53.8127,53.6479,53.7086,189900.0
2012-05-21 14:30:00,61.92,62.1,61.91,62.06,105700.0,53.7086,53.8647,53.6999,53.83,105700.0
2012-05-21 15:00:00,62.07,62.23,62.06,62.19,114200.0,53.8387,53.9775,53.83,53.9428,114200.0
2012-05-21 15:30:00,62.17,62.25,62.13,62.22,260500.0,53.9255,53.9948,53.8908,53.9688,260500.0
2012-05-22 09:30:00,62.38,62.48,62.21,62.33,252800.0,54.1076,54.1943,53.9601,54.0642,252800.0
2012-05-22 10:00:00,62.35,62.71,62.33,62.62,382100.0,54.0816,54.3938,54.0642,54.3158,382100.0
2012-05-22 10:30:00,62.66,62.76,62.63,62.7,148000.0,54.3505,54.4372,54.3245,54.3852,148000.0
2012-05-22 11:00:00,62.7,62.75,62.65,62.72,143600.0,54.3852,54.4285,54.3418,54.4025,143600.0
2012-05-22 11:30:00,62.72,62.74,62.54,62.54,124200.0,54.4025,54.4199,54.2464,54.2464,124200.0
2012-05-22 12:00:00,62.55,62.56,62.33,62.53,316000.0,54.2551,54.2637,54.0642,54.2377,316000.0
2012-05-22 12:30:00,62.52,62.59,62.47,62.54,107500.0,54.229,54.2898,54.1857,54.2464,107500.0
2012-05-22 13:00:00,62.55,62.62,62.43,62.43,98600.0,54.2551,54.3158,54.151,54.151,98600.0
2012-05-22 13:30:00,62.42,62.51,62.32,62.41,59400.0,54.1423,54.2204,54.0556,54.1336,59400.0
2012-05-22 14:00:00,62.42,62.57,62.41,62.52,73900.0,54.1423,54.2724,54.1336,54.229,73900.0
2012-05-22 14:30:00,62.5,62.54,62.36,62.4,134000.0,54.2117,54.2464,54.0903,54.125,134000.0
2012-05-22 15:00:00,62.4,62.45,62.15,62.15,192500.0,54.125,54.1683,53.9081,53.9081,192500.0
2012-05-22 15:30:00,62.15,62.21,61.86,62.21,283600.0,53.9081,53.9601,53.6566,53.9601,283600.0
2012-05-23 09:30:00,61.85,61.96,61.64,61.93,107800.0,53.6479,53.7433,53.4657,53.7173,107800.0
2012-05-23 10:00:00,61.96,62.02,61.54,61.65,108400.0,53.7433,53.7953,53.379,53.4744,108400.0
2012-05-23 10:30:00,61.66,61.67,61.37,61.44,110000.0,53.4831,53.4918,53.2315,53.2923,110000.0
2012-05-23 11:00:00,61.44,61.6,61.4,61.49,83500.0,53.2923,53.431,53.2576,53.3356,83500.0
2012-05-23 11:30:00,61.49,61.59,61.39,61.42,80000.0,53.3356,53.4224,53.2489,53.2749,80000.0
2012-05-23 12:00:00,61.42,61.43,61.28,61.31,115300.0,53.2749,53.2836,53.1535,53.1795,115300.0
2012-05-23 12:30:00,61.31,61.5,61.3,61.42,88400.0,53.1795,53.3443,53.1708,53.2749,88400.0
2012-05-23 13:00:00,61.42,61.64,61.42,61.64,104600.0,53.2749,53.4657,53.2749,53.4657,104600.0
2012-05-23 13:30:00,61.65,61.8,61.6,61.8,71600.0,53.4744,53.6045,53.431,53.6045,71600.0
2012-05-23 14:00:00,61.79,61.79,61.52,61.53,95100.0,53.5958,53.5958,53.3617,53.3703,95100.0
2012-05-23 14:30:00,61.53,61.94,61.52,61.93,157200.0,53.3703,53.726,53.3617,53.7173,157200.0
2012-05-23 15:00:00,61.93,62.18,61.83,62.14,369900.0,53.7173,53.9341,53.6305,53.8994,369900.0
2012-05-23 15:30:00,62.16,62.55,62.16,62.44,513300.0,53.9168,54.2551,53.9168,54.1596,513300.0
2012-05-24 09:30:00,62.63,62.64,62.21,62.32,108800.0,54.3245,54.3331,53.9601,54.0556,108800.0
2012-05-24 10:00:00,62.31,62.46,62.22,62.44,125600.0,54.0469,54.177,53.9688,54.1596,125600.0
2012-05-24 10:30:00,62.43,62.65,62.42,62.46,84400.0,54.151,54.3418,54.1423,54.177,84400.0
2012-05-24 11:00:00,62.47,62.61,62.41,62.5,204000.0,54.1857,54.3071,54.1336,54.2117,204000.0
2012-05-24 11:30:00,62.48,62.48,62.26,62.3,68600.0,54.1943,54.1943,54.0035,54.0382,68600.0
2012-05-24 12:00:00,62.32,62.33,62.12,62.15,105300.0,54.0556,54.0642,53.8821,53.9081,105300.0
2012-05-24 12:30:00,62.14,62.25,62.12,62.19,71900.0,53.8994,53.9948,53.8821,53.9428,71900.0
2012-05-24 13:00:00,62.21,62.32,62.11,62.14,82000.0,53.9601,54.0556,53.8734,53.8994,82000.0
2012-05-24 13:30:00,62.13,62.19,61.97,61.97,78400.0,53.8908,53.9428,53.752,53.752,78400.0
2012-05-24 14:00:00,61.96,62.09,61.95,62.08,77500.0,53.7433,53.8561,53.7346,53.8474,77500.0
2012-05-24 14:30:00,62.06,62.17,61.94,62.0,73900.0,53.83,53.9255,53.726,53.778,73900.0
2012-05-24 15:00:00,62.02,62.29,61.94,62.24,129400.0,53.7953,54.0295,53.726,53.9862,129400.0
2012-05-24 15:30:00,62.28,62.41,62.17,62.41,220000.0,54.0209,54.1336,53.9255,54.1336,220000.0
2012-05-25 09:30:00,62.43,62.53,62.34,62.47,146400.0,54.151,54.2377,54.0729,54.1857,146400.0
2012-05-25 10:00:00,62.45,62.46,62.23,62.35,97200.0,54.1683,54.177,53.9775,54.0816,97200.0
2012-05-25 10:30:00,62.34,62.45,62.24,62.29,55400.0,54.0729,54.1683,53.9862,54.0295,55400.0
2012-05-25 11:00:00,62.25,62.42,62.25,62.39,56300.0,53.9948,54.1423,53.9948,54.1163,56300.0
2012-05-25 11:30:00,62.38,62.4,62.26,62.37,76000.0,54.1076,54.125,54.0035,54.0989,76000.0
2012-05-25 12:00:00,62.35,62.38,62.24,62.25,75100.0,54.0816,54.1076,53.9862,53.9948,75100.0
2012-05-25 12:30:00,62.25,62.33,62.24,62.29,35600.0,53.9948,54.0642,53.9862,54.0295,35600.0
2012-05-25 13:00:00,62.25,62.36,62.25,62.35,56700.0,53.9948,54.0903,53.9948,54.0816,56700.0
2012-05-25 13:30:00,62.37,62.38,62.32,62.34,82300.0,54.0989,54.1076,54.0556,54.0729,82300.0
2012-05-25 14:00:00,62.35,62.36,62.19,62.25,77100.0,54.0816,54.0903,53.9428,53.9948,77100.0
2012-05-25 14:30:00,62.26,62.29,62.14,62.19,69700.0,54.0035,54.0295,53.8994,53.9428,69700.0
2012-05-25 15:00:00,62.19,62.26,62.05,62.12,118700.0,53.9428,54.0035,53.8214,53.8821,118700.0
2012-05-25 15:30:00,62.12,62.23,62.1,62.22,127900.0,53.8821,53.9775,53.8647,53.9688,127900.0
2012-05-29 09:30:00,62.65,62.83,62.63,62.72,68300.0,54.3418,54.4979,54.3245,54.4025,68300.0
2012-05-29 10:00:00,62.74,63.09,62.64,63.05,88200.0,54.4199,54.7234,54.3331,54.6888,88200.0
2012-05-29 10:30:00,63.07,63.15,63.03,63.06,144500.0,54.7061,54.7755,54.6714,54.6974,144500.0
2012-05-29 11:00:00,63.05,63.06,62.93,62.99,70600.0,54.6888,54.6974,54.5847,54.6367,70600.0
2012-05-29 11:30:00,62.99,62.99,62.62,62.68,118400.0,54.6367,54.6367,54.3158,54.3678,118400.0
2012-05-29 12:00:00,62.67,62.69,62.51,62.58,74800.0,54.3591,54.3765,54.2204,54.2811,74800.0
2012-05-29 12:30:00,62.57,62.69,62.5,62.6,60100.0,54.2724,54.3765,54.2117,54.2984,60100.0
2012-05-29 13:00:00,62.59,62.64,62.54,62.54,45500.0,54.2898,54.3331,54.2464,54.2464,45500.0
2012-05-29 13:30:00,62.53,62.7,62.5,62.69,198100.0,54.2377,54.3852,54.2117,54.3765,198100.0
2012-05-29 14:00:00,62.69,62.78,62.62,62.72,139800.0,54.3765,54.4546,54.3158,54.4025,139800.0
2012-05-29 14:30:00,62.73,62.82,62.66,62.82,90600.0,54.4112,54.4893,54.3505,54.4893,90600.0
2012-05-29 15:00:00,62.8,62.86,62.74,62.82,99500.0,54.4719,54.5239,54.4199,54.4893,99500.0
2012-05-29 15:30:00,62.83,63.0,62.76,62.97,208800.0,54.4979,54.6454,54.4372,54.6194,208800.0
2012-05-30 09:30:00,62.42,62.48,62.08,62.18,130000.0,54.1423,54.1943,53.8474,53.9341,130000.0
2012-05-30 10:00:00,62.14,62.22,62.05,62.17,104200.0,53.8994,53.9688,53.8214,53.9255,104200.0
2012-05-30 10:30:00,62.15,62.21,61.98,61.98,257900.0,53.9081,53.9601,53.7606,53.7606,257900.0
2012-05-30 11:00:00,61.99,62.21,61.96,62.15,234600.0,53.7693,53.9601,53.7433,53.9081,234600.0
2012-05-30 11:30:00,62.16,62.18,62.06,62.1,288400.0,53.9168,53.9341,53.83,53.8647,288400.0
2012-05-30 12:00:00,62.11,62.13,61.92,61.95,320600.0,53.8734,53.8908,53.7086,53.7346,320600.0
2012-05-30 12:30:00,61.95,62.11,61.94,62.07,57200.0,53.7346,53.8734,53.726,53.8387,57200.0
2012-05-30 13:00:00,62.08,62.09,61.97,62.07,117400.0,53.8474,53.8561,53.752,53.8387,117400.0
2012-05-30 13:30:00,62.06,62.23,62.06,62.22,61100.0,53.83,53.9775,53.83,53.9688,61100.0
2012-05-30 14:00:00,62.24,62.3,62.14,62.17,65100.0,53.9862,54.0382,53.8994,53.9255,65100.0
2012-05-30 14:30:00,62.18,62.24,62.12,62.15,117200.0,53.9341,53.9862,53.8821,53.9081,117200.0
2012-05-30 15:00:00,62.17,62.23,61.93,62.2,375000.0,53.9255,53.9775,53.7173,53.9515,375000.0
2012-05-30 15:30:00,62.21,62.21,62.09,62.09,390300.0,53.9601,53.9601,53.8561,53.8561,390300.0
2012-05-31 09:30:00,62.08,62.08,61.52,61.59,178100.0,53.8474,53.8474,53.3617,53.4224,178100.0
2012-05-31 10:00:00,61.58,61.62,61.36,61.52,65900.0,53.4137,53.4484,53.2229,53.3617,65900.0
2012-05-31 10:30:00,61.5,61.59,61.3,61.36,125600.0,53.3443,53.4224,53.1708,53.2229,125600.0
2012-05-31 11:00:00,61.35,61.39,61.23,61.39,190500.0,53.2142,53.2489,53.1101,53.2489,190500.0
2012-05-31 11:30:00,61.36,61.59,61.36,61.45,102800.0,53.2229,53.4224,53.2229,53.3009,102800.0
2012-05-31 12:00:00,61.44,61.85,61.42,61.79,155500.0,53.2923,53.6479,53.2749,53.5958,155500.0
2012-05-31 12:30:00,61.79,61.83,61.65,61.75,110000.0,53.5958,53.6305,53.4744,53.5611,110000.0
2012-05-31 13:00:00,61.76,61.98,61.75,61.82,178200.0,53.5698,53.7606,53.5611,53.6219,178200.0
2012-05-31 13:30:00,61.81,61.87,61.61,61.66,88200.0,53.6132,53.6652,53.4397,53.4831,88200.0
2012-05-31 14:00:00,61.66,61.87,61.64,61.77,124700.0,53.4831,53.6652,53.4657,53.5785,124700.0
2012-05-31 14:30:00,61.77,61.88,61.72,61.82,117900.0,53.5785,53.6739,53.5351,53.6219,117900.0
2012-05-31 15:00:00,61.81,62.08,61.74,62.04,125600.0,53.6132,53.8474,53.5525,53.8127,125600.0
2012-05-31 15:30:00,62.05,62.18,61.77,61.78,501900.0,53.8214,53.9341,53.5785,53.5872,501900.0
2012-06-01 09:30:00,60.78,60.94,60.6,60.7,238400.0,52.7198,52.8586,52.5637,52.6504,238400.0
2012-06-01 10:00:00,60.68,60.88,60.54,60.59,308500.0,52.633,52.8065,52.5116,52.555,308500.0
2012-06-01 10:30:00,60.56,60.66,60.5,60.54,126500.0,52.529,52.6157,52.4769,52.5116,126500.0
2012-06-01 11:00:00,60.53,60.56,60.41,60.53,143800.0,52.5029,52.529,52.3989,52.5029,143800.0
2012-06-01 11:30:00,60.51,60.56,60.44,60.53,463100.0,52.4856,52.529,52.4249,52.5029,463100.0
2012-06-01 12:00:00,60.53,60.62,60.44,60.46,458600.0,52.5029,52.581,52.4249,52.4422,458600.0
2012-06-01 12:30:00,60.46,60.51,60.41,60.45,147600.0,52.4422,52.4856,52.3989,52.4335,147600.0
2012-06-01 13:00:00,60.45,60.49,60.35,60.35,125900.0,52.4335,52.4682,52.3468,52.3468,125900.0
2012-06-01 13:30:00,60.35,60.37,60.23,60.26,154100.0,52.3468,52.3642,52.2427,52.2687,154100.0
2012-06-01 14:00:00,60.28,60.31,60.1,60.23,378200.0,52.2861,52.3121,52.13,52.2427,378200.0
2012-06-01 14:30:00,60.23,60.4,60.21,60.24,170600.0,52.2427,52.3902,52.2254,52.2514,170600.0
2012-06-01 15:00:00,60.24,60.36,60.15,60.19,422200.0,52.2514,52.3555,52.1733,52.208,422200.0
2012-06-01 15:30:00,60.19,60.27,60.11,60.14,983000.0,52.208,52.2774,52.1386,52.1647,983000.0
2012-06-04 09:30:00,60.15,60.45,59.94,60.02,218200.0,52.1733,52.4335,51.9912,52.0606,218200.0
2012-06-04 10:00:00,60.03,60.13,59.75,60.03,139200.0,52.0692,52.156,51.8264,52.0692,139200.0
2012-06-04 10:30:00,60.04,60.15,59.93,60.04,188000.0,52.0779,52.1733,51.9825,52.0779,188000.0
2012-06-04 11:00:00,60.05,60.05,59.84,59.85,111000.0,52.0866,52.0866,51.9044,51.9131,111000.0
2012-06-04 11:30:00,59.86,59.93,59.78,59.79,170500.0,51.9218,51.9825,51.8524,51.8611,170500.0
2012-06-04 12:00:00,59.77,59.83,59.58,59.6,171100.0,51.8437,51.8958,51.6789,51.6963,171100.0
2012-06-04 12:30:00,59.6,59.71,59.58,59.65,101100.0,51.6963,51.7917,51.6789,51.7396,101100.0
2012-06-04 13:00:00,59.66,59.76,59.55,59.63,224000.0,51.7483,51.835,51.6529,51.7223,224000.0
2012-06-04 13:30:00,59.63,59.83,59.6,59.79,188100.0,51.7223,51.8958,51.6963,51.8611,188100.0
2012-06-04 14:00:00,59.79,60.08,59.74,60.06,304900.0,51.8611,52.1126,51.8177,52.0953,304900.0
2012-06-04 14:30:00,60.06,60.28,60.0,60.08,140100.0,52.0953,52.2861,52.0432,52.1126,140100.0
2012-06-04 15:00:00,60.09,60.15,59.94,60.09,484900.0,52.1213,52.1733,51.9912,52.1213,484900.0
2012-06-04 15:30:00,60.08,60.28,59.94,60.23,351200.0,52.1126,52.2861,51.9912,52.2427,351200.0
2012-06-05 09:30:00,60.01,60.28,59.96,60.24,611100.0,52.0519,52.2861,52.0085,52.2514,611100.0
2012-06-05 10:00:00,60.26,60.54,60.25,60.45,118500.0,52.2687,52.5116,52.2601,52.4335,118500.0
2012-06-05 10:30:00,60.47,60.48,60.16,60.2,93600.0,52.4509,52.4596,52.182,52.2167,93600.0
2012-06-05 11:00:00,60.2,60.41,60.17,60.3,67800.0,52.2167,52.3989,52.1907,52.3034,67800.0
2012-06-05 11:30:00,60.32,60.38,60.11,60.12,85300.0,52.3208,52.3728,52.1386,52.1473,85300.0
2012-06-05 12:00:00,60.12,60.27,60.12,60.25,105700.0,52.1473,52.2774,52.1473,52.2601,105700.0
2012-06-05 12:30:00,60.29,60.43,60.26,60.33,110400.0,52.2948,52.4162,52.2687,52.3295,110400.0
2012-06-05 13:00:00,60.32,60.34,60.23,60.33,103000.0,52.3208,52.3381,52.2427,52.3295,103000.0
2012-06-05 13:30:00,60.32,60.52,60.29,60.45,134700.0,52.3208,52.4943,52.2948,52.4335,134700.0
2012-06-05 14:00:00,60.45,60.56,60.43,60.54,109700.0,52.4335,52.529,52.4162,52.5116,109700.0
2012-06-05 14:30:00,60.54,60.57,60.44,60.53,65700.0,52.5116,52.5376,52.4249,52.5029,65700.0
2012-06-05 15:00:00,60.53,60.61,60.45,60.51,144600.0,52.5029,52.5723,52.4335,52.4856,144600.0
2012-06-05 15:30:00,60.52,60.65,60.5,60.54,196200.0,52.4943,52.607,52.4769,52.5116,196200.0
2012-06-06 09:30:00,60.99,61.43,60.98,61.39,400700.0,52.9019,53.2836,52.8933,53.2489,400700.0
2012-06-06 10:00:00,61.4,61.46,61.32,61.33,363300.0,53.2576,53.3096,53.1882,53.1968,363300.0
2012-06-06 10:30:00,61.32,61.55,61.32,61.54,117300.0,53.1882,53.3877,53.1882,53.379,117300.0
2012-06-06 11:00:00,61.54,61.67,61.48,61.67,85300.0,53.379,53.4918,53.327,53.4918,85300.0
2012-06-06 11:30:00,61.65,61.69,61.58,61.64,57000.0,53.4744,53.5091,53.4137,53.4657,57000.0
2012-06-06 12:00:00,61.64,61.73,61.64,61.7,71500.0,53.4657,53.5438,53.4657,53.5178,71500.0
2012-06-06 12:30:00,61.7,61.79,61.7,61.73,53500.0,53.5178,53.5958,53.5178,53.5438,53500.0
2012-06-06 13:00:00,61.73,61.73,61.63,61.68,61400.0,53.5438,53.5438,53.4571,53.5004,61400.0
2012-06-06 13:30:00,61.68,61.71,61.6,61.61,141100.0,53.5004,53.5265,53.431,53.4397,141100.0
2012-06-06 14:00:00,61.61,61.66,61.5,61.61,205100.0,53.4397,53.4831,53.3443,53.4397,205100.0
2012-06-06 14:30:00,61.6,61.69,61.59,61.65,117100.0,53.431,53.5091,53.4224,53.4744,117100.0
2012-06-06 15:00:00,61.64,61.7,61.56,61.59,117300.0,53.4657,53.5178,53.3963,53.4224,117300.0
2012-06-06 15:30:00,61.59,61.9,61.57,61.9,213500.0,53.4224,53.6913,53.405,53.6913,213500.0
2012-06-07 09:30:00,62.58,62.61,62.47,62.49,171200.0,54.2811,54.3071,54.1857,54.203,171200.0
2012-06-07 10:00:00,62.47,62.51,62.07,62.3,323100.0,54.1857,54.2204,53.8387,54.0382,323100.0
2012-06-07 10:30:00,62.3,62.32,61.96,62.07,82900.0,54.0382,54.0556,53.7433,53.8387,82900.0
2012-06-07 11:00:00,62.06,62.15,61.98,62.06,117800.0,53.83,53.9081,53.7606,53.83,117800.0
2012-06-07 11:30:00,62.05,62.25,62.02,62.17,96300.0,53.8214,53.9948,53.7953,53.9255,96300.0
2012-06-07 12:00:00,62.15,62.29,62.06,62.19,163400.0,53.9081,54.0295,53.83,53.9428,163400.0
2012-06-07 12:30:00,62.19,62.23,62.12,62.16,76200.0,53.9428,53.9775,53.8821,53.9168,76200.0
2012-06-07 13:00:00,62.16,62.34,62.15,62.34,52800.0,53.9168,54.0729,53.9081,54.0729,52800.0
2012-06-07 13:30:00,62.33,62.35,62.17,62.19,132700.0,54.0642,54.0816,53.9255,53.9428,132700.0
2012-06-07 14:00:00,62.17,62.26,62.13,62.25,48100.0,53.9255,54.0035,53.8908,53.9948,48100.0
2012-06-07 14:30:00,62.24,62.26,62.19,62.23,68100.0,53.9862,54.0035,53.9428,53.9775,68100.0
2012-06-07 15:00:00,62.23,62.23,62.01,62.05,345400.0,53.9775,53.9775,53.7867,53.8214,345400.0
2012-06-07 15:30:00,62.04,62.05,61.74,61.84,195100.0,53.8127,53.8214,53.5525,53.6392,195100.0
2012-06-08 09:30:00,61.69,61.69,61.41,61.59,71300.0,53.5091,53.5091,53.2662,53.4224,71300.0
2012-06-08 10:00:00,61.6,61.76,61.57,61.71,209500.0,53.431,53.5698,53.405,53.5265,209500.0
2012-06-08 10:30:00,61.7,61.96,61.68,61.95,54500.0,53.5178,53.7433,53.5004,53.7346,54500.0
2012-06-08 11:00:00,61.95,61.96,61.8,61.87,96100.0,53.7346,53.7433,53.6045,53.6652,96100.0
2012-06-08 11:30:00,61.87,61.94,61.81,61.83,108400.0,53.6652,53.726,53.6132,53.6305,108400.0
2012-06-08 12:00:00,61.83,61.91,61.8,61.91,73200.0,53.6305,53.6999,53.6045,53.6999,73200.0
2012-06-08 12:30:00,61.95,62.05,61.95,62.05,43100.0,53.7346,53.8214,53.7346,53.8214,43100.0
2012-06-08 13:00:00,62.06,62.19,62.05,62.14,70200.0,53.83,53.9428,53.8214,53.8994,70200.0
2012-06-08 13:30:00,62.16,62.18,62.09,62.12,60100.0,53.9168,53.9341,53.8561,53.8821,60100.0
2012-06-08 14:00:00,62.11,62.15,62.08,62.13,60200.0,53.8734,53.9081,53.8474,53.8908,60200.0
2012-06-08 14:30:00,62.12,62.24,62.12,62.15,50500.0,53.8821,53.9862,53.8821,53.9081,50500.0
2012-06-08 15:00:00,62.16,62.25,62.13,62.19,140800.0,53.9168,53.9948,53.8908,53.9428,140800.0
2012-06-08 15:30:00,62.19,62.32,62.14,62.31,98800.0,53.9428,54.0556,53.8994,54.0469,98800.0
2012-06-11 09:30:00,62.79,62.91,62.32,62.37,132300.0,54.4632,54.5673,54.0556,54.0989,132300.0
2012-06-11 10:00:00,62.33,62.44,62.15,62.21,86800.0,54.0642,54.1596,53.9081,53.9601,86800.0
2012-06-11 10:30:00,62.21,62.33,62.04,62.09,123500.0,53.9601,54.0642,53.8127,53.8561,123500.0
2012-06-11 11:00:00,62.1,62.15,62.02,62.12,123200.0,53.8647,53.9081,53.7953,53.8821,123200.0
2012-06-11 11:30:00,62.11,62.25,62.05,62.19,150900.0,53.8734,53.9948,53.8214,53.9428,150900.0
2012-06-11 12:00:00,62.18,62.23,62.08,62.09,134600.0,53.9341,53.9775,53.8474,53.8561,134600.0
2012-06-11 12:30:00,62.11,62.2,62.09,62.17,262100.0,53.8734,53.9515,53.8561,53.9255,262100.0
2012-06-11 13:00:00,62.17,62.31,62.13,62.23,259100.0,53.9255,54.0469,53.8908,53.9775,259100.0
2012-06-11 13:30:00,62.23,62.23,62.07,62.1,207100.0,53.9775,53.9775,53.8387,53.8647,207100.0
2012-06-11 14:00:00,62.1,62.1,61.9,61.94,156500.0,53.8647,53.8647,53.6913,53.726,156500.0
2012-06-11 14:30:00,61.93,62.02,61.87,61.91,132500.0,53.7173,53.7953,53.6652,53.6999,132500.0
2012-06-11 15:00:00,61.91,61.93,61.59,61.65,247200.0,53.6999,53.7173,53.4224,53.4744,247200.0
2012-06-11 15:30:00,61.64,61.82,61.39,61.46,277200.0,53.4657,53.6219,53.2489,53.3096,277200.0
2012-06-12 09:30:00,61.66,61.79,61.56,61.66,151500.0,53.4831,53.5958,53.3963,53.4831,151500.0
2012-06-12 10:00:00,61.65,61.79,61.33,61.43,174200.0,53.4744,53.5958,53.1968,53.2836,174200.0
2012-06-12 10:30:00,61.43,61.57,61.28,61.49,246200.0,53.2836,53.405,53.1535,53.3356,246200.0
2012-06-12 11:00:00,61.52,62.0,61.52,61.94,175600.0,53.3617,53.778,53.3617,53.726,175600.0
2012-06-12 11:30:00,61.95,61.97,61.79,61.8,62200.0,53.7346,53.752,53.5958,53.6045,62200.0
2012-06-12 12:00:00,61.8,61.88,61.71,61.76,97600.0,53.6045,53.6739,53.5265,53.5698,97600.0
2012-06-12 12:30:00,61.74,61.82,61.65,61.67,132700.0,53.5525,53.6219,53.4744,53.4918,132700.0
2012-06-12 13:00:00,61.68,61.87,61.65,61.73,376500.0,53.5004,53.6652,53.4744,53.5438,376500.0
2012-06-12 13:30:00,61.77,61.85,61.7,61.73,237700.0,53.5785,53.6479,53.5178,53.5438,237700.0
2012-06-12 14:00:00,61.75,61.79,61.68,61.75,153400.0,53.5611,53.5958,53.5004,53.5611,153400.0
2012-06-12 14:30:00,61.76,61.95,61.76,61.87,220900.0,53.5698,53.7346,53.5698,53.6652,220900.0
2012-06-12 15:00:00,61.88,61.98,61.8,61.96,177800.0,53.6739,53.7606,53.6045,53.7433,177800.0
2012-06-12 15:30:00,61.97,62.12,61.88,62.08,287300.0,53.752,53.8821,53.6739,53.8474,287300.0
2012-06-13 09:30:00,61.88,61.94,61.66,61.75,182100.0,53.6739,53.726,53.4831,53.5611,182100.0
2012-06-13 10:00:00,61.79,62.03,61.77,61.95,118600.0,53.5958,53.804,53.5785,53.7346,118600.0
2012-06-13 10:30:00,61.96,62.24,61.96,62.21,203400.0,53.7433,53.9862,53.7433,53.9601,203400.0
2012-06-13 11:00:00,62.22,62.23,62.03,62.06,166700.0,53.9688,53.9775,53.804,53.83,166700.0
2012-06-13 11:30:00,62.09,62.19,61.97,62.0,129200.0,53.8561,53.9428,53.752,53.778,129200.0
2012-06-13 12:00:00,62.0,62.0,61.87,61.94,123700.0,53.778,53.778,53.6652,53.726,123700.0
2012-06-13 12:30:00,61.94,62.18,61.94,62.08,94500.0,53.726,53.9341,53.726,53.8474,94500.0
2012-06-13 13:00:00,62.08,62.13,62.01,62.13,67300.0,53.8474,53.8908,53.7867,53.8908,67300.0
2012-06-13 13:30:00,62.12,62.15,61.88,61.9,127900.0,53.8821,53.9081,53.6739,53.6913,127900.0
2012-06-13 14:00:00,61.89,61.94,61.84,61.87,88100.0,53.6826,53.726,53.6392,53.6652,88100.0
2012-06-13 14:30:00,61.86,61.89,61.65,61.67,90400.0,53.6566,53.6826,53.4744,53.4918,90400.0
2012-06-13 15:00:00,61.66,61.72,61.37,61.4,190800.0,53.4831,53.5351,53.2315,53.2576,190800.0
2012-06-13 15:30:00,61.39,61.55,61.33,61.54,220600.0,53.2489,53.3877,53.1968,53.379,220600.0
2012-06-14 09:30:00,61.62,61.83,61.42,61.83,190400.0,53.4484,53.6305,53.2749,53.6305,190400.0
2012-06-14 10:00:00,61.82,61.9,61.76,61.82,73700.0,53.6219,53.6913,53.5698,53.6219,73700.0
2012-06-14 10:30:00,61.84,61.99,61.74,61.96,92000.0,53.6392,53.7693,53.5525,53.7433,92000.0
2012-06-14 11:00:00,61.96,62.07,61.92,62.06,109300.0,53.7433,53.8387,53.7086,53.83,109300.0
2012-06-14 11:30:00,62.06,62.08,61.97,61.98,52700.0,53.83,53.8474,53.752,53.7606,52700.0
2012-06-14 12:00:00,61.97,62.03,61.96,61.97,47300.0,53.752,53.804,53.7433,53.752,47300.0
2012-06-14 12:30:00,61.97,62.08,61.94,62.05,41500.0,53.752,53.8474,53.726,53.8214,41500.0
2012-06-14 13:00:00,62.03,62.08,61.89,61.9,52300.0,53.804,53.8474,53.6826,53.6913,52300.0
2012-06-14 13:30:00,61.9,61.99,61.88,61.91,58700.0,53.6913,53.7693,53.6739,53.6999,58700.0
2012-06-14 14:00:00,61.91,61.96,61.75,61.78,57800.0,53.6999,53.7433,53.5611,53.5872,57800.0
2012-06-14 14:30:00,61.75,61.76,61.62,61.62,180300.0,53.5611,53.5698,53.4484,53.4484,180300.0
2012-06-14 15:00:00,61.62,62.23,61.61,61.78,678800.0,53.4484,53.9775,53.4397,53.5872,678800.0
2012-06-14 15:30:00,61.77,62.13,61.77,62.01,729600.0,53.5785,53.8908,53.5785,53.7867,729600.0
2012-06-15 09:30:00,62.2,62.33,62.16,62.33,75600.0,53.9515,54.0642,53.9168,54.0642,75600.0
2012-06-15 10:00:00,62.33,62.45,62.31,62.37,41200.0,54.0642,54.1683,54.0469,54.0989,41200.0
2012-06-15 10:30:00,62.37,62.45,62.31,62.43,73300.0,54.0989,54.1683,54.0469,54.151,73300.0
2012-06-15 11:00:00,62.42,62.46,62.38,62.44,64600.0,54.1423,54.177,54.1076,54.1596,64600.0
2012-06-15 11:30:00,62.45,62.5,62.4,62.4,58200.0,54.1683,54.2117,54.125,54.125,58200.0
2012-06-15 12:00:00,62.42,62.45,62.38,62.4,81800.0,54.1423,54.1683,54.1076,54.125,81800.0
2012-06-15 12:30:00,62.41,62.41,62.34,62.41,81400.0,54.1336,54.1336,54.0729,54.1336,81400.0
2012-06-15 13:00:00,62.41,62.53,62.41,62.44,98100.0,54.1336,54.2377,54.1336,54.1596,98100.0
2012-06-15 13:30:00,62.43,62.49,62.41,62.48,61800.0,54.151,54.203,54.1336,54.1943,61800.0
2012-06-15 14:00:00,62.48,62.55,62.47,62.54,88900.0,54.1943,54.2551,54.1857,54.2464,88900.0
2012-06-15 14:30:00,62.54,62.63,62.51,62.53,57700.0,54.2464,54.3245,54.2204,54.2377,57700.0
2012-06-15 15:00:00,62.53,62.64,62.51,62.63,269500.0,54.2377,54.3331,54.2204,54.3245,269500.0
2012-06-15 15:30:00,62.64,62.77,62.61,62.74,372900.0,54.3331,54.4459,54.3071,54.4199,372900.0
2012-06-18 09:30:00,62.5,62.72,62.31,62.66,80000.0,54.2117,54.4025,54.0469,54.3505,80000.0
2012-06-18 10:00:00,62.66,62.9,62.6,62.89,142900.0,54.3505,54.5586,54.2984,54.55,142900.0
2012-06-18 10:30:00,62.88,63.01,62.79,62.84,112700.0,54.5413,54.6541,54.4632,54.5066,112700.0
2012-06-18 11:00:00,62.85,62.87,62.68,62.78,121100.0,54.5153,54.5326,54.3678,54.4546,121100.0
2012-06-18 11:30:00,62.8,62.88,62.72,62.86,329100.0,54.4719,54.5413,54.4025,54.5239,329100.0
2012-06-18 12:00:00,62.85,62.87,62.77,62.83,128600.0,54.5153,54.5326,54.4459,54.4979,128600.0
2012-06-18 12:30:00,62.85,62.95,62.79,62.84,87600.0,54.5153,54.602,54.4632,54.5066,87600.0
2012-06-18 13:00:00,62.87,63.0,62.82,63.0,211500.0,54.5326,54.6454,54.4893,54.6454,211500.0
2012-06-18 13:30:00,63.01,63.09,62.97,63.08,44500.0,54.6541,54.7234,54.6194,54.7148,44500.0
2012-06-18 14:00:00,63.08,63.2,63.02,63.13,83800.0,54.7148,54.8189,54.6627,54.7581,83800.0
2012-06-18 14:30:00,63.14,63.18,63.05,63.06,83600.0,54.7668,54.8015,54.6888,54.6974,83600.0
2012-06-18 15:00:00,63.07,63.13,62.93,63.05,128600.0,54.7061,54.7581,54.5847,54.6888,128600.0
2012-06-18 15:30:00,63.04,63.1,62.95,63.06,190000.0,54.6801,54.7321,54.602,54.6974,190000.0
2012-06-19 09:30:00,63.37,63.59,63.34,63.59,697300.0,54.9663,55.1571,54.9403,55.1571,697300.0
2012-06-19 10:00:00,63.6,63.71,63.57,63.68,92900.0,55.1658,55.2612,55.1398,55.2352,92900.0
2012-06-19 10:30:00,63.71,63.73,63.62,63.69,156900.0,55.2612,55.2786,55.1832,55.2439,156900.0
2012-06-19 11:00:00,63.72,63.75,63.62,63.67,67500.0,55.2699,55.2959,55.1832,55.2265,67500.0
2012-06-19 11:30:00,63.68,63.76,63.64,63.75,38200.0,55.2352,55.3046,55.2005,55.2959,38200.0
2012-06-19 12:00:00,63.75,63.76,63.69,63.71,55600.0,55.2959,55.3046,55.2439,55.2612,55600.0
2012-06-19 12:30:00,63.7,63.76,63.68,63.76,52900.0,55.2526,55.3046,55.2352,55.3046,52900.0
2012-06-19 13:00:00,63.76,63.86,63.74,63.85,48600.0,55.3046,55.3913,55.2873,55.3827,48600.0
2012-06-19 13:30:00,63.86,63.95,63.85,63.89,61300.0,55.3913,55.4694,55.3827,55.4174,61300.0
2012-06-19 14:00:00,63.88,63.88,63.78,63.78,67900.0,55.4087,55.4087,55.3219,55.3219,67900.0
2012-06-19 14:30:00,63.79,63.79,63.64,63.77,131500.0,55.3306,55.3306,55.2005,55.3133,131500.0
2012-06-19 15:00:00,63.76,63.87,63.72,63.76,77600.0,55.3046,55.4,55.2699,55.3046,77600.0
2012-06-19 15:30:00,63.76,63.8,63.65,63.72,677500.0,55.3046,55.3393,55.2092,55.2699,677500.0
2012-06-20 09:30:00,63.72,63.78,63.5,63.63,74400.0,55.2699,55.3219,55.0791,55.1918,74400.0
2012-06-20 10:00:00,63.66,63.7,63.54,63.64,53800.0,55.2179,55.2526,55.1138,55.2005,53800.0
2012-06-20 10:30:00,63.63,63.65,63.51,63.53,114500.0,55.1918,55.2092,55.0878,55.1051,114500.0
2012-06-20 11:00:00,63.51,63.63,63.5,63.6,78400.0,55.0878,55.1918,55.0791,55.1658,78400.0
2012-06-20 11:30:00,63.61,63.64,63.54,63.54,48400.0,55.1745,55.2005,55.1138,55.1138,48400.0
2012-06-20 12:00:00,63.53,63.54,63.36,63.44,59000.0,55.1051,55.1138,54.9576,55.027,59000.0
2012-06-20 12:30:00,63.44,63.63,63.12,63.59,314600.0,55.027,55.1918,54.7495,55.1571,314600.0
2012-06-20 13:00:00,63.65,63.87,63.61,63.67,187000.0,55.2092,55.4,55.1745,55.2265,187000.0
2012-06-20 13:30:00,63.7,63.72,63.54,63.67,92500.0,55.2526,55.2699,55.1138,55.2265,92500.0
2012-06-20 14:00:00,63.66,63.73,63.42,63.46,228700.0,55.2179,55.2786,55.0097,55.0444,228700.0
2012-06-20 14:30:00,63.45,63.58,63.26,63.37,234200.0,55.0357,55.1485,54.8709,54.9663,234200.0
2012-06-20 15:00:00,63.4,63.41,63.2,63.4,103400.0,54.9923,55.001,54.8189,54.9923,103400.0
2012-06-20 15:30:00,63.38,63.59,63.34,63.59,357700.0,54.975,55.1571,54.9403,55.1571,357700.0
2012-06-21 09:30:00,63.59,63.67,63.38,63.4,67400.0,55.1571,55.2265,54.975,54.9923,67400.0
2012-06-21 10:00:00,63.37,63.39,63.15,63.18,339900.0,54.9663,54.9837,54.7755,54.8015,339900.0
2012-06-21 10:30:00,63.18,63.32,63.16,63.23,256000.0,54.8015,54.9229,54.7842,54.8449,256000.0
2012-06-21 11:00:00,63.23,63.23,62.86,62.89,208900.0,54.8449,54.8449,54.5239,54.55,208900.0
2012-06-21 11:30:00,62.89,62.89,62.76,62.87,307700.0,54.55,54.55,54.4372,54.5326,307700.0
2012-06-21 12:00:00,62.87,62.88,62.47,62.49,249500.0,54.5326,54.5413,54.1857,54.203,249500.0
2012-06-21 12:30:00,62.49,62.59,62.48,62.55,113400.0,54.203,54.2898,54.1943,54.2551,113400.0
2012-06-21 13:00:00,62.55,62.61,62.43,62.44,161700.0,54.2551,54.3071,54.151,54.1596,161700.0
2012-06-21 13:30:00,62.43,62.49,62.33,62.41,92600.0,54.151,54.203,54.0642,54.1336,92600.0
2012-06-21 14:00:00,62.4,62.42,62.18,62.25,117600.0,54.125,54.1423,53.9341,53.9948,117600.0
2012-06-21 14:30:00,62.25,62.33,62.21,62.28,103300.0,53.9948,54.0642,53.9601,54.0209,103300.0
2012-06-21 15:00:00,62.28,62.29,62.05,62.15,354300.0,54.0209,54.0295,53.8214,53.9081,354300.0
2012-06-21 15:30:00,62.15,62.21,61.96,62.01,298700.0,53.9081,53.9601,53.7433,53.7867,298700.0
2012-06-22 09:30:00,62.27,62.33,62.1,62.19,202800.0,54.0122,54.0642,53.8647,53.9428,202800.0
2012-06-22 10:00:00,62.23,62.38,62.17,62.18,78600.0,53.9775,54.1076,53.9255,53.9341,78600.0
2012-06-22 10:30:00,62.17,62.21,62.06,62.18,58600.0,53.9255,53.9601,53.83,53.9341,58600.0
2012-06-22 11:00:00,62.18,62.27,62.15,62.15,64700.0,53.9341,54.0122,53.9081,53.9081,64700.0
2012-06-22 11:30:00,62.17,62.29,62.17,62.25,55300.0,53.9255,54.0295,53.9255,53.9948,55300.0
2012-06-22 12:00:00,62.25,62.27,62.16,62.2,89400.0,53.9948,54.0122,53.9168,53.9515,89400.0
2012-06-22 12:30:00,62.21,62.26,62.17,62.22,213300.0,53.9601,54.0035,53.9255,53.9688,213300.0
2012-06-22 13:00:00,62.22,62.25,62.17,62.23,30200.0,53.9688,53.9948,53.9255,53.9775,30200.0
2012-06-22 13:30:00,62.24,62.3,62.23,62.28,55800.0,53.9862,54.0382,53.9775,54.0209,55800.0
2012-06-22 14:00:00,62.3,62.37,62.29,62.32,114200.0,54.0382,54.0989,54.0295,54.0556,114200.0
2012-06-22 14:30:00,62.33,62.46,62.31,62.45,123000.0,54.0642,54.177,54.0469,54.1683,123000.0
2012-06-22 15:00:00,62.45,62.51,62.39,62.42,71700.0,54.1683,54.2204,54.1163,54.1423,71700.0
2012-06-22 15:30:00,62.41,62.58,62.39,62.44,345600.0,54.1336,54.2811,54.1163,54.1596,345600.0
2012-06-25 09:30:00,61.78,61.87,61.59,61.67,301900.0,53.5872,53.6652,53.4224,53.4918,301900.0
2012-06-25 10:00:00,61.69,61.76,61.45,61.45,178200.0,53.5091,53.5698,53.3009,53.3009,178200.0
2012-06-25 10:30:00,61.45,61.55,61.42,61.52,109100.0,53.3009,53.3877,53.2749,53.3617,109100.0
2012-06-25 11:00:00,61.52,61.52,61.4,61.41,213700.0,53.3617,53.3617,53.2576,53.2662,213700.0
2012-06-25 11:30:00,61.42,61.43,61.27,61.29,109900.0,53.2749,53.2836,53.1448,53.1622,109900.0
2012-06-25 12:00:00,61.25,61.43,61.24,61.37,109300.0,53.1275,53.2836,53.1188,53.2315,109300.0
2012-06-25 12:30:00,61.38,61.41,61.35,61.36,125700.0,53.2402,53.2662,53.2142,53.2229,125700.0
2012-06-25 13:00:00,61.36,61.43,61.3,61.41,121400.0,53.2229,53.2836,53.1708,53.2662,121400.0
2012-06-25 13:30:00,61.41,61.52,61.39,61.47,102700.0,53.2662,53.3617,53.2489,53.3183,102700.0
2012-06-25 14:00:00,61.46,61.53,61.42,61.43,137300.0,53.3096,53.3703,53.2749,53.2836,137300.0
2012-06-25 14:30:00,61.4,61.42,61.32,61.35,115500.0,53.2576,53.2749,53.1882,53.2142,115500.0
2012-06-25 15:00:00,61.35,61.58,61.34,61.53,239000.0,53.2142,53.4137,53.2055,53.3703,239000.0
2012-06-25 15:30:00,61.54,61.59,61.42,61.44,178500.0,53.379,53.4224,53.2749,53.2923,178500.0
2012-06-26 09:30:00,61.37,61.54,61.34,61.37,226800.0,53.423,53.571,53.3969,53.423,226800.0
2012-06-26 10:00:00,61.38,61.54,61.21,61.26,105700.0,53.4317,53.571,53.2838,53.3273,105700.0
2012-06-26 10:30:00,61.22,61.32,61.13,61.21,231400.0,53.2925,53.3795,53.2141,53.2838,231400.0
2012-06-26 11:00:00,61.22,61.34,61.04,61.19,242100.0,53.2925,53.3969,53.1358,53.2664,242100.0
2012-06-26 11:30:00,61.2,61.4,61.19,61.33,69700.0,53.2751,53.4492,53.2664,53.3882,69700.0
2012-06-26 12:00:00,61.34,61.45,61.33,61.38,64100.0,53.3969,53.4927,53.3882,53.4317,64100.0
2012-06-26 12:30:00,61.41,61.54,61.41,61.43,73300.0,53.4579,53.571,53.4579,53.4753,73300.0
2012-06-26 13:00:00,61.43,61.47,61.4,61.42,205500.0,53.4753,53.5101,53.4492,53.4666,205500.0
2012-06-26 13:30:00,61.4,61.48,61.34,61.43,67200.0,53.4492,53.5188,53.3969,53.4753,67200.0
2012-06-26 14:00:00,61.43,61.67,61.43,61.63,82000.0,53.4753,53.6842,53.4753,53.6494,82000.0
2012-06-26 14:30:00,61.64,61.64,61.45,61.55,157700.0,53.6581,53.6581,53.4927,53.5797,157700.0
2012-06-26 15:00:00,61.55,61.65,61.54,61.59,221000.0,53.5797,53.6668,53.571,53.6146,221000.0
2012-06-26 15:30:00,61.58,61.65,61.49,61.51,209700.0,53.6059,53.6668,53.5275,53.5449,209700.0
2012-06-27 09:30:00,61.68,61.81,61.63,61.72,66500.0,53.6929,53.8061,53.6494,53.7277,66500.0
2012-06-27 10:00:00,61.75,62.04,61.71,61.94,62800.0,53.7538,54.0063,53.719,53.9192,62800.0
2012-06-27 10:30:00,61.96,61.97,61.82,61.9,596400.0,53.9366,53.9453,53.8148,53.8844,596400.0
2012-06-27 11:00:00,61.93,61.95,61.78,61.81,48600.0,53.9105,53.9279,53.78,53.8061,48600.0
2012-06-27 11:30:00,61.83,61.98,61.83,61.92,67300.0,53.8235,53.9541,53.8235,53.9018,67300.0
2012-06-27 12:00:00,61.92,62.01,61.92,61.98,84400.0,53.9018,53.9802,53.9018,53.9541,84400.0
2012-06-27 12:30:00,61.98,61.98,61.92,61.94,120100.0,53.9541,53.9541,53.9018,53.9192,120100.0
2012-06-27 13:00:00,61.93,61.98,61.86,61.86,30900.0,53.9105,53.9541,53.8496,53.8496,30900.0
2012-06-27 13:30:00,61.86,61.86,61.77,61.82,70800.0,53.8496,53.8496,53.7712,53.8148,70800.0
2012-06-27 14:00:00,61.81,61.83,61.72,61.75,131700.0,53.8061,53.8235,53.7277,53.7538,131700.0
2012-06-27 14:30:00,61.75,61.82,61.73,61.77,93800.0,53.7538,53.8148,53.7364,53.7712,93800.0
2012-06-27 15:00:00,61.79,61.93,61.76,61.91,141800.0,53.7887,53.9105,53.7625,53.8931,141800.0
2012-06-27 15:30:00,61.92,62.0,61.83,61.87,212200.0,53.9018,53.9715,53.8235,53.8583,212200.0
2012-06-28 09:30:00,61.48,61.56,61.34,61.5,163400.0,53.5188,53.5884,53.3969,53.5362,163400.0
2012-06-28 10:00:00,61.49,61.53,61.27,61.31,218600.0,53.5275,53.5623,53.336,53.3708,218600.0
2012-06-28 10:30:00,61.27,61.27,61.02,61.09,76300.0,53.336,53.336,53.1184,53.1793,76300.0
2012-06-28 11:00:00,61.1,61.24,61.03,61.23,111200.0,53.188,53.3099,53.1271,53.3012,111200.0
2012-06-28 11:30:00,61.23,61.29,61.18,61.21,74800.0,53.3012,53.3534,53.2576,53.2838,74800.0
2012-06-28 12:00:00,61.21,61.26,61.11,61.15,50200.0,53.2838,53.3273,53.1967,53.2315,50200.0
2012-06-28 12:30:00,61.16,61.2,61.09,61.18,45200.0,53.2402,53.2751,53.1793,53.2576,45200.0
2012-06-28 13:00:00,61.18,61.19,61.1,61.12,50900.0,53.2576,53.2664,53.188,53.2054,50900.0
2012-06-28 13:30:00,61.1,61.11,60.99,61.1,54800.0,53.188,53.1967,53.0923,53.188,54800.0
2012-06-28 14:00:00,61.12,61.13,60.93,60.95,80900.0,53.2054,53.2141,53.04,53.0574,80900.0
2012-06-28 14:30:00,60.93,61.02,60.91,61.01,68100.0,53.04,53.1184,53.0226,53.1097,68100.0
2012-06-28 15:00:00,61.0,61.16,61.0,61.16,126000.0,53.101,53.2402,53.101,53.2402,126000.0
2012-06-28 15:30:00,61.16,61.62,61.14,61.54,363800.0,53.2402,53.6407,53.2228,53.571,363800.0
2012-06-29 09:30:00,62.64,62.65,62.47,62.6,159600.0,54.5286,54.5373,54.3806,54.4938,159600.0
2012-06-29 10:00:00,62.6,62.86,62.6,62.83,106400.0,54.4938,54.7201,54.4938,54.694,106400.0
2012-06-29 10:30:00,62.84,62.84,62.75,62.8,332800.0,54.7027,54.7027,54.6243,54.6679,332800.0
2012-06-29 11:00:00,62.81,62.87,62.77,62.87,70500.0,54.6766,54.7288,54.6418,54.7288,70500.0
2012-06-29 11:30:00,62.87,62.9,62.83,62.85,74200.0,54.7288,54.7549,54.694,54.7114,74200.0
2012-06-29 12:00:00,62.86,62.89,62.83,62.88,165900.0,54.7201,54.7462,54.694,54.7375,165900.0
2012-06-29 12:30:00,62.88,62.92,62.84,62.91,176600.0,54.7375,54.7723,54.7027,54.7636,176600.0
2012-06-29 13:00:00,62.91,62.98,62.9,62.95,201600.0,54.7636,54.8246,54.7549,54.7984,201600.0
2012-06-29 13:30:00,62.95,62.97,62.93,62.96,77500.0,54.7984,54.8159,54.781,54.8072,77500.0
2012-06-29 14:00:00,62.96,63.08,62.93,63.06,103600.0,54.8072,54.9116,54.781,54.8942,103600.0
2012-06-29 14:30:00,63.06,63.08,63.03,63.08,115400.0,54.8942,54.9116,54.8681,54.9116,115400.0
2012-06-29 15:00:00,63.07,63.07,62.98,62.99,139800.0,54.9029,54.9029,54.8246,54.8333,139800.0
2012-06-29 15:30:00,62.99,63.21,62.95,63.21,287500.0,54.8333,55.0248,54.7984,55.0248,287500.0
2012-07-02 09:30:00,63.3,63.46,63.19,63.34,98300.0,55.1031,55.2424,55.0074,55.1379,98300.0
2012-07-02 10:00:00,63.31,63.31,62.98,63.13,88400.0,55.1118,55.1118,54.8246,54.9551,88400.0
2012-07-02 10:30:00,63.16,63.24,63.05,63.13,166500.0,54.9813,55.0509,54.8855,54.9551,166500.0
2012-07-02 11:00:00,63.14,63.17,63.03,63.08,391700.0,54.9638,54.99,54.8681,54.9116,391700.0
2012-07-02 11:30:00,63.08,63.21,63.08,63.15,83100.0,54.9116,55.0248,54.9116,54.9725,83100.0
2012-07-02 12:00:00,63.14,63.21,63.11,63.17,197300.0,54.9638,55.0248,54.9377,54.99,197300.0
2012-07-02 12:30:00,63.17,63.31,63.17,63.27,126100.0,54.99,55.1118,54.99,55.077,126100.0
2012-07-02 13:00:00,63.26,63.27,63.21,63.26,155300.0,55.0683,55.077,55.0248,55.0683,155300.0
2012-07-02 13:30:00,63.27,63.29,63.21,63.22,200000.0,55.077,55.0944,55.0248,55.0335,200000.0
2012-07-02 14:00:00,63.22,63.34,63.16,63.32,150900.0,55.0335,55.1379,54.9813,55.1205,150900.0
2012-07-02 14:30:00,63.31,63.34,63.25,63.3,83100.0,55.1118,55.1379,55.0596,55.1031,83100.0
2012-07-02 15:00:00,63.28,63.31,63.21,63.28,121000.0,55.0857,55.1118,55.0248,55.0857,121000.0
2012-07-02 15:30:00,63.29,63.47,63.27,63.43,175400.0,55.0944,55.2511,55.077,55.2163,175400.0
2012-07-03 09:30:00,63.35,63.58,63.35,63.55,122000.0,55.1466,55.3469,55.1466,55.3208,122000.0
2012-07-03 10:00:00,63.55,63.66,63.55,63.65,180600.0,55.3208,55.4165,55.3208,55.4078,180600.0
2012-07-03 10:30:00,63.63,63.76,63.63,63.73,51300.0,55.3904,55.5036,55.3904,55.4774,51300.0
2012-07-03 11:00:00,63.74,63.91,63.73,63.9,119600.0,55.4861,55.6341,55.4774,55.6254,119600.0
2012-07-03 11:30:00,63.91,63.92,63.85,63.87,57400.0,55.6341,55.6428,55.5819,55.5993,57400.0
2012-07-03 12:00:00,63.89,63.9,63.79,63.83,131100.0,55.6167,55.6254,55.5297,55.5645,131100.0
2012-07-03 12:30:00,63.82,63.91,63.73,63.91,182400.0,55.5558,55.6341,55.4774,55.6341,182400.0
2012-07-05 09:30:00,63.74,63.9,63.67,63.7,226600.0,55.4861,55.6254,55.4252,55.4513,226600.0
2012-07-05 10:00:00,63.69,63.76,63.58,63.71,114700.0,55.4426,55.5036,55.3469,55.46,114700.0
2012-07-05 10:30:00,63.76,63.95,63.76,63.94,69400.0,55.5036,55.669,55.5036,55.6602,69400.0
2012-07-05 11:00:00,63.94,64.06,63.94,64.03,54800.0,55.6602,55.7647,55.6602,55.7386,54800.0
2012-07-05 11:30:00,64.04,64.05,63.93,63.98,68900.0,55.7473,55.756,55.6515,55.6951,68900.0
2012-07-05 12:00:00,63.97,64.04,63.96,63.96,222200.0,55.6864,55.7473,55.6777,55.6777,222200.0
2012-07-05 12:30:00,63.97,63.99,63.92,63.99,42400.0,55.6864,55.7038,55.6428,55.7038,42400.0
2012-07-05 13:00:00,63.99,64.05,63.97,64.02,89900.0,55.7038,55.756,55.6864,55.7299,89900.0
2012-07-05 13:30:00,64.04,64.15,64.0,64.13,56800.0,55.7473,55.8431,55.7125,55.8256,56800.0
2012-07-05 14:00:00,64.13,64.17,64.1,64.13,68000.0,55.8256,55.8605,55.7995,55.8256,68000.0
2012-07-05 14:30:00,64.13,64.13,64.01,64.02,83100.0,55.8256,55.8256,55.7212,55.7299,83100.0
2012-07-05 15:00:00,64.02,64.07,63.96,64.01,87800.0,55.7299,55.7734,55.6777,55.7212,87800.0
2012-07-05 15:30:00,64.02,64.05,63.89,63.9,318900.0,55.7299,55.756,55.6167,55.6254,318900.0
2012-07-06 09:30:00,63.36,63.48,63.24,63.32,220300.0,55.1554,55.2598,55.0509,55.1205,220300.0
2012-07-06 10:00:00,63.33,63.34,63.15,63.21,256100.0,55.1292,55.1379,54.9725,55.0248,256100.0
2012-07-06 10:30:00,63.24,63.24,63.06,63.11,48500.0,55.0509,55.0509,54.8942,54.9377,48500.0
2012-07-06 11:00:00,63.07,63.14,63.0,63.0,62600.0,54.9029,54.9638,54.842,54.842,62600.0
2012-07-06 11:30:00,63.0,63.08,62.98,63.0,51300.0,54.842,54.9116,54.8246,54.842,51300.0
2012-07-06 12:00:00,63.0,63.0,62.92,62.98,88300.0,54.842,54.842,54.7723,54.8246,88300.0
2012-07-06 12:30:00,62.97,63.09,62.96,63.09,96100.0,54.8159,54.9203,54.8072,54.9203,96100.0
2012-07-06 13:00:00,63.1,63.12,63.04,63.04,45400.0,54.929,54.9464,54.8768,54.8768,45400.0
2012-07-06 13:30:00,63.03,63.05,62.96,62.98,78800.0,54.8681,54.8855,54.8072,54.8246,78800.0
2012-07-06 14:00:00,62.98,62.98,62.9,62.95,64300.0,54.8246,54.8246,54.7549,54.7984,64300.0
2012-07-06 14:30:00,62.95,63.05,62.94,63.03,48800.0,54.7984,54.8855,54.7897,54.8681,48800.0
2012-07-06 15:00:00,63.03,63.19,63.0,63.19,85400.0,54.8681,55.0074,54.842,55.0074,85400.0
2012-07-06 15:30:00,63.19,63.28,63.14,63.23,364700.0,55.0074,55.0857,54.9638,55.0422,364700.0
2012-07-09 09:30:00,63.16,63.28,63.0,63.03,58700.0,54.9813,55.0857,54.842,54.8681,58700.0
2012-07-09 10:00:00,63.01,63.05,62.9,62.98,2035800.0,54.8507,54.8855,54.7549,54.8246,2035800.0
2012-07-09 10:30:00,62.98,63.14,62.9,63.13,61200.0,54.8246,54.9638,54.7549,54.9551,61200.0
2012-07-09 11:00:00,63.12,63.12,63.03,63.08,31800.0,54.9464,54.9464,54.8681,54.9116,31800.0
2012-07-09 11:30:00,63.06,63.08,62.91,62.92,121600.0,54.8942,54.9116,54.7636,54.7723,121600.0
2012-07-09 12:00:00,62.91,63.05,62.91,63.01,43300.0,54.7636,54.8855,54.7636,54.8507,43300.0
2012-07-09 12:30:00,63.02,63.04,62.95,62.98,59100.0,54.8594,54.8768,54.7984,54.8246,59100.0
2012-07-09 13:00:00,62.99,63.14,62.98,63.13,64300.0,54.8333,54.9638,54.8246,54.9551,64300.0
2012-07-09 13:30:00,63.14,63.22,63.12,63.16,40300.0,54.9638,55.0335,54.9464,54.9813,40300.0
2012-07-09 14:00:00,63.15,63.16,63.04,63.06,48500.0,54.9725,54.9813,54.8768,54.8942,48500.0
2012-07-09 14:30:00,63.06,63.08,62.97,63.04,98600.0,54.8942,54.9116,54.8159,54.8768,98600.0
2012-07-09 15:00:00,63.03,63.13,63.03,63.12,57600.0,54.8681,54.9551,54.8681,54.9464,57600.0
2012-07-09 15:30:00,63.12,63.22,63.07,63.16,161800.0,54.9464,55.0335,54.9029,54.9813,161800.0
2012-07-10 09:30:00,63.53,63.62,63.46,63.46,136600.0,55.3033,55.3817,55.2424,55.2424,136600.0
2012-07-10 10:00:00,63.46,63.53,63.18,63.27,61900.0,55.2424,55.3033,54.9987,55.077,61900.0
2012-07-10 10:30:00,63.27,63.3,63.03,63.1,82200.0,55.077,55.1031,54.8681,54.929,82200.0
2012-07-10 11:00:00,63.08,63.09,62.9,63.07,77300.0,54.9116,54.9203,54.7549,54.9029,77300.0
2012-07-10 11:30:00,63.04,63.14,63.04,63.13,67500.0,54.8768,54.9638,54.8768,54.9551,67500.0
2012-07-10 12:00:00,63.12,63.15,63.04,63.07,93000.0,54.9464,54.9725,54.8768,54.9029,93000.0
2012-07-10 12:30:00,63.07,63.15,63.06,63.09,40000.0,54.9029,54.9725,54.8942,54.9203,40000.0
2012-07-10 13:00:00,63.1,63.14,62.99,63.0,42500.0,54.929,54.9638,54.8333,54.842,42500.0
2012-07-10 13:30:00,63.0,63.01,62.86,62.88,141200.0,54.842,54.8507,54.7201,54.7375,141200.0
2012-07-10 14:00:00,62.88,62.92,62.62,62.64,130600.0,54.7375,54.7723,54.5112,54.5286,130600.0
2012-07-10 14:30:00,62.63,62.65,62.48,62.55,103400.0,54.5199,54.5373,54.3893,54.4502,103400.0
2012-07-10 15:00:00,62.53,62.67,62.44,62.45,66000.0,54.4328,54.5547,54.3545,54.3632,66000.0
2012-07-10 15:30:00,62.45,62.71,62.4,62.64,344800.0,54.3632,54.5895,54.3197,54.5286,344800.0
2012-07-11 09:30:00,62.64,62.64,62.45,62.55,138000.0,54.5286,54.5286,54.3632,54.4502,138000.0
2012-07-11 10:00:00,62.55,62.68,62.48,62.5,97000.0,54.4502,54.5634,54.3893,54.4067,97000.0
2012-07-11 10:30:00,62.52,62.53,62.31,62.31,80200.0,54.4241,54.4328,54.2413,54.2413,80200.0
2012-07-11 11:00:00,62.31,62.46,62.31,62.33,57500.0,54.2413,54.3719,54.2413,54.2587,57500.0
2012-07-11 11:30:00,62.36,62.43,62.36,62.42,37100.0,54.2848,54.3458,54.2848,54.3371,37100.0
2012-07-11 12:00:00,62.42,62.48,62.36,62.38,40600.0,54.3371,54.3893,54.2848,54.3023,40600.0
2012-07-11 12:30:00,62.38,62.45,62.37,62.45,31700.0,54.3023,54.3632,54.2936,54.3632,31700.0
2012-07-11 13:00:00,62.44,62.44,62.27,62.33,179300.0,54.3545,54.3545,54.2065,54.2587,179300.0
2012-07-11 13:30:00,62.33,62.4,62.28,62.38,50400.0,54.2587,54.3197,54.2152,54.3023,50400.0
2012-07-11 14:00:00,62.4,62.44,62.0,62.04,218600.0,54.3197,54.3545,53.9715,54.0063,218600.0
2012-07-11 14:30:00,62.04,62.16,61.95,62.07,141200.0,54.0063,54.1107,53.9279,54.0324,141200.0
2012-07-11 15:00:00,62.07,62.25,62.07,62.16,142600.0,54.0324,54.1891,54.0324,54.1107,142600.0
2012-07-11 15:30:00,62.15,62.51,62.12,62.36,174100.0,54.102,54.4154,54.0759,54.2848,174100.0
2012-07-12 09:30:00,61.95,61.96,61.63,61.67,63000.0,53.9279,53.9366,53.6494,53.6842,63000.0
2012-07-12 10:00:00,61.67,61.71,61.57,61.63,85800.0,53.6842,53.719,53.5971,53.6494,85800.0
2012-07-12 10:30:00,61.63,61.67,61.52,61.66,82700.0,53.6494,53.6842,53.5536,53.6755,82700.0
2012-07-12 11:00:00,61.66,61.83,61.64,61.81,84100.0,53.6755,53.8235,53.6581,53.8061,84100.0
2012-07-12 11:30:00,61.81,62.0,61.78,61.96,62800.0,53.8061,53.9715,53.78,53.9366,62800.0
2012-07-12 12:00:00,61.97,61.98,61.86,61.89,63600.0,53.9453,53.9541,53.8496,53.8757,63600.0
2012-07-12 12:30:00,61.91,61.97,61.86,61.95,52700.0,53.8931,53.9453,53.8496,53.9279,52700.0
2012-07-12 13:00:00,61.97,62.22,61.93,62.11,78000.0,53.9453,54.163,53.9105,54.0672,78000.0
2012-07-12 13:30:00,62.12,62.29,62.09,62.09,64300.0,54.0759,54.2239,54.0498,54.0498,64300.0
2012-07-12 14:00:00,62.09,62.22,62.04,62.13,147200.0,54.0498,54.163,54.0063,54.0846,147200.0
2012-07-12 14:30:00,62.15,62.23,62.12,62.19,103400.0,54.102,54.1717,54.0759,54.1369,103400.0
2012-07-12 15:00:00,62.17,62.31,62.14,62.23,139700.0,54.1195,54.2413,54.0933,54.1717,139700.0
2012-07-12 15:30:00,62.23,62.3,62.05,62.08,414300.0,54.1717,54.2326,54.015,54.0411,414300.0
2012-07-13 09:30:00,62.22,62.61,62.22,62.59,332100.0,54.163,54.5025,54.163,54.4851,332100.0
2012-07-13 10:00:00,62.62,62.84,62.59,62.71,116100.0,54.5112,54.7027,54.4851,54.5895,116100.0
2012-07-13 10:30:00,62.71,62.8,62.69,62.75,123900.0,54.5895,54.6679,54.5721,54.6243,123900.0
2012-07-13 11:00:00,62.76,62.78,62.7,62.73,111500.0,54.6331,54.6505,54.5808,54.6069,111500.0
2012-07-13 11:30:00,62.75,62.89,62.75,62.88,92900.0,54.6243,54.7462,54.6243,54.7375,92900.0
2012-07-13 12:00:00,62.87,62.93,62.85,62.88,58100.0,54.7288,54.781,54.7114,54.7375,58100.0
2012-07-13 12:30:00,62.88,62.89,62.86,62.87,39600.0,54.7375,54.7462,54.7201,54.7288,39600.0
2012-07-13 13:00:00,62.87,62.91,62.85,62.85,37700.0,54.7288,54.7636,54.7114,54.7114,37700.0
2012-07-13 13:30:00,62.86,62.93,62.83,62.89,69900.0,54.7201,54.781,54.694,54.7462,69900.0
2012-07-13 14:00:00,62.89,62.92,62.86,62.9,33000.0,54.7462,54.7723,54.7201,54.7549,33000.0
2012-07-13 14:30:00,62.9,62.93,62.88,62.92,46600.0,54.7549,54.781,54.7375,54.7723,46600.0
2012-07-13 15:00:00,62.93,63.07,62.93,63.01,128400.0,54.781,54.9029,54.781,54.8507,128400.0
2012-07-13 15:30:00,63.0,63.05,62.94,62.99,170800.0,54.842,54.8855,54.7897,54.8333,170800.0
2012-07-16 09:30:00,62.88,62.95,62.67,62.69,55200.0,54.7375,54.7984,54.5547,54.5721,55200.0
2012-07-16 10:00:00,62.67,62.77,62.63,62.77,50000.0,54.5547,54.6418,54.5199,54.6418,50000.0
2012-07-16 10:30:00,62.81,62.94,62.81,62.86,49600.0,54.6766,54.7897,54.6766,54.7201,49600.0
2012-07-16 11:00:00,62.85,63.08,62.84,63.02,71100.0,54.7114,54.9116,54.7027,54.8594,71100.0
2012-07-16 11:30:00,63.01,63.02,62.91,62.95,32700.0,54.8507,54.8594,54.7636,54.7984,32700.0
2012-07-16 12:00:00,62.95,63.0,62.83,62.86,72800.0,54.7984,54.842,54.694,54.7201,72800.0
2012-07-16 12:30:00,62.86,62.9,62.76,62.85,122700.0,54.7201,54.7549,54.6331,54.7114,122700.0
2012-07-16 13:00:00,62.85,62.88,62.79,62.88,133400.0,54.7114,54.7375,54.6592,54.7375,133400.0
2012-07-16 13:30:00,62.87,62.95,62.85,62.9,115500.0,54.7288,54.7984,54.7114,54.7549,115500.0
2012-07-16 14:00:00,62.91,62.99,62.9,62.95,50800.0,54.7636,54.8333,54.7549,54.7984,50800.0
2012-07-16 14:30:00,62.96,62.97,62.85,62.89,59900.0,54.8072,54.8159,54.7114,54.7462,59900.0
2012-07-16 15:00:00,62.89,62.94,62.87,62.88,87200.0,54.7462,54.7897,54.7288,54.7375,87200.0
2012-07-16 15:30:00,62.88,62.88,62.73,62.81,98100.0,54.7375,54.7375,54.6069,54.6766,98100.0
2012-07-17 09:30:00,63.11,63.25,62.91,63.03,93300.0,54.9377,55.0596,54.7636,54.8681,93300.0
2012-07-17 10:00:00,63.02,63.02,62.66,62.75,144600.0,54.8594,54.8594,54.546,54.6243,144600.0
2012-07-17 10:30:00,62.74,62.76,62.4,62.53,191800.0,54.6156,54.6331,54.3197,54.4328,191800.0
2012-07-17 11:00:00,62.53,62.72,62.5,62.64,113400.0,54.4328,54.5982,54.4067,54.5286,113400.0
2012-07-17 11:30:00,62.65,62.99,62.64,62.99,90100.0,54.5373,54.8333,54.5286,54.8333,90100.0
2012-07-17 12:00:00,63.0,63.14,63.0,63.13,59400.0,54.842,54.9638,54.842,54.9551,59400.0
2012-07-17 12:30:00,63.11,63.17,63.0,63.0,171000.0,54.9377,54.99,54.842,54.842,171000.0
2012-07-17 13:00:00,63.0,63.22,63.0,63.18,57200.0,54.842,55.0335,54.842,54.9987,57200.0
2012-07-17 13:30:00,63.18,63.25,63.17,63.17,103200.0,54.9987,55.0596,54.99,54.99,103200.0
2012-07-17 14:00:00,63.17,63.26,63.17,63.23,49900.0,54.99,55.0683,54.99,55.0422,49900.0
2012-07-17 14:30:00,63.24,63.31,63.2,63.24,85900.0,55.0509,55.1118,55.0161,55.0509,85900.0
2012-07-17 15:00:00,63.25,63.25,63.11,63.12,121300.0,55.0596,55.0596,54.9377,54.9464,121300.0
2012-07-17 15:30:00,63.12,63.22,63.04,63.17,390900.0,54.9464,55.0335,54.8768,54.99,390900.0
2012-07-18 09:30:00,63.06,63.53,63.05,63.49,135300.0,54.8942,55.3033,54.8855,55.2685,135300.0
2012-07-18 10:00:00,63.51,63.65,63.48,63.53,91700.0,55.2859,55.4078,55.2598,55.3033,91700.0
2012-07-18 10:30:00,63.53,63.7,63.46,63.68,175600.0,55.3033,55.4513,55.2424,55.4339,175600.0
2012-07-18 11:00:00,63.69,63.7,63.61,63.64,237300.0,55.4426,55.4513,55.373,55.3991,237300.0
2012-07-18 11:30:00,63.67,63.77,63.66,63.75,92000.0,55.4252,55.5123,55.4165,55.4949,92000.0
2012-07-18 12:00:00,63.75,63.9,63.74,63.86,88500.0,55.4949,55.6254,55.4861,55.5906,88500.0
2012-07-18 12:30:00,63.85,63.9,63.84,63.86,72500.0,55.5819,55.6254,55.5732,55.5906,72500.0
2012-07-18 13:00:00,63.86,63.87,63.83,63.86,59500.0,55.5906,55.5993,55.5645,55.5906,59500.0
2012-07-18 13:30:00,63.85,63.85,63.72,63.76,69800.0,55.5819,55.5819,55.4687,55.5036,69800.0
2012-07-18 14:00:00,63.77,63.82,63.73,63.79,342400.0,55.5123,55.5558,55.4774,55.5297,342400.0
2012-07-18 14:30:00,63.79,63.8,63.58,63.65,260900.0,55.5297,55.5384,55.3469,55.4078,260900.0
2012-07-18 15:00:00,63.66,63.79,63.66,63.72,185100.0,55.4165,55.5297,55.4165,55.4687,185100.0
2012-07-18 15:30:00,63.73,63.79,63.69,63.76,198700.0,55.4774,55.5297,55.4426,55.5036,198700.0
2012-07-19 09:30:00,64.05,64.18,63.96,64.16,296600.0,55.756,55.8692,55.6777,55.8518,296600.0
2012-07-19 10:00:00,64.14,64.14,63.84,63.97,209600.0,55.8344,55.8344,55.5732,55.6864,209600.0
2012-07-19 10:30:00,63.98,64.08,63.88,64.03,119200.0,55.6951,55.7821,55.608,55.7386,119200.0
2012-07-19 11:00:00,64.05,64.15,64.05,64.14,87800.0,55.756,55.8431,55.756,55.8344,87800.0
2012-07-19 11:30:00,64.15,64.2,64.11,64.16,90700.0,55.8431,55.8866,55.8082,55.8518,90700.0
2012-07-19 12:00:00,64.18,64.4,64.17,64.35,95100.0,55.8692,56.0607,55.8605,56.0172,95100.0
2012-07-19 12:30:00,64.35,64.35,64.19,64.2,87000.0,56.0172,56.0172,55.8779,55.8866,87000.0
2012-07-19 13:00:00,64.19,64.31,64.19,64.24,83300.0,55.8779,55.9823,55.8779,55.9214,83300.0
2012-07-19 13:30:00,64.24,64.25,63.99,64.05,188800.0,55.9214,55.9301,55.7038,55.756,188800.0
2012-07-19 14:00:00,64.07,64.19,64.06,64.15,158900.0,55.7734,55.8779,55.7647,55.8431,158900.0
2012-07-19 14:30:00,64.13,64.23,64.09,64.18,108100.0,55.8256,55.9127,55.7908,55.8692,108100.0
2012-07-19 15:00:00,64.18,64.22,64.11,64.16,166700.0,55.8692,55.904,55.8082,55.8518,166700.0
2012-07-19 15:30:00,64.17,64.28,64.14,64.17,347900.0,55.8605,55.9562,55.8344,55.8605,347900.0
2012-07-20 09:30:00,63.85,63.89,63.7,63.79,442500.0,55.5819,55.6167,55.4513,55.5297,442500.0
2012-07-20 10:00:00,63.77,63.9,63.75,63.84,136600.0,55.5123,55.6254,55.4949,55.5732,136600.0
2012-07-20 10:30:00,63.84,63.84,63.64,63.8,125400.0,55.5732,55.5732,55.3991,55.5384,125400.0
2012-07-20 11:00:00,63.8,63.88,63.69,63.75,101000.0,55.5384,55.608,55.4426,55.4949,101000.0
2012-07-20 11:30:00,63.76,63.77,63.63,63.69,104000.0,55.5036,55.5123,55.3904,55.4426,104000.0
2012-07-20 12:00:00,63.69,63.69,63.52,63.55,105600.0,55.4426,55.4426,55.2946,55.3208,105600.0
2012-07-20 12:30:00,63.54,63.61,63.45,63.59,80100.0,55.312,55.373,55.2337,55.3556,80100.0
2012-07-20 13:00:00,63.6,63.62,63.46,63.51,96100.0,55.3643,55.3817,55.2424,55.2859,96100.0
2012-07-20 13:30:00,63.51,63.57,63.49,63.55,123500.0,55.2859,55.3382,55.2685,55.3208,123500.0
2012-07-20 14:00:00,63.55,63.61,63.51,63.51,91800.0,55.3208,55.373,55.2859,55.2859,91800.0
2012-07-20 14:30:00,63.51,63.53,63.46,63.5,68200.0,55.2859,55.3033,55.2424,55.2772,68200.0
2012-07-20 15:00:00,63.49,63.56,63.48,63.51,202000.0,55.2685,55.3295,55.2598,55.2859,202000.0
2012-07-20 15:30:00,63.5,63.54,63.44,63.46,445900.0,55.2772,55.312,55.225,55.2424,445900.0
2012-07-23 09:30:00,62.5,62.5,62.12,62.27,73300.0,54.4067,54.4067,54.0759,54.2065,73300.0
2012-07-23 10:00:00,62.23,62.3,62.18,62.29,81300.0,54.1717,54.2326,54.1282,54.2239,81300.0
2012-07-23 10:30:00,62.27,62.48,62.23,62.44,82000.0,54.2065,54.3893,54.1717,54.3545,82000.0
2012-07-23 11:00:00,62.44,62.57,62.44,62.56,126400.0,54.3545,54.4677,54.3545,54.4589,126400.0
2012-07-23 11:30:00,62.56,62.59,62.4,62.53,71500.0,54.4589,54.4851,54.3197,54.4328,71500.0
2012-07-23 12:00:00,62.53,62.55,62.42,62.49,32800.0,54.4328,54.4502,54.3371,54.398,32800.0
2012-07-23 12:30:00,62.48,62.69,62.44,62.65,83500.0,54.3893,54.5721,54.3545,54.5373,83500.0
2012-07-23 13:00:00,62.66,62.71,62.62,62.69,59200.0,54.546,54.5895,54.5112,54.5721,59200.0
2012-07-23 13:30:00,62.68,62.75,62.68,62.73,124700.0,54.5634,54.6243,54.5634,54.6069,124700.0
2012-07-23 14:00:00,62.74,62.83,62.72,62.74,64900.0,54.6156,54.694,54.5982,54.6156,64900.0
2012-07-23 14:30:00,62.74,62.77,62.69,62.72,31100.0,54.6156,54.6418,54.5721,54.5982,31100.0
2012-07-23 15:00:00,62.7,62.95,62.63,62.95,82400.0,54.5808,54.7984,54.5199,54.7984,82400.0
2012-07-23 15:30:00,62.96,62.97,62.81,62.81,181900.0,54.8072,54.8159,54.6766,54.6766,181900.0
2012-07-24 09:30:00,62.82,62.89,62.6,62.66,267800.0,54.6853,54.7462,54.4938,54.546,267800.0
2012-07-24 10:00:00,62.67,62.69,62.39,62.46,195000.0,54.5547,54.5721,54.311,54.3719,195000.0
2012-07-24 10:30:00,62.45,62.57,62.4,62.49,71500.0,54.3632,54.4677,54.3197,54.398,71500.0
2012-07-24 11:00:00,62.49,62.61,62.42,62.53,127500.0,54.398,54.5025,54.3371,54.4328,127500.0
2012-07-24 11:30:00,62.53,62.55,62.29,62.32,127700.0,54.4328,54.4502,54.2239,54.25,127700.0
2012-07-24 12:00:00,62.31,62.31,62.0,62.06,126400.0,54.2413,54.2413,53.9715,54.0237,126400.0
2012-07-24 12:30:00,62.07,62.23,62.05,62.23,214600.0,54.0324,54.1717,54.015,54.1717,214600.0
2012-07-24 13:00:00,62.21,62.23,62.08,62.11,51200.0,54.1543,54.1717,54.0411,54.0672,51200.0
2012-07-24 13:30:00,62.1,62.2,62.06,62.14,62900.0,54.0585,54.1456,54.0237,54.0933,62900.0
2012-07-24 14:00:00,62.13,62.14,61.94,61.95,96100.0,54.0846,54.0933,53.9192,53.9279,96100.0
2012-07-24 14:30:00,61.94,62.05,61.91,62.0,113900.0,53.9192,54.015,53.8931,53.9715,113900.0
2012-07-24 15:00:00,61.99,62.12,61.87,62.12,103000.0,53.9628,54.0759,53.8583,54.0759,103000.0
2012-07-24 15:30:00,62.13,62.29,62.03,62.24,300500.0,54.0846,54.2239,53.9976,54.1804,300500.0
2012-07-25 09:30:00,62.29,62.47,62.18,62.24,242200.0,54.2239,54.3806,54.1282,54.1804,242200.0
2012-07-25 10:00:00,62.22,62.23,62.01,62.1,182400.0,54.163,54.1717,53.9802,54.0585,182400.0
2012-07-25 10:30:00,62.09,62.11,61.83,61.87,78500.0,54.0498,54.0672,53.8235,53.8583,78500.0
2012-07-25 11:00:00,61.87,62.08,61.87,62.0,100200.0,53.8583,54.0411,53.8583,53.9715,100200.0
2012-07-25 11:30:00,62.0,62.09,61.97,62.03,418900.0,53.9715,54.0498,53.9453,53.9976,418900.0
2012-07-25 12:00:00,62.04,62.09,61.97,61.99,258000.0,54.0063,54.0498,53.9453,53.9628,258000.0
2012-07-25 12:30:00,61.99,62.13,61.99,62.08,55200.0,53.9628,54.0846,53.9628,54.0411,55200.0
2012-07-25 13:00:00,62.08,62.28,62.08,62.28,78900.0,54.0411,54.2152,54.0411,54.2152,78900.0
2012-07-25 13:30:00,62.29,62.41,62.25,62.37,163900.0,54.2239,54.3284,54.1891,54.2936,163900.0
2012-07-25 14:00:00,62.38,62.41,62.27,62.39,91100.0,54.3023,54.3284,54.2065,54.311,91100.0
2012-07-25 14:30:00,62.38,62.44,62.36,62.39,82500.0,54.3023,54.3545,54.2848,54.311,82500.0
2012-07-25 15:00:00,62.34,62.37,62.12,62.18,94700.0,54.2674,54.2936,54.0759,54.1282,94700.0
2012-07-25 15:30:00,62.19,62.19,62.04,62.14,227400.0,54.1369,54.1369,54.0063,54.0933,227400.0
2012-07-26 09:30:00,63.07,63.26,63.01,63.13,392000.0,54.9029,55.0683,54.8507,54.9551,392000.0
2012-07-26 10:00:00,63.09,63.28,63.09,63.15,177800.0,54.9203,55.0857,54.9203,54.9725,177800.0
2012-07-26 10:30:00,63.17,63.2,62.88,62.97,199600.0,54.99,55.0161,54.7375,54.8159,199600.0
2012-07-26 11:00:00,62.97,62.99,62.8,62.89,256200.0,54.8159,54.8333,54.6679,54.7462,256200.0
2012-07-26 11:30:00,62.9,62.93,62.72,62.79,176900.0,54.7549,54.781,54.5982,54.6592,176900.0
2012-07-26 12:00:00,62.78,62.89,62.71,62.86,107700.0,54.6505,54.7462,54.5895,54.7201,107700.0
2012-07-26 12:30:00,62.86,62.95,62.8,62.94,62900.0,54.7201,54.7984,54.6679,54.7897,62900.0
2012-07-26 13:00:00,62.92,63.06,62.91,63.04,73000.0,54.7723,54.8942,54.7636,54.8768,73000.0
2012-07-26 13:30:00,63.04,63.07,62.92,62.93,111400.0,54.8768,54.9029,54.7723,54.781,111400.0
2012-07-26 14:00:00,62.93,63.01,62.93,63.0,423500.0,54.781,54.8507,54.781,54.842,423500.0
2012-07-26 14:30:00,62.99,63.1,62.92,63.05,1331500.0,54.8333,54.929,54.7723,54.8855,1331500.0
2012-07-26 15:00:00,63.05,63.11,63.01,63.11,766200.0,54.8855,54.9377,54.8507,54.9377,766200.0
2012-07-26 15:30:00,63.1,63.25,63.05,63.11,1558800.0,54.929,55.0596,54.8855,54.9377,1558800.0
2012-07-27 09:30:00,63.49,63.64,63.4,63.64,311200.0,55.2685,55.3991,55.1902,55.3991,311200.0
2012-07-27 10:00:00,63.64,63.72,63.59,63.62,130900.0,55.3991,55.4687,55.3556,55.3817,130900.0
2012-07-27 10:30:00,63.63,63.86,63.62,63.83,144600.0,55.3904,55.5906,55.3817,55.5645,144600.0
2012-07-27 11:00:00,63.85,63.92,63.81,63.86,309200.0,55.5819,55.6428,55.5471,55.5906,309200.0
2012-07-27 11:30:00,63.85,63.91,63.83,63.91,541000.0,55.5819,55.6341,55.5645,55.6341,541000.0
2012-07-27 12:00:00,63.91,63.96,63.87,63.96,233700.0,55.6341,55.6777,55.5993,55.6777,233700.0
2012-07-27 12:30:00,63.96,64.03,63.96,63.99,82000.0,55.6777,55.7386,55.6777,55.7038,82000.0
2012-07-27 13:00:00,64.0,64.29,63.99,64.29,186100.0,55.7125,55.9649,55.7038,55.9649,186100.0
2012-07-27 13:30:00,64.31,64.52,64.27,64.34,165600.0,55.9823,56.1651,55.9475,56.0085,165600.0
2012-07-27 14:00:00,64.34,64.39,64.21,64.26,291100.0,56.0085,56.052,55.8953,55.9388,291100.0
2012-07-27 14:30:00,64.26,64.36,64.23,64.34,115200.0,55.9388,56.0259,55.9127,56.0085,115200.0
2012-07-27 15:00:00,64.34,64.47,64.33,64.46,193300.0,56.0085,56.1216,55.9997,56.1129,193300.0
2012-07-27 15:30:00,64.46,64.5,64.29,64.37,209100.0,56.1129,56.1477,55.9649,56.0346,209100.0
2012-07-30 09:30:00,64.34,64.57,64.3,64.55,75300.0,56.0085,56.2087,55.9736,56.1913,75300.0
2012-07-30 10:00:00,64.57,64.69,64.49,64.63,51900.0,56.2087,56.3131,56.139,56.2609,51900.0
2012-07-30 10:30:00,64.6,64.61,64.34,64.34,169200.0,56.2348,56.2435,56.0085,56.0085,169200.0
2012-07-30 11:00:00,64.37,64.46,64.22,64.25,95300.0,56.0346,56.1129,55.904,55.9301,95300.0
2012-07-30 11:30:00,64.25,64.27,64.16,64.25,34600.0,55.9301,55.9475,55.8518,55.9301,34600.0
2012-07-30 12:00:00,64.24,64.26,64.16,64.23,78300.0,55.9214,55.9388,55.8518,55.9127,78300.0
2012-07-30 12:30:00,64.23,64.34,64.2,64.27,51000.0,55.9127,56.0085,55.8866,55.9475,51000.0
2012-07-30 13:00:00,64.27,64.34,64.22,64.29,62100.0,55.9475,56.0085,55.904,55.9649,62100.0
2012-07-30 13:30:00,64.28,64.38,64.22,64.27,52600.0,55.9562,56.0433,55.904,55.9475,52600.0
2012-07-30 14:00:00,64.24,64.3,64.17,64.26,56900.0,55.9214,55.9736,55.8605,55.9388,56900.0
2012-07-30 14:30:00,64.27,64.36,64.27,64.33,51500.0,55.9475,56.0259,55.9475,55.9997,51500.0
2012-07-30 15:00:00,64.33,64.33,64.18,64.3,90400.0,55.9997,55.9997,55.8692,55.9736,90400.0
2012-07-30 15:30:00,64.33,64.37,64.23,64.32,122700.0,55.9997,56.0346,55.9127,55.991,122700.0
2012-07-31 09:30:00,64.23,64.45,64.18,64.31,269600.0,55.9127,56.1042,55.8692,55.9823,269600.0
2012-07-31 10:00:00,64.32,64.4,64.15,64.3,108900.0,55.991,56.0607,55.8431,55.9736,108900.0
2012-07-31 10:30:00,64.31,64.39,64.21,64.31,85400.0,55.9823,56.052,55.8953,55.9823,85400.0
2012-07-31 11:00:00,64.32,64.42,64.25,64.38,92700.0,55.991,56.0781,55.9301,56.0433,92700.0
2012-07-31 11:30:00,64.38,64.38,64.27,64.3,70000.0,56.0433,56.0433,55.9475,55.9736,70000.0
2012-07-31 12:00:00,64.29,64.29,64.07,64.13,154800.0,55.9649,55.9649,55.7734,55.8256,154800.0
2012-07-31 12:30:00,64.14,64.17,64.06,64.09,50700.0,55.8344,55.8605,55.7647,55.7908,50700.0
2012-07-31 13:00:00,64.08,64.22,64.05,64.21,387100.0,55.7821,55.904,55.756,55.8953,387100.0
2012-07-31 13:30:00,64.21,64.21,64.11,64.12,59000.0,55.8953,55.8953,55.8082,55.8169,59000.0
2012-07-31 14:00:00,64.12,64.29,64.11,64.26,89500.0,55.8169,55.9649,55.8082,55.9388,89500.0
2012-07-31 14:30:00,64.26,64.3,64.15,64.15,50500.0,55.9388,55.9736,55.8431,55.8431,50500.0
2012-07-31 15:00:00,64.16,64.19,64.11,64.18,75300.0,55.8518,55.8779,55.8082,55.8692,75300.0
2012-07-31 15:30:00,64.18,64.19,63.99,63.99,443200.0,55.8692,55.8779,55.7038,55.7038,443200.0
2012-08-01 09:30:00,64.33,64.35,64.13,64.15,215800.0,55.9997,56.0172,55.8256,55.8431,215800.0
2012-08-01 10:00:00,64.13,64.21,64.0,64.07,179700.0,55.8256,55.8953,55.7125,55.7734,179700.0
2012-08-01 10:30:00,64.08,64.2,64.03,64.16,99500.0,55.7821,55.8866,55.7386,55.8518,99500.0
2012-08-01 11:00:00,64.16,64.17,64.01,64.05,190300.0,55.8518,55.8605,55.7212,55.756,190300.0
2012-08-01 11:30:00,64.06,64.09,64.0,64.04,266600.0,55.7647,55.7908,55.7125,55.7473,266600.0
2012-08-01 12:00:00,64.05,64.12,64.02,64.09,58100.0,55.756,55.8169,55.7299,55.7908,58100.0
2012-08-01 12:30:00,64.09,64.11,64.05,64.07,62000.0,55.7908,55.8082,55.756,55.7734,62000.0
2012-08-01 13:00:00,64.08,64.13,64.02,64.04,92500.0,55.7821,55.8256,55.7299,55.7473,92500.0
2012-08-01 13:30:00,64.03,64.07,63.93,63.94,104700.0,55.7386,55.7734,55.6515,55.6602,104700.0
2012-08-01 14:00:00,63.94,63.97,63.6,63.96,586800.0,55.6602,55.6864,55.3643,55.6777,586800.0
2012-08-01 14:30:00,63.97,63.97,63.76,63.89,296500.0,55.6864,55.6864,55.5036,55.6167,296500.0
2012-08-01 15:00:00,63.9,64.04,63.83,64.02,127700.0,55.6254,55.7473,55.5645,55.7299,127700.0
2012-08-01 15:30:00,64.02,64.04,63.72,63.75,280100.0,55.7299,55.7473,55.4687,55.4949,280100.0
2012-08-02 09:30:00,63.27,63.58,63.1,63.56,137600.0,55.077,55.3469,54.929,55.3295,137600.0
2012-08-02 10:00:00,63.55,63.84,63.45,63.81,122200.0,55.3208,55.5732,55.2337,55.5471,122200.0
2012-08-02 10:30:00,63.81,63.82,63.49,63.53,756300.0,55.5471,55.5558,55.2685,55.3033,756300.0
2012-08-02 11:00:00,63.52,63.58,63.3,63.44,162300.0,55.2946,55.3469,55.1031,55.225,162300.0
2012-08-02 11:30:00,63.4,63.4,63.07,63.19,103500.0,55.1902,55.1902,54.9029,55.0074,103500.0
2012-08-02 12:00:00,63.16,63.24,63.13,63.14,97600.0,54.9813,55.0509,54.9551,54.9638,97600.0
2012-08-02 12:30:00,63.11,63.17,62.95,63.15,112200.0,54.9377,54.99,54.7984,54.9725,112200.0
2012-08-02 13:00:00,63.14,63.21,63.1,63.15,86000.0,54.9638,55.0248,54.929,54.9725,86000.0
2012-08-02 13:30:00,63.16,63.2,63.09,63.09,91200.0,54.9813,55.0161,54.9203,54.9203,91200.0
2012-08-02 14:00:00,63.07,63.19,63.07,63.17,118200.0,54.9029,55.0074,54.9029,54.99,118200.0
2012-08-02 14:30:00,63.15,63.34,63.15,63.23,115800.0,54.9725,55.1379,54.9725,55.0422,115800.0
2012-08-02 15:00:00,63.24,63.37,63.24,63.28,193700.0,55.0509,55.1641,55.0509,55.0857,193700.0
2012-08-02 15:30:00,63.27,63.47,63.27,63.41,351600.0,55.077,55.2511,55.077,55.1989,351600.0
2012-08-03 09:30:00,64.28,64.53,64.27,64.5,126200.0,55.9562,56.1738,55.9475,56.1477,126200.0
2012-08-03 10:00:00,64.53,64.68,64.53,64.68,49000.0,56.1738,56.3044,56.1738,56.3044,49000.0
2012-08-03 10:30:00,64.67,64.67,64.5,64.55,266800.0,56.2957,56.2957,56.1477,56.1913,266800.0
2012-08-03 11:00:00,64.54,64.67,64.52,64.62,114000.0,56.1826,56.2957,56.1651,56.2522,114000.0
2012-08-03 11:30:00,64.63,64.68,64.61,64.68,108700.0,56.2609,56.3044,56.2435,56.3044,108700.0
2012-08-03 12:00:00,64.67,64.71,64.62,64.68,43400.0,56.2957,56.3305,56.2522,56.3044,43400.0
2012-08-03 12:30:00,64.69,64.69,64.62,64.64,59800.0,56.3131,56.3131,56.2522,56.2696,59800.0
2012-08-03 13:00:00,64.63,64.69,64.63,64.65,67400.0,56.2609,56.3131,56.2609,56.2783,67400.0
2012-08-03 13:30:00,64.64,64.66,64.6,64.65,315200.0,56.2696,56.287,56.2348,56.2783,315200.0
2012-08-03 14:00:00,64.64,64.71,64.64,64.68,46100.0,56.2696,56.3305,56.2696,56.3044,46100.0
2012-08-03 14:30:00,64.68,64.68,64.6,64.62,62100.0,56.3044,56.3044,56.2348,56.2522,62100.0
2012-08-03 15:00:00,64.62,64.68,64.58,64.59,90600.0,56.2522,56.3044,56.2174,56.2261,90600.0
2012-08-03 15:30:00,64.59,64.62,64.46,64.58,157200.0,56.2261,56.2522,56.1129,56.2174,157200.0
2012-08-06 09:30:00,64.75,64.91,64.67,64.83,276300.0,56.3654,56.5046,56.2957,56.435,276300.0
2012-08-06 10:00:00,64.83,64.93,64.82,64.88,73200.0,56.435,56.5221,56.4263,56.4785,73200.0
2012-08-06 10:30:00,64.88,64.92,64.81,64.85,1929500.0,56.4785,56.5133,56.4176,56.4524,1929500.0
2012-08-06 11:00:00,64.85,64.93,64.82,64.86,59000.0,56.4524,56.5221,56.4263,56.4611,59000.0
2012-08-06 11:30:00,64.83,64.92,64.81,64.9,36400.0,56.435,56.5133,56.4176,56.4959,36400.0
2012-08-06 12:00:00,64.91,64.91,64.85,64.87,38200.0,56.5046,56.5046,56.4524,56.4698,38200.0
2012-08-06 12:30:00,64.88,64.98,64.87,64.96,62100.0,56.4785,56.5656,56.4698,56.5482,62100.0
2012-08-06 13:00:00,64.97,65.0,64.94,64.97,287400.0,56.5569,56.583,56.5308,56.5569,287400.0
2012-08-06 13:30:00,64.97,64.98,64.88,64.91,57000.0,56.5569,56.5656,56.4785,56.5046,57000.0
2012-08-06 14:00:00,64.91,64.96,64.9,64.94,64700.0,56.5046,56.5482,56.4959,56.5308,64700.0
2012-08-06 14:30:00,64.95,64.98,64.92,64.94,65400.0,56.5395,56.5656,56.5133,56.5308,65400.0
2012-08-06 15:00:00,64.94,64.97,64.9,64.94,85400.0,56.5308,56.5569,56.4959,56.5308,85400.0
2012-08-06 15:30:00,64.94,64.95,64.71,64.73,167000.0,56.5308,56.5395,56.3305,56.3479,167000.0
2012-08-07 09:30:00,64.94,65.12,64.94,65.07,114200.0,56.5308,56.6874,56.5308,56.6439,114200.0
2012-08-07 10:00:00,65.09,65.18,65.04,65.15,75800.0,56.6613,56.7397,56.6178,56.7136,75800.0
2012-08-07 10:30:00,65.14,65.18,65.1,65.13,51200.0,56.7049,56.7397,56.67,56.6962,51200.0
2012-08-07 11:00:00,65.13,65.14,65.04,65.12,100400.0,56.6962,56.7049,56.6178,56.6874,100400.0
2012-08-07 11:30:00,65.13,65.27,65.13,65.25,137700.0,56.6962,56.818,56.6962,56.8006,137700.0
2012-08-07 12:00:00,65.26,65.29,65.22,65.26,91000.0,56.8093,56.8354,56.7745,56.8093,91000.0
2012-08-07 12:30:00,65.27,65.32,65.26,65.27,30400.0,56.818,56.8615,56.8093,56.818,30400.0
2012-08-07 13:00:00,65.27,65.28,65.23,65.27,26000.0,56.818,56.8267,56.7832,56.818,26000.0
2012-08-07 13:30:00,65.27,65.3,65.24,65.25,65900.0,56.818,56.8441,56.7919,56.8006,65900.0
2012-08-07 14:00:00,65.24,65.26,65.16,65.17,216000.0,56.7919,56.8093,56.7223,56.731,216000.0
2012-08-07 14:30:00,65.17,65.22,65.16,65.17,313200.0,56.731,56.7745,56.7223,56.731,313200.0
2012-08-07 15:00:00,65.17,65.18,65.09,65.13,231800.0,56.731,56.7397,56.6613,56.6962,231800.0
2012-08-07 15:30:00,65.14,65.15,65.02,65.04,348200.0,56.7049,56.7136,56.6004,56.6178,348200.0
2012-08-08 09:30:00,64.8,64.98,64.73,64.93,83000.0,56.4089,56.5656,56.3479,56.5221,83000.0
2012-08-08 10:00:00,64.92,65.01,64.89,64.94,49100.0,56.5133,56.5917,56.4872,56.5308,49100.0
2012-08-08 10:30:00,64.93,64.97,64.86,64.93,61000.0,56.5221,56.5569,56.4611,56.5221,61000.0
2012-08-08 11:00:00,64.93,65.15,64.92,65.14,63100.0,56.5221,56.7136,56.5133,56.7049,63100.0
2012-08-08 11:30:00,65.14,65.17,65.1,65.1,62100.0,56.7049,56.731,56.67,56.67,62100.0
2012-08-08 12:00:00,65.08,65.13,65.07,65.07,177400.0,56.6526,56.6962,56.6439,56.6439,177400.0
2012-08-08 12:30:00,65.06,65.09,64.94,65.04,28600.0,56.6352,56.6613,56.5308,56.6178,28600.0
2012-08-08 13:00:00,65.03,65.09,65.01,65.06,87700.0,56.6091,56.6613,56.5917,56.6352,87700.0
2012-08-08 13:30:00,65.07,65.09,65.01,65.05,84400.0,56.6439,56.6613,56.5917,56.6265,84400.0
2012-08-08 14:00:00,65.05,65.06,64.93,64.98,120900.0,56.6265,56.6352,56.5221,56.5656,120900.0
2012-08-08 14:30:00,64.98,65.02,64.95,64.96,118800.0,56.5656,56.6004,56.5395,56.5482,118800.0
2012-08-08 15:00:00,64.96,65.09,64.96,65.06,150500.0,56.5482,56.6613,56.5482,56.6352,150500.0
2012-08-08 15:30:00,65.05,65.08,64.98,65.04,108900.0,56.6265,56.6526,56.5656,56.6178,108900.0
2012-08-09 09:30:00,64.98,65.16,64.94,65.06,66900.0,56.5656,56.7223,56.5308,56.6352,66900.0
2012-08-09 10:00:00,65.05,65.18,65.03,65.11,58800.0,56.6265,56.7397,56.6091,56.6787,58800.0
2012-08-09 10:30:00,65.09,65.19,65.09,65.14,74200.0,56.6613,56.7484,56.6613,56.7049,74200.0
2012-08-09 11:00:00,65.14,65.15,65.05,65.07,95300.0,56.7049,56.7136,56.6265,56.6439,95300.0
2012-08-09 11:30:00,65.07,65.09,64.85,64.88,109300.0,56.6439,56.6613,56.4524,56.4785,109300.0
2012-08-09 12:00:00,64.89,64.96,64.86,64.92,60100.0,56.4872,56.5482,56.4611,56.5133,60100.0
2012-08-09 12:30:00,64.93,65.04,64.91,65.04,116500.0,56.5221,56.6178,56.5046,56.6178,116500.0
2012-08-09 13:00:00,65.04,65.07,64.99,65.01,69600.0,56.6178,56.6439,56.5743,56.5917,69600.0
2012-08-09 13:30:00,65.02,65.04,64.99,65.0,49000.0,56.6004,56.6178,56.5743,56.583,49000.0
2012-08-09 14:00:00,65.01,65.04,64.99,65.04,57000.0,56.5917,56.6178,56.5743,56.6178,57000.0
2012-08-09 14:30:00,65.04,65.11,65.04,65.06,64300.0,56.6178,56.6787,56.6178,56.6352,64300.0
2012-08-09 15:00:00,65.06,65.08,65.0,65.05,73400.0,56.6352,56.6526,56.583,56.6265,73400.0
2012-08-09 15:30:00,65.05,65.07,64.99,65.04,142600.0,56.6265,56.6439,56.5743,56.6178,142600.0
2012-08-10 09:30:00,64.88,64.92,64.77,64.83,194600.0,56.4785,56.5133,56.3828,56.435,194600.0
2012-08-10 10:00:00,64.83,64.99,64.79,64.9,116900.0,56.435,56.5743,56.4002,56.4959,116900.0
2012-08-10 10:30:00,64.93,65.0,64.91,64.96,77900.0,56.5221,56.583,56.5046,56.5482,77900.0
2012-08-10 11:00:00,64.97,64.98,64.77,64.93,117100.0,56.5569,56.5656,56.3828,56.5221,117100.0
2012-08-10 11:30:00,64.95,64.99,64.9,64.97,59300.0,56.5395,56.5743,56.4959,56.5569,59300.0
2012-08-10 12:00:00,64.98,64.98,64.92,64.97,28600.0,56.5656,56.5656,56.5133,56.5569,28600.0
2012-08-10 12:30:00,64.96,64.97,64.91,64.94,31000.0,56.5482,56.5569,56.5046,56.5308,31000.0
2012-08-10 13:00:00,64.94,64.94,64.88,64.94,37500.0,56.5308,56.5308,56.4785,56.5308,37500.0
2012-08-10 13:30:00,64.94,65.0,64.92,64.98,66600.0,56.5308,56.583,56.5133,56.5656,66600.0
2012-08-10 14:00:00,64.97,65.01,64.93,64.97,29100.0,56.5569,56.5917,56.5221,56.5569,29100.0
2012-08-10 14:30:00,64.96,65.02,64.96,64.99,25100.0,56.5482,56.6004,56.5482,56.5743,25100.0
2012-08-10 15:00:00,64.99,65.07,64.98,65.06,77000.0,56.5743,56.6439,56.5656,56.6352,77000.0
2012-08-10 15:30:00,65.06,65.18,65.03,65.16,100300.0,56.6352,56.7397,56.6091,56.7223,100300.0
2012-08-13 09:30:00,65.05,65.18,65.02,65.12,97300.0,56.6265,56.7397,56.6004,56.6874,97300.0
2012-08-13 10:00:00,65.11,65.15,64.92,64.99,81200.0,56.6787,56.7136,56.5133,56.5743,81200.0
2012-08-13 10:30:00,64.97,64.98,64.89,64.9,99500.0,56.5569,56.5656,56.4872,56.4959,99500.0
2012-08-13 11:00:00,64.9,64.94,64.8,64.9,75200.0,56.4959,56.5308,56.4089,56.4959,75200.0
2012-08-13 11:30:00,64.91,64.95,64.89,64.94,92000.0,56.5046,56.5395,56.4872,56.5308,92000.0
2012-08-13 12:00:00,64.94,64.96,64.87,64.91,148700.0,56.5308,56.5482,56.4698,56.5046,148700.0
2012-08-13 12:30:00,64.91,65.03,64.89,65.03,83500.0,56.5046,56.6091,56.4872,56.6091,83500.0
2012-08-13 13:00:00,65.03,65.05,64.99,65.02,87200.0,56.6091,56.6265,56.5743,56.6004,87200.0
2012-08-13 13:30:00,65.02,65.08,64.99,65.03,68000.0,56.6004,56.6526,56.5743,56.6091,68000.0
2012-08-13 14:00:00,65.05,65.17,65.03,65.13,63000.0,56.6265,56.731,56.6091,56.6962,63000.0
2012-08-13 14:30:00,65.14,65.21,65.12,65.18,74500.0,56.7049,56.7658,56.6874,56.7397,74500.0
2012-08-13 15:00:00,65.18,65.2,65.11,65.12,65300.0,56.7397,56.7571,56.6787,56.6874,65300.0
2012-08-13 15:30:00,65.11,65.21,65.1,65.21,128500.0,56.6787,56.7658,56.67,56.7658,128500.0
2012-08-14 09:30:00,65.49,65.49,65.26,65.35,94300.0,57.0095,57.0095,56.8093,56.8877,94300.0
2012-08-14 10:00:00,65.37,65.42,65.29,65.34,91300.0,56.9051,56.9486,56.8354,56.879,91300.0
2012-08-14 10:30:00,65.34,65.43,65.29,65.4,107900.0,56.879,56.9573,56.8354,56.9312,107900.0
2012-08-14 11:00:00,65.41,65.45,65.39,65.44,64000.0,56.9399,56.9747,56.9225,56.966,64000.0
2012-08-14 11:30:00,65.44,65.51,65.44,65.46,178400.0,56.966,57.0269,56.966,56.9834,178400.0
2012-08-14 12:00:00,65.46,65.48,65.4,65.43,57800.0,56.9834,57.0008,56.9312,56.9573,57800.0
2012-08-14 12:30:00,65.46,65.48,65.3,65.33,181600.0,56.9834,57.0008,56.8441,56.8703,181600.0
2012-08-14 13:00:00,65.34,65.38,65.28,65.32,123300.0,56.879,56.9138,56.8267,56.8615,123300.0
2012-08-14 13:30:00,65.34,65.39,65.34,65.38,57300.0,56.879,56.9225,56.879,56.9138,57300.0
2012-08-14 14:00:00,65.37,65.4,65.32,65.37,86500.0,56.9051,56.9312,56.8615,56.9051,86500.0
2012-08-14 14:30:00,65.37,65.42,65.33,65.42,54500.0,56.9051,56.9486,56.8703,56.9486,54500.0
2012-08-14 15:00:00,65.41,65.42,65.28,65.33,88200.0,56.9399,56.9486,56.8267,56.8703,88200.0
2012-08-14 15:30:00,65.34,65.34,65.11,65.27,202800.0,56.879,56.879,56.6787,56.818,202800.0
2012-08-15 09:30:00,65.19,65.42,65.18,65.39,109400.0,56.7484,56.9486,56.7397,56.9225,109400.0
2012-08-15 10:00:00,65.39,65.44,65.33,65.38,25700.0,56.9225,56.966,56.8703,56.9138,25700.0
2012-08-15 10:30:00,65.37,65.4,65.27,65.38,100600.0,56.9051,56.9312,56.818,56.9138,100600.0
2012-08-15 11:00:00,65.37,65.44,65.33,65.34,93500.0,56.9051,56.966,56.8703,56.879,93500.0
2012-08-15 11:30:00,65.33,65.4,65.33,65.4,47300.0,56.8703,56.9312,56.8703,56.9312,47300.0
2012-08-15 12:00:00,65.41,65.44,65.37,65.41,41900.0,56.9399,56.966,56.9051,56.9399,41900.0
2012-08-15 12:30:00,65.42,65.43,65.38,65.4,26800.0,56.9486,56.9573,56.9138,56.9312,26800.0
2012-08-15 13:00:00,65.4,65.41,65.33,65.33,29100.0,56.9312,56.9399,56.8703,56.8703,29100.0
2012-08-15 13:30:00,65.33,65.35,65.31,65.31,38100.0,56.8703,56.8877,56.8528,56.8528,38100.0
2012-08-15 14:00:00,65.3,65.36,65.26,65.34,57100.0,56.8441,56.8964,56.8093,56.879,57100.0
2012-08-15 14:30:00,65.35,65.46,65.33,65.42,93500.0,56.8877,56.9834,56.8703,56.9486,93500.0
2012-08-15 15:00:00,65.42,65.46,65.36,65.4,138500.0,56.9486,56.9834,56.8964,56.9312,138500.0
2012-08-15 15:30:00,65.39,65.43,65.36,65.39,129000.0,56.9225,56.9573,56.8964,56.9225,129000.0
2012-08-16 09:30:00,65.46,65.49,65.36,65.39,238000.0,56.9834,57.0095,56.8964,56.9225,238000.0
2012-08-16 10:00:00,65.38,65.44,65.34,65.44,95600.0,56.9138,56.966,56.879,56.966,95600.0
2012-08-16 10:30:00,65.44,65.6,65.44,65.58,148300.0,56.966,57.1053,56.966,57.0879,148300.0
2012-08-16 11:00:00,65.58,65.64,65.55,65.63,126500.0,57.0879,57.1401,57.0618,57.1314,126500.0
2012-08-16 11:30:00,65.63,65.77,65.62,65.74,102600.0,57.1314,57.2533,57.1227,57.2272,102600.0
2012-08-16 12:00:00,65.73,65.78,65.72,65.76,39400.0,57.2185,57.262,57.2098,57.2446,39400.0
2012-08-16 12:30:00,65.75,65.81,65.73,65.8,29100.0,57.2359,57.2881,57.2185,57.2794,29100.0
2012-08-16 13:00:00,65.8,65.84,65.79,65.82,40100.0,57.2794,57.3142,57.2707,57.2968,40100.0
2012-08-16 13:30:00,65.83,65.83,65.76,65.8,51700.0,57.3055,57.3055,57.2446,57.2794,51700.0
2012-08-16 14:00:00,65.79,65.89,65.79,65.88,106300.0,57.2707,57.3577,57.2707,57.349,106300.0
2012-08-16 14:30:00,65.9,65.99,65.89,65.94,52000.0,57.3664,57.4448,57.3577,57.4013,52000.0
2012-08-16 15:00:00,65.94,66.0,65.91,65.98,88500.0,57.4013,57.4535,57.3751,57.4361,88500.0
2012-08-16 15:30:00,65.97,65.97,65.85,65.89,100800.0,57.4274,57.4274,57.3229,57.3577,100800.0
2012-08-17 09:30:00,66.0,66.09,65.96,66.05,432300.0,57.4535,57.5318,57.4187,57.497,432300.0
2012-08-17 10:00:00,66.05,66.06,65.95,65.97,83300.0,57.497,57.5057,57.41,57.4274,83300.0
2012-08-17 10:30:00,65.94,65.99,65.93,65.99,46800.0,57.4013,57.4448,57.3926,57.4448,46800.0
2012-08-17 11:00:00,66.0,66.02,65.95,66.0,147000.0,57.4535,57.4709,57.41,57.4535,147000.0
2012-08-17 11:30:00,66.0,66.09,65.99,66.08,36700.0,57.4535,57.5318,57.4448,57.5231,36700.0
2012-08-17 12:00:00,66.08,66.1,66.05,66.08,46900.0,57.5231,57.5405,57.497,57.5231,46900.0
2012-08-17 12:30:00,66.07,66.08,66.02,66.03,148700.0,57.5144,57.5231,57.4709,57.4796,148700.0
2012-08-17 13:00:00,66.03,66.06,66.02,66.04,87800.0,57.4796,57.5057,57.4709,57.4883,87800.0
2012-08-17 13:30:00,66.04,66.09,66.03,66.05,131400.0,57.4883,57.5318,57.4796,57.497,131400.0
2012-08-17 14:00:00,66.04,66.09,66.02,66.08,47600.0,57.4883,57.5318,57.4709,57.5231,47600.0
2012-08-17 14:30:00,66.08,66.11,66.07,66.1,179800.0,57.5231,57.5493,57.5144,57.5405,179800.0
2012-08-17 15:00:00,66.11,66.13,66.07,66.09,165900.0,57.5493,57.5667,57.5144,57.5318,165900.0
2012-08-17 15:30:00,66.09,66.18,66.04,66.13,204200.0,57.5318,57.6102,57.4883,57.5667,204200.0
2012-08-20 09:30:00,66.08,66.12,65.89,65.9,133800.0,57.5231,57.558,57.3577,57.3664,133800.0
2012-08-20 10:00:00,65.91,65.95,65.81,65.88,181900.0,57.3751,57.41,57.2881,57.349,181900.0
2012-08-20 10:30:00,65.87,65.96,65.83,65.95,200300.0,57.3403,57.4187,57.3055,57.41,200300.0
2012-08-20 11:00:00,65.94,65.95,65.88,65.89,66100.0,57.4013,57.41,57.349,57.3577,66100.0
2012-08-20 11:30:00,65.88,66.01,65.88,65.98,58300.0,57.349,57.4622,57.349,57.4361,58300.0
2012-08-20 12:00:00,65.99,66.06,65.97,66.0,38200.0,57.4448,57.5057,57.4274,57.4535,38200.0
2012-08-20 12:30:00,65.99,65.99,65.91,65.96,55100.0,57.4448,57.4448,57.3751,57.4187,55100.0
2012-08-20 13:00:00,65.95,65.99,65.95,65.97,107700.0,57.41,57.4448,57.41,57.4274,107700.0
2012-08-20 13:30:00,65.97,65.98,65.89,65.96,64400.0,57.4274,57.4361,57.3577,57.4187,64400.0
2012-08-20 14:00:00,65.96,66.04,65.93,66.02,73900.0,57.4187,57.4883,57.3926,57.4709,73900.0
2012-08-20 14:30:00,66.03,66.07,65.99,66.01,83700.0,57.4796,57.5144,57.4448,57.4622,83700.0
2012-08-20 15:00:00,66.02,66.05,65.97,66.05,98100.0,57.4709,57.497,57.4274,57.497,98100.0
2012-08-20 15:30:00,66.06,66.09,66.02,66.08,88800.0,57.5057,57.5318,57.4709,57.5231,88800.0
2012-08-21 09:30:00,66.24,66.34,66.19,66.32,65600.0,57.6624,57.7495,57.6189,57.7321,65600.0
2012-08-21 10:00:00,66.32,66.41,66.32,66.39,66400.0,57.7321,57.8104,57.7321,57.793,66400.0
2012-08-21 10:30:00,66.41,66.46,66.29,66.3,79700.0,57.8104,57.8539,57.7059,57.7146,79700.0
2012-08-21 11:00:00,66.31,66.34,66.13,66.17,136000.0,57.7234,57.7495,57.5667,57.6015,136000.0
2012-08-21 11:30:00,66.17,66.19,66.08,66.08,112600.0,57.6015,57.6189,57.5231,57.5231,112600.0
2012-08-21 12:00:00,66.08,66.12,66.01,66.05,128900.0,57.5231,57.558,57.4622,57.497,128900.0
2012-08-21 12:30:00,66.06,66.1,65.97,66.04,23500.0,57.5057,57.5405,57.4274,57.4883,23500.0
2012-08-21 13:00:00,66.02,66.02,65.9,65.91,86900.0,57.4709,57.4709,57.3664,57.3751,86900.0
2012-08-21 13:30:00,65.91,65.92,65.78,65.88,93700.0,57.3751,57.3839,57.262,57.349,93700.0
2012-08-21 14:00:00,65.88,65.94,65.87,65.9,84200.0,57.349,57.4013,57.3403,57.3664,84200.0
2012-08-21 14:30:00,65.9,65.93,65.82,65.85,130600.0,57.3664,57.3926,57.2968,57.3229,130600.0
2012-08-21 15:00:00,65.85,65.85,65.66,65.73,387700.0,57.3229,57.3229,57.1575,57.2185,387700.0
2012-08-21 15:30:00,65.73,65.84,65.72,65.83,569200.0,57.2185,57.3142,57.2098,57.3055,569200.0
2012-08-22 09:30:00,65.71,65.81,65.59,65.76,348400.0,57.201,57.2881,57.0966,57.2446,348400.0
2012-08-22 10:00:00,65.71,65.82,65.66,65.77,60600.0,57.201,57.2968,57.1575,57.2533,60600.0
2012-08-22 10:30:00,65.81,65.81,65.64,65.66,46100.0,57.2881,57.2881,57.1401,57.1575,46100.0
2012-08-22 11:00:00,65.65,65.75,65.62,65.65,108500.0,57.1488,57.2359,57.1227,57.1488,108500.0
2012-08-22 11:30:00,65.63,65.75,65.61,65.74,46000.0,57.1314,57.2359,57.114,57.2272,46000.0
2012-08-22 12:00:00,65.76,65.77,65.64,65.7,52400.0,57.2446,57.2533,57.1401,57.1923,52400.0
2012-08-22 12:30:00,65.7,65.7,65.57,65.61,116600.0,57.1923,57.1923,57.0792,57.114,116600.0
2012-08-22 13:00:00,65.61,65.73,65.59,65.71,39900.0,57.114,57.2185,57.0966,57.201,39900.0
2012-08-22 13:30:00,65.71,65.76,65.65,65.7,130100.0,57.201,57.2446,57.1488,57.1923,130100.0
2012-08-22 14:00:00,65.69,65.91,65.68,65.77,258900.0,57.1836,57.3751,57.1749,57.2533,258900.0
2012-08-22 14:30:00,65.77,66.0,65.75,65.99,160500.0,57.2533,57.4535,57.2359,57.4448,160500.0
2012-08-22 15:00:00,65.99,66.05,65.88,65.93,208500.0,57.4448,57.497,57.349,57.3926,208500.0
2012-08-22 15:30:00,65.92,65.98,65.89,65.91,263900.0,57.3839,57.4361,57.3577,57.3751,263900.0
2012-08-23 09:30:00,65.77,65.8,65.5,65.54,397600.0,57.2533,57.2794,57.0182,57.0531,397600.0
2012-08-23 10:00:00,65.52,65.63,65.42,65.57,244600.0,57.0357,57.1314,56.9486,57.0792,244600.0
2012-08-23 10:30:00,65.56,65.71,65.54,65.66,91400.0,57.0705,57.201,57.0531,57.1575,91400.0
2012-08-23 11:00:00,65.67,65.75,65.57,65.75,104700.0,57.1662,57.2359,57.0792,57.2359,104700.0
2012-08-23 11:30:00,65.74,65.74,65.59,65.63,56700.0,57.2272,57.2272,57.0966,57.1314,56700.0
2012-08-23 12:00:00,65.64,65.65,65.46,65.53,71500.0,57.1401,57.1488,56.9834,57.0444,71500.0
2012-08-23 12:30:00,65.54,65.62,65.49,65.5,21300.0,57.0531,57.1227,57.0095,57.0182,21300.0
2012-08-23 13:00:00,65.49,65.51,65.31,65.36,86100.0,57.0095,57.0269,56.8528,56.8964,86100.0
2012-08-23 13:30:00,65.35,65.45,65.34,65.43,89100.0,56.8877,56.9747,56.879,56.9573,89100.0
2012-08-23 14:00:00,65.42,65.47,65.4,65.43,70100.0,56.9486,56.9921,56.9312,56.9573,70100.0
2012-08-23 14:30:00,65.44,65.56,65.42,65.48,87100.0,56.966,57.0705,56.9486,57.0008,87100.0
2012-08-23 15:00:00,65.48,65.59,65.43,65.5,143500.0,57.0008,57.0966,56.9573,57.0182,143500.0
2012-08-23 15:30:00,65.49,65.53,65.41,65.44,321900.0,57.0095,57.0444,56.9399,56.966,321900.0
2012-08-24 09:30:00,65.29,65.37,65.25,65.28,113800.0,56.8354,56.9051,56.8006,56.8267,113800.0
2012-08-24 10:00:00,65.29,65.43,65.29,65.39,762500.0,56.8354,56.9573,56.8354,56.9225,762500.0
2012-08-24 10:30:00,65.38,65.63,65.37,65.59,46600.0,56.9138,57.1314,56.9051,57.0966,46600.0
2012-08-24 11:00:00,65.6,65.84,65.6,65.76,125500.0,57.1053,57.3142,57.1053,57.2446,125500.0
2012-08-24 11:30:00,65.77,65.82,65.69,65.71,253900.0,57.2533,57.2968,57.1836,57.201,253900.0
2012-08-24 12:00:00,65.72,65.8,65.69,65.79,49100.0,57.2098,57.2794,57.1836,57.2707,49100.0
2012-08-24 12:30:00,65.79,65.84,65.76,65.81,37500.0,57.2707,57.3142,57.2446,57.2881,37500.0
2012-08-24 13:00:00,65.81,65.82,65.78,65.79,84400.0,57.2881,57.2968,57.262,57.2707,84400.0
2012-08-24 13:30:00,65.78,65.94,65.78,65.88,49900.0,57.262,57.4013,57.262,57.349,49900.0
2012-08-24 14:00:00,65.88,65.89,65.81,65.85,89000.0,57.349,57.3577,57.2881,57.3229,89000.0
2012-08-24 14:30:00,65.84,65.85,65.79,65.8,64100.0,57.3142,57.3229,57.2707,57.2794,64100.0
2012-08-24 15:00:00,65.8,65.87,65.77,65.85,104700.0,57.2794,57.3403,57.2533,57.3229,104700.0
2012-08-24 15:30:00,65.85,65.96,65.78,65.85,117000.0,57.3229,57.4187,57.262,57.3229,117000.0
2012-08-27 09:30:00,66.06,66.06,65.84,65.84,65400.0,57.5057,57.5057,57.3142,57.3142,65400.0
2012-08-27 10:00:00,65.82,65.93,65.81,65.91,52600.0,57.2968,57.3926,57.2881,57.3751,52600.0
2012-08-27 10:30:00,65.91,65.95,65.85,65.91,29500.0,57.3751,57.41,57.3229,57.3751,29500.0
2012-08-27 11:00:00,65.9,66.12,65.9,66.1,152900.0,57.3664,57.558,57.3664,57.5405,152900.0
2012-08-27 11:30:00,66.11,66.14,66.02,66.04,52800.0,57.5493,57.5754,57.4709,57.4883,52800.0
2012-08-27 12:00:00,66.03,66.09,65.99,66.01,67300.0,57.4796,57.5318,57.4448,57.4622,67300.0
2012-08-27 12:30:00,66.0,66.04,65.97,66.02,52300.0,57.4535,57.4883,57.4274,57.4709,52300.0
2012-08-27 13:00:00,66.02,66.08,66.0,66.06,105800.0,57.4709,57.5231,57.4535,57.5057,105800.0
2012-08-27 13:30:00,66.07,66.07,65.95,65.98,46100.0,57.5144,57.5144,57.41,57.4361,46100.0
2012-08-27 14:00:00,65.98,66.0,65.93,66.0,38900.0,57.4361,57.4535,57.3926,57.4535,38900.0
2012-08-27 14:30:00,66.01,66.05,65.98,66.01,91500.0,57.4622,57.497,57.4361,57.4622,91500.0
2012-08-27 15:00:00,66.01,66.02,65.9,65.92,125800.0,57.4622,57.4709,57.3664,57.3839,125800.0
2012-08-27 15:30:00,65.91,65.93,65.8,65.88,136800.0,57.3751,57.3926,57.2794,57.349,136800.0
2012-08-28 09:30:00,65.78,65.92,65.69,65.73,89200.0,57.262,57.3839,57.1836,57.2185,89200.0
2012-08-28 10:00:00,65.72,65.98,65.64,65.95,193100.0,57.2098,57.4361,57.1401,57.41,193100.0
2012-08-28 10:30:00,65.95,66.01,65.82,65.84,132700.0,57.41,57.4622,57.2968,57.3142,132700.0
2012-08-28 11:00:00,65.84,65.86,65.76,65.85,78700.0,57.3142,57.3316,57.2446,57.3229,78700.0
2012-08-28 11:30:00,65.85,65.94,65.81,65.94,66100.0,57.3229,57.4013,57.2881,57.4013,66100.0
2012-08-28 12:00:00,65.96,66.01,65.96,65.99,82500.0,57.4187,57.4622,57.4187,57.4448,82500.0
2012-08-28 12:30:00,66.0,66.01,65.95,66.0,62300.0,57.4535,57.4622,57.41,57.4535,62300.0
2012-08-28 13:00:00,66.01,66.01,65.91,65.93,201600.0,57.4622,57.4622,57.3751,57.3926,201600.0
2012-08-28 13:30:00,65.92,65.96,65.88,65.9,44100.0,57.3839,57.4187,57.349,57.3664,44100.0
2012-08-28 14:00:00,65.9,65.99,65.9,65.99,79000.0,57.3664,57.4448,57.3664,57.4448,79000.0
2012-08-28 14:30:00,65.99,66.0,65.91,65.95,190600.0,57.4448,57.4535,57.3751,57.41,190600.0
2012-08-28 15:00:00,65.95,66.06,65.91,65.94,311100.0,57.41,57.5057,57.3751,57.4013,311100.0
2012-08-28 15:30:00,65.94,65.97,65.87,65.9,456400.0,57.4013,57.4274,57.3403,57.3664,456400.0
2012-08-29 09:30:00,65.98,66.06,65.88,65.89,67100.0,57.4361,57.5057,57.349,57.3577,67100.0
2012-08-29 10:00:00,65.91,66.0,65.87,65.94,60800.0,57.3751,57.4535,57.3403,57.4013,60800.0
2012-08-29 10:30:00,65.94,65.95,65.73,65.76,118600.0,57.4013,57.41,57.2185,57.2446,118600.0
2012-08-29 11:00:00,65.78,65.84,65.76,65.82,158000.0,57.262,57.3142,57.2446,57.2968,158000.0
2012-08-29 11:30:00,65.82,65.95,65.82,65.89,191300.0,57.2968,57.41,57.2968,57.3577,191300.0
2012-08-29 12:00:00,65.9,65.92,65.89,65.92,53700.0,57.3664,57.3839,57.3577,57.3839,53700.0
2012-08-29 12:30:00,65.92,65.97,65.89,65.94,73600.0,57.3839,57.4274,57.3577,57.4013,73600.0
2012-08-29 13:00:00,65.93,66.05,65.93,66.02,112200.0,57.3926,57.497,57.3926,57.4709,112200.0
2012-08-29 13:30:00,66.02,66.09,66.01,66.06,185600.0,57.4709,57.5318,57.4622,57.5057,185600.0
2012-08-29 14:00:00,66.06,66.06,66.0,66.06,113600.0,57.5057,57.5057,57.4535,57.5057,113600.0
2012-08-29 14:30:00,66.05,66.06,65.97,65.99,132100.0,57.497,57.5057,57.4274,57.4448,132100.0
2012-08-29 15:00:00,65.99,66.03,65.95,66.01,144200.0,57.4448,57.4796,57.41,57.4622,144200.0
2012-08-29 15:30:00,66.01,66.03,65.92,65.94,207200.0,57.4622,57.4796,57.3839,57.4013,207200.0
2012-08-30 09:30:00,65.66,65.7,65.55,65.57,112600.0,57.1575,57.1923,57.0618,57.0792,112600.0
2012-08-30 10:00:00,65.56,65.62,65.41,65.45,43500.0,57.0705,57.1227,56.9399,56.9747,43500.0
2012-08-30 10:30:00,65.43,65.47,65.31,65.39,64400.0,56.9573,56.9921,56.8528,56.9225,64400.0
2012-08-30 11:00:00,65.39,65.52,65.39,65.52,60400.0,56.9225,57.0357,56.9225,57.0357,60400.0
2012-08-30 11:30:00,65.52,65.52,65.45,65.45,86200.0,57.0357,57.0357,56.9747,56.9747,86200.0
2012-08-30 12:00:00,65.45,65.45,65.38,65.39,64300.0,56.9747,56.9747,56.9138,56.9225,64300.0
2012-08-30 12:30:00,65.41,65.48,65.41,65.47,53400.0,56.9399,57.0008,56.9399,56.9921,53400.0
2012-08-30 13:00:00,65.47,65.47,65.37,65.4,107300.0,56.9921,56.9921,56.9051,56.9312,107300.0
2012-08-30 13:30:00,65.4,65.44,65.39,65.44,23100.0,56.9312,56.966,56.9225,56.966,23100.0
2012-08-30 14:00:00,65.45,65.52,65.44,65.47,77900.0,56.9747,57.0357,56.966,56.9921,77900.0
2012-08-30 14:30:00,65.47,65.51,65.43,65.51,86700.0,56.9921,57.0269,56.9573,57.0269,86700.0
2012-08-30 15:00:00,65.51,65.54,65.48,65.51,101000.0,57.0269,57.0531,57.0008,57.0269,101000.0
2012-08-30 15:30:00,65.52,65.59,65.38,65.4,186800.0,57.0357,57.0966,56.9138,56.9312,186800.0
2012-08-31 09:30:00,65.78,65.89,65.7,65.72,151200.0,57.262,57.3577,57.1923,57.2098,151200.0
2012-08-31 10:00:00,65.7,65.77,65.25,65.66,324600.0,57.1923,57.2533,56.8006,57.1575,324600.0
2012-08-31 10:30:00,65.66,65.91,65.59,65.89,130000.0,57.1575,57.3751,57.0966,57.3577,130000.0
2012-08-31 11:00:00,65.89,66.0,65.87,65.87,176800.0,57.3577,57.4535,57.3403,57.3403,176800.0
2012-08-31 11:30:00,65.87,65.9,65.83,65.84,120400.0,57.3403,57.3664,57.3055,57.3142,120400.0
2012-08-31 12:00:00,65.83,65.86,65.58,65.64,116100.0,57.3055,57.3316,57.0879,57.1401,116100.0
2012-08-31 12:30:00,65.64,65.71,65.59,65.71,47000.0,57.1401,57.201,57.0966,57.201,47000.0
2012-08-31 13:00:00,65.71,65.73,65.52,65.55,131300.0,57.201,57.2185,57.0357,57.0618,131300.0
2012-08-31 13:30:00,65.55,65.74,65.55,65.7,2323800.0,57.0618,57.2272,57.0618,57.1923,2323800.0
2012-08-31 14:00:00,65.7,65.87,65.7,65.85,706000.0,57.1923,57.3403,57.1923,57.3229,706000.0
2012-08-31 14:30:00,65.87,65.88,65.8,65.83,293600.0,57.3403,57.349,57.2794,57.3055,293600.0
2012-08-31 15:00:00,65.83,65.84,65.66,65.71,235600.0,57.3055,57.3142,57.1575,57.201,235600.0
2012-08-31 15:30:00,65.71,65.88,65.65,65.74,244300.0,57.201,57.349,57.1488,57.2272,244300.0
2012-09-04 09:30:00,65.73,65.78,65.58,65.7,154000.0,57.2185,57.262,57.0879,57.1923,154000.0
2012-09-04 10:00:00,65.68,65.72,65.41,65.42,191600.0,57.1749,57.2098,56.9399,56.9486,191600.0
2012-09-04 10:30:00,65.42,65.44,65.22,65.28,286100.0,56.9486,56.966,56.7745,56.8267,286100.0
2012-09-04 11:00:00,65.27,65.36,65.26,65.36,202500.0,56.818,56.8964,56.8093,56.8964,202500.0
2012-09-04 11:30:00,65.36,65.42,65.33,65.4,57500.0,56.8964,56.9486,56.8703,56.9312,57500.0
2012-09-04 12:00:00,65.41,65.41,65.33,65.38,41400.0,56.9399,56.9399,56.8703,56.9138,41400.0
2012-09-04 12:30:00,65.38,65.47,65.35,65.47,61400.0,56.9138,56.9921,56.8877,56.9921,61400.0
2012-09-04 13:00:00,65.46,65.53,65.46,65.51,55300.0,56.9834,57.0444,56.9834,57.0269,55300.0
2012-09-04 13:30:00,65.53,65.55,65.46,65.5,45500.0,57.0444,57.0618,56.9834,57.0182,45500.0
2012-09-04 14:00:00,65.51,65.73,65.48,65.72,120800.0,57.0269,57.2185,57.0008,57.2098,120800.0
2012-09-04 14:30:00,65.72,65.96,65.72,65.86,208400.0,57.2098,57.4187,57.2098,57.3316,208400.0
2012-09-04 15:00:00,65.87,65.93,65.84,65.92,332400.0,57.3403,57.3926,57.3142,57.3839,332400.0
2012-09-04 15:30:00,65.92,65.92,65.76,65.77,394400.0,57.3839,57.3839,57.2446,57.2533,394400.0
2012-09-05 09:30:00,65.76,65.83,65.56,65.7,183600.0,57.2446,57.3055,57.0705,57.1923,183600.0
2012-09-05 10:00:00,65.7,65.9,65.69,65.88,98500.0,57.1923,57.3664,57.1836,57.349,98500.0
2012-09-05 10:30:00,65.9,65.94,65.66,65.67,126500.0,57.3664,57.4013,57.1575,57.1662,126500.0
2012-09-05 11:00:00,65.64,65.81,65.61,65.81,76700.0,57.1401,57.2881,57.114,57.2881,76700.0
2012-09-05 11:30:00,65.82,65.87,65.79,65.8,37700.0,57.2968,57.3403,57.2707,57.2794,37700.0
2012-09-05 12:00:00,65.8,65.86,65.79,65.84,52300.0,57.2794,57.3316,57.2707,57.3142,52300.0
2012-09-05 12:30:00,65.84,65.85,65.8,65.82,58300.0,57.3142,57.3229,57.2794,57.2968,58300.0
2012-09-05 13:00:00,65.82,65.84,65.76,65.77,144900.0,57.2968,57.3142,57.2446,57.2533,144900.0
2012-09-05 13:30:00,65.77,65.77,65.56,65.64,88300.0,57.2533,57.2533,57.0705,57.1401,88300.0
2012-09-05 14:00:00,65.64,65.69,65.6,65.67,163300.0,57.1401,57.1836,57.1053,57.1662,163300.0
2012-09-05 14:30:00,65.67,65.75,65.67,65.7,48200.0,57.1662,57.2359,57.1662,57.1923,48200.0
2012-09-05 15:00:00,65.71,65.72,65.62,65.67,179300.0,57.201,57.2098,57.1227,57.1662,179300.0
2012-09-05 15:30:00,65.66,65.71,65.62,65.67,239000.0,57.1575,57.201,57.1227,57.1662,239000.0
2012-09-06 09:30:00,66.04,66.38,66.04,66.37,196000.0,57.4883,57.7843,57.4883,57.7756,196000.0
2012-09-06 10:00:00,66.39,66.58,66.39,66.57,189700.0,57.793,57.9584,57.793,57.9497,189700.0
2012-09-06 10:30:00,66.59,66.78,66.57,66.77,124300.0,57.9671,58.1325,57.9497,58.1238,124300.0
2012-09-06 11:00:00,66.78,66.8,66.68,66.73,174200.0,58.1325,58.1499,58.0454,58.089,174200.0
2012-09-06 11:30:00,66.74,66.87,66.74,66.83,96400.0,58.0977,58.2108,58.0977,58.176,96400.0
2012-09-06 12:00:00,66.83,66.89,66.83,66.84,96100.0,58.176,58.2282,58.176,58.1847,96100.0
2012-09-06 12:30:00,66.85,66.89,66.84,66.87,41600.0,58.1934,58.2282,58.1847,58.2108,41600.0
2012-09-06 13:00:00,66.87,66.88,66.83,66.84,48700.0,58.2108,58.2195,58.176,58.1847,48700.0
2012-09-06 13:30:00,66.84,66.9,66.82,66.88,43400.0,58.1847,58.237,58.1673,58.2195,43400.0
2012-09-06 14:00:00,66.88,66.89,66.8,66.85,83300.0,58.2195,58.2282,58.1499,58.1934,83300.0
2012-09-06 14:30:00,66.85,66.91,66.83,66.85,166900.0,58.1934,58.2457,58.176,58.1934,166900.0
2012-09-06 15:00:00,66.85,66.86,66.78,66.81,120300.0,58.1934,58.2021,58.1325,58.1586,120300.0
2012-09-06 15:30:00,66.81,66.92,66.81,66.91,211600.0,58.1586,58.2544,58.1586,58.2457,211600.0
2012-09-07 09:30:00,67.01,67.11,66.92,66.98,192200.0,58.3327,58.4198,58.2544,58.3066,192200.0
2012-09-07 10:00:00,66.98,67.1,66.93,67.03,65400.0,58.3066,58.4111,58.2631,58.3501,65400.0
2012-09-07 10:30:00,67.02,67.1,66.96,67.06,70800.0,58.3414,58.4111,58.2892,58.3762,70800.0
2012-09-07 11:00:00,67.06,67.06,66.98,67.03,83000.0,58.3762,58.3762,58.3066,58.3501,83000.0
2012-09-07 11:30:00,67.05,67.06,66.97,67.01,116800.0,58.3675,58.3762,58.2979,58.3327,116800.0
2012-09-07 12:00:00,67.0,67.04,66.96,66.96,49000.0,58.324,58.3588,58.2892,58.2892,49000.0
2012-09-07 12:30:00,66.96,67.05,66.96,67.03,45500.0,58.2892,58.3675,58.2892,58.3501,45500.0
2012-09-07 13:00:00,67.03,67.07,66.99,67.04,118200.0,58.3501,58.3849,58.3153,58.3588,118200.0
2012-09-07 13:30:00,67.03,67.05,66.96,66.97,300900.0,58.3501,58.3675,58.2892,58.2979,300900.0
2012-09-07 14:00:00,66.97,67.03,66.97,67.02,118100.0,58.2979,58.3501,58.2979,58.3414,118100.0
2012-09-07 14:30:00,67.02,67.05,67.01,67.01,48500.0,58.3414,58.3675,58.3327,58.3327,48500.0
2012-09-07 15:00:00,67.0,67.01,66.96,66.97,70000.0,58.324,58.3327,58.2892,58.2979,70000.0
2012-09-07 15:30:00,66.98,67.06,66.96,67.05,97200.0,58.3066,58.3762,58.2892,58.3675,97200.0
2012-09-10 09:30:00,67.01,67.02,66.88,66.96,119300.0,58.3327,58.3414,58.2195,58.2892,119300.0
2012-09-10 10:00:00,66.95,67.09,66.91,67.03,1228900.0,58.2805,58.4023,58.2457,58.3501,1228900.0
2012-09-10 10:30:00,67.03,67.03,66.92,66.95,143100.0,58.3501,58.3501,58.2544,58.2805,143100.0
2012-09-10 11:00:00,66.94,67.02,66.92,66.98,96700.0,58.2718,58.3414,58.2544,58.3066,96700.0
2012-09-10 11:30:00,66.99,67.02,66.97,67.0,67200.0,58.3153,58.3414,58.2979,58.324,67200.0
2012-09-10 12:00:00,67.01,67.02,66.92,66.94,99400.0,58.3327,58.3414,58.2544,58.2718,99400.0
2012-09-10 12:30:00,66.94,66.97,66.9,66.96,54100.0,58.2718,58.2979,58.237,58.2892,54100.0
2012-09-10 13:00:00,66.96,67.02,66.95,67.0,62800.0,58.2892,58.3414,58.2805,58.324,62800.0
2012-09-10 13:30:00,67.0,67.01,66.84,66.84,108800.0,58.324,58.3327,58.1847,58.1847,108800.0
2012-09-10 14:00:00,66.88,66.91,66.86,66.87,56100.0,58.2195,58.2457,58.2021,58.2108,56100.0
2012-09-10 14:30:00,66.89,66.9,66.78,66.78,41000.0,58.2282,58.237,58.1325,58.1325,41000.0
2012-09-10 15:00:00,66.79,66.81,66.72,66.78,112100.0,58.1412,58.1586,58.0803,58.1325,112100.0
2012-09-10 15:30:00,66.78,66.78,66.6,66.63,164500.0,58.1325,58.1325,57.9758,58.0019,164500.0
2012-09-11 09:30:00,66.66,66.87,66.65,66.82,282700.0,58.028,58.2108,58.0193,58.1673,282700.0
2012-09-11 10:00:00,66.83,66.87,66.73,66.76,211400.0,58.176,58.2108,58.089,58.1151,211400.0
2012-09-11 10:30:00,66.77,66.83,66.74,66.82,159900.0,58.1238,58.176,58.0977,58.1673,159900.0
2012-09-11 11:00:00,66.82,66.93,66.81,66.92,148600.0,58.1673,58.2631,58.1586,58.2544,148600.0
2012-09-11 11:30:00,66.92,66.93,66.81,66.83,96000.0,58.2544,58.2631,58.1586,58.176,96000.0
2012-09-11 12:00:00,66.84,66.87,66.77,66.81,43800.0,58.1847,58.2108,58.1238,58.1586,43800.0
2012-09-11 12:30:00,66.81,66.84,66.75,66.81,46900.0,58.1586,58.1847,58.1064,58.1586,46900.0
2012-09-11 13:00:00,66.81,66.87,66.77,66.84,57000.0,58.1586,58.2108,58.1238,58.1847,57000.0
2012-09-11 13:30:00,66.84,66.91,66.82,66.85,115100.0,58.1847,58.2457,58.1673,58.1934,115100.0
2012-09-11 14:00:00,66.84,66.87,66.78,66.85,48400.0,58.1847,58.2108,58.1325,58.1934,48400.0
2012-09-11 14:30:00,66.85,66.86,66.66,66.71,215400.0,58.1934,58.2021,58.028,58.0716,215400.0
2012-09-11 15:00:00,66.71,66.74,66.62,66.66,159000.0,58.0716,58.0977,57.9932,58.028,159000.0
2012-09-11 15:30:00,66.66,66.75,66.65,66.69,253700.0,58.028,58.1064,58.0193,58.0541,253700.0
2012-09-12 09:30:00,66.92,67.01,66.82,66.83,65200.0,58.2544,58.3327,58.1673,58.176,65200.0
2012-09-12 10:00:00,66.83,66.87,66.77,66.77,97100.0,58.176,58.2108,58.1238,58.1238,97100.0
2012-09-12 10:30:00,66.77,66.81,66.68,66.77,142500.0,58.1238,58.1586,58.0454,58.1238,142500.0
2012-09-12 11:00:00,66.79,66.86,66.76,66.82,60000.0,58.1412,58.2021,58.1151,58.1673,60000.0
2012-09-12 11:30:00,66.84,66.88,66.8,66.82,78100.0,58.1847,58.2195,58.1499,58.1673,78100.0
2012-09-12 12:00:00,66.81,66.86,66.74,66.81,37700.0,58.1586,58.2021,58.0977,58.1586,37700.0
2012-09-12 12:30:00,66.82,66.85,66.8,66.83,41700.0,58.1673,58.1934,58.1499,58.176,41700.0
2012-09-12 13:00:00,66.84,66.95,66.81,66.85,164200.0,58.1847,58.2805,58.1586,58.1934,164200.0
2012-09-12 13:30:00,66.84,66.93,66.84,66.86,167400.0,58.1847,58.2631,58.1847,58.2021,167400.0
2012-09-12 14:00:00,66.87,66.9,66.8,66.86,130600.0,58.2108,58.237,58.1499,58.2021,130600.0
2012-09-12 14:30:00,66.85,66.88,66.74,66.75,222600.0,58.1934,58.2195,58.0977,58.1064,222600.0
2012-09-12 15:00:00,66.76,66.77,66.62,66.77,507500.0,58.1151,58.1238,57.9932,58.1238,507500.0
2012-09-12 15:30:00,66.77,66.88,66.75,66.88,383200.0,58.1238,58.2195,58.1064,58.2195,383200.0
2012-09-13 09:30:00,66.97,66.99,66.89,66.92,86200.0,58.2979,58.3153,58.2282,58.2544,86200.0
2012-09-13 10:00:00,66.94,67.0,66.9,66.9,52700.0,58.2718,58.324,58.237,58.237,52700.0
2012-09-13 10:30:00,66.89,66.97,66.89,66.96,36700.0,58.2282,58.2979,58.2282,58.2892,36700.0
2012-09-13 11:00:00,66.97,67.04,66.96,67.03,115700.0,58.2979,58.3588,58.2892,58.3501,115700.0
2012-09-13 11:30:00,67.04,67.05,66.96,66.97,47500.0,58.3588,58.3675,58.2892,58.2979,47500.0
2012-09-13 12:00:00,66.96,67.0,66.9,66.93,35200.0,58.2892,58.324,58.237,58.2631,35200.0
2012-09-13 12:30:00,66.9,67.46,66.89,67.4,439900.0,58.237,58.7244,58.2282,58.6722,439900.0
2012-09-13 13:00:00,67.39,67.61,67.36,67.61,166500.0,58.6635,58.855,58.6374,58.855,166500.0
2012-09-13 13:30:00,67.61,67.72,67.61,67.64,198700.0,58.855,58.9508,58.855,58.8811,198700.0
2012-09-13 14:00:00,67.65,68.01,67.62,67.95,151800.0,58.8898,59.2032,58.8637,59.151,151800.0
2012-09-13 14:30:00,67.96,67.96,67.78,67.81,222900.0,59.1597,59.1597,59.003,59.0291,222900.0
2012-09-13 15:00:00,67.82,67.89,67.75,67.83,112800.0,59.0378,59.0988,58.9769,59.0465,112800.0
2012-09-13 15:30:00,67.83,67.95,67.72,67.8,322200.0,59.0465,59.151,58.9508,59.0204,322200.0
2012-09-14 09:30:00,67.91,68.28,67.91,68.14,289800.0,59.1162,59.4383,59.1162,59.3164,289800.0
2012-09-14 10:00:00,68.15,68.45,68.15,68.34,109100.0,59.3251,59.5862,59.3251,59.4905,109100.0
2012-09-14 10:30:00,68.35,68.35,68.18,68.23,165800.0,59.4992,59.4992,59.3512,59.3947,165800.0
2012-09-14 11:00:00,68.23,68.28,68.15,68.25,182400.0,59.3947,59.4383,59.3251,59.4121,182400.0
2012-09-14 11:30:00,68.25,68.28,68.14,68.16,112600.0,59.4121,59.4383,59.3164,59.3338,112600.0
2012-09-14 12:00:00,68.17,68.32,68.16,68.3,92100.0,59.3425,59.4731,59.3338,59.4557,92100.0
2012-09-14 12:30:00,68.3,68.32,68.24,68.24,40900.0,59.4557,59.4731,59.4034,59.4034,40900.0
2012-09-14 13:00:00,68.23,68.25,68.05,68.05,71700.0,59.3947,59.4121,59.238,59.238,71700.0
2012-09-14 13:30:00,68.06,68.16,68.06,68.15,109000.0,59.2467,59.3338,59.2467,59.3251,109000.0
2012-09-14 14:00:00,68.15,68.18,68.08,68.16,82000.0,59.3251,59.3512,59.2642,59.3338,82000.0
2012-09-14 14:30:00,68.16,68.2,68.09,68.17,171700.0,59.3338,59.3686,59.2729,59.3425,171700.0
2012-09-14 15:00:00,68.17,68.18,67.96,68.03,216100.0,59.3425,59.3512,59.1597,59.2206,216100.0
2012-09-14 15:30:00,68.04,68.11,67.94,68.11,266300.0,59.2293,59.2903,59.1423,59.2903,266300.0
2012-09-17 09:30:00,68.1,68.18,68.02,68.05,196900.0,59.2816,59.3512,59.2119,59.238,196900.0
2012-09-17 10:00:00,68.04,68.17,68.04,68.15,90300.0,59.2293,59.3425,59.2293,59.3251,90300.0
2012-09-17 10:30:00,68.16,68.18,68.06,68.11,110600.0,59.3338,59.3512,59.2467,59.2903,110600.0
2012-09-17 11:00:00,68.11,68.15,68.07,68.07,86300.0,59.2903,59.3251,59.2554,59.2554,86300.0
2012-09-17 11:30:00,68.09,68.12,68.05,68.08,53300.0,59.2729,59.299,59.238,59.2642,53300.0
2012-09-17 12:00:00,68.07,68.12,68.06,68.09,52700.0,59.2554,59.299,59.2467,59.2729,52700.0
2012-09-17 12:30:00,68.08,68.1,68.04,68.04,44800.0,59.2642,59.2816,59.2293,59.2293,44800.0
2012-09-17 13:00:00,68.05,68.09,68.03,68.07,347600.0,59.238,59.2729,59.2206,59.2554,347600.0
2012-09-17 13:30:00,68.06,68.07,68.01,68.05,74500.0,59.2467,59.2554,59.2032,59.238,74500.0
2012-09-17 14:00:00,68.05,68.06,67.96,68.02,141400.0,59.238,59.2467,59.1597,59.2119,141400.0
2012-09-17 14:30:00,68.02,68.06,67.98,68.01,141800.0,59.2119,59.2467,59.1771,59.2032,141800.0
2012-09-17 15:00:00,68.01,68.03,67.91,67.93,174400.0,59.2032,59.2206,59.1162,59.1336,174400.0
2012-09-17 15:30:00,67.93,68.07,67.91,68.07,287300.0,59.1336,59.2554,59.1162,59.2554,287300.0
2012-09-18 09:30:00,68.0,68.06,67.89,68.03,81500.0,59.1945,59.2467,59.0988,59.2206,81500.0
2012-09-18 10:00:00,68.04,68.09,67.96,68.01,86300.0,59.2293,59.2729,59.1597,59.2032,86300.0
2012-09-18 10:30:00,68.01,68.08,67.97,68.04,46400.0,59.2032,59.2642,59.1684,59.2293,46400.0
2012-09-18 11:00:00,68.06,68.11,68.04,68.09,87900.0,59.2467,59.2903,59.2293,59.2729,87900.0
2012-09-18 11:30:00,68.08,68.09,68.01,68.01,42600.0,59.2642,59.2729,59.2032,59.2032,42600.0
2012-09-18 12:00:00,68.03,68.04,67.91,67.91,37900.0,59.2206,59.2293,59.1162,59.1162,37900.0
2012-09-18 12:30:00,67.9,68.0,67.9,67.97,41700.0,59.1075,59.1945,59.1075,59.1684,41700.0
2012-09-18 13:00:00,67.96,68.01,67.89,67.96,63000.0,59.1597,59.2032,59.0988,59.1597,63000.0
2012-09-18 13:30:00,67.97,67.98,67.92,67.94,105800.0,59.1684,59.1771,59.1249,59.1423,105800.0
2012-09-18 14:00:00,67.93,67.98,67.91,67.95,70000.0,59.1336,59.1771,59.1162,59.151,70000.0
2012-09-18 14:30:00,67.97,67.98,67.9,67.95,252200.0,59.1684,59.1771,59.1075,59.151,252200.0
2012-09-18 15:00:00,67.94,68.02,67.94,67.98,158400.0,59.1423,59.2119,59.1423,59.1771,158400.0
2012-09-18 15:30:00,67.98,68.06,67.98,68.05,169100.0,59.1771,59.2467,59.1771,59.238,169100.0
2012-09-19 09:30:00,68.13,68.13,67.98,68.02,183200.0,59.3077,59.3077,59.1771,59.2119,183200.0
2012-09-19 10:00:00,68.03,68.22,68.03,68.08,150700.0,59.2206,59.386,59.2206,59.2642,150700.0
2012-09-19 10:30:00,68.07,68.08,67.97,68.07,49400.0,59.2554,59.2642,59.1684,59.2554,49400.0
2012-09-19 11:00:00,68.05,68.23,68.05,68.2,98600.0,59.238,59.3947,59.238,59.3686,98600.0
2012-09-19 11:30:00,68.2,68.25,68.18,68.21,68400.0,59.3686,59.4121,59.3512,59.3773,68400.0
2012-09-19 12:00:00,68.21,68.31,68.18,68.31,52100.0,59.3773,59.4644,59.3512,59.4644,52100.0
2012-09-19 12:30:00,68.31,68.32,68.26,68.28,53100.0,59.4644,59.4731,59.4208,59.4383,53100.0
2012-09-19 13:00:00,68.29,68.29,68.23,68.26,91400.0,59.447,59.447,59.3947,59.4208,91400.0
2012-09-19 13:30:00,68.26,68.29,68.2,68.25,157900.0,59.4208,59.447,59.3686,59.4121,157900.0
2012-09-19 14:00:00,68.24,68.33,68.23,68.31,173900.0,59.4034,59.4818,59.3947,59.4644,173900.0
2012-09-19 14:30:00,68.31,68.33,68.27,68.32,233600.0,59.4644,59.4818,59.4295,59.4731,233600.0
2012-09-19 15:00:00,68.32,68.35,68.28,68.3,218700.0,59.4731,59.4992,59.4383,59.4557,218700.0
2012-09-19 15:30:00,68.29,68.31,68.15,68.15,408100.0,59.447,59.4644,59.3251,59.3251,408100.0
2012-09-20 09:30:00,67.86,67.9,67.68,67.71,80300.0,59.0726,59.1075,58.9159,58.9421,80300.0
2012-09-20 10:00:00,67.7,67.89,67.7,67.86,112000.0,58.9334,59.0988,58.9334,59.0726,112000.0
2012-09-20 10:30:00,67.85,68.0,67.84,67.97,171800.0,59.0639,59.1945,59.0552,59.1684,171800.0
2012-09-20 11:00:00,67.98,68.03,67.9,67.93,272700.0,59.1771,59.2206,59.1075,59.1336,272700.0
2012-09-20 11:30:00,67.92,67.98,67.91,67.96,201000.0,59.1249,59.1771,59.1162,59.1597,201000.0
2012-09-20 12:00:00,67.96,68.01,67.85,67.88,76800.0,59.1597,59.2032,59.0639,59.09,76800.0
2012-09-20 12:30:00,67.88,67.89,67.8,67.86,71600.0,59.09,59.0988,59.0204,59.0726,71600.0
2012-09-20 13:00:00,67.86,67.93,67.83,67.92,80000.0,59.0726,59.1336,59.0465,59.1249,80000.0
2012-09-20 13:30:00,67.93,67.98,67.9,67.92,71200.0,59.1336,59.1771,59.1075,59.1249,71200.0
2012-09-20 14:00:00,67.91,68.01,67.88,67.97,179000.0,59.1162,59.2032,59.09,59.1684,179000.0
2012-09-20 14:30:00,67.97,68.0,67.93,67.98,56000.0,59.1684,59.1945,59.1336,59.1771,56000.0
2012-09-20 15:00:00,67.97,68.08,67.96,68.06,82200.0,59.1684,59.2642,59.1597,59.2467,82200.0
2012-09-20 15:30:00,68.06,68.08,67.94,68.08,447100.0,59.2467,59.2642,59.1423,59.2642,447100.0
2012-09-21 09:30:00,68.36,68.4,68.27,68.32,255800.0,59.5079,59.5427,59.4295,59.4731,255800.0
2012-09-21 10:00:00,68.33,68.37,68.28,68.36,67400.0,59.4818,59.5166,59.4383,59.5079,67400.0
2012-09-21 10:30:00,68.37,68.39,68.28,68.31,80300.0,59.5166,59.534,59.4383,59.4644,80300.0
2012-09-21 11:00:00,68.3,68.32,68.25,68.27,71300.0,59.4557,59.4731,59.4121,59.4295,71300.0
2012-09-21 11:30:00,68.27,68.32,68.26,68.31,90000.0,59.4295,59.4731,59.4208,59.4644,90000.0
2012-09-21 12:00:00,68.31,68.34,68.23,68.26,153400.0,59.4644,59.4905,59.3947,59.4208,153400.0
2012-09-21 12:30:00,68.28,68.32,68.26,68.28,64800.0,59.4383,59.4731,59.4208,59.4383,64800.0
2012-09-21 13:00:00,68.29,68.31,68.26,68.27,75800.0,59.447,59.4644,59.4208,59.4295,75800.0
2012-09-21 13:30:00,68.26,68.31,68.25,68.28,96000.0,59.4208,59.4644,59.4121,59.4383,96000.0
2012-09-21 14:00:00,68.28,68.28,68.15,68.19,109000.0,59.4383,59.4383,59.3251,59.3599,109000.0
2012-09-21 14:30:00,68.19,68.22,68.14,68.17,114200.0,59.3599,59.386,59.3164,59.3425,114200.0
2012-09-21 15:00:00,68.17,68.21,68.14,68.14,228800.0,59.3425,59.3773,59.3164,59.3164,228800.0
2012-09-21 15:30:00,68.15,68.17,68.03,68.07,278700.0,59.3251,59.3425,59.2206,59.2554,278700.0
2012-09-24 09:30:00,67.43,67.52,67.34,67.49,161100.0,58.9223,59.001,58.8437,58.9748,161100.0
2012-09-24 10:00:00,67.49,67.54,67.37,67.45,240700.0,58.9748,59.0184,58.8699,58.9398,240700.0
2012-09-24 10:30:00,67.46,67.58,67.46,67.57,150000.0,58.9485,59.0534,58.9485,59.0447,150000.0
2012-09-24 11:00:00,67.56,67.6,67.47,67.51,141100.0,59.0359,59.0709,58.9573,58.9922,141100.0
2012-09-24 11:30:00,67.51,67.51,67.43,67.49,152200.0,58.9922,58.9922,58.9223,58.9748,152200.0
2012-09-24 12:00:00,67.49,67.5,67.43,67.45,67900.0,58.9748,58.9835,58.9223,58.9398,67900.0
2012-09-24 12:30:00,67.44,67.46,67.37,67.44,69700.0,58.9311,58.9485,58.8699,58.9311,69700.0
2012-09-24 13:00:00,67.45,67.48,67.42,67.45,114200.0,58.9398,58.966,58.9136,58.9398,114200.0
2012-09-24 13:30:00,67.45,67.45,67.37,67.4,101500.0,58.9398,58.9398,58.8699,58.8961,101500.0
2012-09-24 14:00:00,67.39,67.57,67.39,67.57,125300.0,58.8874,59.0447,58.8874,59.0447,125300.0
2012-09-24 14:30:00,67.57,67.71,67.55,67.65,209800.0,59.0447,59.167,59.0272,59.1146,209800.0
2012-09-24 15:00:00,67.65,67.68,67.58,67.65,144600.0,59.1146,59.1408,59.0534,59.1146,144600.0
2012-09-24 15:30:00,67.64,67.64,67.5,67.54,251700.0,59.1058,59.1058,58.9835,59.0184,251700.0
2012-09-25 09:30:00,67.68,67.7,67.57,67.6,143300.0,59.1408,59.1583,59.0447,59.0709,143300.0
2012-09-25 10:00:00,67.62,67.78,67.61,67.69,104300.0,59.0884,59.2282,59.0796,59.1495,104300.0
2012-09-25 10:30:00,67.71,67.78,67.67,67.74,94200.0,59.167,59.2282,59.132,59.1932,94200.0
2012-09-25 11:00:00,67.74,67.81,67.74,67.74,202000.0,59.1932,59.2544,59.1932,59.1932,202000.0
2012-09-25 11:30:00,67.75,67.77,67.68,67.68,43700.0,59.202,59.2194,59.1408,59.1408,43700.0
2012-09-25 12:00:00,67.68,67.7,67.57,67.6,36400.0,59.1408,59.1583,59.0447,59.0709,36400.0
2012-09-25 12:30:00,67.59,67.62,67.39,67.48,79800.0,59.0621,59.0884,58.8874,58.966,79800.0
2012-09-25 13:00:00,67.48,67.49,67.4,67.42,69500.0,58.966,58.9748,58.8961,58.9136,69500.0
2012-09-25 13:30:00,67.42,67.54,67.38,67.44,130500.0,58.9136,59.0184,58.8786,58.9311,130500.0
2012-09-25 14:00:00,67.43,67.46,67.26,67.3,195300.0,58.9223,58.9485,58.7738,58.8087,195300.0
2012-09-25 14:30:00,67.29,67.34,67.1,67.11,217600.0,58.8,58.8437,58.634,58.6427,217600.0
2012-09-25 15:00:00,67.1,67.15,66.85,67.01,349600.0,58.634,58.6777,58.4155,58.5553,349600.0
2012-09-25 15:30:00,67.01,67.09,66.76,66.78,381900.0,58.5553,58.6252,58.3369,58.3543,381900.0
2012-09-26 09:30:00,66.76,66.77,66.55,66.61,155000.0,58.3369,58.3456,58.1534,58.2058,155000.0
2012-09-26 10:00:00,66.54,66.62,66.37,66.37,79900.0,58.1446,58.2145,57.9961,57.9961,79900.0
2012-09-26 10:30:00,66.35,66.4,66.19,66.26,171100.0,57.9786,58.0223,57.8388,57.8999,171100.0
2012-09-26 11:00:00,66.27,66.47,66.26,66.47,88300.0,57.9087,58.0835,57.8999,58.0835,88300.0
2012-09-26 11:30:00,66.45,66.51,66.37,66.46,114600.0,58.066,58.1184,57.9961,58.0747,114600.0
2012-09-26 12:00:00,66.46,66.57,66.45,66.47,70900.0,58.0747,58.1708,58.066,58.0835,70900.0
2012-09-26 12:30:00,66.48,66.55,66.4,66.53,27100.0,58.0922,58.1534,58.0223,58.1359,27100.0
2012-09-26 13:00:00,66.53,66.63,66.49,66.6,68900.0,58.1359,58.2233,58.1009,58.197,68900.0
2012-09-26 13:30:00,66.61,66.64,66.44,66.45,96500.0,58.2058,58.232,58.0572,58.066,96500.0
2012-09-26 14:00:00,66.45,66.65,66.45,66.56,141400.0,58.066,58.2407,58.066,58.1621,141400.0
2012-09-26 14:30:00,66.56,66.58,66.47,66.53,166800.0,58.1621,58.1796,58.0835,58.1359,166800.0
2012-09-26 15:00:00,66.53,66.53,66.39,66.42,148100.0,58.1359,58.1359,58.0135,58.0398,148100.0
2012-09-26 15:30:00,66.41,66.45,66.35,66.41,916100.0,58.031,58.066,57.9786,58.031,916100.0
2012-09-27 09:30:00,66.66,66.67,66.52,66.57,238000.0,58.2495,58.2582,58.1271,58.1708,238000.0
2012-09-27 10:00:00,66.54,66.65,66.49,66.6,132100.0,58.1446,58.2407,58.1009,58.197,132100.0
2012-09-27 10:30:00,66.59,66.69,66.56,66.64,144600.0,58.1883,58.2757,58.1621,58.232,144600.0
2012-09-27 11:00:00,66.64,66.69,66.55,66.64,178100.0,58.232,58.2757,58.1534,58.232,178100.0
2012-09-27 11:30:00,66.63,66.85,66.58,66.83,135300.0,58.2233,58.4155,58.1796,58.398,135300.0
2012-09-27 12:00:00,66.83,67.07,66.82,67.06,92800.0,58.398,58.6077,58.3893,58.599,92800.0
2012-09-27 12:30:00,67.04,67.06,66.96,67.01,99900.0,58.5815,58.599,58.5116,58.5553,99900.0
2012-09-27 13:00:00,67.01,67.08,66.99,67.06,54000.0,58.5553,58.6165,58.5378,58.599,54000.0
2012-09-27 13:30:00,67.06,67.23,67.05,67.14,107900.0,58.599,58.7476,58.5903,58.6689,107900.0
2012-09-27 14:00:00,67.14,67.19,67.12,67.17,69000.0,58.6689,58.7126,58.6514,58.6951,69000.0
2012-09-27 14:30:00,67.17,67.22,67.12,67.13,177500.0,58.6951,58.7388,58.6514,58.6602,177500.0
2012-09-27 15:00:00,67.12,67.15,67.08,67.11,169200.0,58.6514,58.6777,58.6165,58.6427,169200.0
2012-09-27 15:30:00,67.1,67.18,67.05,67.1,337400.0,58.634,58.7039,58.5903,58.634,337400.0
2012-09-28 09:30:00,66.83,66.88,66.57,66.62,156900.0,58.398,58.4417,58.1708,58.2145,156900.0
2012-09-28 10:00:00,66.61,66.73,66.5,66.53,107700.0,58.2058,58.3106,58.1097,58.1359,107700.0
2012-09-28 10:30:00,66.51,66.69,66.51,66.65,130300.0,58.1184,58.2757,58.1184,58.2407,130300.0
2012-09-28 11:00:00,66.67,66.69,66.55,66.55,93700.0,58.2582,58.2757,58.1534,58.1534,93700.0
2012-09-28 11:30:00,66.56,66.7,66.56,66.7,64700.0,58.1621,58.2844,58.1621,58.2844,64700.0
2012-09-28 12:00:00,66.7,66.91,66.68,66.77,53100.0,58.2844,58.4679,58.267,58.3456,53100.0
2012-09-28 12:30:00,66.78,66.84,66.77,66.83,84000.0,58.3543,58.4068,58.3456,58.398,84000.0
2012-09-28 13:00:00,66.82,66.86,66.73,66.86,131000.0,58.3893,58.4242,58.3106,58.4242,131000.0
2012-09-28 13:30:00,66.87,67.03,66.86,66.95,95100.0,58.433,58.5728,58.4242,58.5029,95100.0
2012-09-28 14:00:00,66.95,66.99,66.8,66.81,80800.0,58.5029,58.5378,58.3718,58.3806,80800.0
2012-09-28 14:30:00,66.8,66.87,66.75,66.83,116200.0,58.3718,58.433,58.3281,58.398,116200.0
2012-09-28 15:00:00,66.84,66.89,66.74,66.77,321500.0,58.4068,58.4505,58.3194,58.3456,321500.0
2012-09-28 15:30:00,66.77,66.9,66.66,66.72,337000.0,58.3456,58.4592,58.2495,58.3019,337000.0
2012-10-01 09:30:00,67.05,67.18,66.99,67.05,72500.0,58.5903,58.7039,58.5378,58.5903,72500.0
2012-10-01 10:00:00,67.05,67.46,67.05,67.34,120000.0,58.5903,58.9485,58.5903,58.8437,120000.0
2012-10-01 10:30:00,67.35,67.35,67.22,67.27,34300.0,58.8524,58.8524,58.7388,58.7825,34300.0
2012-10-01 11:00:00,67.28,67.38,67.28,67.29,106800.0,58.7913,58.8786,58.7913,58.8,106800.0
2012-10-01 11:30:00,67.3,67.32,67.16,67.19,243200.0,58.8087,58.8262,58.6864,58.7126,243200.0
2012-10-01 12:00:00,67.19,67.23,67.17,67.21,61100.0,58.7126,58.7476,58.6951,58.7301,61100.0
2012-10-01 12:30:00,67.25,67.25,66.95,67.02,87200.0,58.765,58.765,58.5029,58.5641,87200.0
2012-10-01 13:00:00,67.03,67.05,66.81,66.92,117500.0,58.5728,58.5903,58.3806,58.4767,117500.0
2012-10-01 13:30:00,66.94,67.03,66.8,67.02,117100.0,58.4942,58.5728,58.3718,58.5641,117100.0
2012-10-01 14:00:00,67.03,67.09,66.95,67.0,133700.0,58.5728,58.6252,58.5029,58.5466,133700.0
2012-10-01 14:30:00,67.01,67.09,66.98,67.09,153300.0,58.5553,58.6252,58.5291,58.6252,153300.0
2012-10-01 15:00:00,67.07,67.07,66.7,66.8,193600.0,58.6077,58.6077,58.2844,58.3718,193600.0
2012-10-01 15:30:00,66.8,66.9,66.73,66.87,400700.0,58.3718,58.4592,58.3106,58.433,400700.0
2012-10-02 09:30:00,67.11,67.22,67.01,67.02,53300.0,58.6427,58.7388,58.5553,58.5641,53300.0
2012-10-02 10:00:00,67.0,67.07,66.86,67.07,48700.0,58.5466,58.6077,58.4242,58.6077,48700.0
2012-10-02 10:30:00,67.08,67.16,66.9,66.93,87000.0,58.6165,58.6864,58.4592,58.4854,87000.0
2012-10-02 11:00:00,66.91,66.97,66.87,66.89,93500.0,58.4679,58.5204,58.433,58.4505,93500.0
2012-10-02 11:30:00,66.89,66.98,66.67,66.72,343800.0,58.4505,58.5291,58.2582,58.3019,343800.0
2012-10-02 12:00:00,66.69,66.87,66.69,66.81,56600.0,58.2757,58.433,58.2757,58.3806,56600.0
2012-10-02 12:30:00,66.8,66.84,66.74,66.77,47300.0,58.3718,58.4068,58.3194,58.3456,47300.0
2012-10-02 13:00:00,66.77,66.82,66.73,66.76,81900.0,58.3456,58.3893,58.3106,58.3369,81900.0
2012-10-02 13:30:00,66.76,66.86,66.67,66.73,188200.0,58.3369,58.4242,58.2582,58.3106,188200.0
2012-10-02 14:00:00,66.73,66.78,65.74,66.66,291900.0,58.3106,58.3543,57.4456,58.2495,291900.0
2012-10-02 14:30:00,66.65,66.67,66.59,66.61,95200.0,58.2407,58.2582,58.1883,58.2058,95200.0
2012-10-02 15:00:00,66.6,66.81,66.59,66.79,101000.0,58.197,58.3806,58.1883,58.3631,101000.0
2012-10-02 15:30:00,66.8,66.95,66.77,66.94,276100.0,58.3718,58.5029,58.3456,58.4942,276100.0
2012-10-03 09:30:00,67.09,67.13,66.9,66.91,44100.0,58.6252,58.6602,58.4592,58.4679,44100.0
2012-10-03 10:00:00,66.95,67.16,66.79,67.15,71800.0,58.5029,58.6864,58.3631,58.6777,71800.0
2012-10-03 10:30:00,67.15,67.17,67.02,67.04,44000.0,58.6777,58.6951,58.5641,58.5815,44000.0
2012-10-03 11:00:00,67.06,67.3,67.06,67.25,110100.0,58.599,58.8087,58.599,58.765,110100.0
2012-10-03 11:30:00,67.24,67.36,67.23,67.32,164800.0,58.7563,58.8612,58.7476,58.8262,164800.0
2012-10-03 12:00:00,67.33,67.36,67.27,67.35,72200.0,58.8349,58.8612,58.7825,58.8524,72200.0
2012-10-03 12:30:00,67.36,67.39,67.32,67.33,106900.0,58.8612,58.8874,58.8262,58.8349,106900.0
2012-10-03 13:00:00,67.33,67.35,67.29,67.33,131700.0,58.8349,58.8524,58.8,58.8349,131700.0
2012-10-03 13:30:00,67.33,67.33,67.13,67.18,127300.0,58.8349,58.8349,58.6602,58.7039,127300.0
2012-10-03 14:00:00,67.19,67.23,67.1,67.13,76500.0,58.7126,58.7476,58.634,58.6602,76500.0
2012-10-03 14:30:00,67.12,67.24,67.12,67.17,111700.0,58.6514,58.7563,58.6514,58.6951,111700.0
2012-10-03 15:00:00,67.17,67.31,67.1,67.27,100000.0,58.6951,58.8175,58.634,58.7825,100000.0
2012-10-03 15:30:00,67.27,67.32,67.2,67.31,123500.0,58.7825,58.8262,58.7213,58.8175,123500.0
2012-10-04 09:30:00,67.46,67.52,67.36,67.46,63900.0,58.9485,59.001,58.8612,58.9485,63900.0
2012-10-04 10:00:00,67.47,67.75,67.4,67.68,201300.0,58.9573,59.202,58.8961,59.1408,201300.0
2012-10-04 10:30:00,67.66,67.68,67.56,67.61,48900.0,59.1233,59.1408,59.0359,59.0796,48900.0
2012-10-04 11:00:00,67.62,67.64,67.42,67.44,92200.0,59.0884,59.1058,58.9136,58.9311,92200.0
2012-10-04 11:30:00,67.43,67.49,67.39,67.49,102800.0,58.9223,58.9748,58.8874,58.9748,102800.0
2012-10-04 12:00:00,67.48,67.63,67.47,67.58,57800.0,58.966,59.0971,58.9573,59.0534,57800.0
2012-10-04 12:30:00,67.59,67.62,67.49,67.52,27900.0,59.0621,59.0884,58.9748,59.001,27900.0
2012-10-04 13:00:00,67.54,67.62,67.54,67.61,27500.0,59.0184,59.0884,59.0184,59.0796,27500.0
2012-10-04 13:30:00,67.62,67.66,67.56,67.65,231100.0,59.0884,59.1233,59.0359,59.1146,231100.0
2012-10-04 14:00:00,67.65,67.65,67.51,67.57,140400.0,59.1146,59.1146,58.9922,59.0447,140400.0
2012-10-04 14:30:00,67.58,67.67,67.56,67.63,99100.0,59.0534,59.132,59.0359,59.0971,99100.0
2012-10-04 15:00:00,67.63,67.71,67.61,67.64,113000.0,59.0971,59.167,59.0796,59.1058,113000.0
2012-10-04 15:30:00,67.66,67.69,67.56,67.63,342000.0,59.1233,59.1495,59.0359,59.0971,342000.0
2012-10-05 09:30:00,67.97,68.0,67.86,67.95,95400.0,59.3942,59.4204,59.2981,59.3767,95400.0
2012-10-05 10:00:00,67.96,68.11,67.89,68.09,45100.0,59.3855,59.5165,59.3243,59.4991,45100.0
2012-10-05 10:30:00,68.09,68.12,67.93,67.96,130200.0,59.4991,59.5253,59.3592,59.3855,130200.0
2012-10-05 11:00:00,67.95,67.96,67.88,67.91,82800.0,59.3767,59.3855,59.3156,59.3418,82800.0
2012-10-05 11:30:00,67.92,67.94,67.81,67.86,69100.0,59.3505,59.368,59.2544,59.2981,69100.0
2012-10-05 12:00:00,67.87,67.87,67.76,67.83,67600.0,59.3068,59.3068,59.2107,59.2719,67600.0
2012-10-05 12:30:00,67.84,67.9,67.81,67.86,48900.0,59.2806,59.333,59.2544,59.2981,48900.0
2012-10-05 13:00:00,67.86,67.89,67.77,67.78,33300.0,59.2981,59.3243,59.2194,59.2282,33300.0
2012-10-05 13:30:00,67.78,67.82,67.73,67.77,78700.0,59.2282,59.2631,59.1845,59.2194,78700.0
2012-10-05 14:00:00,67.77,67.81,67.7,67.73,66000.0,59.2194,59.2544,59.1583,59.1845,66000.0
2012-10-05 14:30:00,67.73,67.73,67.53,67.53,55000.0,59.1845,59.1845,59.0097,59.0097,55000.0
2012-10-05 15:00:00,67.55,67.6,67.46,67.55,272800.0,59.0272,59.0709,58.9485,59.0272,272800.0
2012-10-05 15:30:00,67.55,67.6,67.41,67.59,664200.0,59.0272,59.0709,58.9049,59.0621,664200.0
2012-10-08 09:30:00,67.38,67.38,67.18,67.28,312300.0,58.8786,58.8786,58.7039,58.7913,312300.0
2012-10-08 10:00:00,67.29,67.39,67.2,67.22,178300.0,58.8,58.8874,58.7213,58.7388,178300.0
2012-10-08 10:30:00,67.22,67.34,67.19,67.28,67700.0,58.7388,58.8437,58.7126,58.7913,67700.0
2012-10-08 11:00:00,67.29,67.32,67.16,67.2,81300.0,58.8,58.8262,58.6864,58.7213,81300.0
2012-10-08 11:30:00,67.19,67.2,67.1,67.2,24700.0,58.7126,58.7213,58.634,58.7213,24700.0
2012-10-08 12:00:00,67.2,67.23,67.16,67.18,36800.0,58.7213,58.7476,58.6864,58.7039,36800.0
2012-10-08 12:30:00,67.21,67.23,67.17,67.22,95100.0,58.7301,58.7476,58.6951,58.7388,95100.0
2012-10-08 13:00:00,67.24,67.25,67.16,67.19,68600.0,58.7563,58.765,58.6864,58.7126,68600.0
2012-10-08 13:30:00,67.19,67.25,67.17,67.18,58200.0,58.7126,58.765,58.6951,58.7039,58200.0
2012-10-08 14:00:00,67.17,67.23,67.15,67.19,62400.0,58.6951,58.7476,58.6777,58.7126,62400.0
2012-10-08 14:30:00,67.19,67.21,67.16,67.19,23400.0,58.7126,58.7301,58.6864,58.7126,23400.0
2012-10-08 15:00:00,67.21,67.34,67.21,67.29,83500.0,58.7301,58.8437,58.7301,58.8,83500.0
2012-10-08 15:30:00,67.29,67.3,67.2,67.22,93100.0,58.8,58.8087,58.7213,58.7388,93100.0
2012-10-09 09:30:00,67.13,67.14,66.92,66.93,85300.0,58.6602,58.6689,58.4767,58.4854,85300.0
2012-10-09 10:00:00,66.93,67.42,66.89,66.89,35700.0,58.4854,58.9136,58.4505,58.4505,35700.0
2012-10-09 10:30:00,66.92,66.96,66.5,66.56,98300.0,58.4767,58.5116,58.1097,58.1621,98300.0
2012-10-09 11:00:00,66.55,66.57,66.42,66.46,149800.0,58.1534,58.1708,58.0398,58.0747,149800.0
2012-10-09 11:30:00,66.46,66.53,66.39,66.47,78200.0,58.0747,58.1359,58.0135,58.0835,78200.0
2012-10-09 12:00:00,66.47,66.61,66.46,66.54,80500.0,58.0835,58.2058,58.0747,58.1446,80500.0
2012-10-09 12:30:00,66.54,66.54,66.43,66.45,35600.0,58.1446,58.1446,58.0485,58.066,35600.0
2012-10-09 13:00:00,66.46,66.58,66.45,66.53,307700.0,58.0747,58.1796,58.066,58.1359,307700.0
2012-10-09 13:30:00,66.53,66.61,66.5,66.52,83500.0,58.1359,58.2058,58.1097,58.1271,83500.0
2012-10-09 14:00:00,66.53,66.62,66.5,66.59,90900.0,58.1359,58.2145,58.1097,58.1883,90900.0
2012-10-09 14:30:00,66.57,66.61,66.47,66.6,91000.0,58.1708,58.2058,58.0835,58.197,91000.0
2012-10-09 15:00:00,66.61,66.63,66.4,66.42,165600.0,58.2058,58.2233,58.0223,58.0398,165600.0
2012-10-09 15:30:00,66.42,66.48,66.36,66.39,267100.0,58.0398,58.0922,57.9873,58.0135,267100.0
2012-10-10 09:30:00,66.44,66.47,66.25,66.34,470200.0,58.0572,58.0835,57.8912,57.9699,470200.0
2012-10-10 10:00:00,66.34,66.48,66.33,66.48,60300.0,57.9699,58.0922,57.9611,58.0922,60300.0
2012-10-10 10:30:00,66.49,66.51,66.34,66.38,93500.0,58.1009,58.1184,57.9699,58.0048,93500.0
2012-10-10 11:00:00,66.38,66.42,66.34,66.38,67500.0,58.0048,58.0398,57.9699,58.0048,67500.0
2012-10-10 11:30:00,66.38,66.39,66.19,66.26,118000.0,58.0048,58.0135,57.8388,57.8999,118000.0
2012-10-10 12:00:00,66.24,66.33,66.19,66.25,151500.0,57.8825,57.9611,57.8388,57.8912,151500.0
2012-10-10 12:30:00,66.25,66.25,66.02,66.03,533700.0,57.8912,57.8912,57.6902,57.699,533700.0
2012-10-10 13:00:00,66.03,66.12,66.0,66.09,303700.0,57.699,57.7776,57.6728,57.7514,303700.0
2012-10-10 13:30:00,66.07,66.13,66.0,66.04,78500.0,57.7339,57.7863,57.6728,57.7077,78500.0
2012-10-10 14:00:00,66.04,66.17,66.04,66.1,73400.0,57.7077,57.8213,57.7077,57.7601,73400.0
2012-10-10 14:30:00,66.1,66.13,66.0,66.04,52800.0,57.7601,57.7863,57.6728,57.7077,52800.0
2012-10-10 15:00:00,66.04,66.11,65.98,66.01,270100.0,57.7077,57.7689,57.6553,57.6815,270100.0
2012-10-10 15:30:00,66.0,66.08,65.96,66.06,535700.0,57.6728,57.7427,57.6378,57.7252,535700.0
2012-10-11 09:30:00,66.45,66.52,66.37,66.41,144500.0,58.066,58.1271,57.9961,58.031,144500.0
2012-10-11 10:00:00,66.42,66.49,66.38,66.45,226700.0,58.0398,58.1009,58.0048,58.066,226700.0
2012-10-11 10:30:00,66.46,66.55,66.43,66.48,60000.0,58.0747,58.1534,58.0485,58.0922,60000.0
2012-10-11 11:00:00,66.49,66.51,66.3,66.36,74700.0,58.1009,58.1184,57.9349,57.9873,74700.0
2012-10-11 11:30:00,66.34,66.34,66.15,66.2,37900.0,57.9699,57.9699,57.8038,57.8475,37900.0
2012-10-11 12:00:00,66.2,66.29,66.17,66.19,36300.0,57.8475,57.9262,57.8213,57.8388,36300.0
2012-10-11 12:30:00,66.22,66.27,66.16,66.22,80500.0,57.865,57.9087,57.8126,57.865,80500.0
2012-10-11 13:00:00,66.21,66.25,66.14,66.16,49400.0,57.8563,57.8912,57.7951,57.8126,49400.0
2012-10-11 13:30:00,66.14,66.14,65.98,66.01,71800.0,57.7951,57.7951,57.6553,57.6815,71800.0
2012-10-11 14:00:00,66.02,66.13,66.02,66.09,266800.0,57.6902,57.7863,57.6902,57.7514,266800.0
2012-10-11 14:30:00,66.09,66.11,66.0,66.04,99600.0,57.7514,57.7689,57.6728,57.7077,99600.0
2012-10-11 15:00:00,66.05,66.16,66.0,66.15,100800.0,57.7164,57.8126,57.6728,57.8038,100800.0
2012-10-11 15:30:00,66.15,66.15,65.96,65.96,126300.0,57.8038,57.8038,57.6378,57.6378,126300.0
2012-10-12 09:30:00,66.01,66.27,66.01,66.26,76000.0,57.6815,57.9087,57.6815,57.8999,76000.0
2012-10-12 10:00:00,66.28,66.35,66.11,66.14,43500.0,57.9174,57.9786,57.7689,57.7951,43500.0
2012-10-12 10:30:00,66.15,66.22,66.1,66.15,97700.0,57.8038,57.865,57.7601,57.8038,97700.0
2012-10-12 11:00:00,66.15,66.16,65.93,65.96,162100.0,57.8038,57.8126,57.6116,57.6378,162100.0
2012-10-12 11:30:00,65.96,65.96,65.8,65.91,61400.0,57.6378,57.6378,57.498,57.5941,61400.0
2012-10-12 12:00:00,65.91,65.96,65.89,65.9,46600.0,57.5941,57.6378,57.5766,57.5854,46600.0
2012-10-12 12:30:00,65.91,65.96,65.87,65.93,50500.0,57.5941,57.6378,57.5592,57.6116,50500.0
2012-10-12 13:00:00,65.89,65.92,65.83,65.87,53100.0,57.5766,57.6028,57.5242,57.5592,53100.0
2012-10-12 13:30:00,65.87,65.93,65.82,65.93,37700.0,57.5592,57.6116,57.5155,57.6116,37700.0
2012-10-12 14:00:00,65.94,65.98,65.9,65.96,51600.0,57.6203,57.6553,57.5854,57.6378,51600.0
2012-10-12 14:30:00,65.97,66.05,65.94,66.01,35500.0,57.6465,57.7164,57.6203,57.6815,35500.0
2012-10-12 15:00:00,66.0,66.01,65.92,65.96,113300.0,57.6728,57.6815,57.6028,57.6378,113300.0
2012-10-12 15:30:00,65.97,65.98,65.89,65.92,188500.0,57.6465,57.6553,57.5766,57.6028,188500.0
2012-10-15 09:30:00,66.03,66.16,65.94,65.98,120100.0,57.699,57.8126,57.6203,57.6553,120100.0
2012-10-15 10:00:00,65.96,66.05,65.89,65.91,66100.0,57.6378,57.7164,57.5766,57.5941,66100.0
2012-10-15 10:30:00,65.89,66.0,65.86,65.97,64800.0,57.5766,57.6728,57.5504,57.6465,64800.0
2012-10-15 11:00:00,65.97,66.15,65.94,66.11,137000.0,57.6465,57.8038,57.6203,57.7689,137000.0
2012-10-15 11:30:00,66.11,66.29,66.1,66.19,70400.0,57.7689,57.9262,57.7601,57.8388,70400.0
2012-10-15 12:00:00,66.2,66.33,66.18,66.32,72400.0,57.8475,57.9611,57.83,57.9524,72400.0
2012-10-15 12:30:00,66.32,66.38,66.28,66.31,59500.0,57.9524,58.0048,57.9174,57.9436,59500.0
2012-10-15 13:00:00,66.32,66.4,66.29,66.3,257400.0,57.9524,58.0223,57.9262,57.9349,257400.0
2012-10-15 13:30:00,66.3,66.33,66.25,66.32,25200.0,57.9349,57.9611,57.8912,57.9524,25200.0
2012-10-15 14:00:00,66.31,66.36,66.3,66.34,51700.0,57.9436,57.9873,57.9349,57.9699,51700.0
2012-10-15 14:30:00,66.32,66.33,66.18,66.25,156100.0,57.9524,57.9611,57.83,57.8912,156100.0
2012-10-15 15:00:00,66.24,66.37,66.23,66.36,116200.0,57.8825,57.9961,57.8737,57.9873,116200.0
2012-10-15 15:30:00,66.38,66.51,66.34,66.45,263900.0,58.0048,58.1184,57.9699,58.066,263900.0
2012-10-16 09:30:00,66.73,66.83,66.67,66.83,63000.0,58.3106,58.398,58.2582,58.398,63000.0
2012-10-16 10:00:00,66.84,66.86,66.77,66.84,73500.0,58.4068,58.4242,58.3456,58.4068,73500.0
2012-10-16 10:30:00,66.86,66.94,66.82,66.91,47100.0,58.4242,58.4942,58.3893,58.4679,47100.0
2012-10-16 11:00:00,66.91,67.05,66.87,67.05,91000.0,58.4679,58.5903,58.433,58.5903,91000.0
2012-10-16 11:30:00,67.05,67.08,67.02,67.07,46400.0,58.5903,58.6165,58.5641,58.6077,46400.0
2012-10-16 12:00:00,67.06,67.19,67.05,67.11,51900.0,58.599,58.7126,58.5903,58.6427,51900.0
2012-10-16 12:30:00,67.11,67.15,67.08,67.09,15700.0,58.6427,58.6777,58.6165,58.6252,15700.0
2012-10-16 13:00:00,67.08,67.15,67.08,67.14,65800.0,58.6165,58.6777,58.6165,58.6689,65800.0
2012-10-16 13:30:00,67.14,67.16,67.1,67.14,49000.0,58.6689,58.6864,58.634,58.6689,49000.0
2012-10-16 14:00:00,67.13,67.13,67.04,67.08,74800.0,58.6602,58.6602,58.5815,58.6165,74800.0
2012-10-16 14:30:00,67.08,67.12,67.06,67.1,207200.0,58.6165,58.6514,58.599,58.634,207200.0
2012-10-16 15:00:00,67.1,67.11,67.04,67.1,118600.0,58.634,58.6427,58.5815,58.634,118600.0
2012-10-16 15:30:00,67.11,67.22,67.1,67.19,223600.0,58.6427,58.7388,58.634,58.7126,223600.0
2012-10-17 09:30:00,67.08,67.19,66.95,67.17,96600.0,58.6165,58.7126,58.5029,58.6951,96600.0
2012-10-17 10:00:00,67.17,67.29,67.16,67.25,47200.0,58.6951,58.8,58.6864,58.765,47200.0
2012-10-17 10:30:00,67.24,67.25,67.18,67.2,39000.0,58.7563,58.765,58.7039,58.7213,39000.0
2012-10-17 11:00:00,67.2,67.2,67.12,67.17,36400.0,58.7213,58.7213,58.6514,58.6951,36400.0
2012-10-17 11:30:00,67.17,67.24,67.17,67.22,83600.0,58.6951,58.7563,58.6951,58.7388,83600.0
2012-10-17 12:00:00,67.22,67.28,67.21,67.24,61500.0,58.7388,58.7913,58.7301,58.7563,61500.0
2012-10-17 12:30:00,67.25,67.25,67.22,67.23,13900.0,58.765,58.765,58.7388,58.7476,13900.0
2012-10-17 13:00:00,67.23,67.26,67.18,67.19,72900.0,58.7476,58.7738,58.7039,58.7126,72900.0
2012-10-17 13:30:00,67.19,67.2,66.98,67.04,39700.0,58.7126,58.7213,58.5291,58.5815,39700.0
2012-10-17 14:00:00,67.04,67.13,67.02,67.12,40000.0,58.5815,58.6602,58.5641,58.6514,40000.0
2012-10-17 14:30:00,67.13,67.17,67.11,67.14,63100.0,58.6602,58.6951,58.6427,58.6689,63100.0
2012-10-17 15:00:00,67.15,67.25,67.13,67.2,103100.0,58.6777,58.765,58.6602,58.7213,103100.0
2012-10-17 15:30:00,67.2,67.24,67.11,67.16,220900.0,58.7213,58.7563,58.6427,58.6864,220900.0
2012-10-18 09:30:00,66.97,66.99,66.87,66.95,75400.0,58.5204,58.5378,58.433,58.5029,75400.0
2012-10-18 10:00:00,67.0,67.03,66.77,66.83,130800.0,58.5466,58.5728,58.3456,58.398,130800.0
2012-10-18 10:30:00,66.83,66.93,66.81,66.92,39700.0,58.398,58.4854,58.3806,58.4767,39700.0
2012-10-18 11:00:00,66.9,66.95,66.9,66.93,44500.0,58.4592,58.5029,58.4592,58.4854,44500.0
2012-10-18 11:30:00,66.96,67.12,66.95,67.1,98800.0,58.5116,58.6514,58.5029,58.634,98800.0
2012-10-18 12:00:00,67.1,67.15,67.1,67.11,43000.0,58.634,58.6777,58.634,58.6427,43000.0
2012-10-18 12:30:00,67.12,67.12,66.75,66.79,103400.0,58.6514,58.6514,58.3281,58.3631,103400.0
2012-10-18 13:00:00,66.8,66.81,66.66,66.77,74700.0,58.3718,58.3806,58.2495,58.3456,74700.0
2012-10-18 13:30:00,66.77,66.78,66.56,66.57,28600.0,58.3456,58.3543,58.1621,58.1708,28600.0
2012-10-18 14:00:00,66.59,66.74,66.59,66.64,65800.0,58.1883,58.3194,58.1883,58.232,65800.0
2012-10-18 14:30:00,66.63,66.67,66.52,66.65,81300.0,58.2233,58.2582,58.1271,58.2407,81300.0
2012-10-18 15:00:00,66.66,66.76,66.6,66.73,142500.0,58.2495,58.3369,58.197,58.3106,142500.0
2012-10-18 15:30:00,66.73,66.8,66.72,66.75,139600.0,58.3106,58.3718,58.3019,58.3281,139600.0
2012-10-19 09:30:00,66.63,66.63,66.32,66.46,428000.0,58.2233,58.2233,57.9524,58.0747,428000.0
2012-10-19 10:00:00,66.43,66.46,66.29,66.37,68800.0,58.0485,58.0747,57.9262,57.9961,68800.0
2012-10-19 10:30:00,66.36,66.36,66.23,66.26,50400.0,57.9873,57.9873,57.8737,57.8999,50400.0
2012-10-19 11:00:00,66.26,66.27,65.97,66.04,139200.0,57.8999,57.9087,57.6465,57.7077,139200.0
2012-10-19 11:30:00,66.03,66.06,65.85,65.91,57700.0,57.699,57.7252,57.5417,57.5941,57700.0
2012-10-19 12:00:00,65.91,65.91,65.69,65.71,109600.0,57.5941,57.5941,57.4019,57.4193,109600.0
2012-10-19 12:30:00,65.72,65.84,65.71,65.76,92200.0,57.4281,57.5329,57.4193,57.463,92200.0
2012-10-19 13:00:00,65.75,65.85,65.7,65.78,121000.0,57.4543,57.5417,57.4106,57.4805,121000.0
2012-10-19 13:30:00,65.77,65.78,65.53,65.59,305200.0,57.4718,57.4805,57.2621,57.3145,305200.0
2012-10-19 14:00:00,65.59,65.66,65.47,65.52,85100.0,57.3145,57.3756,57.2096,57.2533,85100.0
2012-10-19 14:30:00,65.52,65.59,65.46,65.59,79600.0,57.2533,57.3145,57.2009,57.3145,79600.0
2012-10-19 15:00:00,65.56,65.68,65.48,65.61,118300.0,57.2883,57.3931,57.2184,57.332,118300.0
2012-10-19 15:30:00,65.61,65.71,65.56,65.56,270300.0,57.332,57.4193,57.2883,57.2883,270300.0
2012-10-22 09:30:00,65.48,65.62,65.44,65.55,347600.0,57.2184,57.3407,57.1834,57.2795,347600.0
2012-10-22 10:00:00,65.55,65.72,65.54,65.66,120700.0,57.2795,57.4281,57.2708,57.3756,120700.0
2012-10-22 10:30:00,65.67,65.69,65.5,65.54,57700.0,57.3844,57.4019,57.2358,57.2708,57700.0
2012-10-22 11:00:00,65.52,65.57,65.37,65.44,91800.0,57.2533,57.297,57.1222,57.1834,91800.0
2012-10-22 11:30:00,65.46,65.61,65.43,65.56,54800.0,57.2009,57.332,57.1747,57.2883,54800.0
2012-10-22 12:00:00,65.55,65.59,65.48,65.52,35500.0,57.2795,57.3145,57.2184,57.2533,35500.0
2012-10-22 12:30:00,65.53,65.53,65.43,65.46,65200.0,57.2621,57.2621,57.1747,57.2009,65200.0
2012-10-22 13:00:00,65.46,65.5,65.25,65.28,71900.0,57.2009,57.2358,57.0174,57.0436,71900.0
2012-10-22 13:30:00,65.28,65.33,65.15,65.26,212400.0,57.0436,57.0873,56.93,57.0261,212400.0
2012-10-22 14:00:00,65.26,65.38,65.23,65.3,109900.0,57.0261,57.131,56.9999,57.0611,109900.0
2012-10-22 14:30:00,65.31,65.36,65.26,65.28,61500.0,57.0698,57.1135,57.0261,57.0436,61500.0
2012-10-22 15:00:00,65.29,65.44,65.23,65.44,244600.0,57.0523,57.1834,56.9999,57.1834,244600.0
2012-10-22 15:30:00,65.44,65.73,65.39,65.67,184900.0,57.1834,57.4368,57.1397,57.3844,184900.0
2012-10-23 09:30:00,65.03,65.05,64.8,64.9,325400.0,56.8251,56.8426,56.6242,56.7115,325400.0
2012-10-23 10:00:00,64.89,65.03,64.8,64.82,140000.0,56.7028,56.8251,56.6242,56.6416,140000.0
2012-10-23 10:30:00,64.83,64.83,64.61,64.79,104300.0,56.6504,56.6504,56.4581,56.6154,104300.0
2012-10-23 11:00:00,64.78,64.85,64.75,64.82,75700.0,56.6067,56.6678,56.5805,56.6416,75700.0
2012-10-23 11:30:00,64.83,64.83,64.69,64.82,108900.0,56.6504,56.6504,56.528,56.6416,108900.0
2012-10-23 12:00:00,64.83,64.95,64.79,64.92,36100.0,56.6504,56.7552,56.6154,56.729,36100.0
2012-10-23 12:30:00,64.92,65.08,64.92,65.03,57500.0,56.729,56.8688,56.729,56.8251,57500.0
2012-10-23 13:00:00,65.03,65.18,65.02,65.07,143500.0,56.8251,56.9562,56.8164,56.8601,143500.0
2012-10-23 13:30:00,65.08,65.14,64.98,65.09,92600.0,56.8688,56.9213,56.7814,56.8776,92600.0
2012-10-23 14:00:00,65.09,65.17,64.87,64.99,200600.0,56.8776,56.9475,56.6853,56.7902,200600.0
2012-10-23 14:30:00,64.98,65.19,64.93,65.13,165700.0,56.7814,56.9649,56.7378,56.9125,165700.0
2012-10-23 15:00:00,65.13,65.21,65.01,65.01,163200.0,56.9125,56.9824,56.8077,56.8077,163200.0
2012-10-23 15:30:00,65.02,65.05,64.84,64.91,184400.0,56.8164,56.8426,56.6591,56.7203,184400.0
2012-10-24 09:30:00,65.2,65.26,65.04,65.12,50200.0,56.9737,57.0261,56.8339,56.9038,50200.0
2012-10-24 10:00:00,65.14,65.15,64.93,64.95,236700.0,56.9213,56.93,56.7378,56.7552,236700.0
2012-10-24 10:30:00,64.95,65.08,64.91,64.98,201100.0,56.7552,56.8688,56.7203,56.7814,201100.0
2012-10-24 11:00:00,64.99,65.05,64.88,64.93,195600.0,56.7902,56.8426,56.6941,56.7378,195600.0
2012-10-24 11:30:00,64.94,64.96,64.77,64.79,78000.0,56.7465,56.764,56.5979,56.6154,78000.0
2012-10-24 12:00:00,64.79,64.86,64.76,64.84,84800.0,56.6154,56.6766,56.5892,56.6591,84800.0
2012-10-24 12:30:00,64.84,64.97,64.84,64.95,26000.0,56.6591,56.7727,56.6591,56.7552,26000.0
2012-10-24 13:00:00,64.95,64.98,64.89,64.94,85800.0,56.7552,56.7814,56.7028,56.7465,85800.0
2012-10-24 13:30:00,64.94,64.96,64.88,64.94,38500.0,56.7465,56.764,56.6941,56.7465,38500.0
2012-10-24 14:00:00,64.93,65.0,64.75,64.99,109500.0,56.7378,56.7989,56.5805,56.7902,109500.0
2012-10-24 14:30:00,64.98,65.0,64.84,64.86,100700.0,56.7814,56.7989,56.6591,56.6766,100700.0
2012-10-24 15:00:00,64.82,64.87,64.66,64.74,149500.0,56.6416,56.6853,56.5018,56.5717,149500.0
2012-10-24 15:30:00,64.76,64.77,64.62,64.72,151500.0,56.5892,56.5979,56.4669,56.5542,151500.0
2012-10-25 09:30:00,65.12,65.21,64.98,65.02,41900.0,56.9038,56.9824,56.7814,56.8164,41900.0
2012-10-25 10:00:00,65.0,65.08,64.91,64.93,42200.0,56.7989,56.8688,56.7203,56.7378,42200.0
2012-10-25 10:30:00,64.95,64.95,64.72,64.8,32500.0,56.7552,56.7552,56.5542,56.6242,32500.0
2012-10-25 11:00:00,64.78,64.84,64.62,64.65,236400.0,56.6067,56.6591,56.4669,56.4931,236400.0
2012-10-25 11:30:00,64.65,64.69,64.47,64.61,96500.0,56.4931,56.528,56.3358,56.4581,96500.0
2012-10-25 12:00:00,64.6,64.62,64.53,64.59,52500.0,56.4494,56.4669,56.3882,56.4407,52500.0
2012-10-25 12:30:00,64.58,64.72,64.48,64.72,100100.0,56.4319,56.5542,56.3445,56.5542,100100.0
2012-10-25 13:00:00,64.72,64.8,64.65,64.78,174500.0,56.5542,56.6242,56.4931,56.6067,174500.0
2012-10-25 13:30:00,64.77,64.78,64.66,64.76,80300.0,56.5979,56.6067,56.5018,56.5892,80300.0
2012-10-25 14:00:00,64.76,64.76,64.62,64.71,75100.0,56.5892,56.5892,56.4669,56.5455,75100.0
2012-10-25 14:30:00,64.7,64.81,64.7,64.7,102500.0,56.5368,56.6329,56.5368,56.5368,102500.0
2012-10-25 15:00:00,64.7,64.74,64.61,64.63,91700.0,56.5368,56.5717,56.4581,56.4756,91700.0
2012-10-25 15:30:00,64.64,64.74,64.61,64.73,232600.0,56.4843,56.5717,56.4581,56.563,232600.0
2012-10-26 09:30:00,64.74,64.96,64.71,64.77,233400.0,56.5717,56.764,56.5455,56.5979,233400.0
2012-10-26 10:00:00,64.77,64.92,64.67,64.67,87000.0,56.5979,56.729,56.5106,56.5106,87000.0
2012-10-26 10:30:00,64.66,64.74,64.49,64.54,51600.0,56.5018,56.5717,56.3533,56.397,51600.0
2012-10-26 11:00:00,64.55,64.66,64.47,64.65,166700.0,56.4057,56.5018,56.3358,56.4931,166700.0
2012-10-26 11:30:00,64.64,64.69,64.52,64.54,101900.0,56.4843,56.528,56.3795,56.397,101900.0
2012-10-26 12:00:00,64.52,64.52,64.31,64.47,93800.0,56.3795,56.3795,56.196,56.3358,93800.0
2012-10-26 12:30:00,64.46,64.56,64.37,64.56,89800.0,56.3271,56.4144,56.2484,56.4144,89800.0
2012-10-26 13:00:00,64.56,64.58,64.46,64.53,200600.0,56.4144,56.4319,56.3271,56.3882,200600.0
2012-10-26 13:30:00,64.57,64.83,64.54,64.76,76400.0,56.4232,56.6504,56.397,56.5892,76400.0
2012-10-26 14:00:00,64.77,64.86,64.73,64.86,93500.0,56.5979,56.6766,56.563,56.6766,93500.0
2012-10-26 14:30:00,64.83,64.95,64.81,64.87,62100.0,56.6504,56.7552,56.6329,56.6853,62100.0
2012-10-26 15:00:00,64.86,65.03,64.85,65.01,99500.0,56.6766,56.8251,56.6678,56.8077,99500.0
2012-10-26 15:30:00,65.02,65.06,64.8,64.81,255600.0,56.8164,56.8514,56.6242,56.6329,255600.0
2012-10-31 09:30:00,65.03,65.14,64.87,65.0,165300.0,56.8251,56.9213,56.6853,56.7989,165300.0
2012-10-31 10:00:00,64.98,65.02,64.85,64.94,161400.0,56.7814,56.8164,56.6678,56.7465,161400.0
2012-10-31 10:30:00,64.92,64.92,64.7,64.75,120600.0,56.729,56.729,56.5368,56.5805,120600.0
2012-10-31 11:00:00,64.74,64.79,64.59,64.75,495000.0,56.5717,56.6154,56.4407,56.5805,495000.0
2012-10-31 11:30:00,64.75,64.82,64.71,64.73,158800.0,56.5805,56.6416,56.5455,56.563,158800.0
2012-10-31 12:00:00,64.72,64.74,64.59,64.61,73300.0,56.5542,56.5717,56.4407,56.4581,73300.0
2012-10-31 12:30:00,64.59,64.67,64.56,64.67,133400.0,56.4407,56.5106,56.4144,56.5106,133400.0
2012-10-31 13:00:00,64.66,64.69,64.59,64.68,78100.0,56.5018,56.528,56.4407,56.5193,78100.0
2012-10-31 13:30:00,64.69,64.73,64.66,64.73,83300.0,56.528,56.563,56.5018,56.563,83300.0
2012-10-31 14:00:00,64.72,64.83,64.72,64.8,138600.0,56.5542,56.6504,56.5542,56.6242,138600.0
2012-10-31 14:30:00,64.81,64.84,64.72,64.75,165200.0,56.6329,56.6591,56.5542,56.5805,165200.0
2012-10-31 15:00:00,64.74,64.92,64.69,64.89,283900.0,56.5717,56.729,56.528,56.7028,283900.0
2012-10-31 15:30:00,64.88,64.89,64.77,64.8,194000.0,56.6941,56.7028,56.5979,56.6242,194000.0
2012-11-01 09:30:00,65.0,65.33,64.94,65.33,79600.0,56.7989,57.0873,56.7465,57.0873,79600.0
2012-11-01 10:00:00,65.36,65.61,65.31,65.53,478500.0,57.1135,57.332,57.0698,57.2621,478500.0
2012-11-01 10:30:00,65.54,65.73,65.54,65.69,178200.0,57.2708,57.4368,57.2708,57.4019,178200.0
2012-11-01 11:00:00,65.69,65.72,65.57,65.62,37700.0,57.4019,57.4281,57.297,57.3407,37700.0
2012-11-01 11:30:00,65.62,65.74,65.61,65.67,41700.0,57.3407,57.4456,57.332,57.3844,41700.0
2012-11-01 12:00:00,65.67,65.7,65.62,65.68,49700.0,57.3844,57.4106,57.3407,57.3931,49700.0
2012-11-01 12:30:00,65.68,65.69,65.57,65.59,45300.0,57.3931,57.4019,57.297,57.3145,45300.0
2012-11-01 13:00:00,65.58,65.58,65.5,65.52,685900.0,57.3057,57.3057,57.2358,57.2533,685900.0
2012-11-01 13:30:00,65.52,65.6,65.51,65.56,106300.0,57.2533,57.3232,57.2446,57.2883,106300.0
2012-11-01 14:00:00,65.55,65.64,65.5,65.58,212800.0,57.2795,57.3582,57.2358,57.3057,212800.0
2012-11-01 14:30:00,65.58,65.69,65.54,65.65,154600.0,57.3057,57.4019,57.2708,57.3669,154600.0
2012-11-01 15:00:00,65.65,65.68,65.58,65.62,74300.0,57.3669,57.3931,57.3057,57.3407,74300.0
2012-11-01 15:30:00,65.61,65.69,65.53,65.66,355600.0,57.332,57.4019,57.2621,57.3756,355600.0
2012-11-02 09:30:00,66.05,66.06,65.72,65.81,271500.0,57.7164,57.7252,57.4281,57.5067,271500.0
2012-11-02 10:00:00,65.8,65.84,65.57,65.62,76800.0,57.498,57.5329,57.297,57.3407,76800.0
2012-11-02 10:30:00,65.61,65.71,65.56,65.65,86200.0,57.332,57.4193,57.2883,57.3669,86200.0
2012-11-02 11:00:00,65.6,65.66,65.55,65.65,91200.0,57.3232,57.3756,57.2795,57.3669,91200.0
2012-11-02 11:30:00,65.61,65.68,65.55,65.64,135800.0,57.332,57.3931,57.2795,57.3582,135800.0
2012-11-02 12:00:00,65.63,65.66,65.57,65.63,156000.0,57.3494,57.3756,57.297,57.3494,156000.0
2012-11-02 12:30:00,65.62,65.67,65.58,65.58,49400.0,57.3407,57.3844,57.3057,57.3057,49400.0
2012-11-02 13:00:00,65.6,65.62,65.53,65.54,145900.0,57.3232,57.3407,57.2621,57.2708,145900.0
2012-11-02 13:30:00,65.54,65.58,65.42,65.44,84700.0,57.2708,57.3057,57.1659,57.1834,84700.0
2012-11-02 14:00:00,65.43,65.43,65.34,65.4,86400.0,57.1747,57.1747,57.096,57.1485,86400.0
2012-11-02 14:30:00,65.4,65.41,65.17,65.26,110900.0,57.1485,57.1572,56.9475,57.0261,110900.0
2012-11-02 15:00:00,65.26,65.31,65.18,65.2,252400.0,57.0261,57.0698,56.9562,56.9737,252400.0
2012-11-02 15:30:00,65.19,65.19,64.98,64.99,354000.0,56.9649,56.9649,56.7814,56.7902,354000.0
2012-11-05 09:30:00,64.95,65.02,64.82,64.91,112500.0,56.7552,56.8164,56.6416,56.7203,112500.0
2012-11-05 10:00:00,64.9,64.95,64.82,64.89,45100.0,56.7115,56.7552,56.6416,56.7028,45100.0
2012-11-05 10:30:00,64.9,65.15,64.88,65.13,79000.0,56.7115,56.93,56.6941,56.9125,79000.0
2012-11-05 11:00:00,65.13,65.18,65.06,65.07,47400.0,56.9125,56.9562,56.8514,56.8601,47400.0
2012-11-05 11:30:00,65.08,65.08,64.99,65.04,24800.0,56.8688,56.8688,56.7902,56.8339,24800.0
2012-11-05 12:00:00,65.05,65.07,64.98,64.98,89600.0,56.8426,56.8601,56.7814,56.7814,89600.0
2012-11-05 12:30:00,64.97,64.98,64.91,64.93,43100.0,56.7727,56.7814,56.7203,56.7378,43100.0
2012-11-05 13:00:00,64.93,65.07,64.93,65.06,55900.0,56.7378,56.8601,56.7378,56.8514,55900.0
2012-11-05 13:30:00,65.05,65.1,65.02,65.04,23800.0,56.8426,56.8863,56.8164,56.8339,23800.0
2012-11-05 14:00:00,65.04,65.14,65.04,65.12,45700.0,56.8339,56.9213,56.8339,56.9038,45700.0
2012-11-05 14:30:00,65.14,65.19,65.1,65.15,87200.0,56.9213,56.9649,56.8863,56.93,87200.0
2012-11-05 15:00:00,65.15,65.21,65.12,65.19,114700.0,56.93,56.9824,56.9038,56.9649,114700.0
2012-11-05 15:30:00,65.19,65.37,65.14,65.25,381300.0,56.9649,57.1222,56.9213,57.0174,381300.0
2012-11-06 09:30:00,65.41,65.52,65.35,65.51,67300.0,57.1572,57.2533,57.1048,57.2446,67300.0
2012-11-06 10:00:00,65.5,65.5,65.38,65.43,27300.0,57.2358,57.2358,57.131,57.1747,27300.0
2012-11-06 10:30:00,65.42,65.53,65.36,65.44,87500.0,57.1659,57.2621,57.1135,57.1834,87500.0
2012-11-06 11:00:00,65.44,65.5,65.42,65.46,60500.0,57.1834,57.2358,57.1659,57.2009,60500.0
2012-11-06 11:30:00,65.45,65.77,65.45,65.76,152100.0,57.1921,57.4718,57.1921,57.463,152100.0
2012-11-06 12:00:00,65.75,65.9,65.73,65.82,42100.0,57.4543,57.5854,57.4368,57.5155,42100.0
2012-11-06 12:30:00,65.82,65.84,65.71,65.77,19300.0,57.5155,57.5329,57.4193,57.4718,19300.0
2012-11-06 13:00:00,65.76,65.83,65.72,65.81,83600.0,57.463,57.5242,57.4281,57.5067,83600.0
2012-11-06 13:30:00,65.8,65.84,65.75,65.75,47200.0,57.498,57.5329,57.4543,57.4543,47200.0
2012-11-06 14:00:00,65.77,65.79,65.71,65.77,44000.0,57.4718,57.4892,57.4193,57.4718,44000.0
2012-11-06 14:30:00,65.78,65.81,65.63,65.68,67100.0,57.4805,57.5067,57.3494,57.3931,67100.0
2012-11-06 15:00:00,65.69,65.7,65.61,65.64,59900.0,57.4019,57.4106,57.332,57.3582,59900.0
2012-11-06 15:30:00,65.63,65.7,65.57,65.64,90300.0,57.3494,57.4106,57.297,57.3582,90300.0
2012-11-07 09:30:00,65.12,65.12,64.78,64.96,143700.0,56.9038,56.9038,56.6067,56.764,143700.0
2012-11-07 10:00:00,64.96,64.97,64.63,64.75,39900.0,56.764,56.7727,56.4756,56.5805,39900.0
2012-11-07 10:30:00,64.72,64.79,64.37,64.37,65700.0,56.5542,56.6154,56.2484,56.2484,65700.0
2012-11-07 11:00:00,64.39,64.54,64.2,64.24,99200.0,56.2659,56.397,56.0999,56.1348,99200.0
2012-11-07 11:30:00,64.24,64.44,64.08,64.41,132000.0,56.1348,56.3096,55.995,56.2834,132000.0
2012-11-07 12:00:00,64.42,64.5,64.38,64.45,53300.0,56.2921,56.362,56.2571,56.3183,53300.0
2012-11-07 12:30:00,64.44,64.5,64.41,64.45,160200.0,56.3096,56.362,56.2834,56.3183,160200.0
2012-11-07 13:00:00,64.44,64.67,64.41,64.58,118600.0,56.3096,56.5106,56.2834,56.4319,118600.0
2012-11-07 13:30:00,64.58,64.7,64.58,64.59,78700.0,56.4319,56.5368,56.4319,56.4407,78700.0
2012-11-07 14:00:00,64.61,64.72,64.58,64.64,88900.0,56.4581,56.5542,56.4319,56.4843,88900.0
2012-11-07 14:30:00,64.64,64.67,64.47,64.64,90900.0,56.4843,56.5106,56.3358,56.4843,90900.0
2012-11-07 15:00:00,64.67,64.78,64.52,64.75,145500.0,56.5106,56.6067,56.3795,56.5805,145500.0
2012-11-07 15:30:00,64.75,64.77,64.42,64.42,380600.0,56.5805,56.5979,56.2921,56.2921,380600.0
2012-11-08 09:30:00,64.39,64.6,64.36,64.53,82700.0,56.2659,56.4494,56.2397,56.3882,82700.0
2012-11-08 10:00:00,64.52,64.53,64.2,64.27,183500.0,56.3795,56.3882,56.0999,56.161,183500.0
2012-11-08 10:30:00,64.27,64.37,64.13,64.24,83300.0,56.161,56.2484,56.0387,56.1348,83300.0
2012-11-08 11:00:00,64.27,64.3,64.07,64.19,318500.0,56.161,56.1872,55.9863,56.0911,318500.0
2012-11-08 11:30:00,64.17,64.22,64.05,64.2,44000.0,56.0736,56.1173,55.9688,56.0999,44000.0
2012-11-08 12:00:00,64.2,64.2,64.0,64.05,72100.0,56.0999,56.0999,55.9251,55.9688,72100.0
2012-11-08 12:30:00,64.06,64.06,63.91,64.0,57900.0,55.9775,55.9775,55.8464,55.9251,57900.0
2012-11-08 13:00:00,64.02,64.03,63.69,63.74,160900.0,55.9426,55.9513,55.6542,55.6979,160900.0
2012-11-08 13:30:00,63.75,63.99,63.7,63.99,62900.0,55.7066,55.9164,55.6629,55.9164,62900.0
2012-11-08 14:00:00,63.99,63.99,63.81,63.86,162600.0,55.9164,55.9164,55.7591,55.8028,162600.0
2012-11-08 14:30:00,63.85,63.9,63.75,63.84,82600.0,55.794,55.8377,55.7066,55.7853,82600.0
2012-11-08 15:00:00,63.83,63.88,63.78,63.82,126700.0,55.7765,55.8202,55.7328,55.7678,126700.0
2012-11-08 15:30:00,63.81,63.82,63.53,63.54,199700.0,55.7591,55.7678,55.5144,55.5231,199700.0
2012-11-09 09:30:00,63.44,63.65,63.4,63.56,103800.0,55.4357,55.6193,55.4008,55.5406,103800.0
2012-11-09 10:00:00,63.56,63.82,63.56,63.76,53600.0,55.5406,55.7678,55.5406,55.7154,53600.0
2012-11-09 10:30:00,63.77,63.9,63.71,63.88,190000.0,55.7241,55.8377,55.6717,55.8202,190000.0
2012-11-09 11:00:00,63.87,63.96,63.82,63.89,1136500.0,55.8115,55.8901,55.7678,55.829,1136500.0
2012-11-09 11:30:00,63.89,64.01,63.86,63.98,191100.0,55.829,55.9338,55.8028,55.9076,191100.0
2012-11-09 12:00:00,64.0,64.2,64.0,64.17,105200.0,55.9251,56.0999,55.9251,56.0736,105200.0
2012-11-09 12:30:00,64.19,64.23,64.1,64.11,160000.0,56.0911,56.1261,56.0125,56.0212,160000.0
2012-11-09 13:00:00,64.11,64.18,63.74,63.74,187700.0,56.0212,56.0824,55.6979,55.6979,187700.0
2012-11-09 13:30:00,63.76,63.84,63.63,63.82,161800.0,55.7154,55.7853,55.6018,55.7678,161800.0
2012-11-09 14:00:00,63.81,63.91,63.71,63.91,116100.0,55.7591,55.8464,55.6717,55.8464,116100.0
2012-11-09 14:30:00,63.93,64.06,63.81,63.82,111500.0,55.8639,55.9775,55.7591,55.7678,111500.0
2012-11-09 15:00:00,63.82,63.84,63.72,63.84,134500.0,55.7678,55.7853,55.6804,55.7853,134500.0
2012-11-09 15:30:00,63.82,63.92,63.66,63.71,171300.0,55.7678,55.8552,55.628,55.6717,171300.0
2012-11-12 09:30:00,63.89,63.98,63.84,63.92,118100.0,55.829,55.9076,55.7853,55.8552,118100.0
2012-11-12 10:00:00,63.92,63.92,63.77,63.79,49300.0,55.8552,55.8552,55.7241,55.7416,49300.0
2012-11-12 10:30:00,63.8,63.84,63.62,63.63,117100.0,55.7503,55.7853,55.593,55.6018,117100.0
2012-11-12 11:00:00,63.63,63.68,63.58,63.68,179500.0,55.6018,55.6455,55.5581,55.6455,179500.0
2012-11-12 11:30:00,63.67,63.69,63.63,63.64,50800.0,55.6367,55.6542,55.6018,55.6105,50800.0
2012-11-12 12:00:00,63.67,63.73,63.62,63.73,47100.0,55.6367,55.6892,55.593,55.6892,47100.0
2012-11-12 12:30:00,63.74,63.88,63.73,63.88,29900.0,55.6979,55.8202,55.6892,55.8202,29900.0
2012-11-12 13:00:00,63.89,64.02,63.88,63.96,174600.0,55.829,55.9426,55.8202,55.8901,174600.0
2012-11-12 13:30:00,63.97,63.97,63.85,63.91,87700.0,55.8989,55.8989,55.794,55.8464,87700.0
2012-11-12 14:00:00,63.88,63.94,63.82,63.88,108700.0,55.8202,55.8727,55.7678,55.8202,108700.0
2012-11-12 14:30:00,63.88,63.88,63.75,63.8,184100.0,55.8202,55.8202,55.7066,55.7503,184100.0
2012-11-12 15:00:00,63.81,63.85,63.7,63.79,123000.0,55.7591,55.794,55.6629,55.7416,123000.0
2012-11-12 15:30:00,63.79,63.84,63.73,63.75,967600.0,55.7416,55.7853,55.6892,55.7066,967600.0
2012-11-13 09:30:00,63.41,63.86,63.36,63.83,62000.0,55.4095,55.8028,55.3658,55.7765,62000.0
2012-11-13 10:00:00,63.83,63.99,63.72,63.84,153500.0,55.7765,55.9164,55.6804,55.7853,153500.0
2012-11-13 10:30:00,63.84,64.1,63.78,64.1,126100.0,55.7853,56.0125,55.7328,56.0125,126100.0
2012-11-13 11:00:00,64.09,64.18,64.06,64.08,99100.0,56.0037,56.0824,55.9775,55.995,99100.0
2012-11-13 11:30:00,64.09,64.13,64.02,64.1,46000.0,56.0037,56.0387,55.9426,56.0125,46000.0
2012-11-13 12:00:00,64.11,64.13,63.99,64.0,226500.0,56.0212,56.0387,55.9164,55.9251,226500.0
2012-11-13 12:30:00,63.98,63.99,63.88,63.92,99600.0,55.9076,55.9164,55.8202,55.8552,99600.0
2012-11-13 13:00:00,63.93,64.07,63.88,63.99,87400.0,55.8639,55.9863,55.8202,55.9164,87400.0
2012-11-13 13:30:00,63.99,64.09,63.94,64.09,99700.0,55.9164,56.0037,55.8727,56.0037,99700.0
2012-11-13 14:00:00,64.09,64.12,64.0,64.03,52100.0,56.0037,56.03,55.9251,55.9513,52100.0
2012-11-13 14:30:00,64.03,64.03,63.88,63.96,156100.0,55.9513,55.9513,55.8202,55.8901,156100.0
2012-11-13 15:00:00,63.96,63.99,63.69,63.73,105700.0,55.8901,55.9164,55.6542,55.6892,105700.0
2012-11-13 15:30:00,63.72,63.81,63.57,63.6,158000.0,55.6804,55.7591,55.5493,55.5756,158000.0
2012-11-14 09:30:00,63.75,63.82,63.58,63.62,121100.0,55.7066,55.7678,55.5581,55.593,121100.0
2012-11-14 10:00:00,63.62,63.72,63.42,63.45,355000.0,55.593,55.6804,55.4183,55.4445,355000.0
2012-11-14 10:30:00,63.37,63.72,63.19,63.26,311500.0,55.3746,55.6804,55.2173,55.2785,311500.0
2012-11-14 11:00:00,63.24,63.38,63.17,63.37,281400.0,55.261,55.3833,55.1998,55.3746,281400.0
2012-11-14 11:30:00,63.37,63.47,63.26,63.44,252300.0,55.3746,55.462,55.2785,55.4357,252300.0
2012-11-14 12:00:00,63.45,63.45,63.22,63.29,171400.0,55.4445,55.4445,55.2435,55.3047,171400.0
2012-11-14 12:30:00,63.31,63.34,63.2,63.23,75100.0,55.3221,55.3484,55.226,55.2522,75100.0
2012-11-14 13:00:00,63.23,63.34,63.2,63.26,106900.0,55.2522,55.3484,55.226,55.2785,106900.0
2012-11-14 13:30:00,63.26,63.36,63.19,63.3,134500.0,55.2785,55.3658,55.2173,55.3134,134500.0
2012-11-14 14:00:00,63.31,63.37,63.06,63.17,120600.0,55.3221,55.3746,55.1037,55.1998,120600.0
2012-11-14 14:30:00,63.17,63.18,63.02,63.04,186100.0,55.1998,55.2086,55.0687,55.0862,186100.0
2012-11-14 15:00:00,63.02,63.04,62.74,62.84,371800.0,55.0687,55.0862,54.8241,54.9114,371800.0
2012-11-14 15:30:00,62.84,62.85,62.56,62.69,324600.0,54.9114,54.9202,54.6668,54.7804,324600.0
2012-11-15 09:30:00,62.74,62.88,62.5,62.55,315800.0,54.8241,54.9464,54.6143,54.658,315800.0
2012-11-15 10:00:00,62.51,62.81,62.42,62.64,136500.0,54.6231,54.8852,54.5444,54.7367,136500.0
2012-11-15 10:30:00,62.63,62.72,62.48,62.49,247900.0,54.7279,54.8066,54.5969,54.6056,247900.0
2012-11-15 11:00:00,62.49,62.54,62.37,62.42,237200.0,54.6056,54.6493,54.5007,54.5444,237200.0
2012-11-15 11:30:00,62.41,62.51,62.28,62.33,281200.0,54.5357,54.6231,54.4221,54.4658,281200.0
2012-11-15 12:00:00,62.32,62.39,62.27,62.32,125200.0,54.4571,54.5182,54.4134,54.4571,125200.0
2012-11-15 12:30:00,62.33,62.48,62.3,62.37,106100.0,54.4658,54.5969,54.4396,54.5007,106100.0
2012-11-15 13:00:00,62.41,62.57,62.32,62.57,114300.0,54.5357,54.6755,54.4571,54.6755,114300.0
2012-11-15 13:30:00,62.59,62.76,62.54,62.67,91500.0,54.693,54.8415,54.6493,54.7629,91500.0
2012-11-15 14:00:00,62.66,62.67,62.52,62.58,116100.0,54.7542,54.7629,54.6318,54.6843,116100.0
2012-11-15 14:30:00,62.58,62.62,62.48,62.55,133100.0,54.6843,54.7192,54.5969,54.658,133100.0
2012-11-15 15:00:00,62.55,62.55,62.34,62.38,143900.0,54.658,54.658,54.4745,54.5095,143900.0
2012-11-15 15:30:00,62.37,62.66,62.33,62.54,310500.0,54.5007,54.7542,54.4658,54.6493,310500.0
2012-11-16 09:30:00,62.65,62.65,62.34,62.42,148700.0,54.7454,54.7454,54.4745,54.5444,148700.0
2012-11-16 10:00:00,62.41,62.5,62.21,62.46,153400.0,54.5357,54.6143,54.3609,54.5794,153400.0
2012-11-16 10:30:00,62.49,62.55,62.41,62.43,168300.0,54.6056,54.658,54.5357,54.5532,168300.0
2012-11-16 11:00:00,62.43,62.5,62.14,62.15,186800.0,54.5532,54.6143,54.2998,54.3085,186800.0
2012-11-16 11:30:00,62.16,62.8,62.14,62.79,157700.0,54.3172,54.8765,54.2998,54.8678,157700.0
2012-11-16 12:00:00,62.82,62.91,62.7,62.88,210200.0,54.894,54.9726,54.7891,54.9464,210200.0
2012-11-16 12:30:00,62.9,63.02,62.83,62.85,77000.0,54.9639,55.0687,54.9027,54.9202,77000.0
2012-11-16 13:00:00,62.82,62.89,62.72,62.85,344800.0,54.894,54.9551,54.8066,54.9202,344800.0
2012-11-16 13:30:00,62.84,62.94,62.76,62.9,54600.0,54.9114,54.9988,54.8415,54.9639,54600.0
2012-11-16 14:00:00,62.9,62.91,62.65,62.67,66700.0,54.9639,54.9726,54.7454,54.7629,66700.0
2012-11-16 14:30:00,62.67,62.83,62.55,62.79,236600.0,54.7629,54.9027,54.658,54.8678,236600.0
2012-11-16 15:00:00,62.79,62.9,62.71,62.88,206400.0,54.8678,54.9639,54.7979,54.9464,206400.0
2012-11-16 15:30:00,62.88,63.03,62.83,62.9,381300.0,54.9464,55.0775,54.9027,54.9639,381300.0
2012-11-19 09:30:00,63.57,63.87,63.5,63.82,184300.0,55.5493,55.8115,55.4882,55.7678,184300.0
2012-11-19 10:00:00,63.83,63.9,63.72,63.78,142000.0,55.7765,55.8377,55.6804,55.7328,142000.0
2012-11-19 10:30:00,63.79,63.95,63.77,63.87,124500.0,55.7416,55.8814,55.7241,55.8115,124500.0
2012-11-19 11:00:00,63.88,63.94,63.83,63.91,221400.0,55.8202,55.8727,55.7765,55.8464,221400.0
2012-11-19 11:30:00,63.92,63.93,63.86,63.91,62800.0,55.8552,55.8639,55.8028,55.8464,62800.0
2012-11-19 12:00:00,63.92,64.03,63.91,64.01,245100.0,55.8552,55.9513,55.8464,55.9338,245100.0
2012-11-19 12:30:00,64.0,64.03,63.96,63.99,69100.0,55.9251,55.9513,55.8901,55.9164,69100.0
2012-11-19 13:00:00,63.99,64.01,63.9,63.93,71500.0,55.9164,55.9338,55.8377,55.8639,71500.0
2012-11-19 13:30:00,63.93,63.97,63.91,63.96,109500.0,55.8639,55.8989,55.8464,55.8901,109500.0
2012-11-19 14:00:00,63.96,64.03,63.96,64.01,116000.0,55.8901,55.9513,55.8901,55.9338,116000.0
2012-11-19 14:30:00,64.01,64.12,63.96,64.07,127200.0,55.9338,56.03,55.8901,55.9863,127200.0
2012-11-19 15:00:00,64.08,64.14,64.04,64.12,103300.0,55.995,56.0474,55.96,56.03,103300.0
2012-11-19 15:30:00,64.12,64.27,64.09,64.27,146400.0,56.03,56.161,56.0037,56.161,146400.0
2012-11-20 09:30:00,64.19,64.24,64.05,64.21,84300.0,56.0911,56.1348,55.9688,56.1086,84300.0
2012-11-20 10:00:00,64.21,64.32,64.14,64.25,73700.0,56.1086,56.2047,56.0474,56.1435,73700.0
2012-11-20 10:30:00,64.25,64.35,64.2,64.2,59600.0,56.1435,56.2309,56.0999,56.0999,59600.0
2012-11-20 11:00:00,64.2,64.31,64.17,64.29,94900.0,56.0999,56.196,56.0736,56.1785,94900.0
2012-11-20 11:30:00,64.31,64.4,64.25,64.37,56200.0,56.196,56.2746,56.1435,56.2484,56200.0
2012-11-20 12:00:00,64.38,64.4,64.22,64.26,66000.0,56.2571,56.2746,56.1173,56.1523,66000.0
2012-11-20 12:30:00,64.25,64.28,64.19,64.25,62700.0,56.1435,56.1698,56.0911,56.1435,62700.0
2012-11-20 13:00:00,64.26,64.26,63.82,63.82,534500.0,56.1523,56.1523,55.7678,55.7678,534500.0
2012-11-20 13:30:00,63.82,64.09,63.82,64.07,94100.0,55.7678,56.0037,55.7678,55.9863,94100.0
2012-11-20 14:00:00,64.07,64.2,64.02,64.19,115500.0,55.9863,56.0999,55.9426,56.0911,115500.0
2012-11-20 14:30:00,64.17,64.19,64.08,64.15,180300.0,56.0736,56.0911,55.995,56.0562,180300.0
2012-11-20 15:00:00,64.16,64.25,64.13,64.18,304900.0,56.0649,56.1435,56.0387,56.0824,304900.0
2012-11-20 15:30:00,64.18,64.32,64.16,64.32,475800.0,56.0824,56.2047,56.0649,56.2047,475800.0
2012-11-21 09:30:00,64.36,64.52,64.28,64.49,143200.0,56.2397,56.3795,56.1698,56.3533,143200.0
2012-11-21 10:00:00,64.48,64.48,64.27,64.36,127500.0,56.3445,56.3445,56.161,56.2397,127500.0
2012-11-21 10:30:00,64.36,64.4,64.27,64.34,104500.0,56.2397,56.2746,56.161,56.2222,104500.0
2012-11-21 11:00:00,64.34,64.44,64.31,64.42,68900.0,56.2222,56.3096,56.196,56.2921,68900.0
2012-11-21 11:30:00,64.43,64.43,64.35,64.37,153900.0,56.3008,56.3008,56.2309,56.2484,153900.0
2012-11-21 12:00:00,64.37,64.48,64.36,64.47,159900.0,56.2484,56.3445,56.2397,56.3358,159900.0
2012-11-21 12:30:00,64.45,64.52,64.45,64.47,102000.0,56.3183,56.3795,56.3183,56.3358,102000.0
2012-11-21 13:00:00,64.47,64.5,64.42,64.47,45800.0,56.3358,56.362,56.2921,56.3358,45800.0
2012-11-21 13:30:00,64.47,64.53,64.46,64.52,49100.0,56.3358,56.3882,56.3271,56.3795,49100.0
2012-11-21 14:00:00,64.52,64.56,64.45,64.5,56300.0,56.3795,56.4144,56.3183,56.362,56300.0
2012-11-21 14:30:00,64.51,64.52,64.48,64.5,42800.0,56.3707,56.3795,56.3445,56.362,42800.0
2012-11-21 15:00:00,64.49,64.54,64.43,64.46,58000.0,56.3533,56.397,56.3008,56.3271,58000.0
2012-11-21 15:30:00,64.46,64.51,64.44,64.49,115100.0,56.3271,56.3707,56.3096,56.3533,115100.0
2012-11-23 09:30:00,64.81,64.87,64.74,64.84,103800.0,56.6329,56.6853,56.5717,56.6591,103800.0
2012-11-23 10:00:00,64.86,65.15,64.86,65.1,153100.0,56.6766,56.93,56.6766,56.8863,153100.0
2012-11-23 10:30:00,65.1,65.12,65.04,65.07,62000.0,56.8863,56.9038,56.8339,56.8601,62000.0
2012-11-23 11:00:00,65.08,65.15,65.07,65.13,118800.0,56.8688,56.93,56.8601,56.9125,118800.0
2012-11-23 11:30:00,65.13,65.15,65.07,65.09,95700.0,56.9125,56.93,56.8601,56.8776,95700.0
2012-11-23 12:00:00,65.09,65.13,65.02,65.08,61900.0,56.8776,56.9125,56.8164,56.8688,61900.0
2012-11-23 12:30:00,65.09,65.37,65.08,65.35,264100.0,56.8776,57.1222,56.8688,57.1048,264100.0
2012-11-26 09:30:00,65.07,65.22,65.02,65.18,88500.0,56.8601,56.9912,56.8164,56.9562,88500.0
2012-11-26 10:00:00,65.19,65.21,65.04,65.1,69900.0,56.9649,56.9824,56.8339,56.8863,69900.0
2012-11-26 10:30:00,65.07,65.14,65.03,65.03,124500.0,56.8601,56.9213,56.8251,56.8251,124500.0
2012-11-26 11:00:00,65.04,65.05,64.88,64.94,82900.0,56.8339,56.8426,56.6941,56.7465,82900.0
2012-11-26 11:30:00,64.94,65.06,64.93,65.04,54500.0,56.7465,56.8514,56.7378,56.8339,54500.0
2012-11-26 12:00:00,65.05,65.11,65.03,65.05,72200.0,56.8426,56.895,56.8251,56.8426,72200.0
2012-11-26 12:30:00,65.06,65.17,64.97,65.12,130200.0,56.8514,56.9475,56.7727,56.9038,130200.0
2012-11-26 13:00:00,65.12,65.21,65.1,65.15,100400.0,56.9038,56.9824,56.8863,56.93,100400.0
2012-11-26 13:30:00,65.15,65.2,65.09,65.12,106200.0,56.93,56.9737,56.8776,56.9038,106200.0
2012-11-26 14:00:00,65.11,65.15,65.06,65.08,125600.0,56.895,56.93,56.8514,56.8688,125600.0
2012-11-26 14:30:00,65.09,65.24,65.09,65.21,230500.0,56.8776,57.0086,56.8776,56.9824,230500.0
2012-11-26 15:00:00,65.22,65.24,65.16,65.21,184400.0,56.9912,57.0086,56.9387,56.9824,184400.0
2012-11-26 15:30:00,65.21,65.3,65.13,65.3,323400.0,56.9824,57.0611,56.9125,57.0611,323400.0
2012-11-27 09:30:00,65.24,65.4,65.15,65.36,73900.0,57.0086,57.1485,56.93,57.1135,73900.0
2012-11-27 10:00:00,65.38,65.39,65.03,65.08,139900.0,57.131,57.1397,56.8251,56.8688,139900.0
2012-11-27 10:30:00,65.05,65.17,65.04,65.12,58000.0,56.8426,56.9475,56.8339,56.9038,58000.0
2012-11-27 11:00:00,65.13,65.24,65.13,65.19,50900.0,56.9125,57.0086,56.9125,56.9649,50900.0
2012-11-27 11:30:00,65.21,65.43,65.17,65.41,155200.0,56.9824,57.1747,56.9475,57.1572,155200.0
2012-11-27 12:00:00,65.41,65.47,65.35,65.38,90400.0,57.1572,57.2096,57.1048,57.131,90400.0
2012-11-27 12:30:00,65.38,65.45,65.32,65.43,191300.0,57.131,57.1921,57.0785,57.1747,191300.0
2012-11-27 13:00:00,65.43,65.43,65.3,65.34,184100.0,57.1747,57.1747,57.0611,57.096,184100.0
2012-11-27 13:30:00,65.34,65.4,65.31,65.33,143400.0,57.096,57.1485,57.0698,57.0873,143400.0
2012-11-27 14:00:00,65.35,65.42,65.14,65.16,208600.0,57.1048,57.1659,56.9213,56.9387,208600.0
2012-11-27 14:30:00,65.16,65.21,65.04,65.18,179700.0,56.9387,56.9824,56.8339,56.9562,179700.0
2012-11-27 15:00:00,65.2,65.26,65.14,65.2,252100.0,56.9737,57.0261,56.9213,56.9737,252100.0
2012-11-27 15:30:00,65.23,65.24,65.0,65.09,389700.0,56.9999,57.0086,56.7989,56.8776,389700.0
2012-11-28 09:30:00,64.79,64.82,64.64,64.72,172900.0,56.6154,56.6416,56.4843,56.5542,172900.0
2012-11-28 10:00:00,64.7,64.85,64.47,64.76,71000.0,56.5368,56.6678,56.3358,56.5892,71000.0
2012-11-28 10:30:00,64.77,65.06,64.77,64.96,177900.0,56.5979,56.8514,56.5979,56.764,177900.0
2012-11-28 11:00:00,64.97,65.19,64.95,65.12,351300.0,56.7727,56.9649,56.7552,56.9038,351300.0
2012-11-28 11:30:00,65.13,65.13,65.01,65.06,124200.0,56.9125,56.9125,56.8077,56.8514,124200.0
2012-11-28 12:00:00,65.05,65.27,64.91,65.25,133900.0,56.8426,57.0349,56.7203,57.0174,133900.0
2012-11-28 12:30:00,65.24,65.36,65.24,65.35,54200.0,57.0086,57.1135,57.0086,57.1048,54200.0
2012-11-28 13:00:00,65.31,65.31,65.21,65.26,69100.0,57.0698,57.0698,56.9824,57.0261,69100.0
2012-11-28 13:30:00,65.27,65.4,65.27,65.33,87700.0,57.0349,57.1485,57.0349,57.0873,87700.0
2012-11-28 14:00:00,65.34,65.36,65.25,65.26,107700.0,57.096,57.1135,57.0174,57.0261,107700.0
2012-11-28 14:30:00,65.27,65.38,65.25,65.34,175600.0,57.0349,57.131,57.0174,57.096,175600.0
2012-11-28 15:00:00,65.34,65.49,65.32,65.49,164400.0,57.096,57.2271,57.0785,57.2271,164400.0
2012-11-28 15:30:00,65.49,65.6,65.48,65.57,266200.0,57.2271,57.3232,57.2184,57.297,266200.0
2012-11-29 09:30:00,65.83,66.02,65.83,65.97,136000.0,57.5242,57.6902,57.5242,57.6465,136000.0
2012-11-29 10:00:00,65.97,66.05,65.73,65.86,162300.0,57.6465,57.7164,57.4368,57.5504,162300.0
2012-11-29 10:30:00,65.84,65.96,65.79,65.93,428000.0,57.5329,57.6378,57.4892,57.6116,428000.0
2012-11-29 11:00:00,65.91,65.99,65.85,65.88,255900.0,57.5941,57.664,57.5417,57.5679,255900.0
2012-11-29 11:30:00,65.89,65.9,65.58,65.71,275300.0,57.5766,57.5854,57.3057,57.4193,275300.0
2012-11-29 12:00:00,65.72,65.9,65.64,65.84,91300.0,57.4281,57.5854,57.3582,57.5329,91300.0
2012-11-29 12:30:00,65.85,65.89,65.81,65.84,32700.0,57.5417,57.5766,57.5067,57.5329,32700.0
2012-11-29 13:00:00,65.85,65.9,65.79,65.9,60400.0,57.5417,57.5854,57.4892,57.5854,60400.0
2012-11-29 13:30:00,65.91,66.02,65.91,65.97,131300.0,57.5941,57.6902,57.5941,57.6465,131300.0
2012-11-29 14:00:00,65.97,65.98,65.92,65.94,71700.0,57.6465,57.6553,57.6028,57.6203,71700.0
2012-11-29 14:30:00,65.94,66.01,65.94,65.95,82900.0,57.6203,57.6815,57.6203,57.6291,82900.0
2012-11-29 15:00:00,65.95,65.97,65.8,65.87,235600.0,57.6291,57.6465,57.498,57.5592,235600.0
2012-11-29 15:30:00,65.87,65.98,65.85,65.9,270800.0,57.5592,57.6553,57.5417,57.5854,270800.0
2012-11-30 09:30:00,65.92,65.93,65.76,65.81,214500.0,57.6028,57.6116,57.463,57.5067,214500.0
2012-11-30 10:00:00,65.81,65.91,65.77,65.88,43500.0,57.5067,57.5941,57.4718,57.5679,43500.0
2012-11-30 10:30:00,65.87,65.87,65.71,65.82,67100.0,57.5592,57.5592,57.4193,57.5155,67100.0
2012-11-30 11:00:00,65.82,65.84,65.69,65.75,130200.0,57.5155,57.5329,57.4019,57.4543,130200.0
2012-11-30 11:30:00,65.71,65.78,65.65,65.73,91300.0,57.4193,57.4805,57.3669,57.4368,91300.0
2012-11-30 12:00:00,65.75,65.79,65.72,65.77,58700.0,57.4543,57.4892,57.4281,57.4718,58700.0
2012-11-30 12:30:00,65.77,65.82,65.7,65.74,54300.0,57.4718,57.5155,57.4106,57.4456,54300.0
2012-11-30 13:00:00,65.75,65.86,65.74,65.84,73200.0,57.4543,57.5504,57.4456,57.5329,73200.0
2012-11-30 13:30:00,65.84,65.85,65.78,65.83,121400.0,57.5329,57.5417,57.4805,57.5242,121400.0
2012-11-30 14:00:00,65.84,65.92,65.82,65.9,73500.0,57.5329,57.6028,57.5155,57.5854,73500.0
2012-11-30 14:30:00,65.9,65.9,65.75,65.76,128000.0,57.5854,57.5854,57.4543,57.463,128000.0
2012-11-30 15:00:00,65.76,65.84,65.73,65.78,106200.0,57.463,57.5329,57.4368,57.4805,106200.0
2012-11-30 15:30:00,65.79,66.01,65.78,65.87,182300.0,57.4892,57.6815,57.4805,57.5592,182300.0
2012-12-03 09:30:00,66.2,66.29,66.08,66.09,64800.0,57.8475,57.9262,57.7427,57.7514,64800.0
2012-12-03 10:00:00,66.09,66.11,65.92,66.07,172000.0,57.7514,57.7689,57.6028,57.7339,172000.0
2012-12-03 10:30:00,66.04,66.05,65.85,65.87,147300.0,57.7077,57.7164,57.5417,57.5592,147300.0
2012-12-03 11:00:00,65.9,65.91,65.82,65.86,117700.0,57.5854,57.5941,57.5155,57.5504,117700.0
2012-12-03 11:30:00,65.86,65.95,65.8,65.95,68300.0,57.5504,57.6291,57.498,57.6291,68300.0
2012-12-03 12:00:00,65.95,65.96,65.87,65.93,33800.0,57.6291,57.6378,57.5592,57.6116,33800.0
2012-12-03 12:30:00,65.93,65.93,65.82,65.82,130900.0,57.6116,57.6116,57.5155,57.5155,130900.0
2012-12-03 13:00:00,65.8,65.81,65.74,65.81,53700.0,57.498,57.5067,57.4456,57.5067,53700.0
2012-12-03 13:30:00,65.8,65.8,65.66,65.72,72200.0,57.498,57.498,57.3756,57.4281,72200.0
2012-12-03 14:00:00,65.73,65.8,65.69,65.74,338800.0,57.4368,57.498,57.4019,57.4456,338800.0
2012-12-03 14:30:00,65.73,65.75,65.66,65.7,326400.0,57.4368,57.4543,57.3756,57.4106,326400.0
2012-12-03 15:00:00,65.72,65.82,65.56,65.61,339700.0,57.4281,57.5155,57.2883,57.332,339700.0
2012-12-03 15:30:00,65.63,65.73,65.56,65.59,256100.0,57.3494,57.4368,57.2883,57.3145,256100.0
2012-12-04 09:30:00,65.55,65.67,65.46,65.55,105300.0,57.2795,57.3844,57.2009,57.2795,105300.0
2012-12-04 10:00:00,65.56,65.73,65.44,65.47,83400.0,57.2883,57.4368,57.1834,57.2096,83400.0
2012-12-04 10:30:00,65.46,65.49,65.39,65.46,42200.0,57.2009,57.2271,57.1397,57.2009,42200.0
2012-12-04 11:00:00,65.46,65.46,65.32,65.35,131800.0,57.2009,57.2009,57.0785,57.1048,131800.0
2012-12-04 11:30:00,65.35,65.54,65.34,65.49,72200.0,57.1048,57.2708,57.096,57.2271,72200.0
2012-12-04 12:00:00,65.48,65.5,65.3,65.42,74400.0,57.2184,57.2358,57.0611,57.1659,74400.0
2012-12-04 12:30:00,65.44,65.48,65.35,65.36,48300.0,57.1834,57.2184,57.1048,57.1135,48300.0
2012-12-04 13:00:00,65.35,65.41,65.29,65.41,40900.0,57.1048,57.1572,57.0523,57.1572,40900.0
2012-12-04 13:30:00,65.42,65.59,65.36,65.55,132000.0,57.1659,57.3145,57.1135,57.2795,132000.0
2012-12-04 14:00:00,65.59,65.59,65.47,65.47,43300.0,57.3145,57.3145,57.2096,57.2096,43300.0
2012-12-04 14:30:00,65.45,65.56,65.44,65.5,113200.0,57.1921,57.2883,57.1834,57.2358,113200.0
2012-12-04 15:00:00,65.5,65.64,65.5,65.58,125900.0,57.2358,57.3582,57.2358,57.3057,125900.0
2012-12-04 15:30:00,65.58,65.58,65.45,65.45,136800.0,57.3057,57.3057,57.1921,57.1921,136800.0
2012-12-05 09:30:00,65.53,65.55,65.26,65.26,106000.0,57.2621,57.2795,57.0261,57.0261,106000.0
2012-12-05 10:00:00,65.27,65.37,65.12,65.12,67200.0,57.0349,57.1222,56.9038,56.9038,67200.0
2012-12-05 10:30:00,65.12,65.17,64.8,64.94,69800.0,56.9038,56.9475,56.6242,56.7465,69800.0
2012-12-05 11:00:00,64.93,65.14,64.89,65.1,82600.0,56.7378,56.9213,56.7028,56.8863,82600.0
2012-12-05 11:30:00,65.11,65.41,65.11,65.38,113900.0,56.895,57.1572,56.895,57.131,113900.0
2012-12-05 12:00:00,65.41,65.55,65.37,65.39,105900.0,57.1572,57.2795,57.1222,57.1397,105900.0
2012-12-05 12:30:00,65.39,65.57,65.39,65.48,51900.0,57.1397,57.297,57.1397,57.2184,51900.0
2012-12-05 13:00:00,65.5,65.53,65.42,65.44,68000.0,57.2358,57.2621,57.1659,57.1834,68000.0
2012-12-05 13:30:00,65.42,65.46,65.36,65.36,63100.0,57.1659,57.2009,57.1135,57.1135,63100.0
2012-12-05 14:00:00,65.36,65.49,65.36,65.42,81300.0,57.1135,57.2271,57.1135,57.1659,81300.0
2012-12-05 14:30:00,65.42,65.48,65.39,65.39,53400.0,57.1659,57.2184,57.1397,57.1397,53400.0
2012-12-05 15:00:00,65.39,65.57,65.38,65.46,140100.0,57.1397,57.297,57.131,57.2009,140100.0
2012-12-05 15:30:00,65.46,65.48,65.21,65.29,143700.0,57.2009,57.2184,56.9824,57.0523,143700.0
2012-12-06 09:30:00,65.2,65.34,65.07,65.24,132800.0,56.9737,57.096,56.8601,57.0086,132800.0
2012-12-06 10:00:00,65.25,65.3,65.13,65.24,312600.0,57.0174,57.0611,56.9125,57.0086,312600.0
2012-12-06 10:30:00,65.23,65.55,65.22,65.52,45000.0,56.9999,57.2795,56.9912,57.2533,45000.0
2012-12-06 11:00:00,65.55,65.56,65.47,65.54,91600.0,57.2795,57.2883,57.2096,57.2708,91600.0
2012-12-06 11:30:00,65.53,65.63,65.52,65.54,51700.0,57.2621,57.3494,57.2533,57.2708,51700.0
2012-12-06 12:00:00,65.54,65.56,65.39,65.4,64400.0,57.2708,57.2883,57.1397,57.1485,64400.0
2012-12-06 12:30:00,65.39,65.44,65.35,65.36,53600.0,57.1397,57.1834,57.1048,57.1135,53600.0
2012-12-06 13:00:00,65.35,65.5,65.32,65.43,48300.0,57.1048,57.2358,57.0785,57.1747,48300.0
2012-12-06 13:30:00,65.42,65.52,65.41,65.52,89100.0,57.1659,57.2533,57.1572,57.2533,89100.0
2012-12-06 14:00:00,65.52,65.52,65.43,65.5,100600.0,57.2533,57.2533,57.1747,57.2358,100600.0
2012-12-06 14:30:00,65.5,65.54,65.4,65.43,202100.0,57.2358,57.2708,57.1485,57.1747,202100.0
2012-12-06 15:00:00,65.44,65.45,65.36,65.38,122200.0,57.1834,57.1921,57.1135,57.131,122200.0
2012-12-06 15:30:00,65.38,65.55,65.37,65.54,197300.0,57.131,57.2795,57.1222,57.2708,197300.0
2012-12-07 09:30:00,65.78,65.85,65.47,65.49,221500.0,57.4805,57.5417,57.2096,57.2271,221500.0
2012-12-07 10:00:00,65.51,65.68,65.49,65.55,108200.0,57.2446,57.3931,57.2271,57.2795,108200.0
2012-12-07 10:30:00,65.54,65.55,65.38,65.41,81200.0,57.2708,57.2795,57.131,57.1572,81200.0
2012-12-07 11:00:00,65.42,65.5,65.29,65.47,207600.0,57.1659,57.2358,57.0523,57.2096,207600.0
2012-12-07 11:30:00,65.47,65.52,65.32,65.32,112700.0,57.2096,57.2533,57.0785,57.0785,112700.0
2012-12-07 12:00:00,65.33,65.47,65.32,65.41,66500.0,57.0873,57.2096,57.0785,57.1572,66500.0
2012-12-07 12:30:00,65.4,65.45,65.35,65.43,67200.0,57.1485,57.1921,57.1048,57.1747,67200.0
2012-12-07 13:00:00,65.43,65.51,65.43,65.49,41900.0,57.1747,57.2446,57.1747,57.2271,41900.0
2012-12-07 13:30:00,65.49,65.5,65.42,65.47,34900.0,57.2271,57.2358,57.1659,57.2096,34900.0
2012-12-07 14:00:00,65.46,65.52,65.42,65.5,77600.0,57.2009,57.2533,57.1659,57.2358,77600.0
2012-12-07 14:30:00,65.49,65.58,65.49,65.51,133700.0,57.2271,57.3057,57.2271,57.2446,133700.0
2012-12-07 15:00:00,65.51,65.53,65.4,65.45,223800.0,57.2446,57.2621,57.1485,57.1921,223800.0
2012-12-07 15:30:00,65.45,65.57,65.45,65.53,198400.0,57.1921,57.297,57.1921,57.2621,198400.0
2012-12-10 09:30:00,65.41,65.67,65.39,65.62,172800.0,57.1572,57.3844,57.1397,57.3407,172800.0
2012-12-10 10:00:00,65.63,65.68,65.56,65.63,122000.0,57.3494,57.3931,57.2883,57.3494,122000.0
2012-12-10 10:30:00,65.65,65.83,65.64,65.82,319700.0,57.3669,57.5242,57.3582,57.5155,319700.0
2012-12-10 11:00:00,65.82,65.82,65.74,65.75,904800.0,57.5155,57.5155,57.4456,57.4543,904800.0
2012-12-10 11:30:00,65.75,65.77,65.65,65.67,70100.0,57.4543,57.4718,57.3669,57.3844,70100.0
2012-12-10 12:00:00,65.67,65.74,65.66,65.69,105000.0,57.3844,57.4456,57.3756,57.4019,105000.0
2012-12-10 12:30:00,65.68,65.71,65.61,65.64,65600.0,57.3931,57.4193,57.332,57.3582,65600.0
2012-12-10 13:00:00,65.62,65.64,65.57,65.59,70000.0,57.3407,57.3582,57.297,57.3145,70000.0
2012-12-10 13:30:00,65.59,65.63,65.55,65.58,72600.0,57.3145,57.3494,57.2795,57.3057,72600.0
2012-12-10 14:00:00,65.57,65.62,65.57,65.59,62500.0,57.297,57.3407,57.297,57.3145,62500.0
2012-12-10 14:30:00,65.59,65.63,65.48,65.61,152600.0,57.3145,57.3494,57.2184,57.332,152600.0
2012-12-10 15:00:00,65.62,65.65,65.57,65.65,225800.0,57.3407,57.3669,57.297,57.3669,225800.0
2012-12-10 15:30:00,65.64,65.67,65.57,65.59,172900.0,57.3582,57.3844,57.297,57.3145,172900.0
2012-12-11 09:30:00,65.9,66.13,65.84,66.11,196400.0,57.5854,57.7863,57.5329,57.7689,196400.0
2012-12-11 10:00:00,66.12,66.2,66.1,66.18,173700.0,57.7776,57.8475,57.7601,57.83,173700.0
2012-12-11 10:30:00,66.19,66.28,66.18,66.23,104300.0,57.8388,57.9174,57.83,57.8737,104300.0
2012-12-11 11:00:00,66.23,66.43,66.21,66.35,139000.0,57.8737,58.0485,57.8563,57.9786,139000.0
2012-12-11 11:30:00,66.35,66.35,66.26,66.27,179600.0,57.9786,57.9786,57.8999,57.9087,179600.0
2012-12-11 12:00:00,66.27,66.34,66.15,66.3,124400.0,57.9087,57.9699,57.8038,57.9349,124400.0
2012-12-11 12:30:00,66.3,66.31,66.26,66.28,121500.0,57.9349,57.9436,57.8999,57.9174,121500.0
2012-12-11 13:00:00,66.29,66.3,66.22,66.24,36100.0,57.9262,57.9349,57.865,57.8825,36100.0
2012-12-11 13:30:00,66.26,66.28,66.24,66.26,44800.0,57.8999,57.9174,57.8825,57.8999,44800.0
2012-12-11 14:00:00,66.27,66.31,66.25,66.28,97400.0,57.9087,57.9436,57.8912,57.9174,97400.0
2012-12-11 14:30:00,66.27,66.27,66.1,66.11,265000.0,57.9087,57.9087,57.7601,57.7689,265000.0
2012-12-11 15:00:00,66.11,66.11,65.93,66.04,188500.0,57.7689,57.7689,57.6116,57.7077,188500.0
2012-12-11 15:30:00,66.04,66.13,66.02,66.1,495300.0,57.7077,57.7863,57.6902,57.7601,495300.0
2012-12-12 09:30:00,66.35,66.42,66.14,66.17,349600.0,57.9786,58.0398,57.7951,57.8213,349600.0
2012-12-12 10:00:00,66.15,66.19,66.06,66.18,84400.0,57.8038,57.8388,57.7252,57.83,84400.0
2012-12-12 10:30:00,66.19,66.19,66.06,66.1,184900.0,57.8388,57.8388,57.7252,57.7601,184900.0
2012-12-12 11:00:00,66.1,66.15,66.04,66.13,315100.0,57.7601,57.8038,57.7077,57.7863,315100.0
2012-12-12 11:30:00,66.14,66.16,66.04,66.06,199200.0,57.7951,57.8126,57.7077,57.7252,199200.0
2012-12-12 12:00:00,66.06,66.12,66.06,66.11,248000.0,57.7252,57.7776,57.7252,57.7689,248000.0
2012-12-12 12:30:00,66.11,66.43,66.01,66.37,114800.0,57.7689,58.0485,57.6815,57.9961,114800.0
2012-12-12 13:00:00,66.38,66.41,66.26,66.38,127100.0,58.0048,58.031,57.8999,58.0048,127100.0
2012-12-12 13:30:00,66.38,66.44,66.34,66.35,145400.0,58.0048,58.0572,57.9699,57.9786,145400.0
2012-12-12 14:00:00,66.35,66.4,66.24,66.27,142700.0,57.9786,58.0223,57.8825,57.9087,142700.0
2012-12-12 14:30:00,66.28,66.32,66.22,66.23,123200.0,57.9174,57.9524,57.865,57.8737,123200.0
2012-12-12 15:00:00,66.24,66.24,65.98,66.02,272000.0,57.8825,57.8825,57.6553,57.6902,272000.0
2012-12-12 15:30:00,66.03,66.06,65.89,66.01,192800.0,57.699,57.7252,57.5766,57.6815,192800.0
2012-12-13 09:30:00,65.94,66.09,65.91,66.02,217400.0,57.6203,57.7514,57.5941,57.6902,217400.0
2012-12-13 10:00:00,66.02,66.21,65.98,66.16,179100.0,57.6902,57.8563,57.6553,57.8126,179100.0
2012-12-13 10:30:00,66.16,66.18,66.01,66.04,190400.0,57.8126,57.83,57.6815,57.7077,190400.0
2012-12-13 11:00:00,66.04,66.06,65.78,65.87,178100.0,57.7077,57.7252,57.4805,57.5592,178100.0
2012-12-13 11:30:00,65.86,65.95,65.79,65.86,130600.0,57.5504,57.6291,57.4892,57.5504,130600.0
2012-12-13 12:00:00,65.86,65.87,65.63,65.63,96300.0,57.5504,57.5592,57.3494,57.3494,96300.0
2012-12-13 12:30:00,65.64,65.67,65.55,65.59,72100.0,57.3582,57.3844,57.2795,57.3145,72100.0
2012-12-13 13:00:00,65.6,65.67,65.53,65.64,135300.0,57.3232,57.3844,57.2621,57.3582,135300.0
2012-12-13 13:30:00,65.64,65.65,65.52,65.6,105600.0,57.3582,57.3669,57.2533,57.3232,105600.0
2012-12-13 14:00:00,65.62,65.63,65.44,65.54,114000.0,57.3407,57.3494,57.1834,57.2708,114000.0
2012-12-13 14:30:00,65.54,65.58,65.51,65.55,227800.0,57.2708,57.3057,57.2446,57.2795,227800.0
2012-12-13 15:00:00,65.54,65.57,65.45,65.5,285100.0,57.2708,57.297,57.1921,57.2358,285100.0
2012-12-13 15:30:00,65.5,65.74,65.5,65.61,456900.0,57.2358,57.4456,57.2358,57.332,456900.0
2012-12-14 09:30:00,65.37,65.5,65.24,65.35,113900.0,57.1222,57.2358,57.0086,57.1048,113900.0
2012-12-14 10:00:00,65.37,65.45,65.3,65.38,797700.0,57.1222,57.1921,57.0611,57.131,797700.0
2012-12-14 10:30:00,65.38,65.48,65.34,65.41,221100.0,57.131,57.2184,57.096,57.1572,221100.0
2012-12-14 11:00:00,65.4,65.41,65.31,65.33,178200.0,57.1485,57.1572,57.0698,57.0873,178200.0
2012-12-14 11:30:00,65.34,65.38,65.24,65.35,409800.0,57.096,57.131,57.0086,57.1048,409800.0
2012-12-14 12:00:00,65.35,65.46,65.35,65.44,147500.0,57.1048,57.2009,57.1048,57.1834,147500.0
2012-12-14 12:30:00,65.44,65.45,65.37,65.4,105500.0,57.1834,57.1921,57.1222,57.1485,105500.0
2012-12-14 13:00:00,65.41,65.43,65.32,65.35,107300.0,57.1572,57.1747,57.0785,57.1048,107300.0
2012-12-14 13:30:00,65.36,65.4,65.33,65.4,97700.0,57.1135,57.1485,57.0873,57.1485,97700.0
2012-12-14 14:00:00,65.4,65.43,65.35,65.35,153500.0,57.1485,57.1747,57.1048,57.1048,153500.0
2012-12-14 14:30:00,65.35,65.35,65.17,65.18,128700.0,57.1048,57.1048,56.9475,56.9562,128700.0
2012-12-14 15:00:00,65.18,65.23,65.13,65.18,221800.0,56.9562,56.9999,56.9125,56.9562,221800.0
2012-12-14 15:30:00,65.17,65.28,65.14,65.23,440200.0,56.9475,57.0436,56.9213,56.9999,440200.0
2012-12-17 09:30:00,65.41,65.6,65.31,65.55,106800.0,57.1572,57.3232,57.0698,57.2795,106800.0
2012-12-17 10:00:00,65.56,65.59,65.38,65.42,74900.0,57.2883,57.3145,57.131,57.1659,74900.0
2012-12-17 10:30:00,65.43,65.5,65.41,65.45,215900.0,57.1747,57.2358,57.1572,57.1921,215900.0
2012-12-17 11:00:00,65.45,65.64,65.45,65.55,193300.0,57.1921,57.3582,57.1921,57.2795,193300.0
2012-12-17 11:30:00,65.55,65.76,65.55,65.71,172400.0,57.2795,57.463,57.2795,57.4193,172400.0
2012-12-17 12:00:00,65.72,65.86,65.69,65.83,233100.0,57.4281,57.5504,57.4019,57.5242,233100.0
2012-12-17 12:30:00,65.82,65.84,65.77,65.78,176200.0,57.5155,57.5329,57.4718,57.4805,176200.0
2012-12-17 13:00:00,65.77,65.81,65.71,65.74,155000.0,57.4718,57.5067,57.4193,57.4456,155000.0
2012-12-17 13:30:00,65.72,65.73,65.6,65.63,173500.0,57.4281,57.4368,57.3232,57.3494,173500.0
2012-12-17 14:00:00,65.63,65.73,65.54,65.6,136200.0,57.3494,57.4368,57.2708,57.3232,136200.0
2012-12-17 14:30:00,65.6,65.67,65.59,65.66,120500.0,57.3232,57.3844,57.3145,57.3756,120500.0
2012-12-17 15:00:00,65.68,65.73,65.65,65.69,106500.0,57.3931,57.4368,57.3669,57.4019,106500.0
2012-12-17 15:30:00,65.7,65.94,65.68,65.94,184400.0,57.4106,57.6203,57.3931,57.6203,184400.0
2012-12-18 09:30:00,66.15,66.16,65.99,66.04,245800.0,57.8038,57.8126,57.664,57.7077,245800.0
2012-12-18 10:00:00,66.01,66.23,65.99,66.21,94200.0,57.6815,57.8737,57.664,57.8563,94200.0
2012-12-18 10:30:00,66.21,66.41,66.21,66.36,1261600.0,57.8563,58.031,57.8563,57.9873,1261600.0
2012-12-18 11:00:00,66.35,66.52,66.33,66.45,405300.0,57.9786,58.1271,57.9611,58.066,405300.0
2012-12-18 11:30:00,66.46,66.54,66.44,66.48,80100.0,58.0747,58.1446,58.0572,58.0922,80100.0
2012-12-18 12:00:00,66.49,66.57,66.46,66.55,43400.0,58.1009,58.1708,58.0747,58.1534,43400.0
2012-12-18 12:30:00,66.56,66.77,66.54,66.73,117300.0,58.1621,58.3456,58.1446,58.3106,117300.0
2012-12-18 13:00:00,66.73,66.75,66.63,66.65,103300.0,58.3106,58.3281,58.2233,58.2407,103300.0
2012-12-18 13:30:00,66.64,66.7,66.62,66.65,104000.0,58.232,58.2844,58.2145,58.2407,104000.0
2012-12-18 14:00:00,66.65,66.69,66.55,66.55,88900.0,58.2407,58.2757,58.1534,58.1534,88900.0
2012-12-18 14:30:00,66.54,66.62,66.51,66.6,133500.0,58.1446,58.2145,58.1184,58.197,133500.0
2012-12-18 15:00:00,66.6,66.65,66.54,66.54,805400.0,58.197,58.2407,58.1446,58.1446,805400.0
2012-12-18 15:30:00,66.54,66.74,66.53,66.69,349200.0,58.1446,58.3194,58.1359,58.2757,349200.0
2012-12-19 09:30:00,66.34,66.41,66.17,66.18,162800.0,58.3327,58.3942,58.1832,58.192,162800.0
2012-12-19 10:00:00,66.16,66.22,66.09,66.16,107200.0,58.1744,58.2271,58.1128,58.1744,107200.0
2012-12-19 10:30:00,66.14,66.25,66.13,66.2,331400.0,58.1568,58.2535,58.148,58.2096,331400.0
2012-12-19 11:00:00,66.2,66.3,66.2,66.22,150800.0,58.2096,58.2975,58.2096,58.2271,150800.0
2012-12-19 11:30:00,66.22,66.31,66.2,66.22,83600.0,58.2271,58.3063,58.2096,58.2271,83600.0
2012-12-19 12:00:00,66.22,66.25,66.14,66.24,114600.0,58.2271,58.2535,58.1568,58.2447,114600.0
2012-12-19 12:30:00,66.24,66.3,66.18,66.22,295400.0,58.2447,58.2975,58.192,58.2271,295400.0
2012-12-19 13:00:00,66.21,66.23,66.13,66.19,166100.0,58.2183,58.2359,58.148,58.2008,166100.0
2012-12-19 13:30:00,66.18,66.19,66.08,66.14,118300.0,58.192,58.2008,58.104,58.1568,118300.0
2012-12-19 14:00:00,66.14,66.14,66.01,66.08,188000.0,58.1568,58.1568,58.0425,58.104,188000.0
2012-12-19 14:30:00,66.07,66.08,65.95,66.02,141300.0,58.0952,58.104,57.9897,58.0513,141300.0
2012-12-19 15:00:00,66.03,66.05,65.98,66.04,121000.0,58.0601,58.0777,58.0161,58.0689,121000.0
2012-12-19 15:30:00,66.05,66.14,65.86,65.87,212600.0,58.0777,58.1568,57.9106,57.9194,212600.0
2012-12-20 09:30:00,65.92,65.98,65.65,65.65,141900.0,57.9634,58.0161,57.7259,57.7259,141900.0
2012-12-20 10:00:00,65.66,65.92,65.66,65.78,169000.0,57.7347,57.9634,57.7347,57.8403,169000.0
2012-12-20 10:30:00,65.77,65.9,65.76,65.83,47600.0,57.8315,57.9458,57.8227,57.8842,47600.0
2012-12-20 11:00:00,65.83,65.89,65.73,65.75,71800.0,57.8842,57.937,57.7963,57.8139,71800.0
2012-12-20 11:30:00,65.74,65.86,65.72,65.84,439100.0,57.8051,57.9106,57.7875,57.893,439100.0
2012-12-20 12:00:00,65.84,65.89,65.8,65.82,171000.0,57.893,57.937,57.8578,57.8754,171000.0
2012-12-20 12:30:00,65.82,65.89,65.81,65.87,89700.0,57.8754,57.937,57.8666,57.9194,89700.0
2012-12-20 13:00:00,65.88,65.91,65.78,65.9,80800.0,57.9282,57.9546,57.8403,57.9458,80800.0
2012-12-20 13:30:00,65.9,66.05,65.89,66.04,57300.0,57.9458,58.0777,57.937,58.0689,57300.0
2012-12-20 14:00:00,66.04,66.09,65.98,66.03,132100.0,58.0689,58.1128,58.0161,58.0601,132100.0
2012-12-20 14:30:00,66.05,66.12,66.03,66.1,221900.0,58.0777,58.1392,58.0601,58.1216,221900.0
2012-12-20 15:00:00,66.08,66.08,65.95,65.99,194700.0,58.104,58.104,57.9897,58.0249,194700.0
2012-12-20 15:30:00,65.99,66.11,65.98,66.09,563600.0,58.0249,58.1304,58.0161,58.1128,563600.0
2012-12-21 09:30:00,65.32,65.52,65.19,65.47,340800.0,57.4358,57.6116,57.3215,57.5677,340800.0
2012-12-21 10:00:00,65.47,65.7,65.4,65.64,234100.0,57.5677,57.7699,57.5061,57.7171,234100.0
2012-12-21 10:30:00,65.65,65.67,65.53,65.54,195200.0,57.7259,57.7435,57.6204,57.6292,195200.0
2012-12-21 11:00:00,65.54,65.58,65.39,65.47,251400.0,57.6292,57.6644,57.4973,57.5677,251400.0
2012-12-21 11:30:00,65.46,65.46,65.25,65.41,108800.0,57.5589,57.5589,57.3742,57.5149,108800.0
2012-12-21 12:00:00,65.41,65.45,65.3,65.31,186700.0,57.5149,57.5501,57.4182,57.427,186700.0
2012-12-21 12:30:00,65.31,65.41,65.27,65.4,191300.0,57.427,57.5149,57.3918,57.5061,191300.0
2012-12-21 13:00:00,65.41,65.45,65.32,65.4,151600.0,57.5149,57.5501,57.4358,57.5061,151600.0
2012-12-21 13:30:00,65.4,65.54,65.36,65.49,196200.0,57.5061,57.6292,57.4709,57.5853,196200.0
2012-12-21 14:00:00,65.5,65.57,65.45,65.46,176200.0,57.594,57.6556,57.5501,57.5589,176200.0
2012-12-21 14:30:00,65.46,65.56,65.45,65.51,171500.0,57.5589,57.6468,57.5501,57.6028,171500.0
2012-12-21 15:00:00,65.51,65.58,65.46,65.58,174000.0,57.6028,57.6644,57.5589,57.6644,174000.0
2012-12-21 15:30:00,65.59,65.7,65.51,65.62,237300.0,57.6732,57.7699,57.6028,57.6996,237300.0
2012-12-24 09:30:00,65.51,65.6,65.37,65.4,171200.0,57.6028,57.682,57.4797,57.5061,171200.0
2012-12-24 10:00:00,65.39,65.5,65.38,65.48,151700.0,57.4973,57.594,57.4885,57.5765,151700.0
2012-12-24 10:30:00,65.49,65.53,65.35,65.4,196700.0,57.5853,57.6204,57.4622,57.5061,196700.0
2012-12-24 11:00:00,65.4,65.44,65.38,65.42,122000.0,57.5061,57.5413,57.4885,57.5237,122000.0
2012-12-24 11:30:00,65.43,65.47,65.42,65.45,214700.0,57.5325,57.5677,57.5237,57.5501,214700.0
2012-12-24 12:00:00,65.44,65.47,65.39,65.43,135000.0,57.5413,57.5677,57.4973,57.5325,135000.0
2012-12-24 12:30:00,65.42,65.47,65.41,65.46,185000.0,57.5237,57.5677,57.5149,57.5589,185000.0
2012-12-26 09:30:00,65.54,65.55,65.42,65.47,358800.0,57.6292,57.638,57.5237,57.5677,358800.0
2012-12-26 10:00:00,65.48,65.52,65.36,65.39,187200.0,57.5765,57.6116,57.4709,57.4973,187200.0
2012-12-26 10:30:00,65.39,65.39,65.16,65.16,111500.0,57.4973,57.4973,57.2951,57.2951,111500.0
2012-12-26 11:00:00,65.17,65.19,64.93,64.94,833300.0,57.3039,57.3215,57.0928,57.1016,833300.0
2012-12-26 11:30:00,64.93,65.03,64.86,65.02,442900.0,57.0928,57.1808,57.0313,57.172,442900.0
2012-12-26 12:00:00,65.02,65.04,64.92,64.95,143400.0,57.172,57.1896,57.0841,57.1104,143400.0
2012-12-26 12:30:00,64.94,65.03,64.89,64.99,93700.0,57.1016,57.1808,57.0577,57.1456,93700.0
2012-12-26 13:00:00,64.99,65.04,64.95,65.04,158400.0,57.1456,57.1896,57.1104,57.1896,158400.0
2012-12-26 13:30:00,65.03,65.06,64.98,65.0,115500.0,57.1808,57.2072,57.1368,57.1544,115500.0
2012-12-26 14:00:00,65.0,65.13,65.0,65.05,331000.0,57.1544,57.2687,57.1544,57.1984,331000.0
2012-12-26 14:30:00,65.04,65.18,65.0,65.14,164400.0,57.1896,57.3127,57.1544,57.2775,164400.0
2012-12-26 15:00:00,65.14,65.15,65.05,65.09,163800.0,57.2775,57.2863,57.1984,57.2335,163800.0
2012-12-26 15:30:00,65.08,65.08,64.94,64.97,270900.0,57.2247,57.2247,57.1016,57.128,270900.0
2012-12-27 09:30:00,65.03,65.16,64.9,65.05,288700.0,57.1808,57.2951,57.0665,57.1984,288700.0
2012-12-27 10:00:00,65.05,65.05,64.6,64.65,215900.0,57.1984,57.1984,56.8027,56.8466,215900.0
2012-12-27 10:30:00,64.65,64.79,64.57,64.7,128200.0,56.8466,56.9697,56.7763,56.8906,128200.0
2012-12-27 11:00:00,64.73,64.78,64.56,64.63,85800.0,56.917,56.961,56.7675,56.8291,85800.0
2012-12-27 11:30:00,64.62,64.69,64.51,64.54,183700.0,56.8203,56.8818,56.7235,56.7499,183700.0
2012-12-27 12:00:00,64.55,64.55,64.41,64.42,200600.0,56.7587,56.7587,56.6356,56.6444,200600.0
2012-12-27 12:30:00,64.43,64.43,64.26,64.43,157000.0,56.6532,56.6532,56.5037,56.6532,157000.0
2012-12-27 13:00:00,64.44,64.61,64.41,64.44,123600.0,56.662,56.8115,56.6356,56.662,123600.0
2012-12-27 13:30:00,64.44,64.47,64.38,64.41,121300.0,56.662,56.6884,56.6092,56.6356,121300.0
2012-12-27 14:00:00,64.43,64.45,64.34,64.37,121500.0,56.6532,56.6708,56.5741,56.6004,121500.0
2012-12-27 14:30:00,64.36,64.76,64.32,64.74,177400.0,56.5916,56.9434,56.5565,56.9258,177400.0
2012-12-27 15:00:00,64.75,64.99,64.7,64.9,317600.0,56.9346,57.1456,56.8906,57.0665,317600.0
2012-12-27 15:30:00,64.9,65.16,64.9,64.97,352700.0,57.0665,57.2951,57.0665,57.128,352700.0
2012-12-28 09:30:00,64.61,64.74,64.55,64.63,247600.0,56.8115,56.9258,56.7587,56.8291,247600.0
2012-12-28 10:00:00,64.63,64.76,64.49,64.61,148400.0,56.8291,56.9434,56.706,56.8115,148400.0
2012-12-28 10:30:00,64.63,64.93,64.61,64.8,181900.0,56.8291,57.0928,56.8115,56.9785,181900.0
2012-12-28 11:00:00,64.8,64.85,64.69,64.69,418600.0,56.9785,57.0225,56.8818,56.8818,418600.0
2012-12-28 11:30:00,64.69,64.75,64.65,64.72,123500.0,56.8818,56.9346,56.8466,56.9082,123500.0
2012-12-28 12:00:00,64.73,64.84,64.72,64.83,249200.0,56.917,57.0137,56.9082,57.0049,249200.0
2012-12-28 12:30:00,64.82,64.85,64.74,64.76,237400.0,56.9961,57.0225,56.9258,56.9434,237400.0
2012-12-28 13:00:00,64.75,64.8,64.74,64.76,198600.0,56.9346,56.9785,56.9258,56.9434,198600.0
2012-12-28 13:30:00,64.76,64.8,64.68,64.7,304000.0,56.9434,56.9785,56.873,56.8906,304000.0
2012-12-28 14:00:00,64.7,64.71,64.61,64.62,207000.0,56.8906,56.8994,56.8115,56.8203,207000.0
2012-12-28 14:30:00,64.63,64.65,64.58,64.6,359400.0,56.8291,56.8466,56.7851,56.8027,359400.0
2012-12-28 15:00:00,64.61,64.7,64.54,64.63,364300.0,56.8115,56.8906,56.7499,56.8291,364300.0
2012-12-28 15:30:00,64.64,64.7,64.28,64.29,370900.0,56.8379,56.8906,56.5213,56.5301,370900.0
2012-12-31 09:30:00,64.23,64.64,64.14,64.59,196900.0,56.4773,56.8379,56.3982,56.7939,196900.0
2012-12-31 10:00:00,64.6,64.73,64.52,64.6,192700.0,56.8027,56.917,56.7323,56.8027,192700.0
2012-12-31 10:30:00,64.6,64.73,64.48,64.52,233400.0,56.8027,56.917,56.6972,56.7323,233400.0
2012-12-31 11:00:00,64.52,64.71,64.51,64.54,225900.0,56.7323,56.8994,56.7235,56.7499,225900.0
2012-12-31 11:30:00,64.54,64.62,64.52,64.56,121400.0,56.7499,56.8203,56.7323,56.7675,121400.0
2012-12-31 12:00:00,64.57,64.62,64.54,64.6,100600.0,56.7763,56.8203,56.7499,56.8027,100600.0
2012-12-31 12:30:00,64.6,65.05,64.6,64.85,783000.0,56.8027,57.1984,56.8027,57.0225,783000.0
2012-12-31 13:00:00,64.86,65.01,64.71,64.91,445700.0,57.0313,57.1632,56.8994,57.0753,445700.0
2012-12-31 13:30:00,64.91,65.13,64.72,64.83,380900.0,57.0753,57.2687,56.9082,57.0049,380900.0
2012-12-31 14:00:00,64.82,65.02,64.79,65.02,177500.0,56.9961,57.172,56.9697,57.172,177500.0
2012-12-31 14:30:00,65.02,65.41,64.98,65.36,915000.0,57.172,57.5149,57.1368,57.4709,915000.0
2012-12-31 15:00:00,65.37,65.47,65.1,65.15,670900.0,57.4797,57.5677,57.2423,57.2863,670900.0
2012-12-31 15:30:00,65.15,65.51,65.15,65.48,839500.0,57.2863,57.6028,57.2863,57.5765,839500.0
2013-01-02 09:30:00,66.69,66.99,66.68,66.94,380900.0,58.6404,58.9042,58.6316,58.8602,380900.0
2013-01-02 10:00:00,66.95,66.98,66.82,66.89,262900.0,58.869,58.8954,58.7547,58.8163,262900.0
2013-01-02 10:30:00,66.89,66.89,66.72,66.74,222000.0,58.8163,58.8163,58.6668,58.6844,222000.0
2013-01-02 11:00:00,66.75,66.79,66.59,66.67,1777600.0,58.6932,58.7283,58.5525,58.6228,1777600.0
2013-01-02 11:30:00,66.67,66.68,66.55,66.57,160300.0,58.6228,58.6316,58.5173,58.5349,160300.0
2013-01-02 12:00:00,66.57,66.67,66.54,66.61,120400.0,58.5349,58.6228,58.5085,58.5701,120400.0
2013-01-02 12:30:00,66.62,66.64,66.56,66.6,53500.0,58.5789,58.5964,58.5261,58.5613,53500.0
2013-01-02 13:00:00,66.61,66.7,66.6,66.69,69400.0,58.5701,58.6492,58.5613,58.6404,69400.0
2013-01-02 13:30:00,66.68,66.71,66.6,66.65,119200.0,58.6316,58.658,58.5613,58.6052,119200.0
2013-01-02 14:00:00,66.65,66.77,66.62,66.76,200500.0,58.6052,58.7108,58.5789,58.702,200500.0
2013-01-02 14:30:00,66.75,66.76,66.65,66.73,83900.0,58.6932,58.702,58.6052,58.6756,83900.0
2013-01-02 15:00:00,66.75,66.87,66.75,66.83,149600.0,58.6932,58.7987,58.6932,58.7635,149600.0
2013-01-02 15:30:00,66.83,67.14,66.82,67.14,482100.0,58.7635,59.0361,58.7547,59.0361,482100.0
2013-01-03 09:30:00,67.13,67.14,67.01,67.11,227900.0,59.0273,59.0361,58.9218,59.0097,227900.0
2013-01-03 10:00:00,67.11,67.21,67.1,67.17,84600.0,59.0097,59.0976,59.0009,59.0625,84600.0
2013-01-03 10:30:00,67.17,67.24,67.13,67.17,212800.0,59.0625,59.124,59.0273,59.0625,212800.0
2013-01-03 11:00:00,67.16,67.28,67.16,67.26,209700.0,59.0537,59.1592,59.0537,59.1416,209700.0
2013-01-03 11:30:00,67.26,67.34,67.26,67.28,140700.0,59.1416,59.212,59.1416,59.1592,140700.0
2013-01-03 12:00:00,67.28,67.34,67.28,67.31,101300.0,59.1592,59.212,59.1592,59.1856,101300.0
2013-01-03 12:30:00,67.32,67.33,67.23,67.26,114500.0,59.1944,59.2032,59.1152,59.1416,114500.0
2013-01-03 13:00:00,67.26,67.29,67.21,67.29,129600.0,59.1416,59.168,59.0976,59.168,129600.0
2013-01-03 13:30:00,67.29,67.34,67.28,67.31,144200.0,59.168,59.212,59.1592,59.1856,144200.0
2013-01-03 14:00:00,67.31,67.31,67.06,67.11,278300.0,59.1856,59.1856,58.9658,59.0097,278300.0
2013-01-03 14:30:00,67.11,67.12,67.0,67.08,177500.0,59.0097,59.0185,58.913,58.9833,177500.0
2013-01-03 15:00:00,67.09,67.11,66.9,66.94,320700.0,58.9921,59.0097,58.8251,58.8602,320700.0
2013-01-03 15:30:00,66.94,67.02,66.84,67.02,294400.0,58.8602,58.9306,58.7723,58.9306,294400.0
2013-01-04 09:30:00,67.07,67.12,66.93,67.11,86100.0,58.9745,59.0185,58.8514,59.0097,86100.0
2013-01-04 10:00:00,67.13,67.16,66.97,67.05,275600.0,59.0273,59.0537,58.8866,58.957,275600.0
2013-01-04 10:30:00,67.05,67.05,66.89,66.95,54100.0,58.957,58.957,58.8163,58.869,54100.0
2013-01-04 11:00:00,66.97,67.05,66.96,67.02,156100.0,58.8866,58.957,58.8778,58.9306,156100.0
2013-01-04 11:30:00,67.02,67.17,67.01,67.1,108400.0,58.9306,59.0625,58.9218,59.0009,108400.0
2013-01-04 12:00:00,67.11,67.16,67.11,67.16,40100.0,59.0097,59.0537,59.0097,59.0537,40100.0
2013-01-04 12:30:00,67.14,67.17,67.06,67.07,102600.0,59.0361,59.0625,58.9658,58.9745,102600.0
2013-01-04 13:00:00,67.07,67.09,67.05,67.09,121300.0,58.9745,58.9921,58.957,58.9921,121300.0
2013-01-04 13:30:00,67.11,67.15,67.06,67.09,264500.0,59.0097,59.0449,58.9658,58.9921,264500.0
2013-01-04 14:00:00,67.11,67.15,67.08,67.13,152800.0,59.0097,59.0449,58.9833,59.0273,152800.0
2013-01-04 14:30:00,67.14,67.17,67.1,67.15,147500.0,59.0361,59.0625,59.0009,59.0449,147500.0
2013-01-04 15:00:00,67.18,67.3,67.17,67.28,193700.0,59.0713,59.1768,59.0625,59.1592,193700.0
2013-01-04 15:30:00,67.28,67.28,67.14,67.16,134100.0,59.1592,59.1592,59.0361,59.0537,134100.0
2013-01-07 09:30:00,66.93,66.95,66.81,66.89,107800.0,58.8514,58.869,58.7459,58.8163,107800.0
2013-01-07 10:00:00,66.9,67.02,66.89,67.02,77500.0,58.8251,58.9306,58.8163,58.9306,77500.0
2013-01-07 10:30:00,67.02,67.06,66.98,66.98,95300.0,58.9306,58.9658,58.8954,58.8954,95300.0
2013-01-07 11:00:00,66.98,67.07,66.97,67.04,55300.0,58.8954,58.9745,58.8866,58.9482,55300.0
2013-01-07 11:30:00,67.05,67.08,66.89,66.9,97100.0,58.957,58.9833,58.8163,58.8251,97100.0
2013-01-07 12:00:00,66.89,66.94,66.85,66.89,128400.0,58.8163,58.8602,58.7811,58.8163,128400.0
2013-01-07 12:30:00,66.9,66.92,66.86,66.88,127500.0,58.8251,58.8427,58.7899,58.8075,127500.0
2013-01-07 13:00:00,66.88,66.95,66.88,66.95,271800.0,58.8075,58.869,58.8075,58.869,271800.0
2013-01-07 13:30:00,66.94,66.95,66.84,66.9,119200.0,58.8602,58.869,58.7723,58.8251,119200.0
2013-01-07 14:00:00,66.9,67.02,66.89,67.0,93500.0,58.8251,58.9306,58.8163,58.913,93500.0
2013-01-07 14:30:00,67.01,67.05,67.0,67.02,75300.0,58.9218,58.957,58.913,58.9306,75300.0
2013-01-07 15:00:00,67.02,67.15,67.0,67.1,200900.0,58.9306,59.0449,58.913,59.0009,200900.0
2013-01-07 15:30:00,67.11,67.13,67.03,67.06,171600.0,59.0097,59.0273,58.9394,58.9658,171600.0
2013-01-08 09:30:00,66.99,67.09,66.89,66.9,101900.0,58.9042,58.9921,58.8163,58.8251,101900.0
2013-01-08 10:00:00,66.9,66.94,66.8,66.87,44800.0,58.8251,58.8602,58.7371,58.7987,44800.0
2013-01-08 10:30:00,66.87,66.87,66.71,66.74,62300.0,58.7987,58.7987,58.658,58.6844,62300.0
2013-01-08 11:00:00,66.75,66.76,66.62,66.65,88400.0,58.6932,58.702,58.5789,58.6052,88400.0
2013-01-08 11:30:00,66.66,66.76,66.66,66.75,155400.0,58.614,58.702,58.614,58.6932,155400.0
2013-01-08 12:00:00,66.76,66.8,66.74,66.75,38900.0,58.702,58.7371,58.6844,58.6932,38900.0
2013-01-08 12:30:00,66.75,66.76,66.66,66.67,37900.0,58.6932,58.702,58.614,58.6228,37900.0
2013-01-08 13:00:00,66.69,66.81,66.69,66.8,38400.0,58.6404,58.7459,58.6404,58.7371,38400.0
2013-01-08 13:30:00,66.8,66.86,66.78,66.86,54200.0,58.7371,58.7899,58.7195,58.7899,54200.0
2013-01-08 14:00:00,66.86,66.91,66.82,66.83,126800.0,58.7899,58.8339,58.7547,58.7635,126800.0
2013-01-08 14:30:00,66.84,66.86,66.76,66.8,87500.0,58.7723,58.7899,58.702,58.7371,87500.0
2013-01-08 15:00:00,66.8,66.95,66.8,66.93,94900.0,58.7371,58.869,58.7371,58.8514,94900.0
2013-01-08 15:30:00,66.94,66.96,66.8,66.89,185400.0,58.8602,58.8778,58.7371,58.8163,185400.0
2013-01-09 09:30:00,67.05,67.16,66.99,67.14,71000.0,58.957,59.0537,58.9042,59.0361,71000.0
2013-01-09 10:00:00,67.14,67.27,67.11,67.26,64900.0,59.0361,59.1504,59.0097,59.1416,64900.0
2013-01-09 10:30:00,67.25,67.25,67.15,67.21,64500.0,59.1328,59.1328,59.0449,59.0976,64500.0
2013-01-09 11:00:00,67.22,67.25,67.18,67.23,217700.0,59.1064,59.1328,59.0713,59.1152,217700.0
2013-01-09 11:30:00,67.23,67.26,67.17,67.2,96600.0,59.1152,59.1416,59.0625,59.0889,96600.0
2013-01-09 12:00:00,67.2,67.24,67.19,67.19,141900.0,59.0889,59.124,59.0801,59.0801,141900.0
2013-01-09 12:30:00,67.2,67.21,67.06,67.13,112000.0,59.0889,59.0976,58.9658,59.0273,112000.0
2013-01-09 13:00:00,67.13,67.15,67.09,67.15,84100.0,59.0273,59.0449,58.9921,59.0449,84100.0
2013-01-09 13:30:00,67.14,67.19,67.13,67.18,160000.0,59.0361,59.0801,59.0273,59.0713,160000.0
2013-01-09 14:00:00,67.17,67.22,67.16,67.19,217900.0,59.0625,59.1064,59.0537,59.0801,217900.0
2013-01-09 14:30:00,67.19,67.2,67.09,67.12,262600.0,59.0801,59.0889,58.9921,59.0185,262600.0
2013-01-09 15:00:00,67.11,67.16,67.05,67.15,175600.0,59.0097,59.0537,58.957,59.0449,175600.0
2013-01-09 15:30:00,67.15,67.18,67.09,67.17,217800.0,59.0449,59.0713,58.9921,59.0625,217800.0
2013-01-10 09:30:00,67.51,67.54,67.32,67.38,81200.0,59.3614,59.3878,59.1944,59.2471,81200.0
2013-01-10 10:00:00,67.39,67.41,67.28,67.29,52700.0,59.2559,59.2735,59.1592,59.168,52700.0
2013-01-10 10:30:00,67.27,67.27,67.11,67.14,79500.0,59.1504,59.1504,59.0097,59.0361,79500.0
2013-01-10 11:00:00,67.12,67.15,67.0,67.11,56600.0,59.0185,59.0449,58.913,59.0097,56600.0
2013-01-10 11:30:00,67.11,67.15,67.1,67.15,69500.0,59.0097,59.0449,59.0009,59.0449,69500.0
2013-01-10 12:00:00,67.13,67.2,67.11,67.18,66000.0,59.0273,59.0889,59.0097,59.0713,66000.0
2013-01-10 12:30:00,67.18,67.23,67.16,67.23,41500.0,59.0713,59.1152,59.0537,59.1152,41500.0
2013-01-10 13:00:00,67.24,67.26,67.19,67.23,94200.0,59.124,59.1416,59.0801,59.1152,94200.0
2013-01-10 13:30:00,67.21,67.27,67.21,67.25,48300.0,59.0976,59.1504,59.0976,59.1328,48300.0
2013-01-10 14:00:00,67.24,67.25,67.17,67.19,118300.0,59.124,59.1328,59.0625,59.0801,118300.0
2013-01-10 14:30:00,67.2,67.41,67.18,67.37,166700.0,59.0889,59.2735,59.0713,59.2383,166700.0
2013-01-10 15:00:00,67.37,67.47,67.37,67.45,157400.0,59.2383,59.3263,59.2383,59.3087,157400.0
2013-01-10 15:30:00,67.46,67.5,67.42,67.48,153400.0,59.3175,59.3526,59.2823,59.3351,153400.0
2013-01-11 09:30:00,67.5,67.57,67.4,67.41,124800.0,59.3526,59.4142,59.2647,59.2735,124800.0
2013-01-11 10:00:00,67.4,67.44,67.35,67.36,63600.0,59.2647,59.2999,59.2207,59.2295,63600.0
2013-01-11 10:30:00,67.35,67.45,67.34,67.43,112700.0,59.2207,59.3087,59.212,59.2911,112700.0
2013-01-11 11:00:00,67.44,67.5,67.35,67.35,163900.0,59.2999,59.3526,59.2207,59.2207,163900.0
2013-01-11 11:30:00,67.36,67.5,67.33,67.49,521100.0,59.2295,59.3526,59.2032,59.3439,521100.0
2013-01-11 12:00:00,67.49,67.5,67.44,67.46,134000.0,59.3439,59.3526,59.2999,59.3175,134000.0
2013-01-11 12:30:00,67.45,67.48,67.41,67.46,63800.0,59.3087,59.3351,59.2735,59.3175,63800.0
2013-01-11 13:00:00,67.46,67.46,67.41,67.42,84100.0,59.3175,59.3175,59.2735,59.2823,84100.0
2013-01-11 13:30:00,67.43,67.51,67.39,67.42,67700.0,59.2911,59.3614,59.2559,59.2823,67700.0
2013-01-11 14:00:00,67.43,67.53,67.42,67.52,227800.0,59.2911,59.379,59.2823,59.3702,227800.0
2013-01-11 14:30:00,67.52,67.54,67.49,67.5,128800.0,59.3702,59.3878,59.3439,59.3526,128800.0
2013-01-11 15:00:00,67.5,67.57,67.44,67.55,314300.0,59.3526,59.4142,59.2999,59.3966,314300.0
2013-01-11 15:30:00,67.55,67.59,67.51,67.56,215300.0,59.3966,59.4318,59.3614,59.4054,215300.0
2013-01-14 09:30:00,67.41,67.55,67.31,67.34,170800.0,59.2735,59.3966,59.1856,59.212,170800.0
2013-01-14 10:00:00,67.34,67.36,67.22,67.26,301700.0,59.212,59.2295,59.1064,59.1416,301700.0
2013-01-14 10:30:00,67.26,67.38,67.26,67.33,333800.0,59.1416,59.2471,59.1416,59.2032,333800.0
2013-01-14 11:00:00,67.33,67.38,67.31,67.33,291200.0,59.2032,59.2471,59.1856,59.2032,291200.0
2013-01-14 11:30:00,67.35,67.39,67.27,67.36,260300.0,59.2207,59.2559,59.1504,59.2295,260300.0
2013-01-14 12:00:00,67.36,67.38,67.28,67.29,108400.0,59.2295,59.2471,59.1592,59.168,108400.0
2013-01-14 12:30:00,67.29,67.36,67.29,67.31,51100.0,59.168,59.2295,59.168,59.1856,51100.0
2013-01-14 13:00:00,67.31,67.38,67.25,67.36,156900.0,59.1856,59.2471,59.1328,59.2295,156900.0
2013-01-14 13:30:00,67.37,67.37,67.3,67.32,34000.0,59.2383,59.2383,59.1768,59.1944,34000.0
2013-01-14 14:00:00,67.32,67.42,67.29,67.41,157600.0,59.1944,59.2823,59.168,59.2735,157600.0
2013-01-14 14:30:00,67.42,67.45,67.35,67.39,277000.0,59.2823,59.3087,59.2207,59.2559,277000.0
2013-01-14 15:00:00,67.39,67.45,67.37,67.38,332500.0,59.2559,59.3087,59.2383,59.2471,332500.0
2013-01-14 15:30:00,67.38,67.39,67.26,67.39,255700.0,59.2471,59.2559,59.1416,59.2559,255700.0
2013-01-15 09:30:00,67.1,67.14,67.0,67.12,309400.0,59.0009,59.0361,58.913,59.0185,309400.0
2013-01-15 10:00:00,67.1,67.18,67.09,67.1,492000.0,59.0009,59.0713,58.9921,59.0009,492000.0
2013-01-15 10:30:00,67.09,67.24,67.09,67.21,57100.0,58.9921,59.124,58.9921,59.0976,57100.0
2013-01-15 11:00:00,67.22,67.25,67.17,67.2,82500.0,59.1064,59.1328,59.0625,59.0889,82500.0
2013-01-15 11:30:00,67.2,67.27,67.2,67.21,81700.0,59.0889,59.1504,59.0889,59.0976,81700.0
2013-01-15 12:00:00,67.21,67.31,67.21,67.3,69100.0,59.0976,59.1856,59.0976,59.1768,69100.0
2013-01-15 12:30:00,67.29,67.37,67.29,67.31,44300.0,59.168,59.2383,59.168,59.1856,44300.0
2013-01-15 13:00:00,67.31,67.36,67.29,67.31,76900.0,59.1856,59.2295,59.168,59.1856,76900.0
2013-01-15 13:30:00,67.3,67.33,67.21,67.22,85600.0,59.1768,59.2032,59.0976,59.1064,85600.0
2013-01-15 14:00:00,67.24,67.27,67.19,67.2,101300.0,59.124,59.1504,59.0801,59.0889,101300.0
2013-01-15 14:30:00,67.2,67.34,67.2,67.33,118600.0,59.0889,59.212,59.0889,59.2032,118600.0
2013-01-15 15:00:00,67.34,67.41,67.32,67.36,83900.0,59.212,59.2735,59.1944,59.2295,83900.0
2013-01-15 15:30:00,67.38,67.43,67.33,67.36,612700.0,59.2471,59.2911,59.2032,59.2295,612700.0
2013-01-16 09:30:00,67.27,67.29,67.16,67.26,100800.0,59.1504,59.168,59.0537,59.1416,100800.0
2013-01-16 10:00:00,67.27,67.37,67.25,67.35,91000.0,59.1504,59.2383,59.1328,59.2207,91000.0
2013-01-16 10:30:00,67.35,67.36,67.27,67.28,78600.0,59.2207,59.2295,59.1504,59.1592,78600.0
2013-01-16 11:00:00,67.28,67.41,67.27,67.39,101600.0,59.1592,59.2735,59.1504,59.2559,101600.0
2013-01-16 11:30:00,67.38,67.42,67.37,67.38,40900.0,59.2471,59.2823,59.2383,59.2471,40900.0
2013-01-16 12:00:00,67.38,67.39,67.35,67.37,40000.0,59.2471,59.2559,59.2207,59.2383,40000.0
2013-01-16 12:30:00,67.36,67.37,67.3,67.33,89200.0,59.2295,59.2383,59.1768,59.2032,89200.0
2013-01-16 13:00:00,67.34,67.4,67.31,67.39,82300.0,59.212,59.2647,59.1856,59.2559,82300.0
2013-01-16 13:30:00,67.39,67.47,67.38,67.44,85300.0,59.2559,59.3263,59.2471,59.2999,85300.0
2013-01-16 14:00:00,67.44,67.47,67.39,67.46,241800.0,59.2999,59.3263,59.2559,59.3175,241800.0
2013-01-16 14:30:00,67.46,67.5,67.43,67.48,402200.0,59.3175,59.3526,59.2911,59.3351,402200.0
2013-01-16 15:00:00,67.48,67.48,67.38,67.39,221400.0,59.3351,59.3351,59.2471,59.2559,221400.0
2013-01-16 15:30:00,67.38,67.43,67.35,67.36,832200.0,59.2471,59.2911,59.2207,59.2295,832200.0
2013-01-17 09:30:00,67.65,67.73,67.54,67.61,135100.0,59.4845,59.5549,59.3878,59.4494,135100.0
2013-01-17 10:00:00,67.6,67.74,67.54,67.72,140100.0,59.4406,59.5637,59.3878,59.5461,140100.0
2013-01-17 10:30:00,67.72,67.73,67.61,67.63,143300.0,59.5461,59.5549,59.4494,59.467,143300.0
2013-01-17 11:00:00,67.63,67.74,67.62,67.74,158500.0,59.467,59.5637,59.4582,59.5637,158500.0
2013-01-17 11:30:00,67.74,67.79,67.73,67.73,422800.0,59.5637,59.6076,59.5549,59.5549,422800.0
2013-01-17 12:00:00,67.73,67.86,67.73,67.85,104600.0,59.5549,59.6692,59.5549,59.6604,104600.0
2013-01-17 12:30:00,67.85,67.88,67.82,67.84,146600.0,59.6604,59.6868,59.634,59.6516,146600.0
2013-01-17 13:00:00,67.84,67.86,67.81,67.85,113700.0,59.6516,59.6692,59.6252,59.6604,113700.0
2013-01-17 13:30:00,67.86,67.95,67.84,67.93,82200.0,59.6692,59.7483,59.6516,59.7307,82200.0
2013-01-17 14:00:00,67.94,68.0,67.92,67.95,122900.0,59.7395,59.7923,59.7219,59.7483,122900.0
2013-01-17 14:30:00,67.95,67.99,67.88,67.91,173900.0,59.7483,59.7835,59.6868,59.7132,173900.0
2013-01-17 15:00:00,67.91,67.92,67.84,67.88,163400.0,59.7132,59.7219,59.6516,59.6868,163400.0
2013-01-17 15:30:00,67.88,67.92,67.79,67.8,193300.0,59.6868,59.7219,59.6076,59.6164,193300.0
2013-01-18 09:30:00,67.75,67.78,67.65,67.73,308000.0,59.5725,59.5988,59.4845,59.5549,308000.0
2013-01-18 10:00:00,67.74,67.77,67.69,67.73,230100.0,59.5637,59.5901,59.5197,59.5549,230100.0
2013-01-18 10:30:00,67.72,67.73,67.64,67.65,231900.0,59.5461,59.5549,59.4757,59.4845,231900.0
2013-01-18 11:00:00,67.65,67.67,67.56,67.64,244500.0,59.4845,59.5021,59.4054,59.4757,244500.0
2013-01-18 11:30:00,67.63,67.65,67.54,67.56,197700.0,59.467,59.4845,59.3878,59.4054,197700.0
2013-01-18 12:00:00,67.56,67.59,67.56,67.58,42300.0,59.4054,59.4318,59.4054,59.423,42300.0
2013-01-18 12:30:00,67.58,67.71,67.57,67.69,80800.0,59.423,59.5373,59.4142,59.5197,80800.0
2013-01-18 13:00:00,67.69,67.8,67.69,67.76,100400.0,59.5197,59.6164,59.5197,59.5813,100400.0
2013-01-18 13:30:00,67.76,67.79,67.74,67.76,104300.0,59.5813,59.6076,59.5637,59.5813,104300.0
2013-01-18 14:00:00,67.77,67.8,67.75,67.78,123900.0,59.5901,59.6164,59.5725,59.5988,123900.0
2013-01-18 14:30:00,67.78,67.82,67.76,67.78,190000.0,59.5988,59.634,59.5813,59.5988,190000.0
2013-01-18 15:00:00,67.78,67.82,67.77,67.82,122100.0,59.5988,59.634,59.5901,59.634,122100.0
2013-01-18 15:30:00,67.83,67.96,67.82,67.94,306600.0,59.6428,59.7571,59.634,59.7395,306600.0
2013-01-22 09:30:00,67.92,67.99,67.87,67.91,129300.0,59.7219,59.7835,59.678,59.7132,129300.0
2013-01-22 10:00:00,67.9,67.9,67.74,67.75,80200.0,59.7044,59.7044,59.5637,59.5725,80200.0
2013-01-22 10:30:00,67.74,67.81,67.71,67.81,120400.0,59.5637,59.6252,59.5373,59.6252,120400.0
2013-01-22 11:00:00,67.8,67.85,67.75,67.83,61300.0,59.6164,59.6604,59.5725,59.6428,61300.0
2013-01-22 11:30:00,67.83,67.87,67.78,67.85,41700.0,59.6428,59.678,59.5988,59.6604,41700.0
2013-01-22 12:00:00,67.84,67.94,67.84,67.92,68700.0,59.6516,59.7395,59.6516,59.7219,68700.0
2013-01-22 12:30:00,67.92,67.99,67.9,67.92,75200.0,59.7219,59.7835,59.7044,59.7219,75200.0
2013-01-22 13:00:00,67.92,68.0,67.92,67.97,46600.0,59.7219,59.7923,59.7219,59.7659,46600.0
2013-01-22 13:30:00,67.97,68.0,67.95,67.97,56000.0,59.7659,59.7923,59.7483,59.7659,56000.0
2013-01-22 14:00:00,67.98,68.05,67.95,68.05,62000.0,59.7747,59.8363,59.7483,59.8363,62000.0
2013-01-22 14:30:00,68.05,68.12,68.04,68.09,77200.0,59.8363,59.8978,59.8275,59.8714,77200.0
2013-01-22 15:00:00,68.09,68.09,68.01,68.06,168600.0,59.8714,59.8714,59.8011,59.8451,168600.0
2013-01-22 15:30:00,68.06,68.16,68.03,68.16,339600.0,59.8451,59.933,59.8187,59.933,339600.0
2013-01-23 09:30:00,68.29,68.37,68.28,68.36,125000.0,60.0473,60.1176,60.0385,60.1088,125000.0
2013-01-23 10:00:00,68.34,68.47,68.33,68.33,172800.0,60.0913,60.2056,60.0825,60.0825,172800.0
2013-01-23 10:30:00,68.34,68.34,68.24,68.29,85400.0,60.0913,60.0913,60.0033,60.0473,85400.0
2013-01-23 11:00:00,68.3,68.36,68.25,68.25,66400.0,60.0561,60.1088,60.0121,60.0121,66400.0
2013-01-23 11:30:00,68.26,68.34,68.25,68.31,130200.0,60.0209,60.0913,60.0121,60.0649,130200.0
2013-01-23 12:00:00,68.3,68.34,68.27,68.27,41000.0,60.0561,60.0913,60.0297,60.0297,41000.0
2013-01-23 12:30:00,68.28,68.36,68.26,68.35,77800.0,60.0385,60.1088,60.0209,60.1,77800.0
2013-01-23 13:00:00,68.35,68.42,68.34,68.38,64300.0,60.1,60.1616,60.0913,60.1264,64300.0
2013-01-23 13:30:00,68.37,68.41,68.37,68.4,128000.0,60.1176,60.1528,60.1176,60.144,128000.0
2013-01-23 14:00:00,68.41,68.42,68.37,68.41,127700.0,60.1528,60.1616,60.1176,60.1528,127700.0
2013-01-23 14:30:00,68.41,68.48,68.4,68.46,74700.0,60.1528,60.2144,60.144,60.1968,74700.0
2013-01-23 15:00:00,68.47,68.49,68.44,68.45,236500.0,60.2056,60.2231,60.1792,60.188,236500.0
2013-01-23 15:30:00,68.44,68.45,68.36,68.4,516700.0,60.1792,60.188,60.1088,60.144,516700.0
2013-01-24 09:30:00,68.08,68.43,68.05,68.41,217700.0,59.8626,60.1704,59.8363,60.1528,217700.0
2013-01-24 10:00:00,68.4,68.5,68.38,68.42,51200.0,60.144,60.2319,60.1264,60.1616,51200.0
2013-01-24 10:30:00,68.44,68.48,68.39,68.42,56800.0,60.1792,60.2144,60.1352,60.1616,56800.0
2013-01-24 11:00:00,68.42,68.55,68.42,68.54,116300.0,60.1616,60.2759,60.1616,60.2671,116300.0
2013-01-24 11:30:00,68.54,68.55,68.46,68.49,115500.0,60.2671,60.2759,60.1968,60.2231,115500.0
2013-01-24 12:00:00,68.5,68.51,68.39,68.4,71800.0,60.2319,60.2407,60.1352,60.144,71800.0
2013-01-24 12:30:00,68.4,68.4,68.18,68.19,120200.0,60.144,60.144,59.9506,59.9594,120200.0
2013-01-24 13:00:00,68.19,68.26,68.16,68.24,70600.0,59.9594,60.0209,59.933,60.0033,70600.0
2013-01-24 13:30:00,68.24,68.24,68.02,68.07,82800.0,60.0033,60.0033,59.8099,59.8538,82800.0
2013-01-24 14:00:00,68.06,68.14,68.03,68.1,56100.0,59.8451,59.9154,59.8187,59.8802,56100.0
2013-01-24 14:30:00,68.11,68.21,68.11,68.18,87900.0,59.889,59.9769,59.889,59.9506,87900.0
2013-01-24 15:00:00,68.18,68.26,68.14,68.24,129900.0,59.9506,60.0209,59.9154,60.0033,129900.0
2013-01-24 15:30:00,68.25,68.35,68.16,68.18,136300.0,60.0121,60.1,59.933,59.9506,136300.0
2013-01-25 09:30:00,68.34,68.51,68.3,68.48,177200.0,60.0913,60.2407,60.0561,60.2144,177200.0
2013-01-25 10:00:00,68.47,68.48,68.25,68.25,103300.0,60.2056,60.2144,60.0121,60.0121,103300.0
2013-01-25 10:30:00,68.26,68.33,68.24,68.31,83400.0,60.0209,60.0825,60.0033,60.0649,83400.0
2013-01-25 11:00:00,68.32,68.41,68.3,68.34,122300.0,60.0737,60.1528,60.0561,60.0913,122300.0
2013-01-25 11:30:00,68.36,68.39,68.29,68.3,32100.0,60.1088,60.1352,60.0473,60.0561,32100.0
2013-01-25 12:00:00,68.3,68.48,68.3,68.39,45800.0,60.0561,60.2144,60.0561,60.1352,45800.0
2013-01-25 12:30:00,68.4,68.45,68.38,68.41,109200.0,60.144,60.188,60.1264,60.1528,109200.0
2013-01-25 13:00:00,68.4,68.48,68.38,68.46,393800.0,60.144,60.2144,60.1264,60.1968,393800.0
2013-01-25 13:30:00,68.46,68.58,68.46,68.56,56000.0,60.1968,60.3023,60.1968,60.2847,56000.0
2013-01-25 14:00:00,68.56,68.6,68.52,68.57,145100.0,60.2847,60.3199,60.2495,60.2935,145100.0
2013-01-25 14:30:00,68.56,68.62,68.52,68.53,76900.0,60.2847,60.3375,60.2495,60.2583,76900.0
2013-01-25 15:00:00,68.54,68.58,68.46,68.53,95400.0,60.2671,60.3023,60.1968,60.2583,95400.0
2013-01-25 15:30:00,68.54,68.55,68.41,68.54,205900.0,60.2671,60.2759,60.1528,60.2671,205900.0
2013-01-28 09:30:00,68.64,68.64,68.5,68.51,125800.0,60.355,60.355,60.2319,60.2407,125800.0
2013-01-28 10:00:00,68.49,68.51,68.29,68.44,76000.0,60.2231,60.2407,60.0473,60.1792,76000.0
2013-01-28 10:30:00,68.44,68.49,68.39,68.46,82400.0,60.1792,60.2231,60.1352,60.1968,82400.0
2013-01-28 11:00:00,68.46,68.51,68.42,68.49,110300.0,60.1968,60.2407,60.1616,60.2231,110300.0
2013-01-28 11:30:00,68.5,68.57,68.49,68.55,68600.0,60.2319,60.2935,60.2231,60.2759,68600.0
2013-01-28 12:00:00,68.56,68.57,68.48,68.5,154900.0,60.2847,60.2935,60.2144,60.2319,154900.0
2013-01-28 12:30:00,68.49,68.53,68.46,68.47,50600.0,60.2231,60.2583,60.1968,60.2056,50600.0
2013-01-28 13:00:00,68.46,68.47,68.36,68.39,103600.0,60.1968,60.2056,60.1088,60.1352,103600.0
2013-01-28 13:30:00,68.38,68.49,68.38,68.48,48300.0,60.1264,60.2231,60.1264,60.2144,48300.0
2013-01-28 14:00:00,68.47,68.55,68.46,68.55,57700.0,60.2056,60.2759,60.1968,60.2759,57700.0
2013-01-28 14:30:00,68.55,68.56,68.49,68.54,82200.0,60.2759,60.2847,60.2231,60.2671,82200.0
2013-01-28 15:00:00,68.54,68.58,68.42,68.46,209000.0,60.2671,60.3023,60.1616,60.1968,209000.0
2013-01-28 15:30:00,68.45,68.52,68.44,68.46,158500.0,60.188,60.2495,60.1792,60.1968,158500.0
2013-01-29 09:30:00,68.32,68.38,68.25,68.33,126200.0,60.0737,60.1264,60.0121,60.0825,126200.0
2013-01-29 10:00:00,68.33,68.35,68.12,68.3,157800.0,60.0825,60.1,59.8978,60.0561,157800.0
2013-01-29 10:30:00,68.29,68.39,68.26,68.36,70500.0,60.0473,60.1352,60.0209,60.1088,70500.0
2013-01-29 11:00:00,68.36,68.56,68.35,68.56,80700.0,60.1088,60.2847,60.1,60.2847,80700.0
2013-01-29 11:30:00,68.56,68.57,68.49,68.53,57800.0,60.2847,60.2935,60.2231,60.2583,57800.0
2013-01-29 12:00:00,68.53,68.53,68.46,68.47,43000.0,60.2583,60.2583,60.1968,60.2056,43000.0
2013-01-29 12:30:00,68.47,68.58,68.46,68.56,52800.0,60.2056,60.3023,60.1968,60.2847,52800.0
2013-01-29 13:00:00,68.56,68.61,68.53,68.55,60600.0,60.2847,60.3287,60.2583,60.2759,60600.0
2013-01-29 13:30:00,68.55,68.62,68.55,68.59,48800.0,60.2759,60.3375,60.2759,60.3111,48800.0
2013-01-29 14:00:00,68.58,68.62,68.55,68.55,222500.0,60.3023,60.3375,60.2759,60.2759,222500.0
2013-01-29 14:30:00,68.55,68.6,68.52,68.54,115500.0,60.2759,60.3199,60.2495,60.2671,115500.0
2013-01-29 15:00:00,68.55,68.64,68.54,68.63,136600.0,60.2759,60.355,60.2671,60.3463,136600.0
2013-01-29 15:30:00,68.63,68.67,68.57,68.58,144100.0,60.3463,60.3814,60.2935,60.3023,144100.0
2013-01-30 09:30:00,68.6,68.75,68.51,68.65,85700.0,60.3199,60.4518,60.2407,60.3638,85700.0
2013-01-30 10:00:00,68.64,68.65,68.44,68.49,64000.0,60.355,60.3638,60.1792,60.2231,64000.0
2013-01-30 10:30:00,68.48,68.53,68.42,68.52,55200.0,60.2144,60.2583,60.1616,60.2495,55200.0
2013-01-30 11:00:00,68.52,68.58,68.52,68.56,91900.0,60.2495,60.3023,60.2495,60.2847,91900.0
2013-01-30 11:30:00,68.56,68.66,68.55,68.61,101100.0,60.2847,60.3726,60.2759,60.3287,101100.0
2013-01-30 12:00:00,68.62,68.63,68.49,68.49,169100.0,60.3375,60.3463,60.2231,60.2231,169100.0
2013-01-30 12:30:00,68.51,68.61,68.48,68.61,81000.0,60.2407,60.3287,60.2144,60.3287,81000.0
2013-01-30 13:00:00,68.6,68.61,68.53,68.59,37800.0,60.3199,60.3287,60.2583,60.3111,37800.0
2013-01-30 13:30:00,68.6,68.6,68.53,68.56,41900.0,60.3199,60.3199,60.2583,60.2847,41900.0
2013-01-30 14:00:00,68.55,68.62,68.44,68.51,87100.0,60.2759,60.3375,60.1792,60.2407,87100.0
2013-01-30 14:30:00,68.52,68.56,68.41,68.5,422100.0,60.2495,60.2847,60.1528,60.2319,422100.0
2013-01-30 15:00:00,68.49,68.51,68.33,68.37,161800.0,60.2231,60.2407,60.0825,60.1176,161800.0
2013-01-30 15:30:00,68.37,68.37,68.27,68.36,148300.0,60.1176,60.1176,60.0297,60.1088,148300.0
2013-01-31 09:30:00,68.33,68.58,68.26,68.54,88100.0,60.0825,60.3023,60.0209,60.2671,88100.0
2013-01-31 10:00:00,68.54,68.55,68.38,68.38,64100.0,60.2671,60.2759,60.1264,60.1264,64100.0
2013-01-31 10:30:00,68.38,68.48,68.32,68.33,113700.0,60.1264,60.2144,60.0737,60.0825,113700.0
2013-01-31 11:00:00,68.32,68.33,68.23,68.26,45700.0,60.0737,60.0825,59.9945,60.0209,45700.0
2013-01-31 11:30:00,68.24,68.3,68.18,68.26,87500.0,60.0033,60.0561,59.9506,60.0209,87500.0
2013-01-31 12:00:00,68.25,68.33,68.25,68.28,77400.0,60.0121,60.0825,60.0121,60.0385,77400.0
2013-01-31 12:30:00,68.29,68.39,68.27,68.38,68000.0,60.0473,60.1352,60.0297,60.1264,68000.0
2013-01-31 13:00:00,68.38,68.39,68.34,68.36,111000.0,60.1264,60.1352,60.0913,60.1088,111000.0
2013-01-31 13:30:00,68.35,68.42,68.35,68.39,52600.0,60.1,60.1616,60.1,60.1352,52600.0
2013-01-31 14:00:00,68.39,68.41,68.34,68.4,62600.0,60.1352,60.1528,60.0913,60.144,62600.0
2013-01-31 14:30:00,68.4,68.47,68.39,68.43,192200.0,60.144,60.2056,60.1352,60.1704,192200.0
2013-01-31 15:00:00,68.42,68.42,68.27,68.3,73700.0,60.1616,60.1616,60.0297,60.0561,73700.0
2013-01-31 15:30:00,68.29,68.37,68.23,68.25,259300.0,60.0473,60.1176,59.9945,60.0121,259300.0
2013-02-01 09:30:00,68.69,68.72,68.58,68.59,165900.0,60.399,60.4254,60.3023,60.3111,165900.0
2013-02-01 10:00:00,68.6,68.89,68.59,68.68,268900.0,60.3199,60.5749,60.3111,60.3902,268900.0
2013-02-01 10:30:00,68.68,68.79,68.66,68.79,150000.0,60.3902,60.4869,60.3726,60.4869,150000.0
2013-02-01 11:00:00,68.8,68.83,68.77,68.77,63500.0,60.4957,60.5221,60.4694,60.4694,63500.0
2013-02-01 11:30:00,68.78,68.94,68.78,68.93,80200.0,60.4781,60.6188,60.4781,60.61,80200.0
2013-02-01 12:00:00,68.94,68.96,68.91,68.92,59200.0,60.6188,60.6364,60.5925,60.6012,59200.0
2013-02-01 12:30:00,68.93,68.97,68.91,68.96,44700.0,60.61,60.6452,60.5925,60.6364,44700.0
2013-02-01 13:00:00,68.95,68.99,68.92,68.97,82000.0,60.6276,60.6628,60.6012,60.6452,82000.0
2013-02-01 13:30:00,68.97,69.02,68.97,68.99,65900.0,60.6452,60.6892,60.6452,60.6628,65900.0
2013-02-01 14:00:00,69.01,69.01,68.95,68.99,97000.0,60.6804,60.6804,60.6276,60.6628,97000.0
2013-02-01 14:30:00,68.99,69.0,68.91,68.92,67900.0,60.6628,60.6716,60.5925,60.6012,67900.0
2013-02-01 15:00:00,68.93,68.96,68.88,68.9,361900.0,60.61,60.6364,60.5661,60.5837,361900.0
2013-02-01 15:30:00,68.88,69.0,68.86,68.97,298100.0,60.5661,60.6716,60.5485,60.6452,298100.0
2013-02-04 09:30:00,68.57,68.72,68.51,68.7,104300.0,60.2935,60.4254,60.2407,60.4078,104300.0
2013-02-04 10:00:00,68.7,68.72,68.56,68.6,107700.0,60.4078,60.4254,60.2847,60.3199,107700.0
2013-02-04 10:30:00,68.6,68.6,68.48,68.48,218600.0,60.3199,60.3199,60.2144,60.2144,218600.0
2013-02-04 11:00:00,68.48,68.52,68.41,68.41,184100.0,60.2144,60.2495,60.1528,60.1528,184100.0
2013-02-04 11:30:00,68.4,68.4,68.23,68.26,209600.0,60.144,60.144,59.9945,60.0209,209600.0
2013-02-04 12:00:00,68.26,68.29,68.16,68.27,152900.0,60.0209,60.0473,59.933,60.0297,152900.0
2013-02-04 12:30:00,68.27,68.33,68.26,68.29,95500.0,60.0297,60.0825,60.0209,60.0473,95500.0
2013-02-04 13:00:00,68.28,68.33,68.26,68.26,77700.0,60.0385,60.0825,60.0209,60.0209,77700.0
2013-02-04 13:30:00,68.26,68.28,68.17,68.23,265800.0,60.0209,60.0385,59.9418,59.9945,265800.0
2013-02-04 14:00:00,68.23,68.28,68.19,68.28,358400.0,59.9945,60.0385,59.9594,60.0385,358400.0
2013-02-04 14:30:00,68.28,68.37,68.25,68.34,419600.0,60.0385,60.1176,60.0121,60.0913,419600.0
2013-02-04 15:00:00,68.34,68.34,68.23,68.29,199600.0,60.0913,60.0913,59.9945,60.0473,199600.0
2013-02-04 15:30:00,68.29,68.3,68.08,68.12,193400.0,60.0473,60.0561,59.8626,59.8978,193400.0
2013-02-05 09:30:00,68.5,68.65,68.42,68.6,227800.0,60.2319,60.3638,60.1616,60.3199,227800.0
2013-02-05 10:00:00,68.6,68.7,68.56,68.64,92400.0,60.3199,60.4078,60.2847,60.355,92400.0
2013-02-05 10:30:00,68.63,68.74,68.59,68.71,70200.0,60.3463,60.443,60.3111,60.4166,70200.0
2013-02-05 11:00:00,68.71,68.76,68.67,68.7,67000.0,60.4166,60.4606,60.3814,60.4078,67000.0
2013-02-05 11:30:00,68.69,68.74,68.66,68.69,43500.0,60.399,60.443,60.3726,60.399,43500.0
2013-02-05 12:00:00,68.69,68.74,68.66,68.66,36500.0,60.399,60.443,60.3726,60.3726,36500.0
2013-02-05 12:30:00,68.68,68.73,68.66,68.72,50900.0,60.3902,60.4342,60.3726,60.4254,50900.0
2013-02-05 13:00:00,68.72,68.82,68.71,68.81,139700.0,60.4254,60.5133,60.4166,60.5045,139700.0
2013-02-05 13:30:00,68.82,68.86,68.8,68.82,125900.0,60.5133,60.5485,60.4957,60.5133,125900.0
2013-02-05 14:00:00,68.82,68.89,68.81,68.86,63700.0,60.5133,60.5749,60.5045,60.5485,63700.0
2013-02-05 14:30:00,68.87,68.98,68.87,68.91,128600.0,60.5573,60.654,60.5573,60.5925,128600.0
2013-02-05 15:00:00,68.91,68.94,68.87,68.89,88100.0,60.5925,60.6188,60.5573,60.5749,88100.0
2013-02-05 15:30:00,68.89,68.91,68.76,68.8,358000.0,60.5749,60.5925,60.4606,60.4957,358000.0
2013-02-06 09:30:00,68.6,68.81,68.54,68.78,1867800.0,60.3199,60.5045,60.2671,60.4781,1867800.0
2013-02-06 10:00:00,68.78,68.8,68.69,68.75,175000.0,60.4781,60.4957,60.399,60.4518,175000.0
2013-02-06 10:30:00,68.75,68.79,68.63,68.77,66600.0,60.4518,60.4869,60.3463,60.4694,66600.0
2013-02-06 11:00:00,68.78,68.9,68.78,68.87,138300.0,60.4781,60.5837,60.4781,60.5573,138300.0
2013-02-06 11:30:00,68.86,68.87,68.79,68.85,246200.0,60.5485,60.5573,60.4869,60.5397,246200.0
2013-02-06 12:00:00,68.85,68.89,68.8,68.86,262400.0,60.5397,60.5749,60.4957,60.5485,262400.0
2013-02-06 12:30:00,68.85,68.9,68.77,68.77,68400.0,60.5397,60.5837,60.4694,60.4694,68400.0
2013-02-06 13:00:00,68.77,68.77,68.61,68.62,123600.0,60.4694,60.4694,60.3287,60.3375,123600.0
2013-02-06 13:30:00,68.61,68.65,68.58,68.62,254300.0,60.3287,60.3638,60.3023,60.3375,254300.0
2013-02-06 14:00:00,68.62,68.68,68.59,68.62,167100.0,60.3375,60.3902,60.3111,60.3375,167100.0
2013-02-06 14:30:00,68.63,68.7,68.62,68.69,202400.0,60.3463,60.4078,60.3375,60.399,202400.0
2013-02-06 15:00:00,68.7,68.76,68.66,68.75,264900.0,60.4078,60.4606,60.3726,60.4518,264900.0
2013-02-06 15:30:00,68.75,68.8,68.71,68.79,181700.0,60.4518,60.4957,60.4166,60.4869,181700.0
2013-02-07 09:30:00,68.8,68.87,68.68,68.74,116600.0,60.4957,60.5573,60.3902,60.443,116600.0
2013-02-07 10:00:00,68.73,68.77,68.34,68.39,583200.0,60.4342,60.4694,60.0913,60.1352,583200.0
2013-02-07 10:30:00,68.39,68.43,68.24,68.38,178000.0,60.1352,60.1704,60.0033,60.1264,178000.0
2013-02-07 11:00:00,68.38,68.46,68.34,68.39,126400.0,60.1264,60.1968,60.0913,60.1352,126400.0
2013-02-07 11:30:00,68.4,68.41,68.26,68.33,165600.0,60.144,60.1528,60.0209,60.0825,165600.0
2013-02-07 12:00:00,68.34,68.46,68.34,68.46,134000.0,60.0913,60.1968,60.0913,60.1968,134000.0
2013-02-07 12:30:00,68.47,68.56,68.46,68.49,189800.0,60.2056,60.2847,60.1968,60.2231,189800.0
2013-02-07 13:00:00,68.49,68.54,68.42,68.53,207000.0,60.2231,60.2671,60.1616,60.2583,207000.0
2013-02-07 13:30:00,68.54,68.64,68.48,68.63,345200.0,60.2671,60.355,60.2144,60.3463,345200.0
2013-02-07 14:00:00,68.64,68.7,68.57,68.62,96000.0,60.355,60.4078,60.2935,60.3375,96000.0
2013-02-07 14:30:00,68.62,68.68,68.52,68.67,90500.0,60.3375,60.3902,60.2495,60.3814,90500.0
2013-02-07 15:00:00,68.67,68.71,68.61,68.64,243700.0,60.3814,60.4166,60.3287,60.355,243700.0
2013-02-07 15:30:00,68.65,68.81,68.58,68.8,300200.0,60.3638,60.5045,60.3023,60.4957,300200.0
2013-02-08 09:30:00,68.93,69.31,68.93,69.27,197900.0,60.61,60.9442,60.61,60.909,197900.0
2013-02-08 10:00:00,69.27,69.32,69.21,69.21,234900.0,60.909,60.953,60.8562,60.8562,234900.0
2013-02-08 10:30:00,69.21,69.31,69.21,69.28,267600.0,60.8562,60.9442,60.8562,60.9178,267600.0
2013-02-08 11:00:00,69.29,69.3,69.23,69.24,68300.0,60.9266,60.9354,60.8738,60.8826,68300.0
2013-02-08 11:30:00,69.24,69.31,69.2,69.28,51000.0,60.8826,60.9442,60.8475,60.9178,51000.0
2013-02-08 12:00:00,69.3,69.31,69.25,69.26,51600.0,60.9354,60.9442,60.8914,60.9002,51600.0
2013-02-08 12:30:00,69.27,69.28,69.22,69.26,211000.0,60.909,60.9178,60.865,60.9002,211000.0
2013-02-08 13:00:00,69.27,69.31,69.23,69.24,59000.0,60.909,60.9442,60.8738,60.8826,59000.0
2013-02-08 13:30:00,69.24,69.31,69.24,69.29,92300.0,60.8826,60.9442,60.8826,60.9266,92300.0
2013-02-08 14:00:00,69.29,69.31,69.25,69.28,194000.0,60.9266,60.9442,60.8914,60.9178,194000.0
2013-02-08 14:30:00,69.29,69.31,69.25,69.26,139200.0,60.9266,60.9442,60.8914,60.9002,139200.0
2013-02-08 15:00:00,69.26,69.3,69.24,69.26,186400.0,60.9002,60.9354,60.8826,60.9002,186400.0
2013-02-08 15:30:00,69.26,69.29,69.19,69.29,331800.0,60.9002,60.9266,60.8387,60.9266,331800.0
2013-02-11 09:30:00,69.24,69.28,69.1,69.15,114300.0,60.8826,60.9178,60.7595,60.8035,114300.0
2013-02-11 10:00:00,69.14,69.17,69.03,69.11,128300.0,60.7947,60.8211,60.698,60.7683,128300.0
2013-02-11 10:30:00,69.1,69.19,69.06,69.17,94300.0,60.7595,60.8387,60.7243,60.8211,94300.0
2013-02-11 11:00:00,69.2,69.23,69.14,69.16,67500.0,60.8475,60.8738,60.7947,60.8123,67500.0
2013-02-11 11:30:00,69.16,69.19,69.15,69.18,62600.0,60.8123,60.8387,60.8035,60.8299,62600.0
2013-02-11 12:00:00,69.17,69.18,69.09,69.12,72200.0,60.8211,60.8299,60.7507,60.7771,72200.0
2013-02-11 12:30:00,69.11,69.11,69.04,69.1,107900.0,60.7683,60.7683,60.7068,60.7595,107900.0
2013-02-11 13:00:00,69.11,69.15,69.09,69.11,59100.0,60.7683,60.8035,60.7507,60.7683,59100.0
2013-02-11 13:30:00,69.1,69.12,69.07,69.09,39600.0,60.7595,60.7771,60.7331,60.7507,39600.0
2013-02-11 14:00:00,69.1,69.13,69.09,69.12,38200.0,60.7595,60.7859,60.7507,60.7771,38200.0
2013-02-11 14:30:00,69.13,69.15,69.09,69.1,74900.0,60.7859,60.8035,60.7507,60.7595,74900.0
2013-02-11 15:00:00,69.1,69.19,69.1,69.16,44400.0,60.7595,60.8387,60.7595,60.8123,44400.0
2013-02-11 15:30:00,69.16,69.25,69.15,69.17,62500.0,60.8123,60.8914,60.8035,60.8211,62500.0
2013-02-12 09:30:00,69.13,69.2,69.1,69.1,96300.0,60.7859,60.8475,60.7595,60.7595,96300.0
2013-02-12 10:00:00,69.11,69.24,69.11,69.18,114200.0,60.7683,60.8826,60.7683,60.8299,114200.0
2013-02-12 10:30:00,69.18,69.18,69.09,69.17,75000.0,60.8299,60.8299,60.7507,60.8211,75000.0
2013-02-12 11:00:00,69.17,69.19,69.08,69.1,93000.0,60.8211,60.8387,60.7419,60.7595,93000.0
2013-02-12 11:30:00,69.1,69.16,69.05,69.09,59200.0,60.7595,60.8123,60.7156,60.7507,59200.0
2013-02-12 12:00:00,69.09,69.15,69.06,69.11,99600.0,60.7507,60.8035,60.7243,60.7683,99600.0
2013-02-12 12:30:00,69.11,69.21,69.1,69.19,51900.0,60.7683,60.8562,60.7595,60.8387,51900.0
2013-02-12 13:00:00,69.19,69.24,69.18,69.24,80000.0,60.8387,60.8826,60.8299,60.8826,80000.0
2013-02-12 13:30:00,69.25,69.25,69.15,69.16,84900.0,60.8914,60.8914,60.8035,60.8123,84900.0
2013-02-12 14:00:00,69.15,69.18,69.12,69.13,122700.0,60.8035,60.8299,60.7771,60.7859,122700.0
2013-02-12 14:30:00,69.13,69.16,69.11,69.12,88800.0,60.7859,60.8123,60.7683,60.7771,88800.0
2013-02-12 15:00:00,69.12,69.13,69.08,69.1,96300.0,60.7771,60.7859,60.7419,60.7595,96300.0
2013-02-12 15:30:00,69.11,69.13,69.03,69.07,270300.0,60.7683,60.7859,60.698,60.7331,270300.0
2013-02-13 09:30:00,69.2,69.25,69.09,69.25,168200.0,60.8475,60.8914,60.7507,60.8914,168200.0
2013-02-13 10:00:00,69.29,69.34,69.25,69.3,93300.0,60.9266,60.9706,60.8914,60.9354,93300.0
2013-02-13 10:30:00,69.29,69.3,69.19,69.23,66500.0,60.9266,60.9354,60.8387,60.8738,66500.0
2013-02-13 11:00:00,69.22,69.23,69.01,69.05,125800.0,60.865,60.8738,60.6804,60.7156,125800.0
2013-02-13 11:30:00,69.06,69.08,68.99,69.04,101800.0,60.7243,60.7419,60.6628,60.7068,101800.0
2013-02-13 12:00:00,69.04,69.07,69.02,69.03,33400.0,60.7068,60.7331,60.6892,60.698,33400.0
2013-02-13 12:30:00,69.03,69.13,69.03,69.07,41200.0,60.698,60.7859,60.698,60.7331,41200.0
2013-02-13 13:00:00,69.06,69.13,69.06,69.12,61100.0,60.7243,60.7859,60.7243,60.7771,61100.0
2013-02-13 13:30:00,69.11,69.16,69.11,69.14,85300.0,60.7683,60.8123,60.7683,60.7947,85300.0
2013-02-13 14:00:00,69.14,69.15,69.0,69.03,47700.0,60.7947,60.8035,60.6716,60.698,47700.0
2013-02-13 14:30:00,69.04,69.04,68.92,68.96,56100.0,60.7068,60.7068,60.6012,60.6364,56100.0
2013-02-13 15:00:00,68.97,69.06,68.96,69.02,145500.0,60.6452,60.7243,60.6364,60.6892,145500.0
2013-02-13 15:30:00,69.03,69.14,69.0,69.13,263600.0,60.698,60.7947,60.6716,60.7859,263600.0
2013-02-14 09:30:00,68.99,69.11,68.91,69.01,111500.0,60.6628,60.7683,60.5925,60.6804,111500.0
2013-02-14 10:00:00,69.02,69.09,69.01,69.08,91400.0,60.6892,60.7507,60.6804,60.7419,91400.0
2013-02-14 10:30:00,69.07,69.19,69.06,69.16,85500.0,60.7331,60.8387,60.7243,60.8123,85500.0
2013-02-14 11:00:00,69.17,69.18,69.1,69.13,76700.0,60.8211,60.8299,60.7595,60.7859,76700.0
2013-02-14 11:30:00,69.13,69.15,69.07,69.13,46500.0,60.7859,60.8035,60.7331,60.7859,46500.0
2013-02-14 12:00:00,69.13,69.19,69.12,69.17,54500.0,60.7859,60.8387,60.7771,60.8211,54500.0
2013-02-14 12:30:00,69.16,69.24,69.13,69.24,69400.0,60.8123,60.8826,60.7859,60.8826,69400.0
2013-02-14 13:00:00,69.24,69.27,69.16,69.16,45300.0,60.8826,60.909,60.8123,60.8123,45300.0
2013-02-14 13:30:00,69.17,69.22,69.17,69.2,60100.0,60.8211,60.865,60.8211,60.8475,60100.0
2013-02-14 14:00:00,69.2,69.27,69.18,69.22,44800.0,60.8475,60.909,60.8299,60.865,44800.0
2013-02-14 14:30:00,69.21,69.21,69.17,69.19,78600.0,60.8562,60.8562,60.8211,60.8387,78600.0
2013-02-14 15:00:00,69.19,69.23,69.16,69.21,42200.0,60.8387,60.8738,60.8123,60.8562,42200.0
2013-02-14 15:30:00,69.21,69.25,69.13,69.18,155800.0,60.8562,60.8914,60.7859,60.8299,155800.0
2013-02-15 09:30:00,69.21,69.33,69.2,69.31,61300.0,60.8562,60.9618,60.8475,60.9442,61300.0
2013-02-15 10:00:00,69.31,69.37,69.28,69.31,48800.0,60.9442,60.9969,60.9178,60.9442,48800.0
2013-02-15 10:30:00,69.3,69.34,69.24,69.34,54800.0,60.9354,60.9706,60.8826,60.9706,54800.0
2013-02-15 11:00:00,69.32,69.37,69.29,69.31,75900.0,60.953,60.9969,60.9266,60.9442,75900.0
2013-02-15 11:30:00,69.32,69.32,69.2,69.25,57800.0,60.953,60.953,60.8475,60.8914,57800.0
2013-02-15 12:00:00,69.25,69.26,69.14,69.19,37700.0,60.8914,60.9002,60.7947,60.8387,37700.0
2013-02-15 12:30:00,69.19,69.24,69.17,69.23,32600.0,60.8387,60.8826,60.8211,60.8738,32600.0
2013-02-15 13:00:00,69.24,69.28,69.22,69.23,49700.0,60.8826,60.9178,60.865,60.8738,49700.0
2013-02-15 13:30:00,69.24,69.32,69.24,69.31,153400.0,60.8826,60.953,60.8826,60.9442,153400.0
2013-02-15 14:00:00,69.32,69.33,68.95,68.95,137900.0,60.953,60.9618,60.6276,60.6276,137900.0
2013-02-15 14:30:00,68.96,69.06,68.95,69.01,75500.0,60.6364,60.7243,60.6276,60.6804,75500.0
2013-02-15 15:00:00,69.0,69.11,69.0,69.09,75100.0,60.6716,60.7683,60.6716,60.7507,75100.0
2013-02-15 15:30:00,69.08,69.18,69.07,69.18,136500.0,60.7419,60.8299,60.7331,60.8299,136500.0
2013-02-19 09:30:00,69.34,69.46,69.26,69.43,96600.0,60.9706,61.0761,60.9002,61.0497,96600.0
2013-02-19 10:00:00,69.42,69.45,69.35,69.43,64200.0,61.0409,61.0673,60.9793,61.0497,64200.0
2013-02-19 10:30:00,69.43,69.44,69.31,69.32,48900.0,61.0497,61.0585,60.9442,60.953,48900.0
2013-02-19 11:00:00,69.32,69.41,69.29,69.4,88800.0,60.953,61.0321,60.9266,61.0233,88800.0
2013-02-19 11:30:00,69.4,69.41,69.34,69.4,96900.0,61.0233,61.0321,60.9706,61.0233,96900.0
2013-02-19 12:00:00,69.4,69.4,69.33,69.36,61100.0,61.0233,61.0233,60.9618,60.9881,61100.0
2013-02-19 12:30:00,69.36,69.4,69.33,69.4,102900.0,60.9881,61.0233,60.9618,61.0233,102900.0
2013-02-19 13:00:00,69.4,69.42,69.39,69.4,79200.0,61.0233,61.0409,61.0145,61.0233,79200.0
2013-02-19 13:30:00,69.4,69.43,69.36,69.4,43400.0,61.0233,61.0497,60.9881,61.0233,43400.0
2013-02-19 14:00:00,69.39,69.49,69.39,69.48,88100.0,61.0145,61.1024,61.0145,61.0937,88100.0
2013-02-19 14:30:00,69.47,69.53,69.47,69.48,67200.0,61.0849,61.1376,61.0849,61.0937,67200.0
2013-02-19 15:00:00,69.48,69.51,69.46,69.46,100300.0,61.0937,61.12,61.0761,61.0761,100300.0
2013-02-19 15:30:00,69.47,69.56,69.43,69.54,153900.0,61.0849,61.164,61.0497,61.1464,153900.0
2013-02-20 09:30:00,69.51,69.54,69.39,69.39,124500.0,61.12,61.1464,61.0145,61.0145,124500.0
2013-02-20 10:00:00,69.39,69.51,69.39,69.47,114800.0,61.0145,61.12,61.0145,61.0849,114800.0
2013-02-20 10:30:00,69.47,69.51,69.4,69.4,100200.0,61.0849,61.12,61.0233,61.0233,100200.0
2013-02-20 11:00:00,69.39,69.39,69.28,69.33,114100.0,61.0145,61.0145,60.9178,60.9618,114100.0
2013-02-20 11:30:00,69.32,69.33,69.17,69.24,128100.0,60.953,60.9618,60.8211,60.8826,128100.0
2013-02-20 12:00:00,69.24,69.35,69.22,69.31,89100.0,60.8826,60.9793,60.865,60.9442,89100.0
2013-02-20 12:30:00,69.32,69.36,69.29,69.33,58700.0,60.953,60.9881,60.9266,60.9618,58700.0
2013-02-20 13:00:00,69.32,69.34,69.25,69.31,76300.0,60.953,60.9706,60.8914,60.9442,76300.0
2013-02-20 13:30:00,69.3,69.31,69.23,69.27,42600.0,60.9354,60.9442,60.8738,60.909,42600.0
2013-02-20 14:00:00,69.25,69.36,69.16,69.25,107200.0,60.8914,60.9881,60.8123,60.8914,107200.0
2013-02-20 14:30:00,69.24,69.27,68.98,69.02,113700.0,60.8826,60.909,60.654,60.6892,113700.0
2013-02-20 15:00:00,69.01,69.01,68.83,68.85,119900.0,60.6804,60.6804,60.5221,60.5397,119900.0
2013-02-20 15:30:00,68.84,68.92,68.73,68.76,164400.0,60.5309,60.6012,60.4342,60.4606,164400.0
2013-02-21 09:30:00,68.56,68.6,68.21,68.3,307000.0,60.2847,60.3199,59.9769,60.0561,307000.0
2013-02-21 10:00:00,68.27,68.43,68.16,68.42,422900.0,60.0297,60.1704,59.933,60.1616,422900.0
2013-02-21 10:30:00,68.42,68.47,68.36,68.4,159500.0,60.1616,60.2056,60.1088,60.144,159500.0
2013-02-21 11:00:00,68.4,68.44,68.32,68.33,101700.0,60.144,60.1792,60.0737,60.0825,101700.0
2013-02-21 11:30:00,68.34,68.39,68.27,68.32,60600.0,60.0913,60.1352,60.0297,60.0737,60600.0
2013-02-21 12:00:00,68.32,68.34,68.18,68.22,74000.0,60.0737,60.0913,59.9506,59.9857,74000.0
2013-02-21 12:30:00,68.23,68.26,68.13,68.24,81500.0,59.9945,60.0209,59.9066,60.0033,81500.0
2013-02-21 13:00:00,68.25,68.28,68.17,68.19,92900.0,60.0121,60.0385,59.9418,59.9594,92900.0
2013-02-21 13:30:00,68.18,68.23,68.12,68.18,55800.0,59.9506,59.9945,59.8978,59.9506,55800.0
2013-02-21 14:00:00,68.18,68.19,68.04,68.12,136700.0,59.9506,59.9594,59.8275,59.8978,136700.0
2013-02-21 14:30:00,68.12,68.28,68.12,68.28,148300.0,59.8978,60.0385,59.8978,60.0385,148300.0
2013-02-21 15:00:00,68.28,68.46,68.24,68.43,189400.0,60.0385,60.1968,60.0033,60.1704,189400.0
2013-02-21 15:30:00,68.43,68.46,68.22,68.26,182100.0,60.1704,60.1968,59.9857,60.0209,182100.0
2013-02-22 09:30:00,68.56,68.69,68.45,68.54,167800.0,60.2847,60.399,60.188,60.2671,167800.0
2013-02-22 10:00:00,68.55,68.61,68.48,68.53,158000.0,60.2759,60.3287,60.2144,60.2583,158000.0
2013-02-22 10:30:00,68.53,68.62,68.49,68.52,116800.0,60.2583,60.3375,60.2231,60.2495,116800.0
2013-02-22 11:00:00,68.52,68.58,68.45,68.56,116400.0,60.2495,60.3023,60.188,60.2847,116400.0
2013-02-22 11:30:00,68.56,68.67,68.55,68.63,110100.0,60.2847,60.3814,60.2759,60.3463,110100.0
2013-02-22 12:00:00,68.64,68.67,68.6,68.65,223600.0,60.355,60.3814,60.3199,60.3638,223600.0
2013-02-22 12:30:00,68.65,68.83,68.65,68.81,200300.0,60.3638,60.5221,60.3638,60.5045,200300.0
2013-02-22 13:00:00,68.81,68.83,68.72,68.75,154400.0,60.5045,60.5221,60.4254,60.4518,154400.0
2013-02-22 13:30:00,68.75,68.81,68.74,68.78,231200.0,60.4518,60.5045,60.443,60.4781,231200.0
2013-02-22 14:00:00,68.78,68.78,68.68,68.73,109800.0,60.4781,60.4781,60.3902,60.4342,109800.0
2013-02-22 14:30:00,68.73,68.78,68.71,68.76,95600.0,60.4342,60.4781,60.4166,60.4606,95600.0
2013-02-22 15:00:00,68.75,68.82,68.74,68.8,165000.0,60.4518,60.5133,60.443,60.4957,165000.0
2013-02-22 15:30:00,68.81,68.91,68.78,68.91,405700.0,60.5045,60.5925,60.4781,60.5925,405700.0
2013-02-25 09:30:00,69.24,69.34,69.18,69.3,268300.0,60.8826,60.9706,60.8299,60.9354,268300.0
2013-02-25 10:00:00,69.3,69.4,69.1,69.12,306200.0,60.9354,61.0233,60.7595,60.7771,306200.0
2013-02-25 10:30:00,69.14,69.2,68.96,69.05,155100.0,60.7947,60.8475,60.6364,60.7156,155100.0
2013-02-25 11:00:00,69.04,69.16,68.96,69.11,681900.0,60.7068,60.8123,60.6364,60.7683,681900.0
2013-02-25 11:30:00,69.11,69.14,68.73,68.78,182700.0,60.7683,60.7947,60.4342,60.4781,182700.0
2013-02-25 12:00:00,68.78,68.87,68.74,68.86,290500.0,60.4781,60.5573,60.443,60.5485,290500.0
2013-02-25 12:30:00,68.85,68.98,68.8,68.96,98500.0,60.5397,60.654,60.4957,60.6364,98500.0
2013-02-25 13:00:00,68.97,69.01,68.86,68.87,50100.0,60.6452,60.6804,60.5485,60.5573,50100.0
2013-02-25 13:30:00,68.86,68.86,68.59,68.63,75900.0,60.5485,60.5485,60.3111,60.3463,75900.0
2013-02-25 14:00:00,68.62,68.68,68.49,68.62,89000.0,60.3375,60.3902,60.2231,60.3375,89000.0
2013-02-25 14:30:00,68.65,68.7,68.54,68.63,127300.0,60.3638,60.4078,60.2671,60.3463,127300.0
2013-02-25 15:00:00,68.64,68.67,68.31,68.34,204600.0,60.355,60.3814,60.0649,60.0913,204600.0
2013-02-25 15:30:00,68.36,68.37,67.87,67.88,378300.0,60.1088,60.1176,59.678,59.6868,378300.0
2013-02-26 09:30:00,68.12,68.26,68.07,68.24,213300.0,59.8978,60.0209,59.8538,60.0033,213300.0
2013-02-26 10:00:00,68.24,68.39,68.03,68.04,155700.0,60.0033,60.1352,59.8187,59.8275,155700.0
2013-02-26 10:30:00,68.03,68.21,67.93,68.09,94800.0,59.8187,59.9769,59.7307,59.8714,94800.0
2013-02-26 11:00:00,68.07,68.09,67.86,67.9,115500.0,59.8538,59.8714,59.6692,59.7044,115500.0
2013-02-26 11:30:00,67.94,67.99,67.77,67.88,123800.0,59.7395,59.7835,59.5901,59.6868,123800.0
2013-02-26 12:00:00,67.88,68.0,67.84,67.98,983600.0,59.6868,59.7923,59.6516,59.7747,983600.0
2013-02-26 12:30:00,67.97,68.13,67.95,68.08,93800.0,59.7659,59.9066,59.7483,59.8626,93800.0
2013-02-26 13:00:00,68.08,68.17,67.98,68.03,79500.0,59.8626,59.9418,59.7747,59.8187,79500.0
2013-02-26 13:30:00,68.04,68.27,68.04,68.2,66400.0,59.8275,60.0297,59.8275,59.9682,66400.0
2013-02-26 14:00:00,68.2,68.31,68.17,68.3,76700.0,59.9682,60.0649,59.9418,60.0561,76700.0
2013-02-26 14:30:00,68.3,68.35,68.19,68.26,127000.0,60.0561,60.1,59.9594,60.0209,127000.0
2013-02-26 15:00:00,68.27,68.33,68.17,68.27,223400.0,60.0297,60.0825,59.9418,60.0297,223400.0
2013-02-26 15:30:00,68.27,68.38,68.2,68.3,152200.0,60.0297,60.1264,59.9682,60.0561,152200.0
2013-02-27 09:30:00,68.27,68.53,68.24,68.49,109300.0,60.0297,60.2583,60.0033,60.2231,109300.0
2013-02-27 10:00:00,68.51,68.74,68.47,68.72,122400.0,60.2407,60.443,60.2056,60.4254,122400.0
2013-02-27 10:30:00,68.72,68.89,68.72,68.77,84900.0,60.4254,60.5749,60.4254,60.4694,84900.0
2013-02-27 11:00:00,68.78,68.97,68.77,68.93,89500.0,60.4781,60.6452,60.4694,60.61,89500.0
2013-02-27 11:30:00,68.92,68.99,68.87,68.94,68100.0,60.6012,60.6628,60.5573,60.6188,68100.0
2013-02-27 12:00:00,68.94,69.13,68.93,69.07,111800.0,60.6188,60.7859,60.61,60.7331,111800.0
2013-02-27 12:30:00,69.08,69.16,68.97,69.05,140000.0,60.7419,60.8123,60.6452,60.7156,140000.0
2013-02-27 13:00:00,69.06,69.07,68.98,69.03,83500.0,60.7243,60.7331,60.654,60.698,83500.0
2013-02-27 13:30:00,69.03,69.1,69.01,69.04,56200.0,60.698,60.7595,60.6804,60.7068,56200.0
2013-02-27 14:00:00,69.04,69.2,69.03,69.15,76900.0,60.7068,60.8475,60.698,60.8035,76900.0
2013-02-27 14:30:00,69.16,69.29,69.14,69.29,77300.0,60.8123,60.9266,60.7947,60.9266,77300.0
2013-02-27 15:00:00,69.29,69.36,69.21,69.29,181700.0,60.9266,60.9881,60.8562,60.9266,181700.0
2013-02-27 15:30:00,69.28,69.34,69.1,69.11,210100.0,60.9178,60.9706,60.7595,60.7683,210100.0
2013-02-28 09:30:00,69.1,69.43,69.08,69.34,181200.0,60.7595,61.0497,60.7419,60.9706,181200.0
2013-02-28 10:00:00,69.36,69.4,69.21,69.33,77700.0,60.9881,61.0233,60.8562,60.9618,77700.0
2013-02-28 10:30:00,69.32,69.32,69.14,69.19,76100.0,60.953,60.953,60.7947,60.8387,76100.0
2013-02-28 11:00:00,69.19,69.34,69.16,69.33,96300.0,60.8387,60.9706,60.8123,60.9618,96300.0
2013-02-28 11:30:00,69.33,69.34,69.22,69.26,75700.0,60.9618,60.9706,60.865,60.9002,75700.0
2013-02-28 12:00:00,69.27,69.32,69.24,69.28,76400.0,60.909,60.953,60.8826,60.9178,76400.0
2013-02-28 12:30:00,69.28,69.37,69.27,69.32,76400.0,60.9178,60.9969,60.909,60.953,76400.0
2013-02-28 13:00:00,69.32,69.49,69.32,69.47,77200.0,60.953,61.1024,60.953,61.0849,77200.0
2013-02-28 13:30:00,69.47,69.52,69.43,69.49,47900.0,61.0849,61.1288,61.0497,61.1024,47900.0
2013-02-28 14:00:00,69.48,69.58,69.47,69.56,835700.0,61.0937,61.1816,61.0849,61.164,835700.0
2013-02-28 14:30:00,69.57,69.6,69.42,69.45,904200.0,61.1728,61.1992,61.0409,61.0673,904200.0
2013-02-28 15:00:00,69.45,69.45,69.29,69.37,528300.0,61.0673,61.0673,60.9266,60.9969,528300.0
2013-02-28 15:30:00,69.37,69.39,69.05,69.05,647900.0,60.9969,61.0145,60.7156,60.7156,647900.0
2013-03-01 09:30:00,68.86,68.87,68.5,68.69,115400.0,60.5485,60.5573,60.2319,60.399,115400.0
2013-03-01 10:00:00,68.72,68.95,68.72,68.87,89000.0,60.4254,60.6276,60.4254,60.5573,89000.0
2013-03-01 10:30:00,68.89,69.16,68.89,69.16,163400.0,60.5749,60.8123,60.5749,60.8123,163400.0
2013-03-01 11:00:00,69.17,69.24,69.02,69.06,345900.0,60.8211,60.8826,60.6892,60.7243,345900.0
2013-03-01 11:30:00,69.07,69.1,68.9,69.02,185200.0,60.7331,60.7595,60.5837,60.6892,185200.0
2013-03-01 12:00:00,69.03,69.3,69.03,69.24,128300.0,60.698,60.9354,60.698,60.8826,128300.0
2013-03-01 12:30:00,69.23,69.33,69.22,69.3,75100.0,60.8738,60.9618,60.865,60.9354,75100.0
2013-03-01 13:00:00,69.3,69.32,69.2,69.25,72800.0,60.9354,60.953,60.8475,60.8914,72800.0
2013-03-01 13:30:00,69.25,69.27,69.12,69.2,70300.0,60.8914,60.909,60.7771,60.8475,70300.0
2013-03-01 14:00:00,69.21,69.3,69.17,69.19,92300.0,60.8562,60.9354,60.8211,60.8387,92300.0
2013-03-01 14:30:00,69.2,69.27,69.14,69.21,83400.0,60.8475,60.909,60.7947,60.8562,83400.0
2013-03-01 15:00:00,69.22,69.26,69.19,69.22,77700.0,60.865,60.9002,60.8387,60.865,77700.0
2013-03-01 15:30:00,69.21,69.3,69.15,69.26,175900.0,60.8562,60.9354,60.8035,60.9002,175900.0
2013-03-04 09:30:00,69.05,69.21,69.02,69.16,95900.0,60.7156,60.8562,60.6892,60.8123,95900.0
2013-03-04 10:00:00,69.15,69.22,69.09,69.11,74200.0,60.8035,60.865,60.7507,60.7683,74200.0
2013-03-04 10:30:00,69.1,69.25,69.06,69.19,52400.0,60.7595,60.8914,60.7243,60.8387,52400.0
2013-03-04 11:00:00,69.21,69.29,69.14,69.26,70800.0,60.8562,60.9266,60.7947,60.9002,70800.0
2013-03-04 11:30:00,69.26,69.3,69.22,69.23,34900.0,60.9002,60.9354,60.865,60.8738,34900.0
2013-03-04 12:00:00,69.24,69.25,69.03,69.03,59900.0,60.8826,60.8914,60.698,60.698,59900.0
2013-03-04 12:30:00,69.02,69.12,68.97,69.1,71100.0,60.6892,60.7771,60.6452,60.7595,71100.0
2013-03-04 13:00:00,69.11,69.28,69.04,69.28,56400.0,60.7683,60.9178,60.7068,60.9178,56400.0
2013-03-04 13:30:00,69.29,69.33,69.24,69.3,80800.0,60.9266,60.9618,60.8826,60.9354,80800.0
2013-03-04 14:00:00,69.29,69.41,69.23,69.4,68900.0,60.9266,61.0321,60.8738,61.0233,68900.0
2013-03-04 14:30:00,69.39,69.51,69.37,69.49,91000.0,61.0145,61.12,60.9969,61.1024,91000.0
2013-03-04 15:00:00,69.49,69.51,69.41,69.47,156700.0,61.1024,61.12,61.0321,61.0849,156700.0
2013-03-04 15:30:00,69.48,69.55,69.44,69.55,116500.0,61.0937,61.1552,61.0585,61.1552,116500.0
2013-03-05 09:30:00,69.89,70.12,69.87,70.05,117800.0,61.4542,61.6564,61.4366,61.5949,117800.0
2013-03-05 10:00:00,70.07,70.2,70.06,70.18,87200.0,61.6124,61.7268,61.6036,61.7092,87200.0
2013-03-05 10:30:00,70.19,70.32,70.18,70.24,76200.0,61.718,61.8323,61.7092,61.7619,76200.0
2013-03-05 11:00:00,70.25,70.32,70.18,70.24,86300.0,61.7707,61.8323,61.7092,61.7619,86300.0
2013-03-05 11:30:00,70.25,70.34,70.21,70.31,65700.0,61.7707,61.8499,61.7355,61.8235,65700.0
2013-03-05 12:00:00,70.31,70.34,70.25,70.27,107200.0,61.8235,61.8499,61.7707,61.7883,107200.0
2013-03-05 12:30:00,70.28,70.3,70.24,70.28,111900.0,61.7971,61.8147,61.7619,61.7971,111900.0
2013-03-05 13:00:00,70.27,70.36,70.24,70.33,114100.0,61.7883,61.8674,61.7619,61.8411,114100.0
2013-03-05 13:30:00,70.33,70.39,70.23,70.23,58900.0,61.8411,61.8938,61.7531,61.7531,58900.0
2013-03-05 14:00:00,70.24,70.3,70.21,70.21,83800.0,61.7619,61.8147,61.7355,61.7355,83800.0
2013-03-05 14:30:00,70.2,70.26,70.17,70.23,75800.0,61.7268,61.7795,61.7004,61.7531,75800.0
2013-03-05 15:00:00,70.24,70.28,70.18,70.21,138500.0,61.7619,61.7971,61.7092,61.7355,138500.0
2013-03-05 15:30:00,70.22,70.34,70.17,70.27,175000.0,61.7443,61.8499,61.7004,61.7883,175000.0
2013-03-06 09:30:00,70.48,70.49,70.3,70.43,98100.0,61.973,61.9817,61.8147,61.929,98100.0
2013-03-06 10:00:00,70.43,70.45,70.34,70.37,122000.0,61.929,61.9466,61.8499,61.8762,122000.0
2013-03-06 10:30:00,70.37,70.39,70.22,70.24,111000.0,61.8762,61.8938,61.7443,61.7619,111000.0
2013-03-06 11:00:00,70.23,70.29,70.2,70.24,1684100.0,61.7531,61.8059,61.7268,61.7619,1684100.0
2013-03-06 11:30:00,70.23,70.3,70.22,70.22,62900.0,61.7531,61.8147,61.7443,61.7443,62900.0
2013-03-06 12:00:00,70.22,70.23,70.13,70.17,32000.0,61.7443,61.7531,61.6652,61.7004,32000.0
2013-03-06 12:30:00,70.16,70.27,70.16,70.17,14600.0,61.6916,61.7883,61.6916,61.7004,14600.0
2013-03-06 13:00:00,70.16,70.24,70.16,70.22,41900.0,61.6916,61.7619,61.6916,61.7443,41900.0
2013-03-06 13:30:00,70.23,70.28,70.2,70.25,30700.0,61.7531,61.7971,61.7268,61.7707,30700.0
2013-03-06 14:00:00,70.26,70.28,70.2,70.25,156000.0,61.7795,61.7971,61.7268,61.7707,156000.0
2013-03-06 14:30:00,70.26,70.37,70.26,70.32,45400.0,61.7795,61.8762,61.7795,61.8323,45400.0
2013-03-06 15:00:00,70.32,70.34,70.22,70.24,95900.0,61.8323,61.8499,61.7443,61.7619,95900.0
2013-03-06 15:30:00,70.24,70.25,70.16,70.25,90800.0,61.7619,61.7707,61.6916,61.7707,90800.0
2013-03-07 09:30:00,70.32,70.39,70.24,70.32,110500.0,61.8323,61.8938,61.7619,61.8323,110500.0
2013-03-07 10:00:00,70.31,70.33,70.21,70.29,65700.0,61.8235,61.8411,61.7355,61.8059,65700.0
2013-03-07 10:30:00,70.3,70.33,70.26,70.27,93200.0,61.8147,61.8411,61.7795,61.7883,93200.0
2013-03-07 11:00:00,70.28,70.37,70.27,70.34,64200.0,61.7971,61.8762,61.7883,61.8499,64200.0
2013-03-07 11:30:00,70.34,70.42,70.33,70.36,153600.0,61.8499,61.9202,61.8411,61.8674,153600.0
2013-03-07 12:00:00,70.36,70.36,70.29,70.35,47000.0,61.8674,61.8674,61.8059,61.8586,47000.0
2013-03-07 12:30:00,70.36,70.37,70.3,70.36,44100.0,61.8674,61.8762,61.8147,61.8674,44100.0
2013-03-07 13:00:00,70.37,70.38,70.3,70.31,69700.0,61.8762,61.885,61.8147,61.8235,69700.0
2013-03-07 13:30:00,70.3,70.31,70.24,70.31,59100.0,61.8147,61.8235,61.7619,61.8235,59100.0
2013-03-07 14:00:00,70.31,70.31,70.2,70.26,232100.0,61.8235,61.8235,61.7268,61.7795,232100.0
2013-03-07 14:30:00,70.27,70.35,70.24,70.32,61700.0,61.7883,61.8586,61.7619,61.8323,61700.0
2013-03-07 15:00:00,70.33,70.38,70.3,70.35,114500.0,61.8411,61.885,61.8147,61.8586,114500.0
2013-03-07 15:30:00,70.34,70.41,70.34,70.35,165600.0,61.8499,61.9114,61.8499,61.8586,165600.0
2013-03-08 09:30:00,70.64,70.68,70.43,70.46,139400.0,62.1136,62.1488,61.929,61.9554,139400.0
2013-03-08 10:00:00,70.46,70.47,70.28,70.46,2252700.0,61.9554,61.9642,61.7971,61.9554,2252700.0
2013-03-08 10:30:00,70.45,70.51,70.42,70.48,134100.0,61.9466,61.9993,61.9202,61.973,134100.0
2013-03-08 11:00:00,70.48,70.56,70.42,70.52,38000.0,61.973,62.0433,61.9202,62.0081,38000.0
2013-03-08 11:30:00,70.53,70.57,70.52,70.57,55900.0,62.0169,62.0521,62.0081,62.0521,55900.0
2013-03-08 12:00:00,70.58,70.59,70.47,70.47,42600.0,62.0609,62.0697,61.9642,61.9642,42600.0
2013-03-08 12:30:00,70.46,70.51,70.43,70.51,33800.0,61.9554,61.9993,61.929,61.9993,33800.0
2013-03-08 13:00:00,70.51,70.57,70.48,70.54,37500.0,61.9993,62.0521,61.973,62.0257,37500.0
2013-03-08 13:30:00,70.54,70.59,70.53,70.57,26600.0,62.0257,62.0697,62.0169,62.0521,26600.0
2013-03-08 14:00:00,70.57,70.6,70.55,70.59,42500.0,62.0521,62.0785,62.0345,62.0697,42500.0
2013-03-08 14:30:00,70.59,70.62,70.57,70.62,118100.0,62.0697,62.0961,62.0521,62.0961,118100.0
2013-03-08 15:00:00,70.62,70.69,70.62,70.67,123200.0,62.0961,62.1576,62.0961,62.14,123200.0
2013-03-08 15:30:00,70.67,70.73,70.64,70.67,141300.0,62.14,62.1928,62.1136,62.14,141300.0
2013-03-11 09:30:00,70.58,70.63,70.52,70.57,66100.0,62.0609,62.1048,62.0081,62.0521,66100.0
2013-03-11 10:00:00,70.58,70.61,70.53,70.54,58700.0,62.0609,62.0873,62.0169,62.0257,58700.0
2013-03-11 10:30:00,70.53,70.6,70.53,70.57,62700.0,62.0169,62.0785,62.0169,62.0521,62700.0
2013-03-11 11:00:00,70.57,70.64,70.56,70.63,133900.0,62.0521,62.1136,62.0433,62.1048,133900.0
2013-03-11 11:30:00,70.62,70.68,70.6,70.66,116300.0,62.0961,62.1488,62.0785,62.1312,116300.0
2013-03-11 12:00:00,70.66,70.72,70.66,70.69,109400.0,62.1312,62.184,62.1312,62.1576,109400.0
2013-03-11 12:30:00,70.69,70.72,70.64,70.71,157700.0,62.1576,62.184,62.1136,62.1752,157700.0
2013-03-11 13:00:00,70.72,70.78,70.71,70.77,115600.0,62.184,62.2367,62.1752,62.228,115600.0
2013-03-11 13:30:00,70.77,70.79,70.72,70.73,211600.0,62.228,62.2455,62.184,62.1928,211600.0
2013-03-11 14:00:00,70.73,70.75,70.71,70.72,101100.0,62.1928,62.2104,62.1752,62.184,101100.0
2013-03-11 14:30:00,70.71,70.84,70.67,70.79,108200.0,62.1752,62.2895,62.14,62.2455,108200.0
2013-03-11 15:00:00,70.79,70.81,70.75,70.76,86900.0,62.2455,62.2631,62.2104,62.2192,86900.0
2013-03-11 15:30:00,70.76,70.85,70.72,70.84,243800.0,62.2192,62.2983,62.184,62.2895,243800.0
2013-03-12 09:30:00,70.78,70.79,70.67,70.72,58900.0,62.2367,62.2455,62.14,62.184,58900.0
2013-03-12 10:00:00,70.73,70.8,70.73,70.75,65700.0,62.1928,62.2543,62.1928,62.2104,65700.0
2013-03-12 10:30:00,70.77,70.78,70.66,70.69,35200.0,62.228,62.2367,62.1312,62.1576,35200.0
2013-03-12 11:00:00,70.69,70.69,70.46,70.46,66700.0,62.1576,62.1576,61.9554,61.9554,66700.0
2013-03-12 11:30:00,70.46,70.65,70.45,70.62,145500.0,61.9554,62.1224,61.9466,62.0961,145500.0
2013-03-12 12:00:00,70.62,70.62,70.51,70.52,130900.0,62.0961,62.0961,61.9993,62.0081,130900.0
2013-03-12 12:30:00,70.54,70.65,70.52,70.62,67100.0,62.0257,62.1224,62.0081,62.0961,67100.0
2013-03-12 13:00:00,70.62,70.63,70.57,70.59,83300.0,62.0961,62.1048,62.0521,62.0697,83300.0
2013-03-12 13:30:00,70.58,70.63,70.5,70.52,103200.0,62.0609,62.1048,61.9905,62.0081,103200.0
2013-03-12 14:00:00,70.52,70.54,70.43,70.46,88400.0,62.0081,62.0257,61.929,61.9554,88400.0
2013-03-12 14:30:00,70.48,70.55,70.46,70.51,82100.0,61.973,62.0345,61.9554,61.9993,82100.0
2013-03-12 15:00:00,70.5,70.67,70.5,70.63,167000.0,61.9905,62.14,61.9905,62.1048,167000.0
2013-03-12 15:30:00,70.64,70.67,70.59,70.64,150400.0,62.1136,62.14,62.0697,62.1136,150400.0
2013-03-13 09:30:00,70.71,70.71,70.45,70.57,92100.0,62.1752,62.1752,61.9466,62.0521,92100.0
2013-03-13 10:00:00,70.57,70.63,70.48,70.58,51500.0,62.0521,62.1048,61.973,62.0609,51500.0
2013-03-13 10:30:00,70.6,70.71,70.55,70.68,34000.0,62.0785,62.1752,62.0345,62.1488,34000.0
2013-03-13 11:00:00,70.69,70.73,70.65,70.67,49900.0,62.1576,62.1928,62.1224,62.14,49900.0
2013-03-13 11:30:00,70.67,70.69,70.61,70.63,49700.0,62.14,62.1576,62.0873,62.1048,49700.0
2013-03-13 12:00:00,70.62,70.79,70.62,70.79,48600.0,62.0961,62.2455,62.0961,62.2455,48600.0
2013-03-13 12:30:00,70.78,70.84,70.77,70.81,127200.0,62.2367,62.2895,62.228,62.2631,127200.0
2013-03-13 13:00:00,70.81,70.82,70.76,70.8,85600.0,62.2631,62.2719,62.2192,62.2543,85600.0
2013-03-13 13:30:00,70.79,70.9,70.79,70.87,110600.0,62.2455,62.3423,62.2455,62.3159,110600.0
2013-03-13 14:00:00,70.87,70.87,70.79,70.82,63900.0,62.3159,62.3159,62.2455,62.2719,63900.0
2013-03-13 14:30:00,70.84,70.84,70.76,70.79,62000.0,62.2895,62.2895,62.2192,62.2455,62000.0
2013-03-13 15:00:00,70.79,70.82,70.71,70.76,63300.0,62.2455,62.2719,62.1752,62.2192,63300.0
2013-03-13 15:30:00,70.77,70.81,70.74,70.76,154200.0,62.228,62.2631,62.2016,62.2192,154200.0
2013-03-14 09:30:00,70.98,71.06,70.92,71.04,96800.0,62.4126,62.4829,62.3598,62.4654,96800.0
2013-03-14 10:00:00,71.05,71.06,70.89,70.97,52000.0,62.4742,62.4829,62.3335,62.4038,52000.0
2013-03-14 10:30:00,70.97,71.02,70.95,71.01,47200.0,62.4038,62.4478,62.3862,62.439,47200.0
2013-03-14 11:00:00,71.0,71.02,70.96,70.96,48000.0,62.4302,62.4478,62.395,62.395,48000.0
2013-03-14 11:30:00,70.97,71.04,70.96,71.02,79000.0,62.4038,62.4654,62.395,62.4478,79000.0
2013-03-14 12:00:00,71.02,71.08,70.98,71.06,62000.0,62.4478,62.5005,62.4126,62.4829,62000.0
2013-03-14 12:30:00,71.07,71.1,71.02,71.03,25900.0,62.4917,62.5181,62.4478,62.4566,25900.0
2013-03-14 13:00:00,71.04,71.06,70.99,70.99,100000.0,62.4654,62.4829,62.4214,62.4214,100000.0
2013-03-14 13:30:00,70.98,71.02,70.96,70.96,63600.0,62.4126,62.4478,62.395,62.395,63600.0
2013-03-14 14:00:00,70.97,71.0,70.96,70.97,147000.0,62.4038,62.4302,62.395,62.4038,147000.0
2013-03-14 14:30:00,70.97,71.01,70.96,71.0,137000.0,62.4038,62.439,62.395,62.4302,137000.0
2013-03-14 15:00:00,71.01,71.04,70.99,71.01,95800.0,62.439,62.4654,62.4214,62.439,95800.0
2013-03-14 15:30:00,71.0,71.09,71.0,71.07,183400.0,62.4302,62.5093,62.4302,62.4917,183400.0
2013-03-15 09:30:00,71.06,71.06,70.83,70.83,126600.0,62.4829,62.4829,62.2807,62.2807,126600.0
2013-03-15 10:00:00,70.77,70.87,70.77,70.84,75700.0,62.228,62.3159,62.228,62.2895,75700.0
2013-03-15 10:30:00,70.85,70.9,70.82,70.87,95100.0,62.2983,62.3423,62.2719,62.3159,95100.0
2013-03-15 11:00:00,70.86,70.99,70.85,70.98,33400.0,62.3071,62.4214,62.2983,62.4126,33400.0
2013-03-15 11:30:00,70.97,71.0,70.94,70.94,38000.0,62.4038,62.4302,62.3774,62.3774,38000.0
2013-03-15 12:00:00,70.95,70.98,70.93,70.96,54800.0,62.3862,62.4126,62.3686,62.395,54800.0
2013-03-15 12:30:00,70.96,71.02,70.94,70.95,64900.0,62.395,62.4478,62.3774,62.3862,64900.0
2013-03-15 13:00:00,70.96,70.96,70.94,70.94,349200.0,62.395,62.395,62.3774,62.3774,349200.0
2013-03-15 13:30:00,70.94,70.96,70.92,70.93,207600.0,62.3774,62.395,62.3598,62.3686,207600.0
2013-03-15 14:00:00,70.93,70.94,70.8,70.82,423600.0,62.3686,62.3774,62.2543,62.2719,423600.0
2013-03-15 14:30:00,70.81,70.84,70.74,70.79,116400.0,62.2631,62.2895,62.2016,62.2455,116400.0
2013-03-15 15:00:00,70.8,70.86,70.77,70.81,502600.0,62.2543,62.3071,62.228,62.2631,502600.0
2013-03-15 15:30:00,70.81,70.92,70.79,70.9,911200.0,62.2631,62.3598,62.2455,62.3423,911200.0
2013-03-18 09:30:00,70.26,70.49,70.21,70.47,196200.0,61.7795,61.9817,61.7355,61.9642,196200.0
2013-03-18 10:00:00,70.47,70.61,70.43,70.58,223400.0,61.9642,62.0873,61.929,62.0609,223400.0
2013-03-18 10:30:00,70.6,70.62,70.52,70.56,104200.0,62.0785,62.0961,62.0081,62.0433,104200.0
2013-03-18 11:00:00,70.54,70.67,70.53,70.63,55900.0,62.0257,62.14,62.0169,62.1048,55900.0
2013-03-18 11:30:00,70.62,70.7,70.59,70.69,126100.0,62.0961,62.1664,62.0697,62.1576,126100.0
2013-03-18 12:00:00,70.7,70.84,70.7,70.77,178300.0,62.1664,62.2895,62.1664,62.228,178300.0
2013-03-18 12:30:00,70.77,70.78,70.71,70.75,88800.0,62.228,62.2367,62.1752,62.2104,88800.0
2013-03-18 13:00:00,70.75,70.81,70.71,70.71,54700.0,62.2104,62.2631,62.1752,62.1752,54700.0
2013-03-18 13:30:00,70.71,70.73,70.67,70.68,41600.0,62.1752,62.1928,62.14,62.1488,41600.0
2013-03-18 14:00:00,70.67,70.87,70.67,70.87,51200.0,62.14,62.3159,62.14,62.3159,51200.0
2013-03-18 14:30:00,70.87,70.87,70.71,70.72,113100.0,62.3159,62.3159,62.1752,62.184,113100.0
2013-03-18 15:00:00,70.72,70.8,70.61,70.62,132200.0,62.184,62.2543,62.0873,62.0961,132200.0
2013-03-18 15:30:00,70.62,70.63,70.51,70.61,185400.0,62.0961,62.1048,61.9993,62.0873,185400.0
2013-03-19 09:30:00,70.77,70.83,70.7,70.81,58500.0,62.228,62.2807,62.1664,62.2631,58500.0
2013-03-19 10:00:00,70.81,70.85,70.6,70.62,151900.0,62.2631,62.2983,62.0785,62.0961,151900.0
2013-03-19 10:30:00,70.62,70.62,70.5,70.59,87500.0,62.0961,62.0961,61.9905,62.0697,87500.0
2013-03-19 11:00:00,70.59,70.7,70.52,70.67,77800.0,62.0697,62.1664,62.0081,62.14,77800.0
2013-03-19 11:30:00,70.68,70.71,70.19,70.23,124800.0,62.1488,62.1752,61.718,61.7531,124800.0
2013-03-19 12:00:00,70.24,70.34,70.13,70.32,91500.0,61.7619,61.8499,61.6652,61.8323,91500.0
2013-03-19 12:30:00,70.31,70.34,70.19,70.21,72400.0,61.8235,61.8499,61.718,61.7355,72400.0
2013-03-19 13:00:00,70.2,70.25,69.96,70.02,177000.0,61.7268,61.7707,61.5157,61.5685,177000.0
2013-03-19 13:30:00,70.01,70.16,69.99,70.14,102600.0,61.5597,61.6916,61.5421,61.674,102600.0
2013-03-19 14:00:00,70.14,70.28,70.09,70.24,107100.0,61.674,61.7971,61.63,61.7619,107100.0
2013-03-19 14:30:00,70.25,70.36,70.21,70.24,106300.0,61.7707,61.8674,61.7355,61.7619,106300.0
2013-03-19 15:00:00,70.24,70.53,70.17,70.31,253000.0,61.7619,62.0169,61.7004,61.8235,253000.0
2013-03-19 15:30:00,70.31,70.47,70.24,70.45,160100.0,61.8235,61.9642,61.7619,61.9466,160100.0
2013-03-20 09:30:00,70.84,70.95,70.8,70.82,106800.0,62.2895,62.3862,62.2543,62.2719,106800.0
2013-03-20 10:00:00,70.81,70.94,70.8,70.86,342600.0,62.2631,62.3774,62.2543,62.3071,342600.0
2013-03-20 10:30:00,70.87,70.89,70.74,70.85,124300.0,62.3159,62.3335,62.2016,62.2983,124300.0
2013-03-20 11:00:00,70.87,70.87,70.77,70.83,531600.0,62.3159,62.3159,62.228,62.2807,531600.0
2013-03-20 11:30:00,70.84,70.86,70.76,70.76,241600.0,62.2895,62.3071,62.2192,62.2192,241600.0
2013-03-20 12:00:00,70.76,70.82,70.75,70.82,66700.0,62.2192,62.2719,62.2104,62.2719,66700.0
2013-03-20 12:30:00,70.82,70.85,70.78,70.81,51900.0,62.2719,62.2983,62.2367,62.2631,51900.0
2013-03-20 13:00:00,70.83,70.86,70.8,70.84,58300.0,62.2807,62.3071,62.2543,62.2895,58300.0
2013-03-20 13:30:00,70.83,70.84,70.8,70.83,355900.0,62.2807,62.2895,62.2543,62.2807,355900.0
2013-03-20 14:00:00,70.81,71.05,70.79,71.01,179700.0,62.2631,62.4742,62.2455,62.439,179700.0
2013-03-20 14:30:00,71.01,71.05,70.96,70.97,83400.0,62.439,62.4742,62.395,62.4038,83400.0
2013-03-20 15:00:00,70.97,70.99,70.9,70.96,120100.0,62.4038,62.4214,62.3423,62.395,120100.0
2013-03-20 15:30:00,70.95,71.07,70.9,70.98,484600.0,62.3862,62.4917,62.3423,62.4126,484600.0
2013-03-21 09:30:00,70.53,70.71,70.52,70.68,220200.0,62.0169,62.1752,62.0081,62.1488,220200.0
2013-03-21 10:00:00,70.7,70.7,70.43,70.51,71000.0,62.1664,62.1664,61.929,61.9993,71000.0
2013-03-21 10:30:00,70.5,70.56,70.45,70.53,143200.0,61.9905,62.0433,61.9466,62.0169,143200.0
2013-03-21 11:00:00,70.54,70.69,70.47,70.66,142500.0,62.0257,62.1576,61.9642,62.1312,142500.0
2013-03-21 11:30:00,70.65,70.76,70.64,70.7,102100.0,62.1224,62.2192,62.1136,62.1664,102100.0
2013-03-21 12:00:00,70.69,70.73,70.63,70.64,124800.0,62.1576,62.1928,62.1048,62.1136,124800.0
2013-03-21 12:30:00,70.65,70.72,70.61,70.69,58000.0,62.1224,62.184,62.0873,62.1576,58000.0
2013-03-21 13:00:00,70.67,70.7,70.5,70.53,150300.0,62.14,62.1664,61.9905,62.0169,150300.0
2013-03-21 13:30:00,70.53,70.54,70.41,70.45,105000.0,62.0169,62.0257,61.9114,61.9466,105000.0
2013-03-21 14:00:00,70.46,70.56,70.26,70.5,158700.0,61.9554,62.0433,61.7795,61.9905,158700.0
2013-03-21 14:30:00,70.51,70.55,70.45,70.53,171800.0,61.9993,62.0345,61.9466,62.0169,171800.0
2013-03-21 15:00:00,70.53,70.61,70.46,70.55,229900.0,62.0169,62.0873,61.9554,62.0345,229900.0
2013-03-21 15:30:00,70.56,70.57,70.4,70.4,309000.0,62.0433,62.0521,61.9026,61.9026,309000.0
2013-03-22 09:30:00,70.66,70.72,70.6,70.67,217500.0,62.1312,62.184,62.0785,62.14,217500.0
2013-03-22 10:00:00,70.67,70.84,70.67,70.8,152300.0,62.14,62.2895,62.14,62.2543,152300.0
2013-03-22 10:30:00,70.8,70.84,70.7,70.77,148600.0,62.2543,62.2895,62.1664,62.228,148600.0
2013-03-22 11:00:00,70.77,70.86,70.74,70.84,156200.0,62.228,62.3071,62.2016,62.2895,156200.0
2013-03-22 11:30:00,70.84,70.87,70.75,70.78,133500.0,62.2895,62.3159,62.2104,62.2367,133500.0
2013-03-22 12:00:00,70.78,70.81,70.73,70.78,99500.0,62.2367,62.2631,62.1928,62.2367,99500.0
2013-03-22 12:30:00,70.79,70.84,70.76,70.84,92700.0,62.2455,62.2895,62.2192,62.2895,92700.0
2013-03-22 13:00:00,70.84,70.97,70.8,70.95,151800.0,62.2895,62.4038,62.2543,62.3862,151800.0
2013-03-22 13:30:00,70.95,70.98,70.86,70.89,91500.0,62.3862,62.4126,62.3071,62.3335,91500.0
2013-03-22 14:00:00,70.89,70.93,70.86,70.9,50100.0,62.3335,62.3686,62.3071,62.3423,50100.0
2013-03-22 14:30:00,70.91,70.93,70.86,70.89,137600.0,62.3511,62.3686,62.3071,62.3335,137600.0
2013-03-22 15:00:00,70.88,70.89,70.77,70.79,127200.0,62.3247,62.3335,62.228,62.2455,127200.0
2013-03-22 15:30:00,70.8,70.95,70.79,70.95,224000.0,62.2543,62.3862,62.2455,62.3862,224000.0
2013-03-25 09:30:00,70.92,71.01,70.83,71.0,92700.0,62.5628,62.6422,62.4834,62.6334,92700.0
2013-03-25 10:00:00,71.02,71.06,70.85,70.88,63200.0,62.651,62.6863,62.501,62.5275,63200.0
2013-03-25 10:30:00,70.85,70.9,70.64,70.64,67400.0,62.501,62.5452,62.3158,62.3158,67400.0
2013-03-25 11:00:00,70.62,70.67,70.42,70.47,71900.0,62.2982,62.3423,62.1217,62.1658,71900.0
2013-03-25 11:30:00,70.48,70.63,70.48,70.57,71800.0,62.1746,62.307,62.1746,62.254,71800.0
2013-03-25 12:00:00,70.58,70.61,70.43,70.43,318200.0,62.2629,62.2893,62.1305,62.1305,318200.0
2013-03-25 12:30:00,70.42,70.48,70.33,70.35,54200.0,62.1217,62.1746,62.0423,62.06,54200.0
2013-03-25 13:00:00,70.32,70.43,70.22,70.42,140500.0,62.0335,62.1305,61.9453,62.1217,140500.0
2013-03-25 13:30:00,70.42,70.7,70.33,70.63,111200.0,62.1217,62.3687,62.0423,62.307,111200.0
2013-03-25 14:00:00,70.63,70.68,70.56,70.56,99800.0,62.307,62.3511,62.2452,62.2452,99800.0
2013-03-25 14:30:00,70.56,70.56,70.47,70.53,66100.0,62.2452,62.2452,62.1658,62.2188,66100.0
2013-03-25 15:00:00,70.54,70.54,70.32,70.35,123900.0,62.2276,62.2276,62.0335,62.06,123900.0
2013-03-25 15:30:00,70.36,70.56,70.36,70.5,198500.0,62.0688,62.2452,62.0688,62.1923,198500.0
2013-03-26 09:30:00,70.75,70.91,70.71,70.87,117000.0,62.4128,62.554,62.3775,62.5187,117000.0
2013-03-26 10:00:00,70.86,70.96,70.78,70.88,132700.0,62.5099,62.5981,62.4393,62.5275,132700.0
2013-03-26 10:30:00,70.89,70.93,70.74,70.85,101500.0,62.5363,62.5716,62.404,62.501,101500.0
2013-03-26 11:00:00,70.85,70.9,70.81,70.85,102800.0,62.501,62.5452,62.4658,62.501,102800.0
2013-03-26 11:30:00,70.85,70.93,70.84,70.86,55700.0,62.501,62.5716,62.4922,62.5099,55700.0
2013-03-26 12:00:00,70.87,70.91,70.78,70.84,31900.0,62.5187,62.554,62.4393,62.4922,31900.0
2013-03-26 12:30:00,70.84,70.85,70.81,70.82,40300.0,62.4922,62.501,62.4658,62.4746,40300.0
2013-03-26 13:00:00,70.82,70.93,70.82,70.91,179700.0,62.4746,62.5716,62.4746,62.554,179700.0
2013-03-26 13:30:00,70.91,70.95,70.88,70.92,117000.0,62.554,62.5893,62.5275,62.5628,117000.0
2013-03-26 14:00:00,70.92,71.0,70.91,70.95,146900.0,62.5628,62.6334,62.554,62.5893,146900.0
2013-03-26 14:30:00,70.96,70.97,70.89,70.93,150500.0,62.5981,62.6069,62.5363,62.5716,150500.0
2013-03-26 15:00:00,70.92,71.01,70.92,70.98,203900.0,62.5628,62.6422,62.5628,62.6157,203900.0
2013-03-26 15:30:00,70.99,71.05,70.97,71.02,455200.0,62.6245,62.6775,62.6069,62.651,455200.0
2013-03-27 09:30:00,70.64,70.68,70.48,70.61,78400.0,62.3158,62.3511,62.1746,62.2893,78400.0
2013-03-27 10:00:00,70.6,70.72,70.54,70.68,48500.0,62.2805,62.3864,62.2276,62.3511,48500.0
2013-03-27 10:30:00,70.7,70.86,70.68,70.83,68800.0,62.3687,62.5099,62.3511,62.4834,68800.0
2013-03-27 11:00:00,70.82,70.92,70.78,70.89,61500.0,62.4746,62.5628,62.4393,62.5363,61500.0
2013-03-27 11:30:00,70.89,70.98,70.89,70.92,60500.0,62.5363,62.6157,62.5363,62.5628,60500.0
2013-03-27 12:00:00,70.93,70.97,70.91,70.91,40500.0,62.5716,62.6069,62.554,62.554,40500.0
2013-03-27 12:30:00,70.92,70.95,70.88,70.91,40600.0,62.5628,62.5893,62.5275,62.554,40600.0
2013-03-27 13:00:00,70.91,70.91,70.82,70.89,35600.0,62.554,62.554,62.4746,62.5363,35600.0
2013-03-27 13:30:00,70.88,70.97,70.87,70.97,40800.0,62.5275,62.6069,62.5187,62.6069,40800.0
2013-03-27 14:00:00,70.97,71.03,70.95,71.02,115000.0,62.6069,62.6598,62.5893,62.651,115000.0
2013-03-27 14:30:00,71.03,71.05,70.99,71.03,98100.0,62.6598,62.6775,62.6245,62.6598,98100.0
2013-03-27 15:00:00,71.03,71.09,70.97,71.08,217100.0,62.6598,62.7128,62.6069,62.7039,217100.0
2013-03-27 15:30:00,71.08,71.11,71.02,71.06,140900.0,62.7039,62.7304,62.651,62.6863,140900.0
2013-03-28 09:30:00,71.14,71.19,70.94,71.11,112000.0,62.7569,62.801,62.5804,62.7304,112000.0
2013-03-28 10:00:00,71.13,71.21,71.09,71.17,38700.0,62.7481,62.8186,62.7128,62.7833,38700.0
2013-03-28 10:30:00,71.19,71.35,71.19,71.3,47200.0,62.801,62.9421,62.801,62.898,47200.0
2013-03-28 11:00:00,71.32,71.34,71.25,71.32,129800.0,62.9157,62.9333,62.8539,62.9157,129800.0
2013-03-28 11:30:00,71.33,71.34,71.26,71.3,92800.0,62.9245,62.9333,62.8627,62.898,92800.0
2013-03-28 12:00:00,71.29,71.3,71.18,71.2,50700.0,62.8892,62.898,62.7922,62.8098,50700.0
2013-03-28 12:30:00,71.2,71.28,71.19,71.26,81600.0,62.8098,62.8804,62.801,62.8627,81600.0
2013-03-28 13:00:00,71.25,71.27,71.2,71.26,62500.0,62.8539,62.8716,62.8098,62.8627,62500.0
2013-03-28 13:30:00,71.26,71.27,71.22,71.25,198400.0,62.8627,62.8716,62.8274,62.8539,198400.0
2013-03-28 14:00:00,71.26,71.32,71.26,71.31,52100.0,62.8627,62.9157,62.8627,62.9068,52100.0
2013-03-28 14:30:00,71.31,71.34,71.28,71.34,51700.0,62.9068,62.9333,62.8804,62.9333,51700.0
2013-03-28 15:00:00,71.33,71.4,71.26,71.37,95200.0,62.9245,62.9862,62.8627,62.9598,95200.0
2013-03-28 15:30:00,71.36,71.46,71.33,71.38,266300.0,62.9509,63.0392,62.9245,62.9686,266300.0
2013-04-01 09:30:00,71.39,71.46,71.35,71.35,239000.0,62.9774,63.0392,62.9421,62.9421,239000.0
2013-04-01 10:00:00,71.36,71.38,71.13,71.23,294500.0,62.9509,62.9686,62.7481,62.8363,294500.0
2013-04-01 10:30:00,71.23,71.24,70.97,70.97,213000.0,62.8363,62.8451,62.6069,62.6069,213000.0
2013-04-01 11:00:00,70.96,71.01,70.92,71.01,227900.0,62.5981,62.6422,62.5628,62.6422,227900.0
2013-04-01 11:30:00,71.01,71.08,70.99,71.03,194300.0,62.6422,62.7039,62.6245,62.6598,194300.0
2013-04-01 12:00:00,71.03,71.03,70.93,70.97,114400.0,62.6598,62.6598,62.5716,62.6069,114400.0
2013-04-01 12:30:00,70.98,71.04,70.93,71.03,58300.0,62.6157,62.6687,62.5716,62.6598,58300.0
2013-04-01 13:00:00,71.03,71.09,71.02,71.09,78500.0,62.6598,62.7128,62.651,62.7128,78500.0
2013-04-01 13:30:00,71.08,71.09,71.0,71.0,251300.0,62.7039,62.7128,62.6334,62.6334,251300.0
2013-04-01 14:00:00,71.01,71.06,70.97,70.98,210100.0,62.6422,62.6863,62.6069,62.6157,210100.0
2013-04-01 14:30:00,70.99,71.0,70.92,70.92,94200.0,62.6245,62.6334,62.5628,62.5628,94200.0
2013-04-01 15:00:00,70.92,70.97,70.81,70.85,123800.0,62.5628,62.6069,62.4658,62.501,123800.0
2013-04-01 15:30:00,70.85,70.97,70.8,70.96,152700.0,62.501,62.6069,62.4569,62.5981,152700.0
2013-04-02 09:30:00,71.15,71.41,71.13,71.36,118200.0,62.7657,62.9951,62.7481,62.9509,118200.0
2013-04-02 10:00:00,71.36,71.47,71.33,71.38,125900.0,62.9509,63.048,62.9245,62.9686,125900.0
2013-04-02 10:30:00,71.38,71.49,71.31,71.47,50900.0,62.9686,63.0656,62.9068,63.048,50900.0
2013-04-02 11:00:00,71.48,71.52,71.45,71.45,36100.0,63.0568,63.0921,63.0303,63.0303,36100.0
2013-04-02 11:30:00,71.46,71.5,71.4,71.43,33500.0,63.0392,63.0745,62.9862,63.0127,33500.0
2013-04-02 12:00:00,71.43,71.5,71.42,71.47,35500.0,63.0127,63.0745,63.0039,63.048,35500.0
2013-04-02 12:30:00,71.48,71.51,71.45,71.49,32400.0,63.0568,63.0833,63.0303,63.0656,32400.0
2013-04-02 13:00:00,71.5,71.51,71.42,71.42,31500.0,63.0745,63.0833,63.0039,63.0039,31500.0
2013-04-02 13:30:00,71.41,71.49,71.41,71.46,74300.0,62.9951,63.0656,62.9951,63.0392,74300.0
2013-04-02 14:00:00,71.45,71.49,71.37,71.38,76600.0,63.0303,63.0656,62.9598,62.9686,76600.0
2013-04-02 14:30:00,71.39,71.39,71.26,71.32,84100.0,62.9774,62.9774,62.8627,62.9157,84100.0
2013-04-02 15:00:00,71.31,71.35,71.25,71.26,142400.0,62.9068,62.9421,62.8539,62.8627,142400.0
2013-04-02 15:30:00,71.26,71.35,71.13,71.33,133900.0,62.8627,62.9421,62.7481,62.9245,133900.0
2013-04-03 09:30:00,71.36,71.46,71.21,71.25,178600.0,62.9509,63.0392,62.8186,62.8539,178600.0
2013-04-03 10:00:00,71.23,71.27,71.05,71.14,297400.0,62.8363,62.8716,62.6775,62.7569,297400.0
2013-04-03 10:30:00,71.13,71.16,71.02,71.03,74000.0,62.7481,62.7745,62.651,62.6598,74000.0
2013-04-03 11:00:00,71.04,71.04,70.89,70.95,63000.0,62.6687,62.6687,62.5363,62.5893,63000.0
2013-04-03 11:30:00,70.95,71.04,70.91,71.02,140700.0,62.5893,62.6687,62.554,62.651,140700.0
2013-04-03 12:00:00,71.03,71.03,70.88,70.88,62200.0,62.6598,62.6598,62.5275,62.5275,62200.0
2013-04-03 12:30:00,70.88,70.95,70.79,70.85,57900.0,62.5275,62.5893,62.4481,62.501,57900.0
2013-04-03 13:00:00,70.84,70.88,70.77,70.77,54800.0,62.4922,62.5275,62.4305,62.4305,54800.0
2013-04-03 13:30:00,70.77,70.77,70.56,70.56,92300.0,62.4305,62.4305,62.2452,62.2452,92300.0
2013-04-03 14:00:00,70.55,70.69,70.54,70.64,105300.0,62.2364,62.3599,62.2276,62.3158,105300.0
2013-04-03 14:30:00,70.63,70.79,70.62,70.77,53800.0,62.307,62.4481,62.2982,62.4305,53800.0
2013-04-03 15:00:00,70.75,70.76,70.63,70.66,79500.0,62.4128,62.4217,62.307,62.3334,79500.0
2013-04-03 15:30:00,70.65,70.76,70.47,70.68,1282000.0,62.3246,62.4217,62.1658,62.3511,1282000.0
2013-04-04 09:30:00,70.77,70.87,70.64,70.84,280600.0,62.4305,62.5187,62.3158,62.4922,280600.0
2013-04-04 10:00:00,70.85,70.97,70.6,70.64,193100.0,62.501,62.6069,62.2805,62.3158,193100.0
2013-04-04 10:30:00,70.64,70.86,70.63,70.74,139500.0,62.3158,62.5099,62.307,62.404,139500.0
2013-04-04 11:00:00,70.73,70.83,70.7,70.81,94900.0,62.3952,62.4834,62.3687,62.4658,94900.0
2013-04-04 11:30:00,70.8,70.8,70.67,70.71,47500.0,62.4569,62.4569,62.3423,62.3775,47500.0
2013-04-04 12:00:00,70.69,70.69,70.56,70.62,67200.0,62.3599,62.3599,62.2452,62.2982,67200.0
2013-04-04 12:30:00,70.6,70.7,70.6,70.66,65600.0,62.2805,62.3687,62.2805,62.3334,65600.0
2013-04-04 13:00:00,70.66,70.66,70.52,70.63,88600.0,62.3334,62.3334,62.2099,62.307,88600.0
2013-04-04 13:30:00,70.63,70.77,70.6,70.74,49600.0,62.307,62.4305,62.2805,62.404,49600.0
2013-04-04 14:00:00,70.73,70.83,70.69,70.83,84100.0,62.3952,62.4834,62.3599,62.4834,84100.0
2013-04-04 14:30:00,70.82,70.83,70.72,70.72,81800.0,62.4746,62.4834,62.3864,62.3864,81800.0
2013-04-04 15:00:00,70.72,70.79,70.68,70.69,75500.0,62.3864,62.4481,62.3511,62.3599,75500.0
2013-04-04 15:30:00,70.7,70.86,70.69,70.84,143700.0,62.3687,62.5099,62.3599,62.4922,143700.0
2013-04-05 09:30:00,70.0,70.08,69.86,69.91,143100.0,61.7512,61.8218,61.6277,61.6718,143100.0
2013-04-05 10:00:00,69.87,70.05,69.84,70.02,141400.0,61.6365,61.7953,61.6101,61.7689,141400.0
2013-04-05 10:30:00,70.04,70.13,69.96,70.07,57700.0,61.7865,61.8659,61.7159,61.813,57700.0
2013-04-05 11:00:00,70.07,70.19,70.07,70.14,74000.0,61.813,61.9188,61.813,61.8747,74000.0
2013-04-05 11:30:00,70.12,70.17,70.09,70.1,47900.0,61.8571,61.9012,61.8306,61.8394,47900.0
2013-04-05 12:00:00,70.09,70.12,70.05,70.07,91000.0,61.8306,61.8571,61.7953,61.813,91000.0
2013-04-05 12:30:00,70.08,70.19,70.08,70.1,81800.0,61.8218,61.9188,61.8218,61.8394,81800.0
2013-04-05 13:00:00,70.1,70.23,70.08,70.22,100300.0,61.8394,61.9541,61.8218,61.9453,100300.0
2013-04-05 13:30:00,70.22,70.26,70.18,70.2,77900.0,61.9453,61.9806,61.91,61.9276,77900.0
2013-04-05 14:00:00,70.19,70.26,70.16,70.26,53800.0,61.9188,61.9806,61.8924,61.9806,53800.0
2013-04-05 14:30:00,70.25,70.32,70.24,70.31,75600.0,61.9718,62.0335,61.9629,62.0247,75600.0
2013-04-05 15:00:00,70.3,70.3,70.21,70.24,78000.0,62.0159,62.0159,61.9365,61.9629,78000.0
2013-04-05 15:30:00,70.24,70.52,70.21,70.46,127700.0,61.9629,62.2099,61.9365,62.157,127700.0
2013-04-08 09:30:00,70.48,70.55,70.33,70.43,105500.0,62.1746,62.2364,62.0423,62.1305,105500.0
2013-04-08 10:00:00,70.43,70.5,70.32,70.38,76000.0,62.1305,62.1923,62.0335,62.0864,76000.0
2013-04-08 10:30:00,70.39,70.53,70.38,70.51,91000.0,62.0953,62.2188,62.0864,62.2011,91000.0
2013-04-08 11:00:00,70.52,70.53,70.42,70.48,55600.0,62.2099,62.2188,62.1217,62.1746,55600.0
2013-04-08 11:30:00,70.48,70.53,70.45,70.48,70400.0,62.1746,62.2188,62.1482,62.1746,70400.0
2013-04-08 12:00:00,70.48,70.51,70.41,70.43,159600.0,62.1746,62.2011,62.1129,62.1305,159600.0
2013-04-08 12:30:00,70.44,70.53,70.44,70.49,42200.0,62.1394,62.2188,62.1394,62.1835,42200.0
2013-04-08 13:00:00,70.5,70.57,70.49,70.56,76800.0,62.1923,62.254,62.1835,62.2452,76800.0
2013-04-08 13:30:00,70.56,70.74,70.54,70.74,108400.0,62.2452,62.404,62.2276,62.404,108400.0
2013-04-08 14:00:00,70.73,70.79,70.71,70.74,74200.0,62.3952,62.4481,62.3775,62.404,74200.0
2013-04-08 14:30:00,70.74,70.78,70.71,70.72,56700.0,62.404,62.4393,62.3775,62.3864,56700.0
2013-04-08 15:00:00,70.71,70.78,70.71,70.76,90000.0,62.3775,62.4393,62.3775,62.4217,90000.0
2013-04-08 15:30:00,70.77,70.92,70.74,70.91,104900.0,62.4305,62.5628,62.404,62.554,104900.0
2013-04-09 09:30:00,71.04,71.09,70.78,70.81,109200.0,62.6687,62.7128,62.4393,62.4658,109200.0
2013-04-09 10:00:00,70.81,71.03,70.81,71.03,52700.0,62.4658,62.6598,62.4658,62.6598,52700.0
2013-04-09 10:30:00,71.05,71.05,70.86,70.91,85800.0,62.6775,62.6775,62.5099,62.554,85800.0
2013-04-09 11:00:00,70.92,70.94,70.8,70.88,108900.0,62.5628,62.5804,62.4569,62.5275,108900.0
2013-04-09 11:30:00,70.88,70.98,70.88,70.97,60000.0,62.5275,62.6157,62.5275,62.6069,60000.0
2013-04-09 12:00:00,70.98,71.02,70.94,71.02,26400.0,62.6157,62.651,62.5804,62.651,26400.0
2013-04-09 12:30:00,71.02,71.09,71.02,71.07,37400.0,62.651,62.7128,62.651,62.6951,37400.0
2013-04-09 13:00:00,71.06,71.31,71.06,71.28,88000.0,62.6863,62.9068,62.6863,62.8804,88000.0
2013-04-09 13:30:00,71.28,71.33,71.26,71.27,76700.0,62.8804,62.9245,62.8627,62.8716,76700.0
2013-04-09 14:00:00,71.27,71.32,71.23,71.29,66600.0,62.8716,62.9157,62.8363,62.8892,66600.0
2013-04-09 14:30:00,71.29,71.37,71.28,71.31,78300.0,62.8892,62.9598,62.8804,62.9068,78300.0
2013-04-09 15:00:00,71.32,71.35,71.24,71.25,161600.0,62.9157,62.9421,62.8451,62.8539,161600.0
2013-04-09 15:30:00,71.26,71.27,71.12,71.17,168300.0,62.8627,62.8716,62.7392,62.7833,168300.0
2013-04-10 09:30:00,71.27,71.53,71.27,71.52,112200.0,62.8716,63.1009,62.8716,63.0921,112200.0
2013-04-10 10:00:00,71.53,71.74,71.53,71.72,94500.0,63.1009,63.2862,63.1009,63.2685,94500.0
2013-04-10 10:30:00,71.72,71.94,71.71,71.93,88800.0,63.2685,63.4626,63.2597,63.4538,88800.0
2013-04-10 11:00:00,71.96,72.03,71.89,71.96,65100.0,63.4802,63.542,63.4185,63.4802,65100.0
2013-04-10 11:30:00,71.97,72.04,71.94,72.0,49000.0,63.4891,63.5508,63.4626,63.5155,49000.0
2013-04-10 12:00:00,72.0,72.04,71.94,71.99,50400.0,63.5155,63.5508,63.4626,63.5067,50400.0
2013-04-10 12:30:00,72.01,72.14,72.01,72.12,61200.0,63.5244,63.639,63.5244,63.6214,61200.0
2013-04-10 13:00:00,72.13,72.15,72.09,72.12,57200.0,63.6302,63.6479,63.5949,63.6214,57200.0
2013-04-10 13:30:00,72.14,72.17,72.08,72.1,63400.0,63.639,63.6655,63.5861,63.6037,63400.0
2013-04-10 14:00:00,72.09,72.17,72.06,72.08,104100.0,63.5949,63.6655,63.5685,63.5861,104100.0
2013-04-10 14:30:00,72.07,72.11,72.02,72.09,74600.0,63.5773,63.6126,63.5332,63.5949,74600.0
2013-04-10 15:00:00,72.1,72.11,72.02,72.09,50600.0,63.6037,63.6126,63.5332,63.5949,50600.0
2013-04-10 15:30:00,72.1,72.19,72.05,72.11,123800.0,63.6037,63.6831,63.5596,63.6126,123800.0
2013-04-11 09:30:00,72.08,72.23,72.06,72.16,97300.0,63.5861,63.7184,63.5685,63.6567,97300.0
2013-04-11 10:00:00,72.16,72.31,72.16,72.31,105600.0,63.6567,63.789,63.6567,63.789,105600.0
2013-04-11 10:30:00,72.29,72.43,72.22,72.42,72400.0,63.7714,63.8949,63.7096,63.886,72400.0
2013-04-11 11:00:00,72.43,72.53,72.41,72.48,68700.0,63.8949,63.9831,63.8772,63.939,68700.0
2013-04-11 11:30:00,72.49,72.49,72.34,72.38,36500.0,63.9478,63.9478,63.8155,63.8508,36500.0
2013-04-11 12:00:00,72.38,72.39,72.32,72.32,37200.0,63.8508,63.8596,63.7978,63.7978,37200.0
2013-04-11 12:30:00,72.32,72.45,72.32,72.45,58300.0,63.7978,63.9125,63.7978,63.9125,58300.0
2013-04-11 13:00:00,72.45,72.51,72.44,72.44,40700.0,63.9125,63.9654,63.9037,63.9037,40700.0
2013-04-11 13:30:00,72.43,72.51,72.35,72.36,65700.0,63.8949,63.9654,63.8243,63.8331,65700.0
2013-04-11 14:00:00,72.36,72.38,72.26,72.33,82900.0,63.8331,63.8508,63.7449,63.8066,82900.0
2013-04-11 14:30:00,72.33,72.43,72.33,72.43,85000.0,63.8066,63.8949,63.8066,63.8949,85000.0
2013-04-11 15:00:00,72.42,72.46,72.31,72.35,103200.0,63.886,63.9213,63.789,63.8243,103200.0
2013-04-11 15:30:00,72.36,72.41,72.25,72.35,112100.0,63.8331,63.8772,63.7361,63.8243,112100.0
2013-04-12 09:30:00,72.17,72.27,72.07,72.1,171800.0,63.6655,63.7537,63.5773,63.6037,171800.0
2013-04-12 10:00:00,72.09,72.21,72.05,72.17,76500.0,63.5949,63.7008,63.5596,63.6655,76500.0
2013-04-12 10:30:00,72.15,72.15,71.83,71.89,100700.0,63.6479,63.6479,63.3656,63.4185,100700.0
2013-04-12 11:00:00,71.87,72.01,71.79,71.98,68200.0,63.4009,63.5244,63.3303,63.4979,68200.0
2013-04-12 11:30:00,71.98,72.1,71.93,72.08,97800.0,63.4979,63.6037,63.4538,63.5861,97800.0
2013-04-12 12:00:00,72.08,72.09,71.99,71.99,43800.0,63.5861,63.5949,63.5067,63.5067,43800.0
2013-04-12 12:30:00,71.99,72.13,71.99,72.12,95900.0,63.5067,63.6302,63.5067,63.6214,95900.0
2013-04-12 13:00:00,72.12,72.21,72.09,72.11,87800.0,63.6214,63.7008,63.5949,63.6126,87800.0
2013-04-12 13:30:00,72.11,72.16,72.08,72.11,79600.0,63.6126,63.6567,63.5861,63.6126,79600.0
2013-04-12 14:00:00,72.11,72.14,72.07,72.07,157900.0,63.6126,63.639,63.5773,63.5773,157900.0
2013-04-12 14:30:00,72.06,72.12,72.04,72.1,276500.0,63.5685,63.6214,63.5508,63.6037,276500.0
2013-04-12 15:00:00,72.1,72.21,72.08,72.17,90000.0,63.6037,63.7008,63.5861,63.6655,90000.0
2013-04-12 15:30:00,72.17,72.26,72.16,72.24,187300.0,63.6655,63.7449,63.6567,63.7273,187300.0
2013-04-15 09:30:00,71.85,71.91,71.67,71.8,61900.0,63.3832,63.4361,63.2244,63.3391,61900.0
2013-04-15 10:00:00,71.79,71.79,71.57,71.68,86800.0,63.3303,63.3303,63.1362,63.2332,86800.0
2013-04-15 10:30:00,71.68,71.81,71.64,71.79,63100.0,63.2332,63.3479,63.198,63.3303,63100.0
2013-04-15 11:00:00,71.77,71.78,71.61,71.66,83700.0,63.3126,63.3215,63.1715,63.2156,83700.0
2013-04-15 11:30:00,71.67,71.78,71.42,71.43,83500.0,63.2244,63.3215,63.0039,63.0127,83500.0
2013-04-15 12:00:00,71.43,71.47,71.34,71.36,113500.0,63.0127,63.048,62.9333,62.9509,113500.0
2013-04-15 12:30:00,71.36,71.36,71.05,71.16,113400.0,62.9509,62.9509,62.6775,62.7745,113400.0
2013-04-15 13:00:00,71.16,71.22,71.11,71.19,70100.0,62.7745,62.8274,62.7304,62.801,70100.0
2013-04-15 13:30:00,71.2,71.21,71.11,71.13,57100.0,62.8098,62.8186,62.7304,62.7481,57100.0
2013-04-15 14:00:00,71.12,71.13,70.92,70.98,142900.0,62.7392,62.7481,62.5628,62.6157,142900.0
2013-04-15 14:30:00,70.99,71.26,70.9,70.93,120100.0,62.6245,62.8627,62.5452,62.5716,120100.0
2013-04-15 15:00:00,70.91,71.0,70.74,70.83,285200.0,62.554,62.6334,62.404,62.4834,285200.0
2013-04-15 15:30:00,70.84,70.86,70.56,70.56,468500.0,62.4922,62.5099,62.2452,62.2452,468500.0
2013-04-16 09:30:00,71.08,71.25,71.04,71.15,129800.0,62.7039,62.8539,62.6687,62.7657,129800.0
2013-04-16 10:00:00,71.15,71.25,71.06,71.12,76400.0,62.7657,62.8539,62.6863,62.7392,76400.0
2013-04-16 10:30:00,71.16,71.2,70.99,71.07,134600.0,62.7745,62.8098,62.6245,62.6951,134600.0
2013-04-16 11:00:00,71.08,71.29,71.06,71.26,240200.0,62.7039,62.8892,62.6863,62.8627,240200.0
2013-04-16 11:30:00,71.26,71.46,71.23,71.41,113400.0,62.8627,63.0392,62.8363,62.9951,113400.0
2013-04-16 12:00:00,71.41,71.45,71.37,71.4,57700.0,62.9951,63.0303,62.9598,62.9862,57700.0
2013-04-16 12:30:00,71.41,71.57,71.4,71.56,208300.0,62.9951,63.1362,62.9862,63.1274,208300.0
2013-04-16 13:00:00,71.56,71.58,71.52,71.55,78200.0,63.1274,63.145,63.0921,63.1186,78200.0
2013-04-16 13:30:00,71.56,71.61,71.49,71.52,95500.0,63.1274,63.1715,63.0656,63.0921,95500.0
2013-04-16 14:00:00,71.5,71.55,71.43,71.48,143500.0,63.0745,63.1186,63.0127,63.0568,143500.0
2013-04-16 14:30:00,71.48,71.53,71.39,71.4,305600.0,63.0568,63.1009,62.9774,62.9862,305600.0
2013-04-16 15:00:00,71.4,71.58,71.39,71.57,251400.0,62.9862,63.145,62.9774,63.1362,251400.0
2013-04-16 15:30:00,71.56,71.71,71.54,71.68,157100.0,63.1274,63.2597,63.1097,63.2332,157100.0
2013-04-17 09:30:00,71.18,71.2,70.87,71.04,132800.0,62.7922,62.8098,62.5187,62.6687,132800.0
2013-04-17 10:00:00,71.03,71.09,70.72,70.85,694000.0,62.6598,62.7128,62.3864,62.501,694000.0
2013-04-17 10:30:00,70.85,70.85,70.45,70.46,94000.0,62.501,62.501,62.1482,62.157,94000.0
2013-04-17 11:00:00,70.46,70.67,70.34,70.62,208600.0,62.157,62.3423,62.0511,62.2982,208600.0
2013-04-17 11:30:00,70.62,70.68,70.52,70.61,140000.0,62.2982,62.3511,62.2099,62.2893,140000.0
2013-04-17 12:00:00,70.6,70.65,70.33,70.34,109900.0,62.2805,62.3246,62.0423,62.0511,109900.0
2013-04-17 12:30:00,70.36,70.55,70.33,70.54,199000.0,62.0688,62.2364,62.0423,62.2276,199000.0
2013-04-17 13:00:00,70.53,70.65,70.51,70.61,102600.0,62.2188,62.3246,62.2011,62.2893,102600.0
2013-04-17 13:30:00,70.61,70.83,70.59,70.7,214600.0,62.2893,62.4834,62.2717,62.3687,214600.0
2013-04-17 14:00:00,70.7,70.78,70.63,70.75,549300.0,62.3687,62.4393,62.307,62.4128,549300.0
2013-04-17 14:30:00,70.74,70.76,70.48,70.63,340500.0,62.404,62.4217,62.1746,62.307,340500.0
2013-04-17 15:00:00,70.6,70.8,70.58,70.69,170700.0,62.2805,62.4569,62.2629,62.3599,170700.0
2013-04-17 15:30:00,70.7,70.78,70.57,70.65,207600.0,62.3687,62.4393,62.254,62.3246,207600.0
2013-04-18 09:30:00,70.8,70.85,70.42,70.46,176700.0,62.4569,62.501,62.1217,62.157,176700.0
2013-04-18 10:00:00,70.44,70.45,70.16,70.36,142600.0,62.1394,62.1482,61.8924,62.0688,142600.0
2013-04-18 10:30:00,70.38,70.67,70.37,70.63,134600.0,62.0864,62.3423,62.0776,62.307,134600.0
2013-04-18 11:00:00,70.6,70.6,70.37,70.37,59300.0,62.2805,62.2805,62.0776,62.0776,59300.0
2013-04-18 11:30:00,70.36,70.43,70.16,70.3,96500.0,62.0688,62.1305,61.8924,62.0159,96500.0
2013-04-18 12:00:00,70.31,70.32,70.21,70.25,50600.0,62.0247,62.0335,61.9365,61.9718,50600.0
2013-04-18 12:30:00,70.26,70.37,70.22,70.35,55400.0,61.9806,62.0776,61.9453,62.06,55400.0
2013-04-18 13:00:00,70.33,70.43,70.3,70.34,95300.0,62.0423,62.1305,62.0159,62.0511,95300.0
2013-04-18 13:30:00,70.33,70.33,70.19,70.26,63000.0,62.0423,62.0423,61.9188,61.9806,63000.0
2013-04-18 14:00:00,70.26,70.26,69.98,70.1,249100.0,61.9806,61.9806,61.7336,61.8394,249100.0
2013-04-18 14:30:00,70.11,70.13,69.85,69.93,157400.0,61.8482,61.8659,61.6189,61.6895,157400.0
2013-04-18 15:00:00,69.94,70.07,69.89,70.04,148000.0,61.6983,61.813,61.6542,61.7865,148000.0
2013-04-18 15:30:00,70.04,70.19,70.03,70.1,173200.0,61.7865,61.9188,61.7777,61.8394,173200.0
2013-04-19 09:30:00,70.27,70.4,70.16,70.32,215100.0,61.9894,62.1041,61.8924,62.0335,215100.0
2013-04-19 10:00:00,70.35,70.56,70.35,70.4,58100.0,62.06,62.2452,62.06,62.1041,58100.0
2013-04-19 10:30:00,70.43,70.59,70.4,70.55,62500.0,62.1305,62.2717,62.1041,62.2364,62500.0
2013-04-19 11:00:00,70.57,70.8,70.52,70.71,129900.0,62.254,62.4569,62.2099,62.3775,129900.0
2013-04-19 11:30:00,70.73,70.83,70.72,70.74,86700.0,62.3952,62.4834,62.3864,62.404,86700.0
2013-04-19 12:00:00,70.75,70.79,70.64,70.66,69900.0,62.4128,62.4481,62.3158,62.3334,69900.0
2013-04-19 12:30:00,70.66,70.69,70.57,70.59,35500.0,62.3334,62.3599,62.254,62.2717,35500.0
2013-04-19 13:00:00,70.6,70.67,70.52,70.67,38200.0,62.2805,62.3423,62.2099,62.3423,38200.0
2013-04-19 13:30:00,70.66,70.66,70.59,70.6,30400.0,62.3334,62.3334,62.2717,62.2805,30400.0
2013-04-19 14:00:00,70.6,70.74,70.6,70.7,82900.0,62.2805,62.404,62.2805,62.3687,82900.0
2013-04-19 14:30:00,70.71,70.75,70.59,70.61,61600.0,62.3775,62.4128,62.2717,62.2893,61600.0
2013-04-19 15:00:00,70.6,70.71,70.55,70.7,53200.0,62.2805,62.3775,62.2364,62.3687,53200.0
2013-04-19 15:30:00,70.73,70.78,70.69,70.73,110300.0,62.3952,62.4393,62.3599,62.3952,110300.0
2013-04-22 09:30:00,70.9,71.01,70.66,70.86,115700.0,62.5452,62.6422,62.3334,62.5099,115700.0
2013-04-22 10:00:00,70.85,70.85,70.55,70.64,108400.0,62.501,62.501,62.2364,62.3158,108400.0
2013-04-22 10:30:00,70.65,70.77,70.51,70.74,98600.0,62.3246,62.4305,62.2011,62.404,98600.0
2013-04-22 11:00:00,70.75,70.78,70.67,70.73,103700.0,62.4128,62.4393,62.3423,62.3952,103700.0
2013-04-22 11:30:00,70.73,70.93,70.72,70.9,61200.0,62.3952,62.5716,62.3864,62.5452,61200.0
2013-04-22 12:00:00,70.9,71.05,70.9,71.01,92600.0,62.5452,62.6775,62.5452,62.6422,92600.0
2013-04-22 12:30:00,71.01,71.11,70.99,71.03,95000.0,62.6422,62.7304,62.6245,62.6598,95000.0
2013-04-22 13:00:00,71.02,71.03,70.95,70.96,57300.0,62.651,62.6598,62.5893,62.5981,57300.0
2013-04-22 13:30:00,71.01,71.1,70.99,71.0,48600.0,62.6422,62.7216,62.6245,62.6334,48600.0
2013-04-22 14:00:00,71.0,71.28,71.0,71.25,132400.0,62.6334,62.8804,62.6334,62.8539,132400.0
2013-04-22 14:30:00,71.26,71.34,71.25,71.25,61200.0,62.8627,62.9333,62.8539,62.8539,61200.0
2013-04-22 15:00:00,71.25,71.29,71.22,71.27,75400.0,62.8539,62.8892,62.8274,62.8716,75400.0
2013-04-22 15:30:00,71.27,71.32,71.15,71.19,194700.0,62.8716,62.9157,62.7657,62.801,194700.0
2013-04-23 09:30:00,71.57,71.8,71.51,71.69,217100.0,63.1362,63.3391,63.0833,63.2421,217100.0
2013-04-23 10:00:00,71.7,71.84,71.7,71.79,104800.0,63.2509,63.3744,63.2509,63.3303,104800.0
2013-04-23 10:30:00,71.81,71.86,71.76,71.78,93800.0,63.3479,63.392,63.3038,63.3215,93800.0
2013-04-23 11:00:00,71.78,71.89,71.78,71.86,91300.0,63.3215,63.4185,63.3215,63.392,91300.0
2013-04-23 11:30:00,71.85,71.94,71.85,71.92,66600.0,63.3832,63.4626,63.3832,63.445,66600.0
2013-04-23 12:00:00,71.93,71.95,71.87,71.95,284800.0,63.4538,63.4714,63.4009,63.4714,284800.0
2013-04-23 12:30:00,71.95,71.95,71.83,71.87,61900.0,63.4714,63.4714,63.3656,63.4009,61900.0
2013-04-23 13:00:00,71.87,71.91,71.15,71.81,865000.0,63.4009,63.4361,62.7657,63.3479,865000.0
2013-04-23 13:30:00,71.8,71.86,71.76,71.82,165200.0,63.3391,63.392,63.3038,63.3567,165200.0
2013-04-23 14:00:00,71.82,71.84,71.63,71.63,263400.0,63.3567,63.3744,63.1891,63.1891,263400.0
2013-04-23 14:30:00,71.61,71.75,71.58,71.75,81100.0,63.1715,63.295,63.145,63.295,81100.0
2013-04-23 15:00:00,71.75,71.84,71.72,71.83,125200.0,63.295,63.3744,63.2685,63.3656,125200.0
2013-04-23 15:30:00,71.84,71.89,71.78,71.86,110700.0,63.3744,63.4185,63.3215,63.392,110700.0
2013-04-24 09:30:00,71.82,72.04,71.81,71.9,152900.0,63.3567,63.5508,63.3479,63.4273,152900.0
2013-04-24 10:00:00,71.92,71.96,71.68,71.78,71500.0,63.445,63.4802,63.2332,63.3215,71500.0
2013-04-24 10:30:00,71.76,71.9,71.76,71.85,71900.0,63.3038,63.4273,63.3038,63.3832,71900.0
2013-04-24 11:00:00,71.85,71.87,71.69,71.8,154300.0,63.3832,63.4009,63.2421,63.3391,154300.0
2013-04-24 11:30:00,71.8,71.85,71.75,71.79,43100.0,63.3391,63.3832,63.295,63.3303,43100.0
2013-04-24 12:00:00,71.8,71.83,71.76,71.79,42000.0,63.3391,63.3656,63.3038,63.3303,42000.0
2013-04-24 12:30:00,71.78,71.81,71.68,71.76,26500.0,63.3215,63.3479,63.2332,63.3038,26500.0
2013-04-24 13:00:00,71.75,71.87,71.75,71.85,69700.0,63.295,63.4009,63.295,63.3832,69700.0
2013-04-24 13:30:00,71.83,71.89,71.83,71.83,43600.0,63.3656,63.4185,63.3656,63.3656,43600.0
2013-04-24 14:00:00,71.83,71.96,71.83,71.94,104800.0,63.3656,63.4802,63.3656,63.4626,104800.0
2013-04-24 14:30:00,71.95,71.99,71.91,71.99,97400.0,63.4714,63.5067,63.4361,63.5067,97400.0
2013-04-24 15:00:00,72.0,72.0,71.87,71.88,172400.0,63.5155,63.5155,63.4009,63.4097,172400.0
2013-04-24 15:30:00,71.88,71.89,71.72,71.77,292500.0,63.4097,63.4185,63.2685,63.3126,292500.0
2013-04-25 09:30:00,71.96,72.15,71.91,72.1,147800.0,63.4802,63.6479,63.4361,63.6037,147800.0
2013-04-25 10:00:00,72.11,72.32,72.09,72.29,180700.0,63.6126,63.7978,63.5949,63.7714,180700.0
2013-04-25 10:30:00,72.3,72.36,72.26,72.3,107100.0,63.7802,63.8331,63.7449,63.7802,107100.0
2013-04-25 11:00:00,72.32,72.35,72.29,72.29,70400.0,63.7978,63.8243,63.7714,63.7714,70400.0
2013-04-25 11:30:00,72.29,72.36,72.24,72.25,43800.0,63.7714,63.8331,63.7273,63.7361,43800.0
2013-04-25 12:00:00,72.27,72.29,72.23,72.25,32900.0,63.7537,63.7714,63.7184,63.7361,32900.0
2013-04-25 12:30:00,72.25,72.33,72.25,72.33,61100.0,63.7361,63.8066,63.7361,63.8066,61100.0
2013-04-25 13:00:00,72.33,72.4,72.31,72.4,50100.0,63.8066,63.8684,63.789,63.8684,50100.0
2013-04-25 13:30:00,72.4,72.42,72.35,72.4,223900.0,63.8684,63.886,63.8243,63.8684,223900.0
2013-04-25 14:00:00,72.41,72.44,72.35,72.36,56600.0,63.8772,63.9037,63.8243,63.8331,56600.0
2013-04-25 14:30:00,72.34,72.38,72.19,72.24,100000.0,63.8155,63.8508,63.6831,63.7273,100000.0
2013-04-25 15:00:00,72.24,72.24,72.07,72.14,90300.0,63.7273,63.7273,63.5773,63.639,90300.0
2013-04-25 15:30:00,72.14,72.26,72.07,72.17,145400.0,63.639,63.7449,63.5773,63.6655,145400.0
2013-04-26 09:30:00,72.09,72.18,72.03,72.18,96400.0,63.5949,63.6743,63.542,63.6743,96400.0
2013-04-26 10:00:00,72.19,72.2,71.87,71.98,59800.0,63.6831,63.692,63.4009,63.4979,59800.0
2013-04-26 10:30:00,72.0,72.04,71.89,71.96,65400.0,63.5155,63.5508,63.4185,63.4802,65400.0
2013-04-26 11:00:00,71.91,72.0,71.91,71.95,47000.0,63.4361,63.5155,63.4361,63.4714,47000.0
2013-04-26 11:30:00,71.96,71.97,71.83,71.86,80800.0,63.4802,63.4891,63.3656,63.392,80800.0
2013-04-26 12:00:00,71.86,71.89,71.81,71.83,63600.0,63.392,63.4185,63.3479,63.3656,63600.0
2013-04-26 12:30:00,71.83,71.91,71.81,71.91,57700.0,63.3656,63.4361,63.3479,63.4361,57700.0
2013-04-26 13:00:00,71.89,72.02,71.87,72.0,52100.0,63.4185,63.5332,63.4009,63.5155,52100.0
2013-04-26 13:30:00,72.0,72.04,71.96,72.02,75400.0,63.5155,63.5508,63.4802,63.5332,75400.0
2013-04-26 14:00:00,72.01,72.05,71.97,72.0,53900.0,63.5244,63.5596,63.4891,63.5155,53900.0
2013-04-26 14:30:00,72.01,72.08,71.99,72.05,47400.0,63.5244,63.5861,63.5067,63.5596,47400.0
2013-04-26 15:00:00,72.05,72.18,72.05,72.16,74000.0,63.5596,63.6743,63.5596,63.6567,74000.0
2013-04-26 15:30:00,72.17,72.17,72.02,72.03,205700.0,63.6655,63.6655,63.5332,63.542,205700.0
2013-04-29 09:30:00,72.22,72.3,72.12,72.27,56500.0,63.7096,63.7802,63.6214,63.7537,56500.0
2013-04-29 10:00:00,72.29,72.52,72.25,72.48,100800.0,63.7714,63.9743,63.7361,63.939,100800.0
2013-04-29 10:30:00,72.49,72.53,72.45,72.48,75300.0,63.9478,63.9831,63.9125,63.939,75300.0
2013-04-29 11:00:00,72.48,72.49,72.42,72.47,52100.0,63.939,63.9478,63.886,63.9301,52100.0
2013-04-29 11:30:00,72.45,72.52,72.42,72.52,61800.0,63.9125,63.9743,63.886,63.9743,61800.0
2013-04-29 12:00:00,72.52,72.65,72.5,72.63,54600.0,63.9743,64.0889,63.9566,64.0713,54600.0
2013-04-29 12:30:00,72.62,72.7,72.61,72.62,158100.0,64.0625,64.133,64.0536,64.0625,158100.0
2013-04-29 13:00:00,72.61,72.63,72.59,72.61,232900.0,64.0536,64.0713,64.036,64.0536,232900.0
2013-04-29 13:30:00,72.61,72.7,72.6,72.68,132000.0,64.0536,64.133,64.0448,64.1154,132000.0
2013-04-29 14:00:00,72.68,72.71,72.65,72.68,78300.0,64.1154,64.1419,64.0889,64.1154,78300.0
2013-04-29 14:30:00,72.68,72.69,72.65,72.67,55500.0,64.1154,64.1242,64.0889,64.1066,55500.0
2013-04-29 15:00:00,72.67,72.68,72.54,72.6,98100.0,64.1066,64.1154,63.9919,64.0448,98100.0
2013-04-29 15:30:00,72.59,72.66,72.51,72.55,162700.0,64.036,64.0978,63.9654,64.0007,162700.0
2013-04-30 09:30:00,72.6,72.65,72.36,72.37,178900.0,64.0448,64.0889,63.8331,63.8419,178900.0
2013-04-30 10:00:00,72.36,72.47,72.31,72.36,158200.0,63.8331,63.9301,63.789,63.8331,158200.0
2013-04-30 10:30:00,72.36,72.63,72.33,72.6,86500.0,63.8331,64.0713,63.8066,64.0448,86500.0
2013-04-30 11:00:00,72.6,72.67,72.58,72.64,64700.0,64.0448,64.1066,64.0272,64.0801,64700.0
2013-04-30 11:30:00,72.65,72.77,72.63,72.72,95900.0,64.0889,64.1948,64.0713,64.1507,95900.0
2013-04-30 12:00:00,72.73,72.74,72.66,72.7,67100.0,64.1595,64.1683,64.0978,64.133,67100.0
2013-04-30 12:30:00,72.71,72.84,72.7,72.84,131900.0,64.1419,64.2565,64.133,64.2565,131900.0
2013-04-30 13:00:00,72.84,72.87,72.81,72.83,116700.0,64.2565,64.283,64.2301,64.2477,116700.0
2013-04-30 13:30:00,72.82,72.87,72.8,72.86,56500.0,64.2389,64.283,64.2213,64.2742,56500.0
2013-04-30 14:00:00,72.86,72.86,72.73,72.79,508700.0,64.2742,64.2742,64.1595,64.2124,508700.0
2013-04-30 14:30:00,72.79,72.83,72.72,72.83,72500.0,64.2124,64.2477,64.1507,64.2477,72500.0
2013-04-30 15:00:00,72.83,72.83,72.74,72.79,85600.0,64.2477,64.2477,64.1683,64.2124,85600.0
2013-04-30 15:30:00,72.78,72.9,72.77,72.88,305300.0,64.2036,64.3095,64.1948,64.2918,305300.0
2013-05-01 09:30:00,72.86,72.87,72.7,72.75,322500.0,64.2742,64.283,64.133,64.1772,322500.0
2013-05-01 10:00:00,72.78,72.84,72.58,72.64,137200.0,64.2036,64.2565,64.0272,64.0801,137200.0
2013-05-01 10:30:00,72.63,72.76,72.59,72.75,337300.0,64.0713,64.186,64.036,64.1772,337300.0
2013-05-01 11:00:00,72.76,72.76,72.68,72.72,58200.0,64.186,64.186,64.1154,64.1507,58200.0
2013-05-01 11:30:00,72.71,72.75,72.61,72.71,52300.0,64.1419,64.1772,64.0536,64.1419,52300.0
2013-05-01 12:00:00,72.72,72.72,72.62,72.67,63700.0,64.1507,64.1507,64.0625,64.1066,63700.0
2013-05-01 12:30:00,72.67,72.67,72.53,72.54,60700.0,64.1066,64.1066,63.9831,63.9919,60700.0
2013-05-01 13:00:00,72.54,72.55,72.44,72.53,37000.0,63.9919,64.0007,63.9037,63.9831,37000.0
2013-05-01 13:30:00,72.53,72.54,72.38,72.47,91700.0,63.9831,63.9919,63.8508,63.9301,91700.0
2013-05-01 14:00:00,72.47,72.65,72.45,72.6,101300.0,63.9301,64.0889,63.9125,64.0448,101300.0
2013-05-01 14:30:00,72.59,72.61,72.48,72.56,131800.0,64.036,64.0536,63.939,64.0095,131800.0
2013-05-01 15:00:00,72.57,72.59,72.28,72.31,167500.0,64.0184,64.036,63.7625,63.789,167500.0
2013-05-01 15:30:00,72.3,72.37,72.23,72.3,362900.0,63.7802,63.8419,63.7184,63.7802,362900.0
2013-05-02 09:30:00,72.48,72.67,72.45,72.63,51200.0,63.939,64.1066,63.9125,64.0713,51200.0
2013-05-02 10:00:00,72.61,72.82,72.6,72.81,45200.0,64.0536,64.2389,64.0448,64.2301,45200.0
2013-05-02 10:30:00,72.81,72.85,72.78,72.81,32100.0,64.2301,64.2654,64.2036,64.2301,32100.0
2013-05-02 11:00:00,72.82,73.05,72.8,73.04,55100.0,64.2389,64.4418,64.2213,64.433,55100.0
2013-05-02 11:30:00,73.04,73.08,72.99,73.05,50600.0,64.433,64.4683,64.3889,64.4418,50600.0
2013-05-02 12:00:00,73.05,73.1,72.95,72.96,47700.0,64.4418,64.4859,64.3536,64.3624,47700.0
2013-05-02 12:30:00,72.97,73.04,72.95,73.03,68400.0,64.3712,64.433,64.3536,64.4242,68400.0
2013-05-02 13:00:00,73.03,73.12,73.03,73.1,39600.0,64.4242,64.5036,64.4242,64.4859,39600.0
2013-05-02 13:30:00,73.09,73.12,73.07,73.1,89800.0,64.4771,64.5036,64.4594,64.4859,89800.0
2013-05-02 14:00:00,73.1,73.12,73.02,73.05,49300.0,64.4859,64.5036,64.4153,64.4418,49300.0
2013-05-02 14:30:00,73.05,73.12,73.04,73.08,56600.0,64.4418,64.5036,64.433,64.4683,56600.0
2013-05-02 15:00:00,73.08,73.11,73.03,73.07,125300.0,64.4683,64.4947,64.4242,64.4594,125300.0
2013-05-02 15:30:00,73.08,73.09,73.0,73.06,145400.0,64.4683,64.4771,64.3977,64.4506,145400.0
2013-05-03 09:30:00,73.66,73.91,73.62,73.87,84000.0,64.9799,65.2005,64.9446,65.1652,84000.0
2013-05-03 10:00:00,73.88,74.01,73.81,74.0,65700.0,65.174,65.2887,65.1122,65.2799,65700.0
2013-05-03 10:30:00,74.01,74.03,73.97,73.99,115100.0,65.2887,65.3063,65.2534,65.271,115100.0
2013-05-03 11:00:00,73.99,74.05,73.94,73.95,198900.0,65.271,65.324,65.2269,65.2357,198900.0
2013-05-03 11:30:00,73.95,74.01,73.94,73.96,48300.0,65.2357,65.2887,65.2269,65.2446,48300.0
2013-05-03 12:00:00,73.94,73.99,73.94,73.99,108100.0,65.2269,65.271,65.2269,65.271,108100.0
2013-05-03 12:30:00,73.98,74.02,73.94,74.02,67600.0,65.2622,65.2975,65.2269,65.2975,67600.0
2013-05-03 13:00:00,74.01,74.03,73.95,73.95,68400.0,65.2887,65.3063,65.2357,65.2357,68400.0
2013-05-03 13:30:00,73.95,73.98,73.91,73.93,47800.0,65.2357,65.2622,65.2005,65.2181,47800.0
2013-05-03 14:00:00,73.92,73.95,73.91,73.94,109000.0,65.2093,65.2357,65.2005,65.2269,109000.0
2013-05-03 14:30:00,73.94,73.94,73.83,73.85,63500.0,65.2269,65.2269,65.1299,65.1475,63500.0
2013-05-03 15:00:00,73.86,73.87,73.8,73.85,90100.0,65.1563,65.1652,65.1034,65.1475,90100.0
2013-05-03 15:30:00,73.86,73.95,73.85,73.85,363300.0,65.1563,65.2357,65.1475,65.1475,363300.0
2013-05-06 09:30:00,73.88,73.98,73.78,73.83,44900.0,65.174,65.2622,65.0858,65.1299,44900.0
2013-05-06 10:00:00,73.85,74.0,73.84,73.98,55400.0,65.1475,65.2799,65.1387,65.2622,55400.0
2013-05-06 10:30:00,73.98,74.01,73.85,73.85,46200.0,65.2622,65.2887,65.1475,65.1475,46200.0
2013-05-06 11:00:00,73.86,73.94,73.85,73.91,59400.0,65.1563,65.2269,65.1475,65.2005,59400.0
2013-05-06 11:30:00,73.91,74.02,73.86,73.99,59500.0,65.2005,65.2975,65.1563,65.271,59500.0
2013-05-06 12:00:00,74.0,74.03,73.96,73.96,69100.0,65.2799,65.3063,65.2446,65.2446,69100.0
2013-05-06 12:30:00,73.96,74.0,73.94,73.96,93400.0,65.2446,65.2799,65.2269,65.2446,93400.0
2013-05-06 13:00:00,73.97,73.99,73.94,73.99,51800.0,65.2534,65.271,65.2269,65.271,51800.0
2013-05-06 13:30:00,73.98,74.04,73.98,74.03,53100.0,65.2622,65.3151,65.2622,65.3063,53100.0
2013-05-06 14:00:00,74.03,74.06,74.01,74.03,65000.0,65.3063,65.3328,65.2887,65.3063,65000.0
2013-05-06 14:30:00,74.03,74.04,73.98,73.99,66200.0,65.3063,65.3151,65.2622,65.271,66200.0
2013-05-06 15:00:00,73.99,74.02,73.95,73.97,97800.0,65.271,65.2975,65.2357,65.2534,97800.0
2013-05-06 15:30:00,73.97,74.02,73.92,73.96,140700.0,65.2534,65.2975,65.2093,65.2446,140700.0
2013-05-07 09:30:00,74.11,74.22,74.07,74.21,87200.0,65.3769,65.4739,65.3416,65.4651,87200.0
2013-05-07 10:00:00,74.23,74.25,73.88,74.01,53800.0,65.4827,65.5004,65.174,65.2887,53800.0
2013-05-07 10:30:00,74.01,74.1,74.0,74.02,35100.0,65.2887,65.3681,65.2799,65.2975,35100.0
2013-05-07 11:00:00,74.04,74.14,74.03,74.12,61100.0,65.3151,65.4034,65.3063,65.3857,61100.0
2013-05-07 11:30:00,74.11,74.14,74.04,74.09,71600.0,65.3769,65.4034,65.3151,65.3592,71600.0
2013-05-07 12:00:00,74.08,74.15,74.08,74.13,30100.0,65.3504,65.4122,65.3504,65.3945,30100.0
2013-05-07 12:30:00,74.12,74.21,74.1,74.21,96800.0,65.3857,65.4651,65.3681,65.4651,96800.0
2013-05-07 13:00:00,74.2,74.21,74.16,74.2,85900.0,65.4563,65.4651,65.421,65.4563,85900.0
2013-05-07 13:30:00,74.19,74.28,74.18,74.25,53000.0,65.4475,65.5269,65.4386,65.5004,53000.0
2013-05-07 14:00:00,74.24,74.28,74.23,74.25,64700.0,65.4916,65.5269,65.4827,65.5004,64700.0
2013-05-07 14:30:00,74.25,74.29,74.19,74.29,61600.0,65.5004,65.5357,65.4475,65.5357,61600.0
2013-05-07 15:00:00,74.29,74.3,74.23,74.26,271300.0,65.5357,65.5445,65.4827,65.5092,271300.0
2013-05-07 15:30:00,74.26,74.29,74.23,74.28,57300.0,65.5092,65.5357,65.4827,65.5269,57300.0
2013-05-08 09:30:00,74.22,74.35,74.15,74.35,48900.0,65.4739,65.5886,65.4122,65.5886,48900.0
2013-05-08 10:00:00,74.36,74.43,74.34,74.4,42200.0,65.5974,65.6592,65.5798,65.6327,42200.0
2013-05-08 10:30:00,74.4,74.49,74.39,74.43,42800.0,65.6327,65.7121,65.6239,65.6592,42800.0
2013-05-08 11:00:00,74.44,74.5,74.44,74.48,52300.0,65.668,65.7209,65.668,65.7033,52300.0
2013-05-08 11:30:00,74.49,74.52,74.48,74.52,60500.0,65.7121,65.7386,65.7033,65.7386,60500.0
2013-05-08 12:00:00,74.5,74.53,74.48,74.48,66800.0,65.7209,65.7474,65.7033,65.7033,66800.0
2013-05-08 12:30:00,74.48,74.49,74.45,74.48,40100.0,65.7033,65.7121,65.6768,65.7033,40100.0
2013-05-08 13:00:00,74.48,74.54,74.47,74.49,46000.0,65.7033,65.7562,65.6945,65.7121,46000.0
2013-05-08 13:30:00,74.5,74.53,74.46,74.47,28400.0,65.7209,65.7474,65.6856,65.6945,28400.0
2013-05-08 14:00:00,74.47,74.52,74.47,74.5,50000.0,65.6945,65.7386,65.6945,65.7209,50000.0
2013-05-08 14:30:00,74.49,74.5,74.32,74.41,119500.0,65.7121,65.7209,65.5621,65.6415,119500.0
2013-05-08 15:00:00,74.42,74.6,74.4,74.58,455400.0,65.6504,65.8091,65.6327,65.7915,455400.0
2013-05-08 15:30:00,74.58,74.64,74.55,74.61,710100.0,65.7915,65.8444,65.765,65.818,710100.0
2013-05-09 09:30:00,74.58,74.7,74.51,74.64,70800.0,65.7915,65.8974,65.7298,65.8444,70800.0
2013-05-09 10:00:00,74.63,74.64,74.41,74.44,28100.0,65.8356,65.8444,65.6415,65.668,28100.0
2013-05-09 10:30:00,74.44,74.55,74.44,74.5,23500.0,65.668,65.765,65.668,65.7209,23500.0
2013-05-09 11:00:00,74.48,74.61,74.48,74.61,91700.0,65.7033,65.818,65.7033,65.818,91700.0
2013-05-09 11:30:00,74.61,74.63,74.57,74.61,55800.0,65.818,65.8356,65.7827,65.818,55800.0
2013-05-09 12:00:00,74.6,74.63,74.52,74.54,65600.0,65.8091,65.8356,65.7386,65.7562,65600.0
2013-05-09 12:30:00,74.54,74.68,74.54,74.68,56300.0,65.7562,65.8797,65.7562,65.8797,56300.0
2013-05-09 13:00:00,74.68,74.74,74.66,74.73,132600.0,65.8797,65.9327,65.8621,65.9238,132600.0
2013-05-09 13:30:00,74.74,74.86,74.74,74.82,73900.0,65.9327,66.0385,65.9327,66.0032,73900.0
2013-05-09 14:00:00,74.82,74.83,74.76,74.79,61000.0,66.0032,66.012,65.9503,65.9768,61000.0
2013-05-09 14:30:00,74.79,74.81,74.45,74.45,73000.0,65.9768,65.9944,65.6768,65.6768,73000.0
2013-05-09 15:00:00,74.45,74.59,74.34,74.54,185600.0,65.6768,65.8003,65.5798,65.7562,185600.0
2013-05-09 15:30:00,74.55,74.6,74.31,74.46,117100.0,65.765,65.8091,65.5533,65.6856,117100.0
2013-05-10 09:30:00,74.49,74.75,74.49,74.75,103400.0,65.7121,65.9415,65.7121,65.9415,103400.0
2013-05-10 10:00:00,74.74,74.8,74.67,74.67,66100.0,65.9327,65.9856,65.8709,65.8709,66100.0
2013-05-10 10:30:00,74.66,74.66,74.47,74.58,44100.0,65.8621,65.8621,65.6945,65.7915,44100.0
2013-05-10 11:00:00,74.6,74.67,74.55,74.64,68600.0,65.8091,65.8709,65.765,65.8444,68600.0
2013-05-10 11:30:00,74.67,74.73,74.49,74.5,62300.0,65.8709,65.9238,65.7121,65.7209,62300.0
2013-05-10 12:00:00,74.48,74.58,74.43,74.57,55800.0,65.7033,65.7915,65.6592,65.7827,55800.0
2013-05-10 12:30:00,74.57,74.62,74.54,74.58,86800.0,65.7827,65.8268,65.7562,65.7915,86800.0
2013-05-10 13:00:00,74.6,74.71,74.59,74.7,46700.0,65.8091,65.9062,65.8003,65.8974,46700.0
2013-05-10 13:30:00,74.71,74.71,74.62,74.64,57100.0,65.9062,65.9062,65.8268,65.8444,57100.0
2013-05-10 14:00:00,74.64,74.74,74.64,74.71,41900.0,65.8444,65.9327,65.8444,65.9062,41900.0
2013-05-10 14:30:00,74.71,74.74,74.67,74.69,44000.0,65.9062,65.9327,65.8709,65.8885,44000.0
2013-05-10 15:00:00,74.68,74.76,74.68,74.71,67700.0,65.8797,65.9503,65.8797,65.9062,67700.0
2013-05-10 15:30:00,74.71,74.86,74.69,74.86,157800.0,65.9062,66.0385,65.8885,66.0385,157800.0
2013-05-13 09:30:00,74.76,74.82,74.65,74.67,55800.0,65.9503,66.0032,65.8533,65.8709,55800.0
2013-05-13 10:00:00,74.68,74.89,74.6,74.8,81400.0,65.8797,66.065,65.8091,65.9856,81400.0
2013-05-13 10:30:00,74.79,74.89,74.79,74.82,34200.0,65.9768,66.065,65.9768,66.0032,34200.0
2013-05-13 11:00:00,74.82,74.88,74.73,74.81,33700.0,66.0032,66.0562,65.9238,65.9944,33700.0
2013-05-13 11:30:00,74.81,74.98,74.81,74.98,63000.0,65.9944,66.1444,65.9944,66.1444,63000.0
2013-05-13 12:00:00,74.97,75.04,74.97,74.99,78200.0,66.1355,66.1973,66.1355,66.1532,78200.0
2013-05-13 12:30:00,75.0,75.01,74.95,74.96,25400.0,66.162,66.1708,66.1179,66.1267,25400.0
2013-05-13 13:00:00,74.96,74.98,74.9,74.91,42100.0,66.1267,66.1444,66.0738,66.0826,42100.0
2013-05-13 13:30:00,74.91,74.91,74.78,74.81,56200.0,66.0826,66.0826,65.9679,65.9944,56200.0
2013-05-13 14:00:00,74.81,74.85,74.79,74.82,63400.0,65.9944,66.0297,65.9768,66.0032,63400.0
2013-05-13 14:30:00,74.84,74.9,74.83,74.9,56800.0,66.0209,66.0738,66.012,66.0738,56800.0
2013-05-13 15:00:00,74.91,74.92,74.76,74.8,96200.0,66.0826,66.0914,65.9503,65.9856,96200.0
2013-05-13 15:30:00,74.79,74.89,74.79,74.86,84300.0,65.9768,66.065,65.9768,66.0385,84300.0
2013-05-14 09:30:00,74.85,75.18,74.85,75.17,81400.0,66.0297,66.3208,66.0297,66.312,81400.0
2013-05-14 10:00:00,75.16,75.33,75.16,75.33,83900.0,66.3032,66.4531,66.3032,66.4531,83900.0
2013-05-14 10:30:00,75.32,75.47,75.31,75.47,101700.0,66.4443,66.5766,66.4355,66.5766,101700.0
2013-05-14 11:00:00,75.48,75.48,75.43,75.46,34000.0,66.5854,66.5854,66.5413,66.5678,34000.0
2013-05-14 11:30:00,75.48,75.55,75.46,75.51,48100.0,66.5854,66.6472,66.5678,66.6119,48100.0
2013-05-14 12:00:00,75.51,75.59,75.49,75.51,37200.0,66.6119,66.6825,66.5943,66.6119,37200.0
2013-05-14 12:30:00,75.51,75.53,75.46,75.46,33800.0,66.6119,66.6296,66.5678,66.5678,33800.0
2013-05-14 13:00:00,75.47,75.53,75.46,75.5,43800.0,66.5766,66.6296,66.5678,66.6031,43800.0
2013-05-14 13:30:00,75.52,75.56,75.4,75.44,88400.0,66.6207,66.656,66.5149,66.5502,88400.0
2013-05-14 14:00:00,75.44,75.47,75.37,75.42,111300.0,66.5502,66.5766,66.4884,66.5325,111300.0
2013-05-14 14:30:00,75.41,75.5,75.36,75.36,82800.0,66.5237,66.6031,66.4796,66.4796,82800.0
2013-05-14 15:00:00,75.35,75.46,75.35,75.43,72700.0,66.4708,66.5678,66.4708,66.5413,72700.0
2013-05-14 15:30:00,75.42,75.59,75.42,75.54,194300.0,66.5325,66.6825,66.5325,66.6384,194300.0
2013-05-15 09:30:00,75.37,75.56,75.35,75.5,109300.0,66.4884,66.656,66.4708,66.6031,109300.0
2013-05-15 10:00:00,75.49,75.57,75.45,75.48,56300.0,66.5943,66.6648,66.559,66.5854,56300.0
2013-05-15 10:30:00,75.49,75.62,75.49,75.62,66500.0,66.5943,66.709,66.5943,66.709,66500.0
2013-05-15 11:00:00,75.63,75.76,75.62,75.71,82600.0,66.7178,66.8325,66.709,66.7883,82600.0
2013-05-15 11:30:00,75.71,75.8,75.7,75.79,18700.0,66.7883,66.8677,66.7795,66.8589,18700.0
2013-05-15 12:00:00,75.78,75.89,75.76,75.86,46600.0,66.8501,66.9471,66.8325,66.9207,46600.0
2013-05-15 12:30:00,75.87,75.99,75.86,75.95,515100.0,66.9295,67.0354,66.9207,67.0001,515100.0
2013-05-15 13:00:00,75.95,75.98,75.79,75.83,1334700.0,67.0001,67.0265,66.8589,66.8942,1334700.0
2013-05-15 13:30:00,75.83,75.86,75.71,75.71,187700.0,66.8942,66.9207,66.7883,66.7883,187700.0
2013-05-15 14:00:00,75.7,75.74,75.59,75.66,66600.0,66.7795,66.8148,66.6825,66.7442,66600.0
2013-05-15 14:30:00,75.65,75.69,75.51,75.6,147300.0,66.7354,66.7707,66.6119,66.6913,147300.0
2013-05-15 15:00:00,75.59,75.73,75.54,75.68,241800.0,66.6825,66.806,66.6384,66.7619,241800.0
2013-05-15 15:30:00,75.68,75.89,75.68,75.88,276500.0,66.7619,66.9471,66.7619,66.9383,276500.0
2013-05-16 09:30:00,75.67,75.84,75.67,75.77,111700.0,66.7531,66.903,66.7531,66.8413,111700.0
2013-05-16 10:00:00,75.77,75.79,75.56,75.66,303100.0,66.8413,66.8589,66.656,66.7442,303100.0
2013-05-16 10:30:00,75.68,75.82,75.64,75.75,50200.0,66.7619,66.8854,66.7266,66.8236,50200.0
2013-05-16 11:00:00,75.76,75.88,75.76,75.81,34700.0,66.8325,66.9383,66.8325,66.8766,34700.0
2013-05-16 11:30:00,75.82,75.91,75.81,75.83,87000.0,66.8854,66.9648,66.8766,66.8942,87000.0
2013-05-16 12:00:00,75.83,75.83,75.75,75.75,47300.0,66.8942,66.8942,66.8236,66.8236,47300.0
2013-05-16 12:30:00,75.76,75.76,75.71,75.76,27700.0,66.8325,66.8325,66.7883,66.8325,27700.0
2013-05-16 13:00:00,75.74,75.75,75.69,75.72,125800.0,66.8148,66.8236,66.7707,66.7972,125800.0
2013-05-16 13:30:00,75.72,75.78,75.71,75.72,91800.0,66.7972,66.8501,66.7883,66.7972,91800.0
2013-05-16 14:00:00,75.73,75.87,75.72,75.8,91700.0,66.806,66.9295,66.7972,66.8677,91700.0
2013-05-16 14:30:00,75.8,75.81,75.63,75.63,40000.0,66.8677,66.8766,66.7178,66.7178,40000.0
2013-05-16 15:00:00,75.62,75.67,75.48,75.53,66400.0,66.709,66.7531,66.5854,66.6296,66400.0
2013-05-16 15:30:00,75.53,75.53,75.34,75.43,160200.0,66.6296,66.6296,66.4619,66.5413,160200.0
2013-05-17 09:30:00,75.68,75.81,75.62,75.78,111700.0,66.7619,66.8766,66.709,66.8501,111700.0
2013-05-17 10:00:00,75.79,75.89,75.76,75.81,90800.0,66.8589,66.9471,66.8325,66.8766,90800.0
2013-05-17 10:30:00,75.81,75.87,75.75,75.76,101900.0,66.8766,66.9295,66.8236,66.8325,101900.0
2013-05-17 11:00:00,75.76,75.79,75.65,75.73,83200.0,66.8325,66.8589,66.7354,66.806,83200.0
2013-05-17 11:30:00,75.74,75.79,75.71,75.74,127000.0,66.8148,66.8589,66.7883,66.8148,127000.0
2013-05-17 12:00:00,75.75,75.77,75.71,75.76,58200.0,66.8236,66.8413,66.7883,66.8325,58200.0
2013-05-17 12:30:00,75.77,75.78,75.7,75.75,39300.0,66.8413,66.8501,66.7795,66.8236,39300.0
2013-05-17 13:00:00,75.76,75.81,75.73,75.78,44300.0,66.8325,66.8766,66.806,66.8501,44300.0
2013-05-17 13:30:00,75.78,75.81,75.77,75.79,101300.0,66.8501,66.8766,66.8413,66.8589,101300.0
2013-05-17 14:00:00,75.79,75.89,75.77,75.86,57700.0,66.8589,66.9471,66.8413,66.9207,57700.0
2013-05-17 14:30:00,75.87,76.01,75.85,76.01,527000.0,66.9295,67.053,66.9118,67.053,527000.0
2013-05-17 15:00:00,76.02,76.11,75.98,76.09,104400.0,67.0618,67.1412,67.0265,67.1236,104400.0
2013-05-17 15:30:00,76.1,76.14,76.07,76.14,142300.0,67.1324,67.1677,67.1059,67.1677,142300.0
2013-05-20 09:30:00,76.01,76.21,75.99,76.13,960100.0,67.053,67.2294,67.0354,67.1589,960100.0
2013-05-20 10:00:00,76.15,76.24,76.12,76.18,412000.0,67.1765,67.2559,67.15,67.203,412000.0
2013-05-20 10:30:00,76.19,76.2,76.11,76.15,125300.0,67.2118,67.2206,67.1412,67.1765,125300.0
2013-05-20 11:00:00,76.16,76.25,76.16,76.23,346200.0,67.1853,67.2647,67.1853,67.2471,346200.0
2013-05-20 11:30:00,76.23,76.33,76.22,76.3,313700.0,67.2471,67.3353,67.2382,67.3088,313700.0
2013-05-20 12:00:00,76.31,76.34,76.23,76.25,73500.0,67.3176,67.3441,67.2471,67.2647,73500.0
2013-05-20 12:30:00,76.26,76.26,76.14,76.18,101700.0,67.2735,67.2735,67.1677,67.203,101700.0
2013-05-20 13:00:00,76.18,76.23,76.03,76.06,73200.0,67.203,67.2471,67.0706,67.0971,73200.0
2013-05-20 13:30:00,76.06,76.11,75.95,76.03,159100.0,67.0971,67.1412,67.0001,67.0706,159100.0
2013-05-20 14:00:00,76.04,76.08,75.9,76.08,85200.0,67.0795,67.1147,66.956,67.1147,85200.0
2013-05-20 14:30:00,76.09,76.11,76.02,76.05,128800.0,67.1236,67.1412,67.0618,67.0883,128800.0
2013-05-20 15:00:00,76.05,76.13,76.04,76.08,97500.0,67.0883,67.1589,67.0795,67.1147,97500.0
2013-05-20 15:30:00,76.09,76.11,75.97,76.04,724500.0,67.1236,67.1412,67.0177,67.0795,724500.0
2013-05-21 09:30:00,76.04,76.26,76.01,76.19,100200.0,67.0795,67.2735,67.053,67.2118,100200.0
2013-05-21 10:00:00,76.19,76.21,75.86,75.93,71000.0,67.2118,67.2294,66.9207,66.9824,71000.0
2013-05-21 10:30:00,75.92,75.97,75.83,75.95,48300.0,66.9736,67.0177,66.8942,67.0001,48300.0
2013-05-21 11:00:00,75.95,76.05,75.93,75.98,51100.0,67.0001,67.0883,66.9824,67.0265,51100.0
2013-05-21 11:30:00,76.0,76.13,76.0,76.1,49400.0,67.0442,67.1589,67.0442,67.1324,49400.0
2013-05-21 12:00:00,76.1,76.22,76.1,76.19,42600.0,67.1324,67.2382,67.1324,67.2118,42600.0
2013-05-21 12:30:00,76.21,76.24,76.15,76.22,58100.0,67.2294,67.2559,67.1765,67.2382,58100.0
2013-05-21 13:00:00,76.23,76.39,76.23,76.31,96600.0,67.2471,67.3882,67.2471,67.3176,96600.0
2013-05-21 13:30:00,76.3,76.34,76.25,76.29,48100.0,67.3088,67.3441,67.2647,67.3,48100.0
2013-05-21 14:00:00,76.28,76.41,76.27,76.28,87000.0,67.2912,67.4059,67.2824,67.2912,87000.0
2013-05-21 14:30:00,76.27,76.29,76.18,76.27,47300.0,67.2824,67.3,67.203,67.2824,47300.0
2013-05-21 15:00:00,76.27,76.31,76.2,76.2,127400.0,67.2824,67.3176,67.2206,67.2206,127400.0
2013-05-21 15:30:00,76.2,76.25,76.11,76.13,87200.0,67.2206,67.2647,67.1412,67.1589,87200.0
2013-05-22 09:30:00,76.22,76.36,76.11,76.34,140700.0,67.2382,67.3618,67.1412,67.3441,140700.0
2013-05-22 10:00:00,76.34,76.87,76.34,76.81,237700.0,67.3441,67.8117,67.3441,67.7587,237700.0
2013-05-22 10:30:00,76.82,76.85,76.25,76.31,247300.0,67.7675,67.794,67.2647,67.3176,247300.0
2013-05-22 11:00:00,76.29,76.55,76.27,76.52,222000.0,67.3,67.5294,67.2824,67.5029,222000.0
2013-05-22 11:30:00,76.52,76.68,76.48,76.56,121800.0,67.5029,67.644,67.4676,67.5382,121800.0
2013-05-22 12:00:00,76.56,76.6,76.44,76.44,232300.0,67.5382,67.5735,67.4323,67.4323,232300.0
2013-05-22 12:30:00,76.44,76.5,76.36,76.5,61000.0,67.4323,67.4853,67.3618,67.4853,61000.0
2013-05-22 13:00:00,76.5,76.51,76.14,76.14,233400.0,67.4853,67.4941,67.1677,67.1677,233400.0
2013-05-22 13:30:00,76.14,76.14,75.87,76.0,116100.0,67.1677,67.1677,66.9295,67.0442,116100.0
2013-05-22 14:00:00,75.99,76.11,75.53,75.62,294600.0,67.0354,67.1412,66.6296,66.709,294600.0
2013-05-22 14:30:00,75.62,75.69,75.45,75.68,185500.0,66.709,66.7707,66.559,66.7619,185500.0
2013-05-22 15:00:00,75.67,75.67,75.2,75.2,133800.0,66.7531,66.7531,66.3384,66.3384,133800.0
2013-05-22 15:30:00,75.21,75.46,75.16,75.45,261500.0,66.3473,66.5678,66.3032,66.559,261500.0
2013-05-23 09:30:00,74.73,74.93,74.59,74.74,179700.0,65.9238,66.1003,65.8003,65.9327,179700.0
2013-05-23 10:00:00,74.77,75.17,74.65,75.08,247800.0,65.9591,66.312,65.8533,66.2326,247800.0
2013-05-23 10:30:00,75.09,75.13,74.86,74.91,140900.0,66.2414,66.2767,66.0385,66.0826,140900.0
2013-05-23 11:00:00,74.92,75.31,74.92,75.15,195600.0,66.0914,66.4355,66.0914,66.2943,195600.0
2013-05-23 11:30:00,75.16,75.27,75.13,75.22,76600.0,66.3032,66.4002,66.2767,66.3561,76600.0
2013-05-23 12:00:00,75.22,75.41,75.21,75.28,66500.0,66.3561,66.5237,66.3473,66.409,66500.0
2013-05-23 12:30:00,75.28,75.3,75.15,75.25,34500.0,66.409,66.4267,66.2943,66.3826,34500.0
2013-05-23 13:00:00,75.25,75.28,75.07,75.08,134500.0,66.3826,66.409,66.2238,66.2326,134500.0
2013-05-23 13:30:00,75.09,75.27,75.03,75.27,70400.0,66.2414,66.4002,66.1885,66.4002,70400.0
2013-05-23 14:00:00,75.26,75.37,75.2,75.3,118500.0,66.3914,66.4884,66.3384,66.4267,118500.0
2013-05-23 14:30:00,75.29,75.47,75.2,75.37,122900.0,66.4178,66.5766,66.3384,66.4884,122900.0
2013-05-23 15:00:00,75.37,75.4,75.19,75.27,116200.0,66.4884,66.5149,66.3296,66.4002,116200.0
2013-05-23 15:30:00,75.28,75.34,75.16,75.23,187200.0,66.409,66.4619,66.3032,66.3649,187200.0
2013-05-24 09:30:00,74.86,74.9,74.67,74.73,155100.0,66.0385,66.0738,65.8709,65.9238,155100.0
2013-05-24 10:00:00,74.7,74.74,74.56,74.7,97500.0,65.8974,65.9327,65.7739,65.8974,97500.0
2013-05-24 10:30:00,74.7,74.84,74.68,74.84,355100.0,65.8974,66.0209,65.8797,66.0209,355100.0
2013-05-24 11:00:00,74.8,74.91,74.76,74.8,108200.0,65.9856,66.0826,65.9503,65.9856,108200.0
2013-05-24 11:30:00,74.8,74.99,74.78,74.96,86700.0,65.9856,66.1532,65.9679,66.1267,86700.0
2013-05-24 12:00:00,74.96,75.01,74.95,75.01,54600.0,66.1267,66.1708,66.1179,66.1708,54600.0
2013-05-24 12:30:00,75.0,75.01,74.84,74.94,37100.0,66.162,66.1708,66.0209,66.1091,37100.0
2013-05-24 13:00:00,74.95,75.12,74.95,75.11,33800.0,66.1179,66.2679,66.1179,66.259,33800.0
2013-05-24 13:30:00,75.12,75.12,75.03,75.09,40800.0,66.2679,66.2679,66.1885,66.2414,40800.0
2013-05-24 14:00:00,75.08,75.2,75.05,75.15,51900.0,66.2326,66.3384,66.2061,66.2943,51900.0
2013-05-24 14:30:00,75.14,75.17,75.07,75.13,47700.0,66.2855,66.312,66.2238,66.2767,47700.0
2013-05-24 15:00:00,75.13,75.18,75.06,75.07,94500.0,66.2767,66.3208,66.2149,66.2238,94500.0
2013-05-24 15:30:00,75.07,75.19,74.96,75.18,192600.0,66.2238,66.3296,66.1267,66.3208,192600.0
2013-05-28 09:30:00,75.92,76.15,75.84,76.15,149900.0,66.9736,67.1765,66.903,67.1765,149900.0
2013-05-28 10:00:00,76.16,76.29,76.12,76.26,82500.0,67.1853,67.3,67.15,67.2735,82500.0
2013-05-28 10:30:00,76.23,76.25,76.05,76.08,63000.0,67.2471,67.2647,67.0883,67.1147,63000.0
2013-05-28 11:00:00,76.09,76.09,75.95,76.05,147200.0,67.1236,67.1236,67.0001,67.0883,147200.0
2013-05-28 11:30:00,76.05,76.06,75.8,75.8,328900.0,67.0883,67.0971,66.8677,66.8677,328900.0
2013-05-28 12:00:00,75.81,75.91,75.78,75.85,86000.0,66.8766,66.9648,66.8501,66.9118,86000.0
2013-05-28 12:30:00,75.84,75.91,75.76,75.86,73700.0,66.903,66.9648,66.8325,66.9207,73700.0
2013-05-28 13:00:00,75.86,75.93,75.73,75.75,68200.0,66.9207,66.9824,66.806,66.8236,68200.0
2013-05-28 13:30:00,75.77,75.77,75.5,75.53,80000.0,66.8413,66.8413,66.6031,66.6296,80000.0
2013-05-28 14:00:00,75.53,75.57,75.42,75.53,145200.0,66.6296,66.6648,66.5325,66.6296,145200.0
2013-05-28 14:30:00,75.51,75.63,75.4,75.6,175500.0,66.6119,66.7178,66.5149,66.6913,175500.0
2013-05-28 15:00:00,75.6,75.68,75.54,75.61,365500.0,66.6913,66.7619,66.6384,66.7001,365500.0
2013-05-28 15:30:00,75.62,75.77,75.6,75.64,148200.0,66.709,66.8413,66.6913,66.7266,148200.0
2013-05-29 09:30:00,75.27,75.31,74.98,75.09,142200.0,66.4002,66.4355,66.1444,66.2414,142200.0
2013-05-29 10:00:00,75.1,75.23,74.91,74.96,145600.0,66.2502,66.3649,66.0826,66.1267,145600.0
2013-05-29 10:30:00,74.93,74.97,74.67,74.68,100400.0,66.1003,66.1355,65.8709,65.8797,100400.0
2013-05-29 11:00:00,74.67,74.86,74.6,74.84,130500.0,65.8709,66.0385,65.8091,66.0209,130500.0
2013-05-29 11:30:00,74.84,74.96,74.81,74.94,73600.0,66.0209,66.1267,65.9944,66.1091,73600.0
2013-05-29 12:00:00,74.94,74.97,74.81,74.84,120800.0,66.1091,66.1355,65.9944,66.0209,120800.0
2013-05-29 12:30:00,74.85,74.88,74.68,74.7,79800.0,66.0297,66.0562,65.8797,65.8974,79800.0
2013-05-29 13:00:00,74.7,74.89,74.65,74.89,95200.0,65.8974,66.065,65.8533,66.065,95200.0
2013-05-29 13:30:00,74.88,75.14,74.84,75.12,66600.0,66.0562,66.2855,66.0209,66.2679,66600.0
2013-05-29 14:00:00,75.1,75.21,75.07,75.09,84100.0,66.2502,66.3473,66.2238,66.2414,84100.0
2013-05-29 14:30:00,75.1,75.17,75.03,75.04,120100.0,66.2502,66.312,66.1885,66.1973,120100.0
2013-05-29 15:00:00,75.03,75.14,74.98,75.14,80200.0,66.1885,66.2855,66.1444,66.2855,80200.0
2013-05-29 15:30:00,75.13,75.16,74.93,74.96,105600.0,66.2767,66.3032,66.1003,66.1267,105600.0
2013-05-30 09:30:00,74.99,75.44,74.97,75.41,195100.0,66.1532,66.5502,66.1355,66.5237,195100.0
2013-05-30 10:00:00,75.39,75.44,75.22,75.25,114300.0,66.5061,66.5502,66.3561,66.3826,114300.0
2013-05-30 10:30:00,75.26,75.38,75.26,75.36,106700.0,66.3914,66.4972,66.3914,66.4796,106700.0
2013-05-30 11:00:00,75.37,75.4,75.19,75.3,99100.0,66.4884,66.5149,66.3296,66.4267,99100.0
2013-05-30 11:30:00,75.29,75.37,75.29,75.36,37300.0,66.4178,66.4884,66.4178,66.4796,37300.0
2013-05-30 12:00:00,75.36,75.43,75.3,75.31,53500.0,66.4796,66.5413,66.4267,66.4355,53500.0
2013-05-30 12:30:00,75.3,75.32,75.24,75.32,40500.0,66.4267,66.4443,66.3737,66.4443,40500.0
2013-05-30 13:00:00,75.33,75.38,75.27,75.38,62300.0,66.4531,66.4972,66.4002,66.4972,62300.0
2013-05-30 13:30:00,75.38,75.44,75.37,75.42,54800.0,66.4972,66.5502,66.4884,66.5325,54800.0
2013-05-30 14:00:00,75.42,75.48,75.37,75.48,44800.0,66.5325,66.5854,66.4884,66.5854,44800.0
2013-05-30 14:30:00,75.49,75.52,75.43,75.5,167300.0,66.5943,66.6207,66.5413,66.6031,167300.0
2013-05-30 15:00:00,75.5,75.5,75.36,75.37,59700.0,66.6031,66.6031,66.4796,66.4884,59700.0
2013-05-30 15:30:00,75.34,75.38,75.18,75.2,155100.0,66.4619,66.4972,66.3208,66.3384,155100.0
2013-05-31 09:30:00,74.97,75.23,74.89,75.11,89400.0,66.1355,66.3649,66.065,66.259,89400.0
2013-05-31 10:00:00,75.15,75.2,74.98,75.08,137600.0,66.2943,66.3384,66.1444,66.2326,137600.0
2013-05-31 10:30:00,75.07,75.22,75.07,75.12,89700.0,66.2238,66.3561,66.2238,66.2679,89700.0
2013-05-31 11:00:00,75.14,75.48,75.13,75.35,149400.0,66.2855,66.5854,66.2767,66.4708,149400.0
2013-05-31 11:30:00,75.34,75.41,75.3,75.31,79500.0,66.4619,66.5237,66.4267,66.4355,79500.0
2013-05-31 12:00:00,75.31,75.31,75.12,75.21,59800.0,66.4355,66.4355,66.2679,66.3473,59800.0
2013-05-31 12:30:00,75.21,75.26,75.16,75.21,36000.0,66.3473,66.3914,66.3032,66.3473,36000.0
2013-05-31 13:00:00,75.21,75.32,75.21,75.27,43400.0,66.3473,66.4443,66.3473,66.4002,43400.0
2013-05-31 13:30:00,75.28,75.29,75.15,75.2,84100.0,66.409,66.4178,66.2943,66.3384,84100.0
2013-05-31 14:00:00,75.2,75.21,74.98,75.02,1275700.0,66.3384,66.3473,66.1444,66.1797,1275700.0
2013-05-31 14:30:00,75.02,75.02,74.75,74.77,486200.0,66.1797,66.1797,65.9415,65.9591,486200.0
2013-05-31 15:00:00,74.78,74.94,74.74,74.81,206600.0,65.9679,66.1091,65.9327,65.9944,206600.0
2013-05-31 15:30:00,74.8,74.82,74.27,74.28,270700.0,65.9856,66.0032,65.518,65.5269,270700.0
2013-06-03 09:30:00,74.43,74.43,74.02,74.16,125200.0,65.6592,65.6592,65.2975,65.421,125200.0
2013-06-03 10:00:00,74.15,74.43,73.97,74.24,216200.0,65.4122,65.6592,65.2534,65.4916,216200.0
2013-06-03 10:30:00,74.25,74.25,73.92,74.11,129900.0,65.5004,65.5004,65.2093,65.3769,129900.0
2013-06-03 11:00:00,74.12,74.13,73.78,73.84,469500.0,65.3857,65.3945,65.0858,65.1387,469500.0
2013-06-03 11:30:00,73.84,73.99,73.79,73.96,77900.0,65.1387,65.271,65.0946,65.2446,77900.0
2013-06-03 12:00:00,73.96,74.06,73.86,73.97,173100.0,65.2446,65.3328,65.1563,65.2534,173100.0
2013-06-03 12:30:00,73.98,74.07,73.88,74.03,100300.0,65.2622,65.3416,65.174,65.3063,100300.0
2013-06-03 13:00:00,74.02,74.12,73.98,74.03,95700.0,65.2975,65.3857,65.2622,65.3063,95700.0
2013-06-03 13:30:00,74.03,74.15,73.97,74.1,127300.0,65.3063,65.4122,65.2534,65.3681,127300.0
2013-06-03 14:00:00,74.1,74.26,74.07,74.14,237700.0,65.3681,65.5092,65.3416,65.4034,237700.0
2013-06-03 14:30:00,74.13,74.31,74.08,74.21,110700.0,65.3945,65.5533,65.3504,65.4651,110700.0
2013-06-03 15:00:00,74.22,74.33,74.2,74.31,131800.0,65.4739,65.571,65.4563,65.5533,131800.0
2013-06-03 15:30:00,74.31,74.56,74.27,74.55,221300.0,65.5533,65.7739,65.518,65.765,221300.0
2013-06-04 09:30:00,74.58,74.83,74.57,74.79,74000.0,65.7915,66.012,65.7827,65.9768,74000.0
2013-06-04 10:00:00,74.79,74.83,74.66,74.79,85000.0,65.9768,66.012,65.8621,65.9768,85000.0
2013-06-04 10:30:00,74.8,74.88,74.57,74.58,81200.0,65.9856,66.0562,65.7827,65.7915,81200.0
2013-06-04 11:00:00,74.57,74.64,74.49,74.6,152300.0,65.7827,65.8444,65.7121,65.8091,152300.0
2013-06-04 11:30:00,74.61,74.69,74.52,74.64,73700.0,65.818,65.8885,65.7386,65.8444,73700.0
2013-06-04 12:00:00,74.64,74.65,74.33,74.34,139500.0,65.8444,65.8533,65.571,65.5798,139500.0
2013-06-04 12:30:00,74.33,74.42,74.32,74.4,112400.0,65.571,65.6504,65.5621,65.6327,112400.0
2013-06-04 13:00:00,74.4,74.47,74.12,74.16,70900.0,65.6327,65.6945,65.3857,65.421,70900.0
2013-06-04 13:30:00,74.16,74.18,73.94,74.04,113800.0,65.421,65.4386,65.2269,65.3151,113800.0
2013-06-04 14:00:00,74.03,74.04,73.79,73.94,136600.0,65.3063,65.3151,65.0946,65.2269,136600.0
2013-06-04 14:30:00,73.95,74.13,73.95,74.03,99400.0,65.2357,65.3945,65.2357,65.3063,99400.0
2013-06-04 15:00:00,74.02,74.16,73.95,74.04,227900.0,65.2975,65.421,65.2357,65.3151,227900.0
2013-06-04 15:30:00,74.04,74.35,74.04,74.14,285800.0,65.3151,65.5886,65.3151,65.4034,285800.0
2013-06-05 09:30:00,73.93,74.07,73.8,73.93,85700.0,65.2181,65.3416,65.1034,65.2181,85700.0
2013-06-05 10:00:00,73.94,74.09,73.69,73.84,142400.0,65.2269,65.3592,65.0064,65.1387,142400.0
2013-06-05 10:30:00,73.83,73.88,73.59,73.66,75300.0,65.1299,65.174,64.9182,64.9799,75300.0
2013-06-05 11:00:00,73.63,73.65,73.45,73.53,55300.0,64.9535,64.9711,64.7947,64.8652,55300.0
2013-06-05 11:30:00,73.5,73.61,73.38,73.42,60200.0,64.8388,64.9358,64.7329,64.7682,60200.0
2013-06-05 12:00:00,73.45,73.45,73.27,73.38,69600.0,64.7947,64.7947,64.6359,64.7329,69600.0
2013-06-05 12:30:00,73.35,73.35,73.1,73.16,85400.0,64.7064,64.7064,64.4859,64.5388,85400.0
2013-06-05 13:00:00,73.15,73.43,73.1,73.38,69600.0,64.53,64.777,64.4859,64.7329,69600.0
2013-06-05 13:30:00,73.4,73.48,73.27,73.31,58700.0,64.7506,64.8211,64.6359,64.6712,58700.0
2013-06-05 14:00:00,73.31,73.37,73.09,73.11,129600.0,64.6712,64.7241,64.4771,64.4947,129600.0
2013-06-05 14:30:00,73.12,73.35,73.05,73.29,98200.0,64.5036,64.7064,64.4418,64.6535,98200.0
2013-06-05 15:00:00,73.28,73.36,73.12,73.34,148600.0,64.6447,64.7153,64.5036,64.6976,148600.0
2013-06-05 15:30:00,73.35,73.41,73.1,73.11,257400.0,64.7064,64.7594,64.4859,64.4947,257400.0
2013-06-06 09:30:00,73.06,73.36,73.0,73.27,137800.0,64.4506,64.7153,64.3977,64.6359,137800.0
2013-06-06 10:00:00,73.29,73.38,73.06,73.15,343700.0,64.6535,64.7329,64.4506,64.53,343700.0
2013-06-06 10:30:00,73.17,73.29,73.08,73.29,117800.0,64.5477,64.6535,64.4683,64.6535,117800.0
2013-06-06 11:00:00,73.27,73.3,73.18,73.23,157200.0,64.6359,64.6623,64.5565,64.6006,157200.0
2013-06-06 11:30:00,73.23,73.36,73.05,73.11,110900.0,64.6006,64.7153,64.4418,64.4947,110900.0
2013-06-06 12:00:00,73.08,73.12,72.7,72.83,209200.0,64.4683,64.5036,64.133,64.2477,209200.0
2013-06-06 12:30:00,72.84,72.95,72.76,72.81,84400.0,64.2565,64.3536,64.186,64.2301,84400.0
2013-06-06 13:00:00,72.82,73.11,72.82,72.97,121600.0,64.2389,64.4947,64.2389,64.3712,121600.0
2013-06-06 13:30:00,72.97,73.18,72.95,73.14,67000.0,64.3712,64.5565,64.3536,64.5212,67000.0
2013-06-06 14:00:00,73.15,73.36,73.03,73.35,127600.0,64.53,64.7153,64.4242,64.7064,127600.0
2013-06-06 14:30:00,73.36,73.49,73.25,73.39,89800.0,64.7153,64.83,64.6182,64.7417,89800.0
2013-06-06 15:00:00,73.38,73.48,73.29,73.47,79000.0,64.7329,64.8211,64.6535,64.8123,79000.0
2013-06-06 15:30:00,73.46,73.7,73.46,73.7,180200.0,64.8035,65.0152,64.8035,65.0152,180200.0
2013-06-07 09:30:00,74.14,74.2,73.91,74.2,229400.0,65.4034,65.4563,65.2005,65.4563,229400.0
2013-06-07 10:00:00,74.22,74.52,74.21,74.43,132800.0,65.4739,65.7386,65.4651,65.6592,132800.0
2013-06-07 10:30:00,74.44,74.52,74.38,74.4,77200.0,65.668,65.7386,65.6151,65.6327,77200.0
2013-06-07 11:00:00,74.43,74.61,74.41,74.58,413300.0,65.6592,65.818,65.6415,65.7915,413300.0
2013-06-07 11:30:00,74.58,74.63,74.47,74.52,108900.0,65.7915,65.8356,65.6945,65.7386,108900.0
2013-06-07 12:00:00,74.51,74.53,74.43,74.51,112100.0,65.7298,65.7474,65.6592,65.7298,112100.0
2013-06-07 12:30:00,74.52,74.52,74.36,74.5,72400.0,65.7386,65.7386,65.5974,65.7209,72400.0
2013-06-07 13:00:00,74.49,74.54,74.45,74.47,54500.0,65.7121,65.7562,65.6768,65.6945,54500.0
2013-06-07 13:30:00,74.48,74.52,74.42,74.45,75700.0,65.7033,65.7386,65.6504,65.6768,75700.0
2013-06-07 14:00:00,74.43,74.47,74.25,74.32,101300.0,65.6592,65.6945,65.5004,65.5621,101300.0
2013-06-07 14:30:00,74.33,74.52,74.27,74.48,56000.0,65.571,65.7386,65.518,65.7033,56000.0
2013-06-07 15:00:00,74.49,74.58,74.46,74.51,90000.0,65.7121,65.7915,65.6856,65.7298,90000.0
2013-06-07 15:30:00,74.51,74.75,74.5,74.7,160800.0,65.7298,65.9415,65.7209,65.8974,160800.0
2013-06-10 09:30:00,74.97,74.98,74.6,74.65,157300.0,66.1355,66.1444,65.8091,65.8533,157300.0
2013-06-10 10:00:00,74.66,74.7,74.52,74.69,113300.0,65.8621,65.8974,65.7386,65.8885,113300.0
2013-06-10 10:30:00,74.71,74.83,74.69,74.75,76000.0,65.9062,66.012,65.8885,65.9415,76000.0
2013-06-10 11:00:00,74.76,74.85,74.76,74.78,62300.0,65.9503,66.0297,65.9503,65.9679,62300.0
2013-06-10 11:30:00,74.76,74.86,74.7,74.79,114200.0,65.9503,66.0385,65.8974,65.9768,114200.0
2013-06-10 12:00:00,74.8,74.89,74.8,74.81,72200.0,65.9856,66.065,65.9856,65.9944,72200.0
2013-06-10 12:30:00,74.8,74.81,74.66,74.67,48700.0,65.9856,65.9944,65.8621,65.8709,48700.0
2013-06-10 13:00:00,74.68,74.74,74.65,74.69,61000.0,65.8797,65.9327,65.8533,65.8885,61000.0
2013-06-10 13:30:00,74.69,74.7,74.59,74.65,76400.0,65.8885,65.8974,65.8003,65.8533,76400.0
2013-06-10 14:00:00,74.63,74.66,74.5,74.61,67100.0,65.8356,65.8621,65.7209,65.818,67100.0
2013-06-10 14:30:00,74.61,74.75,74.59,74.73,116700.0,65.818,65.9415,65.8003,65.9238,116700.0
2013-06-10 15:00:00,74.74,74.74,74.6,74.65,195900.0,65.9327,65.9327,65.8091,65.8533,195900.0
2013-06-10 15:30:00,74.64,74.7,74.53,74.64,432700.0,65.8444,65.8974,65.7474,65.8444,432700.0
2013-06-11 09:30:00,74.05,74.05,73.7,73.96,146600.0,65.324,65.324,65.0152,65.2446,146600.0
2013-06-11 10:00:00,73.97,74.14,73.86,74.12,239600.0,65.2534,65.4034,65.1563,65.3857,239600.0
2013-06-11 10:30:00,74.14,74.32,74.13,74.27,75700.0,65.4034,65.5621,65.3945,65.518,75700.0
2013-06-11 11:00:00,74.28,74.49,74.19,74.49,114400.0,65.5269,65.7121,65.4475,65.7121,114400.0
2013-06-11 11:30:00,74.5,74.59,74.43,74.44,75300.0,65.7209,65.8003,65.6592,65.668,75300.0
2013-06-11 12:00:00,74.46,74.54,74.42,74.45,116000.0,65.6856,65.7562,65.6504,65.6768,116000.0
2013-06-11 12:30:00,74.46,74.52,74.39,74.44,162600.0,65.6856,65.7386,65.6239,65.668,162600.0
2013-06-11 13:00:00,74.44,74.49,74.24,74.25,82800.0,65.668,65.7121,65.4916,65.5004,82800.0
2013-06-11 13:30:00,74.22,74.23,74.03,74.04,81700.0,65.4739,65.4827,65.3063,65.3151,81700.0
2013-06-11 14:00:00,74.03,74.21,74.01,74.21,193400.0,65.3063,65.4651,65.2887,65.4651,193400.0
2013-06-11 14:30:00,74.21,74.3,74.1,74.3,97100.0,65.4651,65.5445,65.3681,65.5445,97100.0
2013-06-11 15:00:00,74.3,74.33,74.18,74.18,99200.0,65.5445,65.571,65.4386,65.4386,99200.0
2013-06-11 15:30:00,74.18,74.19,73.95,73.97,198700.0,65.4386,65.4475,65.2357,65.2534,198700.0
2013-06-12 09:30:00,74.5,74.5,74.2,74.23,98600.0,65.7209,65.7209,65.4563,65.4827,98600.0
2013-06-12 10:00:00,74.23,74.23,73.97,74.15,183100.0,65.4827,65.4827,65.2534,65.4122,183100.0
2013-06-12 10:30:00,74.14,74.18,73.87,73.89,203500.0,65.4034,65.4386,65.1652,65.1828,203500.0
2013-06-12 11:00:00,73.9,73.99,73.82,73.93,204400.0,65.1916,65.271,65.1211,65.2181,204400.0
2013-06-12 11:30:00,73.9,73.96,73.53,73.59,215300.0,65.1916,65.2446,64.8652,64.9182,215300.0
2013-06-12 12:00:00,73.58,73.67,73.44,73.54,209600.0,64.9093,64.9887,64.7858,64.8741,209600.0
2013-06-12 12:30:00,73.52,73.64,73.42,73.63,147100.0,64.8564,64.9623,64.7682,64.9535,147100.0
2013-06-12 13:00:00,73.63,73.76,73.58,73.67,150500.0,64.9535,65.0681,64.9093,64.9887,150500.0
2013-06-12 13:30:00,73.68,73.73,73.54,73.67,183200.0,64.9976,65.0417,64.8741,64.9887,183200.0
2013-06-12 14:00:00,73.67,73.67,73.39,73.46,190300.0,64.9887,64.9887,64.7417,64.8035,190300.0
2013-06-12 14:30:00,73.46,73.5,73.35,73.41,175600.0,64.8035,64.8388,64.7064,64.7594,175600.0
2013-06-12 15:00:00,73.42,73.42,73.22,73.35,218900.0,64.7682,64.7682,64.5918,64.7064,218900.0
2013-06-12 15:30:00,73.34,73.41,73.25,73.29,362000.0,64.6976,64.7594,64.6182,64.6535,362000.0
2013-06-13 09:30:00,73.31,73.36,73.06,73.36,135900.0,64.6712,64.7153,64.4506,64.7153,135900.0
2013-06-13 10:00:00,73.36,73.42,73.22,73.34,302900.0,64.7153,64.7682,64.5918,64.6976,302900.0
2013-06-13 10:30:00,73.35,73.55,73.35,73.43,234400.0,64.7064,64.8829,64.7064,64.777,234400.0
2013-06-13 11:00:00,73.43,73.55,73.41,73.54,168400.0,64.777,64.8829,64.7594,64.8741,168400.0
2013-06-13 11:30:00,73.55,73.61,73.45,73.59,100400.0,64.8829,64.9358,64.7947,64.9182,100400.0
2013-06-13 12:00:00,73.6,73.64,73.54,73.56,83100.0,64.927,64.9623,64.8741,64.8917,83100.0
2013-06-13 12:30:00,73.56,73.82,73.56,73.81,128700.0,64.8917,65.1211,64.8917,65.1122,128700.0
2013-06-13 13:00:00,73.82,73.83,73.72,73.76,103400.0,65.1211,65.1299,65.0328,65.0681,103400.0
2013-06-13 13:30:00,73.76,73.8,73.69,73.8,83400.0,65.0681,65.1034,65.0064,65.1034,83400.0
2013-06-13 14:00:00,73.8,74.03,73.8,73.98,109600.0,65.1034,65.3063,65.1034,65.2622,109600.0
2013-06-13 14:30:00,73.98,74.02,73.92,74.02,80900.0,65.2622,65.2975,65.2093,65.2975,80900.0
2013-06-13 15:00:00,74.02,74.17,74.02,74.13,130200.0,65.2975,65.4298,65.2975,65.3945,130200.0
2013-06-13 15:30:00,74.14,74.39,74.08,74.27,218000.0,65.4034,65.6239,65.3504,65.518,218000.0
2013-06-14 09:30:00,74.27,74.41,74.13,74.4,137800.0,65.518,65.6415,65.3945,65.6327,137800.0
2013-06-14 10:00:00,74.42,74.49,74.3,74.32,90000.0,65.6504,65.7121,65.5445,65.5621,90000.0
2013-06-14 10:30:00,74.32,74.38,73.99,74.03,146700.0,65.5621,65.6151,65.271,65.3063,146700.0
2013-06-14 11:00:00,74.02,74.16,73.96,74.13,130800.0,65.2975,65.421,65.2446,65.3945,130800.0
2013-06-14 11:30:00,74.15,74.17,73.93,74.1,116700.0,65.4122,65.4298,65.2181,65.3681,116700.0
2013-06-14 12:00:00,74.09,74.18,74.01,74.13,89200.0,65.3592,65.4386,65.2887,65.3945,89200.0
2013-06-14 12:30:00,74.14,74.2,74.01,74.06,141400.0,65.4034,65.4563,65.2887,65.3328,141400.0
2013-06-14 13:00:00,74.06,74.06,73.84,73.89,68800.0,65.3328,65.3328,65.1387,65.1828,68800.0
2013-06-14 13:30:00,73.87,73.94,73.84,73.91,178000.0,65.1652,65.2269,65.1387,65.2005,178000.0
2013-06-14 14:00:00,73.91,74.12,73.82,74.09,145500.0,65.2005,65.3857,65.1211,65.3592,145500.0
2013-06-14 14:30:00,74.09,74.13,73.94,73.95,95700.0,65.3592,65.3945,65.2269,65.2357,95700.0
2013-06-14 15:00:00,73.96,74.18,73.95,74.06,86200.0,65.2446,65.4386,65.2357,65.3328,86200.0
2013-06-14 15:30:00,74.07,74.12,73.9,73.95,136900.0,65.3416,65.3857,65.1916,65.2357,136900.0
2013-06-17 09:30:00,74.4,74.69,74.4,74.63,157200.0,65.6327,65.8885,65.6327,65.8356,157200.0
2013-06-17 10:00:00,74.62,74.74,74.58,74.68,174500.0,65.8268,65.9327,65.7915,65.8797,174500.0
2013-06-17 10:30:00,74.69,74.71,74.59,74.7,49800.0,65.8885,65.9062,65.8003,65.8974,49800.0
2013-06-17 11:00:00,74.71,74.8,74.67,74.71,53800.0,65.9062,65.9856,65.8709,65.9062,53800.0
2013-06-17 11:30:00,74.71,74.74,74.63,74.66,69800.0,65.9062,65.9327,65.8356,65.8621,69800.0
2013-06-17 12:00:00,74.66,74.68,74.62,74.63,60500.0,65.8621,65.8797,65.8268,65.8356,60500.0
2013-06-17 12:30:00,74.63,74.72,74.63,74.68,42800.0,65.8356,65.915,65.8356,65.8797,42800.0
2013-06-17 13:00:00,74.69,74.76,74.62,74.74,48600.0,65.8885,65.9503,65.8268,65.9327,48600.0
2013-06-17 13:30:00,74.73,74.79,74.71,74.72,27200.0,65.9238,65.9768,65.9062,65.915,27200.0
2013-06-17 14:00:00,74.73,74.75,74.36,74.41,103600.0,65.9238,65.9415,65.5974,65.6415,103600.0
2013-06-17 14:30:00,74.4,74.47,74.09,74.18,172400.0,65.6327,65.6945,65.3592,65.4386,172400.0
2013-06-17 15:00:00,74.17,74.31,74.13,74.29,162200.0,65.4298,65.5533,65.3945,65.5357,162200.0
2013-06-17 15:30:00,74.31,74.57,74.31,74.48,581700.0,65.5533,65.7827,65.5533,65.7033,581700.0
2013-06-18 09:30:00,74.54,74.72,74.49,74.64,68100.0,65.7562,65.915,65.7121,65.8444,68100.0
2013-06-18 10:00:00,74.64,74.8,74.6,74.78,55400.0,65.8444,65.9856,65.8091,65.9679,55400.0
2013-06-18 10:30:00,74.8,74.97,74.8,74.94,51700.0,65.9856,66.1355,65.9856,66.1091,51700.0
2013-06-18 11:00:00,74.92,75.01,74.88,75.01,48600.0,66.0914,66.1708,66.0562,66.1708,48600.0
2013-06-18 11:30:00,75.01,75.07,74.94,74.95,36300.0,66.1708,66.2238,66.1091,66.1179,36300.0
2013-06-18 12:00:00,74.95,74.97,74.9,74.93,43100.0,66.1179,66.1355,66.0738,66.1003,43100.0
2013-06-18 12:30:00,74.93,75.11,74.93,75.11,37900.0,66.1003,66.259,66.1003,66.259,37900.0
2013-06-18 13:00:00,75.1,75.1,75.0,75.02,33800.0,66.2502,66.2502,66.162,66.1797,33800.0
2013-06-18 13:30:00,75.02,75.11,74.97,75.08,63700.0,66.1797,66.259,66.1355,66.2326,63700.0
2013-06-18 14:00:00,75.08,75.16,75.02,75.11,54000.0,66.2326,66.3032,66.1797,66.259,54000.0
2013-06-18 14:30:00,75.12,75.18,75.1,75.17,72400.0,66.2679,66.3208,66.2502,66.312,72400.0
2013-06-18 15:00:00,75.17,75.17,75.05,75.15,139600.0,66.312,66.312,66.2061,66.2943,139600.0
2013-06-18 15:30:00,75.15,75.15,74.98,75.08,130900.0,66.2943,66.2943,66.1444,66.2326,130900.0
2013-06-19 09:30:00,75.07,75.1,74.88,74.96,226800.0,66.2238,66.2502,66.0562,66.1267,226800.0
2013-06-19 10:00:00,74.95,75.12,74.9,75.09,104300.0,66.1179,66.2679,66.0738,66.2414,104300.0
2013-06-19 10:30:00,75.09,75.12,74.97,75.02,62500.0,66.2414,66.2679,66.1355,66.1797,62500.0
2013-06-19 11:00:00,75.01,75.09,74.98,75.03,234700.0,66.1708,66.2414,66.1444,66.1885,234700.0
2013-06-19 11:30:00,75.03,75.1,74.95,74.96,120000.0,66.1885,66.2502,66.1179,66.1267,120000.0
2013-06-19 12:00:00,74.96,74.98,74.91,74.95,118200.0,66.1267,66.1444,66.0826,66.1179,118200.0
2013-06-19 12:30:00,74.95,74.98,74.91,74.93,71800.0,66.1179,66.1444,66.0826,66.1003,71800.0
2013-06-19 13:00:00,74.93,74.97,74.91,74.95,118300.0,66.1003,66.1355,66.0826,66.1179,118300.0
2013-06-19 13:30:00,74.94,75.0,74.91,74.99,48900.0,66.1091,66.162,66.0826,66.1532,48900.0
2013-06-19 14:00:00,75.01,75.07,74.63,74.83,290100.0,66.1708,66.2238,65.8356,66.012,290100.0
2013-06-19 14:30:00,74.83,74.97,74.18,74.25,384600.0,66.012,66.1355,65.4386,65.5004,384600.0
2013-06-19 15:00:00,74.23,74.56,74.17,74.53,208900.0,65.4827,65.7739,65.4298,65.7474,208900.0
2013-06-19 15:30:00,74.55,74.55,74.03,74.04,266100.0,65.765,65.765,65.3063,65.3151,266100.0
2013-06-20 09:30:00,73.36,73.37,73.07,73.22,123900.0,64.7153,64.7241,64.4594,64.5918,123900.0
2013-06-20 10:00:00,73.22,73.32,72.88,72.9,217900.0,64.5918,64.68,64.2918,64.3095,217900.0
2013-06-20 10:30:00,72.9,72.99,72.75,72.93,197200.0,64.3095,64.3889,64.1772,64.3359,197200.0
2013-06-20 11:00:00,72.91,72.93,72.65,72.78,175200.0,64.3183,64.3359,64.0889,64.2036,175200.0
2013-06-20 11:30:00,72.78,72.92,72.72,72.88,92600.0,64.2036,64.3271,64.1507,64.2918,92600.0
2013-06-20 12:00:00,72.89,73.01,72.89,72.94,111500.0,64.3007,64.4065,64.3007,64.3448,111500.0
2013-06-20 12:30:00,72.94,73.05,72.76,72.79,70400.0,64.3448,64.4418,64.186,64.2124,70400.0
2013-06-20 13:00:00,72.77,72.88,72.64,72.72,88000.0,64.1948,64.2918,64.0801,64.1507,88000.0
2013-06-20 13:30:00,72.73,72.84,72.67,72.79,151000.0,64.1595,64.2565,64.1066,64.2124,151000.0
2013-06-20 14:00:00,72.78,72.81,72.35,72.36,236900.0,64.2036,64.2301,63.8243,63.8331,236900.0
2013-06-20 14:30:00,72.37,72.45,72.15,72.19,241100.0,63.8419,63.9125,63.6479,63.6831,241100.0
2013-06-20 15:00:00,72.19,72.38,72.1,72.19,251900.0,63.6831,63.8508,63.6037,63.6831,251900.0
2013-06-20 15:30:00,72.18,72.34,71.99,72.19,373300.0,63.6743,63.8155,63.5067,63.6831,373300.0
2013-06-21 09:30:00,72.51,72.62,72.3,72.3,147800.0,63.9654,64.0625,63.7802,63.7802,147800.0
2013-06-21 10:00:00,72.31,72.47,72.13,72.16,124800.0,63.789,63.9301,63.6302,63.6567,124800.0
2013-06-21 10:30:00,72.16,72.23,71.93,72.14,173500.0,63.6567,63.7184,63.4538,63.639,173500.0
2013-06-21 11:00:00,72.14,72.17,71.72,71.76,233700.0,63.639,63.6655,63.2685,63.3038,233700.0
2013-06-21 11:30:00,71.72,71.74,71.58,71.67,112900.0,63.2685,63.2862,63.145,63.2244,112900.0
2013-06-21 12:00:00,71.67,71.85,71.61,71.68,108400.0,63.2244,63.3832,63.1715,63.2332,108400.0
2013-06-21 12:30:00,71.69,72.17,71.67,72.17,204400.0,63.2421,63.6655,63.2244,63.6655,204400.0
2013-06-21 13:00:00,72.19,72.34,72.03,72.14,110600.0,63.6831,63.8155,63.542,63.639,110600.0
2013-06-21 13:30:00,72.13,72.23,71.9,71.96,75900.0,63.6302,63.7184,63.4273,63.4802,75900.0
2013-06-21 14:00:00,71.95,72.09,71.84,72.09,384500.0,63.4714,63.5949,63.3744,63.5949,384500.0
2013-06-21 14:30:00,72.09,72.2,72.03,72.2,124300.0,63.5949,63.692,63.542,63.692,124300.0
2013-06-21 15:00:00,72.21,72.42,72.18,72.37,115900.0,63.7008,63.886,63.6743,63.8419,115900.0
2013-06-21 15:30:00,72.41,72.42,72.13,72.17,334300.0,63.8772,63.886,63.6302,63.6655,334300.0
2013-06-24 09:30:00,71.5,71.56,70.94,70.99,153300.0,63.0745,63.1274,62.5804,62.6245,153300.0
2013-06-24 10:00:00,70.96,71.1,70.82,71.0,126100.0,62.5981,62.7216,62.4746,62.6334,126100.0
2013-06-24 10:30:00,70.99,71.31,70.92,71.17,184500.0,62.6245,62.9068,62.5628,62.7833,184500.0
2013-06-24 11:00:00,71.17,71.22,70.81,70.81,134900.0,62.7833,62.8274,62.4658,62.4658,134900.0
2013-06-24 11:30:00,70.81,71.07,70.81,71.04,126900.0,62.4658,62.6951,62.4658,62.6687,126900.0
2013-06-24 12:00:00,71.04,71.13,70.81,71.01,152700.0,62.6687,62.7481,62.4658,62.6422,152700.0
2013-06-24 12:30:00,71.01,71.19,71.01,71.18,118900.0,62.6422,62.801,62.6422,62.7922,118900.0
2013-06-24 13:00:00,71.18,71.39,71.09,71.35,146900.0,62.7922,62.9774,62.7128,62.9421,146900.0
2013-06-24 13:30:00,71.35,71.51,71.3,71.51,131600.0,62.9421,63.0833,62.898,63.0833,131600.0
2013-06-24 14:00:00,71.52,71.91,71.44,71.87,253000.0,63.0921,63.4361,63.0215,63.4009,253000.0
2013-06-24 14:30:00,71.87,72.04,71.78,71.83,177300.0,63.4009,63.5508,63.3215,63.3656,177300.0
2013-06-24 15:00:00,71.82,71.96,71.65,71.68,169700.0,63.3567,63.4802,63.2068,63.2332,169700.0
2013-06-24 15:30:00,71.68,71.85,71.43,71.46,335900.0,63.2332,63.3832,63.0127,63.0392,335900.0
2013-06-25 09:30:00,72.12,72.15,71.75,71.87,105900.0,63.6214,63.6479,63.295,63.4009,105900.0
2013-06-25 10:00:00,71.85,71.95,71.57,71.77,242100.0,63.3832,63.4714,63.1362,63.3126,242100.0
2013-06-25 10:30:00,71.74,72.01,71.66,71.96,90000.0,63.2862,63.5244,63.2156,63.4802,90000.0
2013-06-25 11:00:00,71.97,72.06,71.83,71.88,75400.0,63.4891,63.5685,63.3656,63.4097,75400.0
2013-06-25 11:30:00,71.89,72.02,71.81,71.98,78700.0,63.4185,63.5332,63.3479,63.4979,78700.0
2013-06-25 12:00:00,71.98,72.04,71.94,71.95,98600.0,63.4979,63.5508,63.4626,63.4714,98600.0
2013-06-25 12:30:00,71.97,72.08,71.97,71.98,52500.0,63.4891,63.5861,63.4891,63.4979,52500.0
2013-06-25 13:00:00,71.97,72.02,71.81,71.85,71800.0,63.4891,63.5332,63.3479,63.3832,71800.0
2013-06-25 13:30:00,71.84,72.0,71.8,71.89,74300.0,63.3744,63.5155,63.3391,63.4185,74300.0
2013-06-25 14:00:00,71.88,72.0,71.84,71.96,105300.0,63.4097,63.5155,63.3744,63.4802,105300.0
2013-06-25 14:30:00,71.95,72.07,71.92,71.97,183800.0,63.4714,63.5773,63.445,63.4891,183800.0
2013-06-25 15:00:00,71.97,72.14,71.96,72.13,155200.0,63.4891,63.639,63.4802,63.6302,155200.0
2013-06-25 15:30:00,72.14,72.26,72.0,72.02,286900.0,63.639,63.7449,63.5155,63.5332,286900.0
2013-06-26 09:30:00,72.5,72.73,72.49,72.66,100500.0,63.9566,64.1595,63.9478,64.0978,100500.0
2013-06-26 10:00:00,72.67,72.74,72.5,72.55,162700.0,64.1066,64.1683,63.9566,64.0007,162700.0
2013-06-26 10:30:00,72.54,72.7,72.49,72.59,112700.0,63.9919,64.133,63.9478,64.036,112700.0
2013-06-26 11:00:00,72.58,72.65,72.45,72.54,109500.0,64.0272,64.0889,63.9125,63.9919,109500.0
2013-06-26 11:30:00,72.53,72.61,72.49,72.53,188100.0,63.9831,64.0536,63.9478,63.9831,188100.0
2013-06-26 12:00:00,72.52,72.71,72.52,72.7,115400.0,63.9743,64.1419,63.9743,64.133,115400.0
2013-06-26 12:30:00,72.7,72.72,72.62,72.63,122400.0,64.133,64.1507,64.0625,64.0713,122400.0
2013-06-26 13:00:00,72.64,72.8,72.6,72.8,83100.0,64.0801,64.2213,64.0448,64.2213,83100.0
2013-06-26 13:30:00,72.8,72.81,72.71,72.74,55200.0,64.2213,64.2301,64.1419,64.1683,55200.0
2013-06-26 14:00:00,72.75,72.83,72.71,72.83,74300.0,64.1772,64.2477,64.1419,64.2477,74300.0
2013-06-26 14:30:00,72.83,72.88,72.78,72.84,107800.0,64.2477,64.2918,64.2036,64.2565,107800.0
2013-06-26 15:00:00,72.83,72.94,72.83,72.91,150400.0,64.2477,64.3448,64.2477,64.3183,150400.0
2013-06-26 15:30:00,72.91,72.93,72.77,72.77,213100.0,64.3183,64.3359,64.1948,64.1948,213100.0
2013-06-27 09:30:00,73.22,73.35,73.18,73.33,172600.0,64.5918,64.7064,64.5565,64.6888,172600.0
2013-06-27 10:00:00,73.35,73.42,73.18,73.41,100300.0,64.7064,64.7682,64.5565,64.7594,100300.0
2013-06-27 10:30:00,73.41,73.5,73.36,73.4,63800.0,64.7594,64.8388,64.7153,64.7506,63800.0
2013-06-27 11:00:00,73.39,73.49,73.25,73.28,105700.0,64.7417,64.83,64.6182,64.6447,105700.0
2013-06-27 11:30:00,73.28,73.35,73.26,73.34,110200.0,64.6447,64.7064,64.6271,64.6976,110200.0
2013-06-27 12:00:00,73.35,73.35,73.13,73.16,51500.0,64.7064,64.7064,64.5124,64.5388,51500.0
2013-06-27 12:30:00,73.17,73.28,73.17,73.23,36500.0,64.5477,64.6447,64.5477,64.6006,36500.0
2013-06-27 13:00:00,73.22,73.34,73.21,73.31,66600.0,64.5918,64.6976,64.5829,64.6712,66600.0
2013-06-27 13:30:00,73.31,73.39,73.23,73.23,85900.0,64.6712,64.7417,64.6006,64.6006,85900.0
2013-06-27 14:00:00,73.23,73.24,73.13,73.24,73800.0,64.6006,64.6094,64.5124,64.6094,73800.0
2013-06-27 14:30:00,73.25,73.31,73.13,73.2,225000.0,64.6182,64.6712,64.5124,64.5741,225000.0
2013-06-27 15:00:00,73.21,73.29,73.13,73.28,51200.0,64.5829,64.6535,64.5124,64.6447,51200.0
2013-06-27 15:30:00,73.29,73.3,73.15,73.16,79500.0,64.6535,64.6623,64.53,64.5388,79500.0
2013-06-28 09:30:00,72.93,73.02,72.67,72.68,431700.0,64.3359,64.4153,64.1066,64.1154,431700.0
2013-06-28 10:00:00,72.69,72.88,72.62,72.88,234000.0,64.1242,64.2918,64.0625,64.2918,234000.0
2013-06-28 10:30:00,72.88,73.16,72.88,73.13,166400.0,64.2918,64.5388,64.2918,64.5124,166400.0
2013-06-28 11:00:00,73.12,73.3,73.09,73.11,92900.0,64.5036,64.6623,64.4771,64.4947,92900.0
2013-06-28 11:30:00,73.11,73.21,73.05,73.15,102600.0,64.4947,64.5829,64.4418,64.53,102600.0
2013-06-28 12:00:00,73.16,73.16,72.9,73.0,112800.0,64.5388,64.5388,64.3095,64.3977,112800.0
2013-06-28 12:30:00,73.0,73.09,72.95,73.04,85200.0,64.3977,64.4771,64.3536,64.433,85200.0
2013-06-28 13:00:00,73.04,73.17,72.98,73.13,106900.0,64.433,64.5477,64.38,64.5124,106900.0
2013-06-28 13:30:00,73.13,73.26,73.1,73.24,98100.0,64.5124,64.6271,64.4859,64.6094,98100.0
2013-06-28 14:00:00,73.24,73.34,73.21,73.23,67600.0,64.6094,64.6976,64.5829,64.6006,67600.0
2013-06-28 14:30:00,73.23,73.27,73.16,73.21,69500.0,64.6006,64.6359,64.5388,64.5829,69500.0
2013-06-28 15:00:00,73.21,73.23,73.04,73.23,172500.0,64.5829,64.6006,64.433,64.6006,172500.0
2013-06-28 15:30:00,73.23,73.33,72.8,72.8,379700.0,64.6006,64.6888,64.2213,64.2213,379700.0
2013-07-01 09:30:00,73.52,73.72,73.33,73.66,139200.0,64.8564,65.0328,64.6888,64.9799,139200.0
2013-07-01 10:00:00,73.64,73.95,73.63,73.82,137300.0,64.9623,65.2357,64.9535,65.1211,137300.0
2013-07-01 10:30:00,73.81,73.86,73.75,73.77,124200.0,65.1122,65.1563,65.0593,65.077,124200.0
2013-07-01 11:00:00,73.77,73.9,73.77,73.84,206300.0,65.077,65.1916,65.077,65.1387,206300.0
2013-07-01 11:30:00,73.83,73.89,73.78,73.88,376800.0,65.1299,65.1828,65.0858,65.174,376800.0
2013-07-01 12:00:00,73.88,73.94,73.76,73.78,36100.0,65.174,65.2269,65.0681,65.0858,36100.0
2013-07-01 12:30:00,73.77,73.85,73.75,73.8,73700.0,65.077,65.1475,65.0593,65.1034,73700.0
2013-07-01 13:00:00,73.8,73.86,73.76,73.81,98000.0,65.1034,65.1563,65.0681,65.1122,98000.0
2013-07-01 13:30:00,73.82,73.83,73.57,73.58,172700.0,65.1211,65.1299,64.9005,64.9093,172700.0
2013-07-01 14:00:00,73.57,73.67,73.49,73.58,109000.0,64.9005,64.9887,64.83,64.9093,109000.0
2013-07-01 14:30:00,73.58,73.67,73.52,73.66,149200.0,64.9093,64.9887,64.8564,64.9799,149200.0
2013-07-01 15:00:00,73.65,73.7,73.55,73.56,151000.0,64.9711,65.0152,64.8829,64.8917,151000.0
2013-07-01 15:30:00,73.54,73.54,73.38,73.44,237000.0,64.8741,64.8741,64.7329,64.7858,237000.0
2013-07-02 09:30:00,73.13,73.43,73.04,73.33,266200.0,64.7701,65.0358,64.6904,64.9472,266200.0
2013-07-02 10:00:00,73.34,73.5,73.23,73.42,109600.0,64.9561,65.0978,64.8587,65.027,109600.0
2013-07-02 10:30:00,73.41,73.51,73.32,73.5,67200.0,65.0181,65.1067,64.9384,65.0978,67200.0
2013-07-02 11:00:00,73.49,73.51,73.38,73.43,140100.0,65.089,65.1067,64.9915,65.0358,140100.0
2013-07-02 11:30:00,73.44,73.57,73.41,73.52,59200.0,65.0447,65.1598,65.0181,65.1155,59200.0
2013-07-02 12:00:00,73.52,73.53,73.32,73.36,121600.0,65.1155,65.1244,64.9384,64.9738,121600.0
2013-07-02 12:30:00,73.35,73.42,73.26,73.4,36000.0,64.965,65.027,64.8852,65.0092,36000.0
2013-07-02 13:00:00,73.39,73.39,73.24,73.25,76000.0,65.0004,65.0004,64.8675,64.8764,76000.0
2013-07-02 13:30:00,73.25,73.27,73.03,73.14,48900.0,64.8764,64.8941,64.6815,64.779,48900.0
2013-07-02 14:00:00,73.14,73.14,72.76,72.84,68200.0,64.779,64.779,64.4424,64.5133,68200.0
2013-07-02 14:30:00,72.82,72.96,72.74,72.9,252800.0,64.4955,64.6195,64.4247,64.5664,252800.0
2013-07-02 15:00:00,72.91,73.0,72.85,72.89,155200.0,64.5753,64.655,64.5221,64.5575,155200.0
2013-07-02 15:30:00,72.92,73.13,72.83,73.07,253200.0,64.5841,64.7701,64.5044,64.717,253200.0
2013-07-03 09:30:00,72.67,73.03,72.67,72.9,52700.0,64.3627,64.6815,64.3627,64.5664,52700.0
2013-07-03 10:00:00,72.94,73.03,72.78,73.02,116400.0,64.6018,64.6815,64.4601,64.6727,116400.0
2013-07-03 10:30:00,73.04,73.06,72.92,72.98,79000.0,64.6904,64.7081,64.5841,64.6373,79000.0
2013-07-03 11:00:00,72.98,73.18,72.98,73.16,60900.0,64.6373,64.8144,64.6373,64.7967,60900.0
2013-07-03 11:30:00,73.16,73.39,73.1,73.39,69800.0,64.7967,65.0004,64.7435,65.0004,69800.0
2013-07-03 12:00:00,73.39,73.48,73.36,73.43,30400.0,65.0004,65.0801,64.9738,65.0358,30400.0
2013-07-03 12:30:00,73.42,73.45,73.25,73.27,110400.0,65.027,65.0535,64.8764,64.8941,110400.0
2013-07-05 09:30:00,73.75,73.84,73.5,73.61,80800.0,65.3192,65.3989,65.0978,65.1952,80800.0
2013-07-05 10:00:00,73.59,73.63,73.2,73.35,236700.0,65.1775,65.213,64.8321,64.965,236700.0
2013-07-05 10:30:00,73.35,73.5,73.28,73.5,69600.0,64.965,65.0978,64.903,65.0978,69600.0
2013-07-05 11:00:00,73.51,73.55,73.41,73.43,79600.0,65.1067,65.1421,65.0181,65.0358,79600.0
2013-07-05 11:30:00,73.42,73.67,73.34,73.66,86700.0,65.027,65.2484,64.9561,65.2395,86700.0
2013-07-05 12:00:00,73.66,73.75,73.66,73.7,86900.0,65.2395,65.3192,65.2395,65.2749,86900.0
2013-07-05 12:30:00,73.7,73.76,73.66,73.71,66300.0,65.2749,65.3281,65.2395,65.2838,66300.0
2013-07-05 13:00:00,73.71,73.75,73.6,73.69,62400.0,65.2838,65.3192,65.1864,65.2661,62400.0
2013-07-05 13:30:00,73.69,73.74,73.67,73.73,48400.0,65.2661,65.3104,65.2484,65.3015,48400.0
2013-07-05 14:00:00,73.73,73.9,73.72,73.89,93400.0,65.3015,65.4521,65.2927,65.4432,93400.0
2013-07-05 14:30:00,73.9,73.95,73.78,73.85,73000.0,65.4521,65.4964,65.3458,65.4078,73000.0
2013-07-05 15:00:00,73.85,73.86,73.66,73.71,65400.0,65.4078,65.4167,65.2395,65.2838,65400.0
2013-07-05 15:30:00,73.71,74.01,73.71,73.99,457000.0,65.2838,65.5495,65.2838,65.5318,457000.0
2013-07-08 09:30:00,74.32,74.5,74.3,74.45,76100.0,65.8241,65.9835,65.8064,65.9392,76100.0
2013-07-08 10:00:00,74.47,74.59,74.44,74.45,84100.0,65.9569,66.0632,65.9304,65.9392,84100.0
2013-07-08 10:30:00,74.46,74.51,74.35,74.38,85300.0,65.9481,65.9924,65.8506,65.8772,85300.0
2013-07-08 11:00:00,74.39,74.47,74.32,74.36,52000.0,65.8861,65.9569,65.8241,65.8595,52000.0
2013-07-08 11:30:00,74.36,74.36,74.21,74.22,67800.0,65.8595,65.8595,65.7266,65.7355,67800.0
2013-07-08 12:00:00,74.22,74.28,74.18,74.18,44600.0,65.7355,65.7886,65.7001,65.7001,44600.0
2013-07-08 12:30:00,74.19,74.31,74.18,74.21,42200.0,65.7089,65.8152,65.7001,65.7266,42200.0
2013-07-08 13:00:00,74.22,74.31,74.17,74.22,105800.0,65.7355,65.8152,65.6912,65.7355,105800.0
2013-07-08 13:30:00,74.21,74.34,74.21,74.32,46900.0,65.7266,65.8418,65.7266,65.8241,46900.0
2013-07-08 14:00:00,74.32,74.34,74.24,74.24,46100.0,65.8241,65.8418,65.7532,65.7532,46100.0
2013-07-08 14:30:00,74.26,74.36,74.25,74.34,96400.0,65.7709,65.8595,65.7621,65.8418,96400.0
2013-07-08 15:00:00,74.35,74.35,74.25,74.25,108500.0,65.8506,65.8506,65.7621,65.7621,108500.0
2013-07-08 15:30:00,74.25,74.34,74.2,74.33,234600.0,65.7621,65.8418,65.7178,65.8329,234600.0
2013-07-09 09:30:00,74.68,74.74,74.6,74.62,117100.0,66.1429,66.1961,66.0721,66.0898,117100.0
2013-07-09 10:00:00,74.62,74.63,74.43,74.45,134300.0,66.0898,66.0986,65.9215,65.9392,134300.0
2013-07-09 10:30:00,74.47,74.65,74.44,74.64,109400.0,65.9569,66.1163,65.9304,66.1075,109400.0
2013-07-09 11:00:00,74.66,74.74,74.64,74.74,261700.0,66.1252,66.1961,66.1075,66.1961,261700.0
2013-07-09 11:30:00,74.74,74.78,74.69,74.71,440300.0,66.1961,66.2315,66.1518,66.1695,440300.0
2013-07-09 12:00:00,74.7,74.75,74.69,74.74,40700.0,66.1606,66.2049,66.1518,66.1961,40700.0
2013-07-09 12:30:00,74.74,74.82,74.73,74.81,58700.0,66.1961,66.2669,66.1872,66.2581,58700.0
2013-07-09 13:00:00,74.82,74.85,74.77,74.78,92800.0,66.2669,66.2935,66.2226,66.2315,92800.0
2013-07-09 13:30:00,74.77,74.81,74.71,74.78,121600.0,66.2226,66.2581,66.1695,66.2315,121600.0
2013-07-09 14:00:00,74.78,74.87,74.75,74.84,91600.0,66.2315,66.3112,66.2049,66.2846,91600.0
2013-07-09 14:30:00,74.85,74.85,74.76,74.79,57400.0,66.2935,66.2935,66.2138,66.2403,57400.0
2013-07-09 15:00:00,74.8,74.87,74.79,74.86,99500.0,66.2492,66.3112,66.2403,66.3023,99500.0
2013-07-09 15:30:00,74.86,74.88,74.73,74.79,275600.0,66.3023,66.3201,66.1872,66.2403,275600.0
2013-07-10 09:30:00,74.69,74.91,74.69,74.91,188100.0,66.1518,66.3466,66.1518,66.3466,188100.0
2013-07-10 10:00:00,74.9,74.94,74.73,74.78,82400.0,66.3378,66.3732,66.1872,66.2315,82400.0
2013-07-10 10:30:00,74.78,74.8,74.71,74.76,149200.0,66.2315,66.2492,66.1695,66.2138,149200.0
2013-07-10 11:00:00,74.77,74.78,74.69,74.7,91800.0,66.2226,66.2315,66.1518,66.1606,91800.0
2013-07-10 11:30:00,74.71,74.86,74.71,74.79,89100.0,66.1695,66.3023,66.1695,66.2403,89100.0
2013-07-10 12:00:00,74.78,74.83,74.76,74.8,61100.0,66.2315,66.2758,66.2138,66.2492,61100.0
2013-07-10 12:30:00,74.8,74.89,74.8,74.85,57000.0,66.2492,66.3289,66.2492,66.2935,57000.0
2013-07-10 13:00:00,74.84,74.87,74.82,74.85,87300.0,66.2846,66.3112,66.2669,66.2935,87300.0
2013-07-10 13:30:00,74.85,74.9,74.83,74.85,101200.0,66.2935,66.3378,66.2758,66.2935,101200.0
2013-07-10 14:00:00,74.85,75.16,74.83,74.94,264800.0,66.2935,66.568,66.2758,66.3732,264800.0
2013-07-10 14:30:00,74.95,74.99,74.72,74.83,298100.0,66.3821,66.4175,66.1783,66.2758,298100.0
2013-07-10 15:00:00,74.84,74.98,74.75,74.91,114500.0,66.2846,66.4086,66.2049,66.3466,114500.0
2013-07-10 15:30:00,74.91,74.98,74.85,74.97,177600.0,66.3466,66.4086,66.2935,66.3998,177600.0
2013-07-11 09:30:00,75.79,75.88,75.7,75.8,111200.0,67.126,67.2057,67.0463,67.1349,111200.0
2013-07-11 10:00:00,75.81,75.87,75.75,75.81,94800.0,67.1437,67.1969,67.0906,67.1437,94800.0
2013-07-11 10:30:00,75.81,75.83,75.69,75.81,73500.0,67.1437,67.1615,67.0375,67.1437,73500.0
2013-07-11 11:00:00,75.83,75.88,75.81,75.87,75000.0,67.1615,67.2057,67.1437,67.1969,75000.0
2013-07-11 11:30:00,75.88,75.89,75.83,75.86,76700.0,67.2057,67.2146,67.1615,67.188,76700.0
2013-07-11 12:00:00,75.85,75.85,75.75,75.79,47200.0,67.1792,67.1792,67.0906,67.126,47200.0
2013-07-11 12:30:00,75.79,75.85,75.77,75.83,40000.0,67.126,67.1792,67.1083,67.1615,40000.0
2013-07-11 13:00:00,75.83,75.86,75.82,75.84,88200.0,67.1615,67.188,67.1526,67.1703,88200.0
2013-07-11 13:30:00,75.83,75.86,75.78,75.85,76000.0,67.1615,67.188,67.1172,67.1792,76000.0
2013-07-11 14:00:00,75.85,76.01,75.83,75.98,78800.0,67.1792,67.3209,67.1615,67.2943,78800.0
2013-07-11 14:30:00,75.98,76.07,75.94,75.96,182900.0,67.2943,67.374,67.2589,67.2766,182900.0
2013-07-11 15:00:00,75.97,76.05,75.95,76.04,85800.0,67.2855,67.3563,67.2677,67.3475,85800.0
2013-07-11 15:30:00,76.03,76.11,75.96,76.05,93800.0,67.3386,67.4094,67.2766,67.3563,93800.0
2013-07-12 09:30:00,76.01,76.1,75.96,76.04,58300.0,67.3209,67.4006,67.2766,67.3475,58300.0
2013-07-12 10:00:00,76.04,76.13,76.01,76.09,32300.0,67.3475,67.4272,67.3209,67.3917,32300.0
2013-07-12 10:30:00,76.11,76.2,76.07,76.08,40500.0,67.4094,67.4892,67.374,67.3829,40500.0
2013-07-12 11:00:00,76.08,76.08,76.0,76.0,37800.0,67.3829,67.3829,67.312,67.312,37800.0
2013-07-12 11:30:00,76.01,76.04,75.94,75.98,25600.0,67.3209,67.3475,67.2589,67.2943,25600.0
2013-07-12 12:00:00,75.97,75.99,75.94,75.94,52100.0,67.2855,67.3032,67.2589,67.2589,52100.0
2013-07-12 12:30:00,75.93,75.95,75.9,75.92,24900.0,67.25,67.2677,67.2235,67.2412,24900.0
2013-07-12 13:00:00,75.91,76.0,75.86,75.97,32500.0,67.2323,67.312,67.188,67.2855,32500.0
2013-07-12 13:30:00,75.98,76.03,75.94,75.98,20800.0,67.2943,67.3386,67.2589,67.2943,20800.0
2013-07-12 14:00:00,75.99,76.06,75.99,76.03,50700.0,67.3032,67.3652,67.3032,67.3386,50700.0
2013-07-12 14:30:00,76.05,76.07,76.0,76.06,55200.0,67.3563,67.374,67.312,67.3652,55200.0
2013-07-12 15:00:00,76.06,76.08,76.01,76.08,43400.0,67.3652,67.3829,67.3209,67.3829,43400.0
2013-07-12 15:30:00,76.08,76.27,76.07,76.23,82900.0,67.3829,67.5512,67.374,67.5157,82900.0
2013-07-15 09:30:00,76.32,76.4,76.12,76.18,41100.0,67.5954,67.6663,67.4183,67.4714,41100.0
2013-07-15 10:00:00,76.17,76.3,76.17,76.23,74500.0,67.4626,67.5777,67.4626,67.5157,74500.0
2013-07-15 10:30:00,76.23,76.29,76.2,76.28,46700.0,67.5157,67.5689,67.4892,67.56,46700.0
2013-07-15 11:00:00,76.28,76.32,76.24,76.32,50800.0,67.56,67.5954,67.5246,67.5954,50800.0
2013-07-15 11:30:00,76.32,76.38,76.32,76.36,261800.0,67.5954,67.6486,67.5954,67.6309,261800.0
2013-07-15 12:00:00,76.36,76.38,76.31,76.36,58300.0,67.6309,67.6486,67.5866,67.6309,58300.0
2013-07-15 12:30:00,76.36,76.37,76.3,76.31,25200.0,67.6309,67.6397,67.5777,67.5866,25200.0
2013-07-15 13:00:00,76.31,76.32,76.27,76.3,151000.0,67.5866,67.5954,67.5512,67.5777,151000.0
2013-07-15 13:30:00,76.3,76.34,76.27,76.33,40100.0,67.5777,67.6132,67.5512,67.6043,40100.0
2013-07-15 14:00:00,76.33,76.39,76.32,76.38,51200.0,67.6043,67.6574,67.5954,67.6486,51200.0
2013-07-15 14:30:00,76.37,76.4,76.34,76.37,130100.0,67.6397,67.6663,67.6132,67.6397,130100.0
2013-07-15 15:00:00,76.37,76.4,76.33,76.33,58700.0,67.6397,67.6663,67.6043,67.6043,58700.0
2013-07-15 15:30:00,76.34,76.37,76.31,76.34,128100.0,67.6132,67.6397,67.5866,67.6132,128100.0
2013-07-16 09:30:00,76.31,76.38,76.15,76.17,32200.0,67.5866,67.6486,67.4449,67.4626,32200.0
2013-07-16 10:00:00,76.19,76.31,76.19,76.24,36900.0,67.4803,67.5866,67.4803,67.5246,36900.0
2013-07-16 10:30:00,76.24,76.26,76.11,76.12,76600.0,67.5246,67.5423,67.4094,67.4183,76600.0
2013-07-16 11:00:00,76.11,76.12,76.01,76.04,49900.0,67.4094,67.4183,67.3209,67.3475,49900.0
2013-07-16 11:30:00,76.04,76.05,75.93,75.98,82800.0,67.3475,67.3563,67.25,67.2943,82800.0
2013-07-16 12:00:00,75.99,76.08,75.97,76.08,57400.0,67.3032,67.3829,67.2855,67.3829,57400.0
2013-07-16 12:30:00,76.08,76.08,76.0,76.01,49700.0,67.3829,67.3829,67.312,67.3209,49700.0
2013-07-16 13:00:00,76.0,76.01,75.88,75.9,77000.0,67.312,67.3209,67.2057,67.2235,77000.0
2013-07-16 13:30:00,75.89,76.02,75.88,76.02,262800.0,67.2146,67.3297,67.2057,67.3297,262800.0
2013-07-16 14:00:00,76.03,76.12,76.03,76.04,79000.0,67.3386,67.4183,67.3386,67.3475,79000.0
2013-07-16 14:30:00,76.04,76.06,76.0,76.01,76700.0,67.3475,67.3652,67.312,67.3209,76700.0
2013-07-16 15:00:00,75.99,75.99,75.9,75.99,61900.0,67.3032,67.3032,67.2235,67.3032,61900.0
2013-07-16 15:30:00,76.0,76.05,75.98,76.02,112000.0,67.312,67.3563,67.2943,67.3297,112000.0
2013-07-17 09:30:00,76.3,76.32,76.14,76.21,80000.0,67.5777,67.5954,67.436,67.498,80000.0
2013-07-17 10:00:00,76.21,76.32,76.2,76.3,46800.0,67.498,67.5954,67.4892,67.5777,46800.0
2013-07-17 10:30:00,76.31,76.39,76.16,76.25,52200.0,67.5866,67.6574,67.4537,67.5334,52200.0
2013-07-17 11:00:00,76.27,76.32,76.18,76.19,49000.0,67.5512,67.5954,67.4714,67.4803,49000.0
2013-07-17 11:30:00,76.18,76.21,76.11,76.19,29300.0,67.4714,67.498,67.4094,67.4803,29300.0
2013-07-17 12:00:00,76.18,76.32,76.17,76.27,62000.0,67.4714,67.5954,67.4626,67.5512,62000.0
2013-07-17 12:30:00,76.28,76.32,76.27,76.29,29000.0,67.56,67.5954,67.5512,67.5689,29000.0
2013-07-17 13:00:00,76.28,76.34,76.23,76.26,66300.0,67.56,67.6132,67.5157,67.5423,66300.0
2013-07-17 13:30:00,76.25,76.28,76.22,76.28,76600.0,67.5334,67.56,67.5069,67.56,76600.0
2013-07-17 14:00:00,76.28,76.3,76.26,76.26,100900.0,67.56,67.5777,67.5423,67.5423,100900.0
2013-07-17 14:30:00,76.26,76.27,76.12,76.15,128300.0,67.5423,67.5512,67.4183,67.4449,128300.0
2013-07-17 15:00:00,76.14,76.23,76.12,76.2,71500.0,67.436,67.5157,67.4183,67.4892,71500.0
2013-07-17 15:30:00,76.2,76.28,76.13,76.25,64200.0,67.4892,67.56,67.4272,67.5334,64200.0
2013-07-18 09:30:00,76.23,76.38,76.22,76.31,29600.0,67.5157,67.6486,67.5069,67.5866,29600.0
2013-07-18 10:00:00,76.36,76.59,76.31,76.59,28000.0,67.6309,67.8346,67.5866,67.8346,28000.0
2013-07-18 10:30:00,76.59,76.66,76.56,76.64,49100.0,67.8346,67.8966,67.808,67.8789,49100.0
2013-07-18 11:00:00,76.64,76.67,76.59,76.6,51200.0,67.8789,67.9054,67.8346,67.8434,51200.0
2013-07-18 11:30:00,76.61,76.64,76.53,76.53,33800.0,67.8523,67.8789,67.7814,67.7814,33800.0
2013-07-18 12:00:00,76.54,76.61,76.5,76.51,30500.0,67.7903,67.8523,67.7549,67.7637,30500.0
2013-07-18 12:30:00,76.5,76.51,76.38,76.4,76700.0,67.7549,67.7637,67.6486,67.6663,76700.0
2013-07-18 13:00:00,76.4,76.44,76.32,76.34,65400.0,67.6663,67.7017,67.5954,67.6132,65400.0
2013-07-18 13:30:00,76.34,76.46,76.33,76.43,74900.0,67.6132,67.7194,67.6043,67.6929,74900.0
2013-07-18 14:00:00,76.44,76.47,76.41,76.45,25800.0,67.7017,67.7283,67.6752,67.7106,25800.0
2013-07-18 14:30:00,76.46,76.54,76.46,76.48,65200.0,67.7194,67.7903,67.7194,67.7372,65200.0
2013-07-18 15:00:00,76.48,76.48,76.38,76.44,63200.0,67.7372,67.7372,67.6486,67.7017,63200.0
2013-07-18 15:30:00,76.43,76.44,76.36,76.41,106100.0,67.6929,67.7017,67.6309,67.6752,106100.0
2013-07-19 09:30:00,76.11,76.14,75.99,76.03,141800.0,67.4094,67.436,67.3032,67.3386,141800.0
2013-07-19 10:00:00,76.03,76.11,76.0,76.06,37600.0,67.3386,67.4094,67.312,67.3652,37600.0
2013-07-19 10:30:00,76.05,76.18,76.05,76.16,47000.0,67.3563,67.4714,67.3563,67.4537,47000.0
2013-07-19 11:00:00,76.18,76.2,76.11,76.19,191100.0,67.4714,67.4892,67.4094,67.4803,191100.0
2013-07-19 11:30:00,76.19,76.2,76.05,76.1,73800.0,67.4803,67.4892,67.3563,67.4006,73800.0
2013-07-19 12:00:00,76.1,76.14,76.07,76.12,26200.0,67.4006,67.436,67.374,67.4183,26200.0
2013-07-19 12:30:00,76.12,76.12,76.06,76.11,64100.0,67.4183,67.4183,67.3652,67.4094,64100.0
2013-07-19 13:00:00,76.11,76.15,76.08,76.08,37800.0,67.4094,67.4449,67.3829,67.3829,37800.0
2013-07-19 13:30:00,76.08,76.16,76.07,76.15,68100.0,67.3829,67.4537,67.374,67.4449,68100.0
2013-07-19 14:00:00,76.15,76.26,76.15,76.23,124700.0,67.4449,67.5423,67.4449,67.5157,124700.0
2013-07-19 14:30:00,76.23,76.23,76.17,76.18,145100.0,67.5157,67.5157,67.4626,67.4714,145100.0
2013-07-19 15:00:00,76.18,76.21,76.17,76.18,87000.0,67.4714,67.498,67.4626,67.4714,87000.0
2013-07-19 15:30:00,76.19,76.29,76.18,76.28,120900.0,67.4803,67.5689,67.4714,67.56,120900.0
2013-07-22 09:30:00,76.38,76.5,76.25,76.26,114200.0,67.6486,67.7549,67.5334,67.5423,114200.0
2013-07-22 10:00:00,76.26,76.41,76.22,76.34,89800.0,67.5423,67.6752,67.5069,67.6132,89800.0
2013-07-22 10:30:00,76.35,76.41,76.3,76.38,48400.0,67.622,67.6752,67.5777,67.6486,48400.0
2013-07-22 11:00:00,76.38,76.48,76.38,76.47,153600.0,67.6486,67.7372,67.6486,67.7283,153600.0
2013-07-22 11:30:00,76.47,76.52,76.4,76.41,54600.0,67.7283,67.7726,67.6663,67.6752,54600.0
2013-07-22 12:00:00,76.41,76.46,76.41,76.46,51200.0,67.6752,67.7194,67.6752,67.7194,51200.0
2013-07-22 12:30:00,76.46,76.47,76.42,76.44,48500.0,67.7194,67.7283,67.684,67.7017,48500.0
2013-07-22 13:00:00,76.44,76.46,76.35,76.37,63100.0,67.7017,67.7194,67.622,67.6397,63100.0
2013-07-22 13:30:00,76.36,76.37,76.28,76.34,91400.0,67.6309,67.6397,67.56,67.6132,91400.0
2013-07-22 14:00:00,76.35,76.41,76.33,76.38,52500.0,67.622,67.6752,67.6043,67.6486,52500.0
2013-07-22 14:30:00,76.38,76.47,76.36,76.47,68600.0,67.6486,67.7283,67.6309,67.7283,68600.0
2013-07-22 15:00:00,76.46,76.47,76.42,76.45,137500.0,67.7194,67.7283,67.684,67.7106,137500.0
2013-07-22 15:30:00,76.44,76.46,76.37,76.43,184000.0,67.7017,67.7194,67.6397,67.6929,184000.0
2013-07-23 09:30:00,76.57,76.69,76.47,76.49,116800.0,67.8169,67.9231,67.7283,67.746,116800.0
2013-07-23 10:00:00,76.49,76.49,76.29,76.3,39300.0,67.746,67.746,67.5689,67.5777,39300.0
2013-07-23 10:30:00,76.28,76.29,76.2,76.21,78400.0,67.56,67.5689,67.4892,67.498,78400.0
2013-07-23 11:00:00,76.21,76.27,76.18,76.27,137400.0,67.498,67.5512,67.4714,67.5512,137400.0
2013-07-23 11:30:00,76.27,76.3,76.22,76.26,111900.0,67.5512,67.5777,67.5069,67.5423,111900.0
2013-07-23 12:00:00,76.27,76.29,76.22,76.26,52100.0,67.5512,67.5689,67.5069,67.5423,52100.0
2013-07-23 12:30:00,76.25,76.27,76.2,76.23,72100.0,67.5334,67.5512,67.4892,67.5157,72100.0
2013-07-23 13:00:00,76.23,76.34,76.23,76.32,84000.0,67.5157,67.6132,67.5157,67.5954,84000.0
2013-07-23 13:30:00,76.33,76.37,76.3,76.31,66900.0,67.6043,67.6397,67.5777,67.5866,66900.0
2013-07-23 14:00:00,76.31,76.33,76.28,76.31,64700.0,67.5866,67.6043,67.56,67.5866,64700.0
2013-07-23 14:30:00,76.31,76.39,76.29,76.36,179300.0,67.5866,67.6574,67.5689,67.6309,179300.0
2013-07-23 15:00:00,76.35,76.36,76.28,76.3,78200.0,67.622,67.6309,67.56,67.5777,78200.0
2013-07-23 15:30:00,76.29,76.32,76.13,76.16,196200.0,67.5689,67.5954,67.4272,67.4537,196200.0
2013-07-24 09:30:00,76.5,76.58,76.28,76.3,83300.0,67.7549,67.8257,67.56,67.5777,83300.0
2013-07-24 10:00:00,76.27,76.33,76.09,76.13,70500.0,67.5512,67.6043,67.3917,67.4272,70500.0
2013-07-24 10:30:00,76.12,76.26,76.09,76.2,35600.0,67.4183,67.5423,67.3917,67.4892,35600.0
2013-07-24 11:00:00,76.2,76.32,76.18,76.31,75100.0,67.4892,67.5954,67.4714,67.5866,75100.0
2013-07-24 11:30:00,76.32,76.36,76.25,76.25,50900.0,67.5954,67.6309,67.5334,67.5334,50900.0
2013-07-24 12:00:00,76.25,76.27,76.09,76.1,51100.0,67.5334,67.5512,67.3917,67.4006,51100.0
2013-07-24 12:30:00,76.11,76.13,76.04,76.06,33500.0,67.4094,67.4272,67.3475,67.3652,33500.0
2013-07-24 13:00:00,76.06,76.11,75.94,75.98,43500.0,67.3652,67.4094,67.2589,67.2943,43500.0
2013-07-24 13:30:00,75.98,75.98,75.89,75.97,62900.0,67.2943,67.2943,67.2146,67.2855,62900.0
2013-07-24 14:00:00,75.97,76.08,75.97,76.05,78900.0,67.2855,67.3829,67.2855,67.3563,78900.0
2013-07-24 14:30:00,76.04,76.05,75.97,76.04,218200.0,67.3475,67.3563,67.2855,67.3475,218200.0
2013-07-24 15:00:00,76.04,76.04,75.92,76.01,62900.0,67.3475,67.3475,67.2412,67.3209,62900.0
2013-07-24 15:30:00,76.0,76.07,75.94,76.05,293100.0,67.312,67.374,67.2589,67.3563,293100.0
2013-07-25 09:30:00,76.02,76.25,76.0,76.21,73100.0,67.3297,67.5334,67.312,67.498,73100.0
2013-07-25 10:00:00,76.22,76.29,76.19,76.21,57100.0,67.5069,67.5689,67.4803,67.498,57100.0
2013-07-25 10:30:00,76.21,76.22,76.12,76.17,51500.0,67.498,67.5069,67.4183,67.4626,51500.0
2013-07-25 11:00:00,76.17,76.17,75.92,75.95,43800.0,67.4626,67.4626,67.2412,67.2677,43800.0
2013-07-25 11:30:00,75.94,76.02,75.92,76.0,44600.0,67.2589,67.3297,67.2412,67.312,44600.0
2013-07-25 12:00:00,76.0,76.16,75.97,76.15,35000.0,67.312,67.4537,67.2855,67.4449,35000.0
2013-07-25 12:30:00,76.17,76.32,76.16,76.32,86600.0,67.4626,67.5954,67.4537,67.5954,86600.0
2013-07-25 13:00:00,76.32,76.35,76.29,76.32,60100.0,67.5954,67.622,67.5689,67.5954,60100.0
2013-07-25 13:30:00,76.31,76.35,76.28,76.29,52400.0,67.5866,67.622,67.56,67.5689,52400.0
2013-07-25 14:00:00,76.3,76.35,76.21,76.24,68400.0,67.5777,67.622,67.498,67.5246,68400.0
2013-07-25 14:30:00,76.24,76.32,76.2,76.22,46100.0,67.5246,67.5954,67.4892,67.5069,46100.0
2013-07-25 15:00:00,76.2,76.41,76.19,76.36,146400.0,67.4892,67.6752,67.4803,67.6309,146400.0
2013-07-25 15:30:00,76.37,76.43,76.34,76.39,199100.0,67.6397,67.6929,67.6132,67.6574,199100.0
2013-07-26 09:30:00,76.1,76.2,76.03,76.2,55400.0,67.4006,67.4892,67.3386,67.4892,55400.0
2013-07-26 10:00:00,76.2,76.25,76.07,76.07,37400.0,67.4892,67.5334,67.374,67.374,37400.0
2013-07-26 10:30:00,76.07,76.1,75.79,75.86,61500.0,67.374,67.4006,67.126,67.188,61500.0
2013-07-26 11:00:00,75.83,75.97,75.79,75.94,47500.0,67.1615,67.2855,67.126,67.2589,47500.0
2013-07-26 11:30:00,75.96,76.09,75.95,76.05,49800.0,67.2766,67.3917,67.2677,67.3563,49800.0
2013-07-26 12:00:00,76.06,76.16,76.06,76.16,60300.0,67.3652,67.4537,67.3652,67.4537,60300.0
2013-07-26 12:30:00,76.17,76.22,76.15,76.15,85900.0,67.4626,67.5069,67.4449,67.4449,85900.0
2013-07-26 13:00:00,76.16,76.35,76.16,76.32,88300.0,67.4537,67.622,67.4537,67.5954,88300.0
2013-07-26 13:30:00,76.32,76.32,76.26,76.28,41800.0,67.5954,67.5954,67.5423,67.56,41800.0
2013-07-26 14:00:00,76.29,76.39,76.2,76.22,44000.0,67.5689,67.6574,67.4892,67.5069,44000.0
2013-07-26 14:30:00,76.2,76.38,76.2,76.34,62400.0,67.4892,67.6486,67.4892,67.6132,62400.0
2013-07-26 15:00:00,76.34,76.44,76.31,76.4,62900.0,67.6132,67.7017,67.5866,67.6663,62900.0
2013-07-26 15:30:00,76.41,76.52,76.36,76.5,68900.0,67.6752,67.7726,67.6309,67.7549,68900.0
2013-07-29 09:30:00,76.3,76.55,76.3,76.44,54700.0,67.5777,67.7991,67.5777,67.7017,54700.0
2013-07-29 10:00:00,76.43,76.46,76.32,76.41,81000.0,67.6929,67.7194,67.5954,67.6752,81000.0
2013-07-29 10:30:00,76.36,76.39,76.28,76.37,104000.0,67.6309,67.6574,67.56,67.6397,104000.0
2013-07-29 11:00:00,76.36,76.37,76.09,76.09,72900.0,67.6309,67.6397,67.3917,67.3917,72900.0
2013-07-29 11:30:00,76.09,76.16,76.07,76.14,193100.0,67.3917,67.4537,67.374,67.436,193100.0
2013-07-29 12:00:00,76.14,76.18,76.12,76.16,62800.0,67.436,67.4714,67.4183,67.4537,62800.0
2013-07-29 12:30:00,76.16,76.26,76.15,76.23,47000.0,67.4537,67.5423,67.4449,67.5157,47000.0
2013-07-29 13:00:00,76.23,76.28,76.22,76.24,77800.0,67.5157,67.56,67.5069,67.5246,77800.0
2013-07-29 13:30:00,76.24,76.25,76.17,76.23,82100.0,67.5246,67.5334,67.4626,67.5157,82100.0
2013-07-29 14:00:00,76.23,76.37,76.23,76.35,92700.0,67.5157,67.6397,67.5157,67.622,92700.0
2013-07-29 14:30:00,76.35,76.38,76.32,76.32,120100.0,67.622,67.6486,67.5954,67.5954,120100.0
2013-07-29 15:00:00,76.31,76.33,76.25,76.3,183500.0,67.5866,67.6043,67.5334,67.5777,183500.0
2013-07-29 15:30:00,76.3,76.32,76.17,76.23,158500.0,67.5777,67.5954,67.4626,67.5157,158500.0
2013-07-30 09:30:00,76.47,76.68,76.43,76.45,94800.0,67.7283,67.9143,67.6929,67.7106,94800.0
2013-07-30 10:00:00,76.45,76.61,76.45,76.59,68900.0,67.7106,67.8523,67.7106,67.8346,68900.0
2013-07-30 10:30:00,76.59,76.62,76.45,76.48,36600.0,67.8346,67.8611,67.7106,67.7372,36600.0
2013-07-30 11:00:00,76.45,76.57,76.45,76.56,34000.0,67.7106,67.8169,67.7106,67.808,34000.0
2013-07-30 11:30:00,76.55,76.64,76.55,76.61,39500.0,67.7991,67.8789,67.7991,67.8523,39500.0
2013-07-30 12:00:00,76.61,76.61,76.49,76.51,86900.0,67.8523,67.8523,67.746,67.7637,86900.0
2013-07-30 12:30:00,76.52,76.59,76.5,76.55,86300.0,67.7726,67.8346,67.7549,67.7991,86300.0
2013-07-30 13:00:00,76.55,76.56,76.32,76.32,124100.0,67.7991,67.808,67.5954,67.5954,124100.0
2013-07-30 13:30:00,76.31,76.31,76.22,76.3,116700.0,67.5866,67.5866,67.5069,67.5777,116700.0
2013-07-30 14:00:00,76.29,76.38,76.27,76.38,204700.0,67.5689,67.6486,67.5512,67.6486,204700.0
2013-07-30 14:30:00,76.38,76.42,76.36,76.39,188400.0,67.6486,67.684,67.6309,67.6574,188400.0
2013-07-30 15:00:00,76.38,76.53,76.35,76.51,180600.0,67.6486,67.7814,67.622,67.7637,180600.0
2013-07-30 15:30:00,76.52,76.55,76.42,76.43,244500.0,67.7726,67.7991,67.684,67.6929,244500.0
2013-07-31 09:30:00,76.68,76.81,76.61,76.72,65800.0,67.9143,68.0294,67.8523,67.9497,65800.0
2013-07-31 10:00:00,76.73,76.82,76.65,76.81,56800.0,67.9586,68.0383,67.8877,68.0294,56800.0
2013-07-31 10:30:00,76.82,76.87,76.79,76.84,38300.0,68.0383,68.0826,68.0117,68.056,38300.0
2013-07-31 11:00:00,76.85,76.87,76.76,76.76,52500.0,68.0649,68.0826,67.9851,67.9851,52500.0
2013-07-31 11:30:00,76.73,76.8,76.7,76.7,45000.0,67.9586,68.0206,67.932,67.932,45000.0
2013-07-31 12:00:00,76.69,76.7,76.59,76.62,59400.0,67.9231,67.932,67.8346,67.8611,59400.0
2013-07-31 12:30:00,76.63,76.63,76.52,76.53,33900.0,67.87,67.87,67.7726,67.7814,33900.0
2013-07-31 13:00:00,76.54,76.57,76.5,76.55,71200.0,67.7903,67.8169,67.7549,67.7991,71200.0
2013-07-31 13:30:00,76.55,76.58,76.54,76.56,90900.0,67.7991,67.8257,67.7903,67.808,90900.0
2013-07-31 14:00:00,76.56,76.73,76.39,76.64,175600.0,67.808,67.9586,67.6574,67.8789,175600.0
2013-07-31 14:30:00,76.64,76.94,76.64,76.93,108400.0,67.8789,68.1446,67.8789,68.1357,108400.0
2013-07-31 15:00:00,76.93,76.93,76.71,76.79,89100.0,68.1357,68.1357,67.9409,68.0117,89100.0
2013-07-31 15:30:00,76.78,76.79,76.36,76.44,318900.0,68.0029,68.0117,67.6309,67.7017,318900.0
2013-08-01 09:30:00,77.02,77.29,76.93,77.24,92800.0,68.2154,68.4546,68.1357,68.4103,92800.0
2013-08-01 10:00:00,77.24,77.42,77.24,77.4,92100.0,68.4103,68.5697,68.4103,68.552,92100.0
2013-08-01 10:30:00,77.38,77.4,77.29,77.31,38800.0,68.5343,68.552,68.4546,68.4723,38800.0
2013-08-01 11:00:00,77.3,77.34,77.26,77.33,55900.0,68.4634,68.4988,68.428,68.49,55900.0
2013-08-01 11:30:00,77.33,77.41,77.33,77.38,63900.0,68.49,68.5608,68.49,68.5343,63900.0
2013-08-01 12:00:00,77.38,77.44,77.32,77.4,24200.0,68.5343,68.5874,68.4811,68.552,24200.0
2013-08-01 12:30:00,77.4,77.43,77.34,77.36,23000.0,68.552,68.5786,68.4988,68.5166,23000.0
2013-08-01 13:00:00,77.36,77.38,77.32,77.34,41700.0,68.5166,68.5343,68.4811,68.4988,41700.0
2013-08-01 13:30:00,77.33,77.41,77.31,77.4,22600.0,68.49,68.5608,68.4723,68.552,22600.0
2013-08-01 14:00:00,77.4,77.48,77.38,77.48,68300.0,68.552,68.6228,68.5343,68.6228,68300.0
2013-08-01 14:30:00,77.48,77.51,77.44,77.48,106000.0,68.6228,68.6494,68.5874,68.6228,106000.0
2013-08-01 15:00:00,77.47,77.51,77.39,77.45,45200.0,68.614,68.6494,68.5431,68.5963,45200.0
2013-08-01 15:30:00,77.45,77.57,77.45,77.48,233600.0,68.5963,68.7025,68.5963,68.6228,233600.0
2013-08-02 09:30:00,77.48,77.49,77.28,77.35,158500.0,68.6228,68.6317,68.4457,68.5077,158500.0
2013-08-02 10:00:00,77.36,77.47,77.31,77.46,75900.0,68.5166,68.614,68.4723,68.6051,75900.0
2013-08-02 10:30:00,77.48,77.48,77.38,77.38,122600.0,68.6228,68.6228,68.5343,68.5343,122600.0
2013-08-02 11:00:00,77.38,77.48,77.34,77.47,86800.0,68.5343,68.6228,68.4988,68.614,86800.0
2013-08-02 11:30:00,77.48,77.51,77.46,77.5,51500.0,68.6228,68.6494,68.6051,68.6405,51500.0
2013-08-02 12:00:00,77.5,77.54,77.49,77.53,67200.0,68.6405,68.676,68.6317,68.6671,67200.0
2013-08-02 12:30:00,77.51,77.59,77.5,77.58,67400.0,68.6494,68.7203,68.6405,68.7114,67400.0
2013-08-02 13:00:00,77.58,77.66,77.56,77.61,94100.0,68.7114,68.7823,68.6937,68.738,94100.0
2013-08-02 13:30:00,77.61,77.61,77.55,77.58,102400.0,68.738,68.738,68.6848,68.7114,102400.0
2013-08-02 14:00:00,77.59,77.61,77.57,77.59,65300.0,68.7203,68.738,68.7025,68.7203,65300.0
2013-08-02 14:30:00,77.6,77.64,77.55,77.61,95200.0,68.7291,68.7645,68.6848,68.738,95200.0
2013-08-02 15:00:00,77.61,77.66,77.6,77.66,128200.0,68.738,68.7823,68.7291,68.7823,128200.0
2013-08-02 15:30:00,77.65,77.73,77.63,77.71,378900.0,68.7734,68.8443,68.7557,68.8265,378900.0
2013-08-05 09:30:00,77.64,77.64,77.52,77.63,96000.0,68.7645,68.7645,68.6583,68.7557,96000.0
2013-08-05 10:00:00,77.63,77.68,77.59,77.65,39400.0,68.7557,68.8,68.7203,68.7734,39400.0
2013-08-05 10:30:00,77.65,77.76,77.65,77.71,31300.0,68.7734,68.8708,68.7734,68.8265,31300.0
2013-08-05 11:00:00,77.72,77.77,77.7,77.74,31000.0,68.8354,68.8797,68.8177,68.8531,31000.0
2013-08-05 11:30:00,77.74,77.74,77.64,77.67,23300.0,68.8531,68.8531,68.7645,68.7911,23300.0
2013-08-05 12:00:00,77.66,77.73,77.65,77.69,34800.0,68.7823,68.8443,68.7734,68.8088,34800.0
2013-08-05 12:30:00,77.69,77.7,77.62,77.66,72700.0,68.8088,68.8177,68.7468,68.7823,72700.0
2013-08-05 13:00:00,77.66,77.66,77.55,77.63,32900.0,68.7823,68.7823,68.6848,68.7557,32900.0
2013-08-05 13:30:00,77.63,77.7,77.6,77.67,25000.0,68.7557,68.8177,68.7291,68.7911,25000.0
2013-08-05 14:00:00,77.66,77.67,77.6,77.64,91500.0,68.7823,68.7911,68.7291,68.7645,91500.0
2013-08-05 14:30:00,77.65,77.66,77.61,77.64,91800.0,68.7734,68.7823,68.738,68.7645,91800.0
2013-08-05 15:00:00,77.64,77.71,77.61,77.7,42800.0,68.7645,68.8265,68.738,68.8177,42800.0
2013-08-05 15:30:00,77.7,77.72,77.62,77.65,673300.0,68.8177,68.8354,68.7468,68.7734,673300.0
2013-08-06 09:30:00,77.4,77.56,77.33,77.41,176400.0,68.552,68.6937,68.49,68.5608,176400.0
2013-08-06 10:00:00,77.38,77.4,77.28,77.31,311700.0,68.5343,68.552,68.4457,68.4723,311700.0
2013-08-06 10:30:00,77.3,77.3,77.04,77.04,122500.0,68.4634,68.4634,68.2331,68.2331,122500.0
2013-08-06 11:00:00,77.02,77.2,77.01,77.19,62900.0,68.2154,68.3748,68.2066,68.366,62900.0
2013-08-06 11:30:00,77.19,77.23,77.18,77.22,41500.0,68.366,68.4014,68.3571,68.3926,41500.0
2013-08-06 12:00:00,77.22,77.26,77.17,77.2,44100.0,68.3926,68.428,68.3483,68.3748,44100.0
2013-08-06 12:30:00,77.2,77.33,77.2,77.32,38600.0,68.3748,68.49,68.3748,68.4811,38600.0
2013-08-06 13:00:00,77.32,77.34,77.29,77.31,34800.0,68.4811,68.4988,68.4546,68.4723,34800.0
2013-08-06 13:30:00,77.31,77.32,77.2,77.21,35800.0,68.4723,68.4811,68.3748,68.3837,35800.0
2013-08-06 14:00:00,77.2,77.27,77.12,77.25,86400.0,68.3748,68.4368,68.304,68.4191,86400.0
2013-08-06 14:30:00,77.25,77.26,77.17,77.23,50800.0,68.4191,68.428,68.3483,68.4014,50800.0
2013-08-06 15:00:00,77.23,77.28,77.21,77.27,66200.0,68.4014,68.4457,68.3837,68.4368,66200.0
2013-08-06 15:30:00,77.26,77.31,77.19,77.23,133000.0,68.428,68.4723,68.366,68.4014,133000.0
2013-08-07 09:30:00,77.01,77.08,76.79,76.8,54100.0,68.2066,68.2686,68.0117,68.0206,54100.0
2013-08-07 10:00:00,76.79,76.79,76.62,76.63,93300.0,68.0117,68.0117,67.8611,67.87,93300.0
2013-08-07 10:30:00,76.64,76.75,76.6,76.75,43800.0,67.8789,67.9763,67.8434,67.9763,43800.0
2013-08-07 11:00:00,76.75,76.79,76.71,76.71,55300.0,67.9763,68.0117,67.9409,67.9409,55300.0
2013-08-07 11:30:00,76.7,76.73,76.65,76.71,93500.0,67.932,67.9586,67.8877,67.9409,93500.0
2013-08-07 12:00:00,76.72,76.77,76.7,76.73,31700.0,67.9497,67.994,67.932,67.9586,31700.0
2013-08-07 12:30:00,76.74,76.89,76.73,76.88,34800.0,67.9674,68.1003,67.9586,68.0914,34800.0
2013-08-07 13:00:00,76.89,76.95,76.88,76.94,69800.0,68.1003,68.1534,68.0914,68.1446,69800.0
2013-08-07 13:30:00,76.94,76.96,76.86,76.91,81000.0,68.1446,68.1623,68.0737,68.118,81000.0
2013-08-07 14:00:00,76.91,76.95,76.85,76.87,46300.0,68.118,68.1534,68.0649,68.0826,46300.0
2013-08-07 14:30:00,76.88,76.94,76.86,76.93,51600.0,68.0914,68.1446,68.0737,68.1357,51600.0
2013-08-07 15:00:00,76.92,77.01,76.92,76.99,65000.0,68.1269,68.2066,68.1269,68.1889,65000.0
2013-08-07 15:30:00,76.99,77.02,76.9,76.94,96300.0,68.1889,68.2154,68.1091,68.1446,96300.0
2013-08-08 09:30:00,77.34,77.42,77.15,77.23,47500.0,68.4988,68.5697,68.3306,68.4014,47500.0
2013-08-08 10:00:00,77.22,77.24,76.98,77.05,51000.0,68.3926,68.4103,68.18,68.242,51000.0
2013-08-08 10:30:00,77.03,77.03,76.9,77.03,42600.0,68.2243,68.2243,68.1091,68.2243,42600.0
2013-08-08 11:00:00,77.03,77.12,77.01,77.12,36800.0,68.2243,68.304,68.2066,68.304,36800.0
2013-08-08 11:30:00,77.15,77.22,77.13,77.22,35900.0,68.3306,68.3926,68.3128,68.3926,35900.0
2013-08-08 12:00:00,77.22,77.37,77.22,77.35,108100.0,68.3926,68.5254,68.3926,68.5077,108100.0
2013-08-08 12:30:00,77.36,77.41,77.34,77.37,56300.0,68.5166,68.5608,68.4988,68.5254,56300.0
2013-08-08 13:00:00,77.37,77.43,77.35,77.38,56700.0,68.5254,68.5786,68.5077,68.5343,56700.0
2013-08-08 13:30:00,77.39,77.41,77.34,77.41,41100.0,68.5431,68.5608,68.4988,68.5608,41100.0
2013-08-08 14:00:00,77.4,77.43,77.37,77.42,51800.0,68.552,68.5786,68.5254,68.5697,51800.0
2013-08-08 14:30:00,77.42,77.43,77.33,77.36,80100.0,68.5697,68.5786,68.49,68.5166,80100.0
2013-08-08 15:00:00,77.36,77.4,77.31,77.36,45200.0,68.5166,68.552,68.4723,68.5166,45200.0
2013-08-08 15:30:00,77.35,77.39,77.3,77.3,94200.0,68.5077,68.5431,68.4634,68.4634,94200.0
2013-08-09 09:30:00,77.25,77.44,77.18,77.37,89900.0,68.4191,68.5874,68.3571,68.5254,89900.0
2013-08-09 10:00:00,77.38,77.39,77.11,77.18,64100.0,68.5343,68.5431,68.2951,68.3571,64100.0
2013-08-09 10:30:00,77.17,77.28,77.09,77.12,65800.0,68.3483,68.4457,68.2774,68.304,65800.0
2013-08-09 11:00:00,77.11,77.11,76.83,76.88,101300.0,68.2951,68.2951,68.0471,68.0914,101300.0
2013-08-09 11:30:00,76.88,77.06,76.88,77.04,57000.0,68.0914,68.2508,68.0914,68.2331,57000.0
2013-08-09 12:00:00,77.03,77.14,76.97,77.11,91400.0,68.2243,68.3217,68.1711,68.2951,91400.0
2013-08-09 12:30:00,77.14,77.24,77.13,77.18,27500.0,68.3217,68.4103,68.3128,68.3571,27500.0
2013-08-09 13:00:00,77.18,77.26,77.14,77.25,53000.0,68.3571,68.428,68.3217,68.4191,53000.0
2013-08-09 13:30:00,77.26,77.28,77.19,77.2,98200.0,68.428,68.4457,68.366,68.3748,98200.0
2013-08-09 14:00:00,77.2,77.23,77.12,77.19,83300.0,68.3748,68.4014,68.304,68.366,83300.0
2013-08-09 14:30:00,77.19,77.22,77.08,77.15,36000.0,68.366,68.3926,68.2686,68.3306,36000.0
2013-08-09 15:00:00,77.17,77.19,77.11,77.13,86900.0,68.3483,68.366,68.2951,68.3128,86900.0
2013-08-09 15:30:00,77.13,77.14,77.04,77.07,126500.0,68.3128,68.3217,68.2331,68.2597,126500.0
2013-08-12 09:30:00,76.65,77.03,76.65,76.98,76600.0,67.8877,68.2243,67.8877,68.18,76600.0
2013-08-12 10:00:00,76.98,77.11,76.97,76.97,58300.0,68.18,68.2951,68.1711,68.1711,58300.0
2013-08-12 10:30:00,76.98,77.14,76.97,77.14,64300.0,68.18,68.3217,68.1711,68.3217,64300.0
2013-08-12 11:00:00,77.15,77.15,77.04,77.11,25200.0,68.3306,68.3306,68.2331,68.2951,25200.0
2013-08-12 11:30:00,77.12,77.14,77.04,77.08,28100.0,68.304,68.3217,68.2331,68.2686,28100.0
2013-08-12 12:00:00,77.08,77.08,76.95,76.96,99700.0,68.2686,68.2686,68.1534,68.1623,99700.0
2013-08-12 12:30:00,76.95,77.03,76.92,77.03,153800.0,68.1534,68.2243,68.1269,68.2243,153800.0
2013-08-12 13:00:00,77.04,77.06,76.95,77.0,45400.0,68.2331,68.2508,68.1534,68.1977,45400.0
2013-08-12 13:30:00,77.01,77.05,76.91,76.92,97200.0,68.2066,68.242,68.118,68.1269,97200.0
2013-08-12 14:00:00,76.94,76.98,76.91,76.96,58700.0,68.1446,68.18,68.118,68.1623,58700.0
2013-08-12 14:30:00,76.96,77.02,76.92,77.02,74600.0,68.1623,68.2154,68.1269,68.2154,74600.0
2013-08-12 15:00:00,77.03,77.06,76.98,77.03,55600.0,68.2243,68.2508,68.18,68.2243,55600.0
2013-08-12 15:30:00,77.03,77.12,77.02,77.07,95300.0,68.2243,68.304,68.2154,68.2597,95300.0
2013-08-13 09:30:00,77.23,77.23,76.94,77.0,105700.0,68.4014,68.4014,68.1446,68.1977,105700.0
2013-08-13 10:00:00,76.99,77.0,76.65,76.79,231200.0,68.1889,68.1977,67.8877,68.0117,231200.0
2013-08-13 10:30:00,76.78,76.87,76.71,76.78,141900.0,68.0029,68.0826,67.9409,68.0029,141900.0
2013-08-13 11:00:00,76.78,76.91,76.76,76.89,138300.0,68.0029,68.118,67.9851,68.1003,138300.0
2013-08-13 11:30:00,76.9,76.99,76.9,76.92,59100.0,68.1091,68.1889,68.1091,68.1269,59100.0
2013-08-13 12:00:00,76.91,77.06,76.86,77.06,42500.0,68.118,68.2508,68.0737,68.2508,42500.0
2013-08-13 12:30:00,77.06,77.2,77.06,77.14,55400.0,68.2508,68.3748,68.2508,68.3217,55400.0
2013-08-13 13:00:00,77.15,77.32,77.13,77.3,337600.0,68.3306,68.4811,68.3128,68.4634,337600.0
2013-08-13 13:30:00,77.3,77.31,77.2,77.22,94800.0,68.4634,68.4723,68.3748,68.3926,94800.0
2013-08-13 14:00:00,77.21,77.29,77.19,77.26,174400.0,68.3837,68.4546,68.366,68.428,174400.0
2013-08-13 14:30:00,77.27,77.28,77.18,77.25,170300.0,68.4368,68.4457,68.3571,68.4191,170300.0
2013-08-13 15:00:00,77.24,77.31,77.2,77.29,167700.0,68.4103,68.4723,68.3748,68.4546,167700.0
2013-08-13 15:30:00,77.28,77.3,77.19,77.23,503900.0,68.4457,68.4634,68.366,68.4014,503900.0
2013-08-14 09:30:00,77.19,77.23,77.04,77.11,75300.0,68.366,68.4014,68.2331,68.2951,75300.0
2013-08-14 10:00:00,77.15,77.17,76.98,77.07,47100.0,68.3306,68.3483,68.18,68.2597,47100.0
2013-08-14 10:30:00,77.07,77.11,76.84,76.93,72300.0,68.2597,68.2951,68.056,68.1357,72300.0
2013-08-14 11:00:00,76.91,76.94,76.84,76.93,89600.0,68.118,68.1446,68.056,68.1357,89600.0
2013-08-14 11:30:00,76.93,76.97,76.85,76.89,25400.0,68.1357,68.1711,68.0649,68.1003,25400.0
2013-08-14 12:00:00,76.88,76.97,76.86,76.97,33700.0,68.0914,68.1711,68.0737,68.1711,33700.0
2013-08-14 12:30:00,76.97,76.98,76.86,76.86,17400.0,68.1711,68.18,68.0737,68.0737,17400.0
2013-08-14 13:00:00,76.86,76.92,76.85,76.87,50500.0,68.0737,68.1269,68.0649,68.0826,50500.0
2013-08-14 13:30:00,76.86,76.86,76.73,76.8,45000.0,68.0737,68.0737,67.9586,68.0206,45000.0
2013-08-14 14:00:00,76.81,76.86,76.76,76.8,39600.0,68.0294,68.0737,67.9851,68.0206,39600.0
2013-08-14 14:30:00,76.8,76.9,76.79,76.85,60300.0,68.0206,68.1091,68.0117,68.0649,60300.0
2013-08-14 15:00:00,76.87,76.93,76.79,76.86,188100.0,68.0826,68.1357,68.0117,68.0737,188100.0
2013-08-14 15:30:00,76.87,76.87,76.74,76.76,81500.0,68.0826,68.0826,67.9674,67.9851,81500.0
2013-08-15 09:30:00,76.17,76.3,75.66,75.7,126000.0,67.4626,67.5777,67.0109,67.0463,126000.0
2013-08-15 10:00:00,75.68,75.76,75.47,75.72,101000.0,67.0286,67.0995,66.8426,67.064,101000.0
2013-08-15 10:30:00,75.7,75.77,75.57,75.65,75600.0,67.0463,67.1083,66.9312,67.002,75600.0
2013-08-15 11:00:00,75.65,75.85,75.63,75.83,23600.0,67.002,67.1792,66.9843,67.1615,23600.0
2013-08-15 11:30:00,75.83,75.89,75.79,75.79,95100.0,67.1615,67.2146,67.126,67.126,95100.0
2013-08-15 12:00:00,75.79,75.87,75.73,75.82,47000.0,67.126,67.1969,67.0729,67.1526,47000.0
2013-08-15 12:30:00,75.84,75.89,75.74,75.74,36900.0,67.1703,67.2146,67.0817,67.0817,36900.0
2013-08-15 13:00:00,75.74,75.75,75.55,75.59,143200.0,67.0817,67.0906,66.9135,66.9489,143200.0
2013-08-15 13:30:00,75.59,75.71,75.59,75.65,40600.0,66.9489,67.0552,66.9489,67.002,40600.0
2013-08-15 14:00:00,75.66,75.72,75.47,75.67,84400.0,67.0109,67.064,66.8426,67.0197,84400.0
2013-08-15 14:30:00,75.66,75.77,75.64,75.68,66800.0,67.0109,67.1083,66.9932,67.0286,66800.0
2013-08-15 15:00:00,75.67,75.7,75.52,75.58,67500.0,67.0197,67.0463,66.8869,66.94,67500.0
2013-08-15 15:30:00,75.59,75.69,75.56,75.62,100000.0,66.9489,67.0375,66.9223,66.9755,100000.0
2013-08-16 09:30:00,75.45,75.65,75.41,75.61,143500.0,66.8249,67.002,66.7895,66.9666,143500.0
2013-08-16 10:00:00,75.6,75.7,75.51,75.66,64000.0,66.9577,67.0463,66.878,67.0109,64000.0
2013-08-16 10:30:00,75.64,75.77,75.6,75.73,109600.0,66.9932,67.1083,66.9577,67.0729,109600.0
2013-08-16 11:00:00,75.73,75.77,75.57,75.6,99900.0,67.0729,67.1083,66.9312,66.9577,99900.0
2013-08-16 11:30:00,75.6,75.72,75.59,75.68,45000.0,66.9577,67.064,66.9489,67.0286,45000.0
2013-08-16 12:00:00,75.67,75.71,75.59,75.6,64500.0,67.0197,67.0552,66.9489,66.9577,64500.0
2013-08-16 12:30:00,75.6,75.61,75.52,75.55,39900.0,66.9577,66.9666,66.8869,66.9135,39900.0
2013-08-16 13:00:00,75.55,75.57,75.38,75.45,68300.0,66.9135,66.9312,66.7629,66.8249,68300.0
2013-08-16 13:30:00,75.44,75.45,75.34,75.45,103400.0,66.816,66.8249,66.7275,66.8249,103400.0
2013-08-16 14:00:00,75.44,75.47,75.32,75.4,116300.0,66.816,66.8426,66.7098,66.7806,116300.0
2013-08-16 14:30:00,75.4,75.55,75.35,75.55,82400.0,66.7806,66.9135,66.7363,66.9135,82400.0
2013-08-16 15:00:00,75.54,75.56,75.47,75.51,75400.0,66.9046,66.9223,66.8426,66.878,75400.0
2013-08-16 15:30:00,75.51,75.61,75.4,75.41,269800.0,66.878,66.9666,66.7806,66.7895,269800.0
2013-08-19 09:30:00,75.37,75.64,75.26,75.64,94100.0,66.754,66.9932,66.6566,66.9932,94100.0
2013-08-19 10:00:00,75.65,75.71,75.62,75.62,145200.0,67.002,67.0552,66.9755,66.9755,145200.0
2013-08-19 10:30:00,75.63,75.74,75.6,75.68,73800.0,66.9843,67.0817,66.9577,67.0286,73800.0
2013-08-19 11:00:00,75.67,75.7,75.61,75.63,59700.0,67.0197,67.0463,66.9666,66.9843,59700.0
2013-08-19 11:30:00,75.61,75.67,75.57,75.59,59100.0,66.9666,67.0197,66.9312,66.9489,59100.0
2013-08-19 12:00:00,75.59,75.62,75.54,75.58,44200.0,66.9489,66.9755,66.9046,66.94,44200.0
2013-08-19 12:30:00,75.57,75.62,75.53,75.6,22700.0,66.9312,66.9755,66.8958,66.9577,22700.0
2013-08-19 13:00:00,75.6,75.6,75.49,75.5,29600.0,66.9577,66.9577,66.8603,66.8692,29600.0
2013-08-19 13:30:00,75.47,75.51,75.41,75.51,40700.0,66.8426,66.878,66.7895,66.878,40700.0
2013-08-19 14:00:00,75.51,75.52,75.43,75.46,36800.0,66.878,66.8869,66.8072,66.8338,36800.0
2013-08-19 14:30:00,75.45,75.45,75.37,75.41,114700.0,66.8249,66.8249,66.754,66.7895,114700.0
2013-08-19 15:00:00,75.41,75.41,75.26,75.29,67800.0,66.7895,66.7895,66.6566,66.6832,67800.0
2013-08-19 15:30:00,75.28,75.32,75.15,75.16,92500.0,66.6743,66.7098,66.5592,66.568,92500.0
2013-08-20 09:30:00,75.33,75.5,75.23,75.32,324700.0,66.7186,66.8692,66.63,66.7098,324700.0
2013-08-20 10:00:00,75.31,75.48,75.28,75.45,188000.0,66.7009,66.8515,66.6743,66.8249,188000.0
2013-08-20 10:30:00,75.45,75.62,75.42,75.55,140000.0,66.8249,66.9755,66.7983,66.9135,140000.0
2013-08-20 11:00:00,75.55,75.63,75.55,75.58,129500.0,66.9135,66.9843,66.9135,66.94,129500.0
2013-08-20 11:30:00,75.58,75.78,75.58,75.75,129000.0,66.94,67.1172,66.94,67.0906,129000.0
2013-08-20 12:00:00,75.75,75.81,75.74,75.78,119800.0,67.0906,67.1437,67.0817,67.1172,119800.0
2013-08-20 12:30:00,75.78,75.78,75.67,75.76,61000.0,67.1172,67.1172,67.0197,67.0995,61000.0
2013-08-20 13:00:00,75.76,75.83,75.7,75.71,59600.0,67.0995,67.1615,67.0463,67.0552,59600.0
2013-08-20 13:30:00,75.72,75.77,75.7,75.72,48800.0,67.064,67.1083,67.0463,67.064,48800.0
2013-08-20 14:00:00,75.72,75.74,75.64,75.71,47500.0,67.064,67.0817,66.9932,67.0552,47500.0
2013-08-20 14:30:00,75.7,75.73,75.63,75.66,79300.0,67.0463,67.0729,66.9843,67.0109,79300.0
2013-08-20 15:00:00,75.66,75.71,75.63,75.69,58000.0,67.0109,67.0552,66.9843,67.0375,58000.0
2013-08-20 15:30:00,75.69,75.74,75.51,75.52,64400.0,67.0375,67.0817,66.878,66.8869,64400.0
2013-08-21 09:30:00,75.37,75.53,75.29,75.43,129000.0,66.754,66.8958,66.6832,66.8072,129000.0
2013-08-21 10:00:00,75.46,75.56,75.34,75.46,73600.0,66.8338,66.9223,66.7275,66.8338,73600.0
2013-08-21 10:30:00,75.47,75.56,75.4,75.48,49600.0,66.8426,66.9223,66.7806,66.8515,49600.0
2013-08-21 11:00:00,75.48,75.5,75.38,75.38,39000.0,66.8515,66.8692,66.7629,66.7629,39000.0
2013-08-21 11:30:00,75.39,75.43,75.2,75.28,55700.0,66.7718,66.8072,66.6035,66.6743,55700.0
2013-08-21 12:00:00,75.29,75.36,75.27,75.34,55200.0,66.6832,66.7452,66.6655,66.7275,55200.0
2013-08-21 12:30:00,75.35,75.38,75.29,75.37,28800.0,66.7363,66.7629,66.6832,66.754,28800.0
2013-08-21 13:00:00,75.36,75.44,75.32,75.39,37800.0,66.7452,66.816,66.7098,66.7718,37800.0
2013-08-21 13:30:00,75.38,75.46,75.38,75.44,30600.0,66.7629,66.8338,66.7629,66.816,30600.0
2013-08-21 14:00:00,75.42,75.43,75.01,75.38,161600.0,66.7983,66.8072,66.4352,66.7629,161600.0
2013-08-21 14:30:00,75.37,75.83,75.36,75.7,117700.0,66.754,67.1615,66.7452,67.0463,117700.0
2013-08-21 15:00:00,75.71,75.71,75.48,75.49,322000.0,67.0552,67.0552,66.8515,66.8603,322000.0
2013-08-21 15:30:00,75.5,75.55,75.15,75.19,165500.0,66.8692,66.9135,66.5592,66.5946,165500.0
2013-08-22 09:30:00,75.34,75.66,75.34,75.6,61000.0,66.7275,67.0109,66.7275,66.9577,61000.0
2013-08-22 10:00:00,75.6,75.73,75.51,75.71,208000.0,66.9577,67.0729,66.878,67.0552,208000.0
2013-08-22 10:30:00,75.73,75.84,75.69,75.73,117400.0,67.0729,67.1703,67.0375,67.0729,117400.0
2013-08-22 11:00:00,75.73,75.77,75.61,75.63,161700.0,67.0729,67.1083,66.9666,66.9843,161700.0
2013-08-22 11:30:00,75.62,75.75,75.62,75.73,481000.0,66.9755,67.0906,66.9755,67.0729,481000.0
2013-08-22 12:00:00,75.72,75.79,75.7,75.7,63500.0,67.064,67.126,67.0463,67.0463,63500.0
2013-08-22 12:30:00,75.73,75.77,75.53,75.62,72100.0,67.0729,67.1083,66.8958,66.9755,72100.0
2013-08-22 13:00:00,75.62,75.78,75.59,75.64,299000.0,66.9755,67.1172,66.9489,66.9932,299000.0
2013-08-22 13:30:00,75.63,75.75,75.62,75.74,27400.0,66.9843,67.0906,66.9755,67.0817,27400.0
2013-08-22 14:00:00,75.73,75.78,75.68,75.75,28400.0,67.0729,67.1172,67.0286,67.0906,28400.0
2013-08-22 14:30:00,75.74,76.0,75.74,75.88,118300.0,67.0817,67.312,67.0817,67.2057,118300.0
2013-08-22 15:00:00,75.87,75.91,75.77,75.89,93000.0,67.1969,67.2323,67.1083,67.2146,93000.0
2013-08-22 15:30:00,75.89,75.98,75.86,75.89,166300.0,67.2146,67.2943,67.188,67.2146,166300.0
2013-08-23 09:30:00,76.19,76.25,75.96,76.03,52100.0,67.4803,67.5334,67.2766,67.3386,52100.0
2013-08-23 10:00:00,76.01,76.07,75.84,75.91,95100.0,67.3209,67.374,67.1703,67.2323,95100.0
2013-08-23 10:30:00,75.91,76.16,75.9,76.13,45500.0,67.2323,67.4537,67.2235,67.4272,45500.0
2013-08-23 11:00:00,76.12,76.14,75.99,76.02,89100.0,67.4183,67.436,67.3032,67.3297,89100.0
2013-08-23 11:30:00,76.02,76.09,76.0,76.05,29900.0,67.3297,67.3917,67.312,67.3563,29900.0
2013-08-23 12:00:00,76.05,76.11,76.04,76.09,50100.0,67.3563,67.4094,67.3475,67.3917,50100.0
2013-08-23 12:30:00,76.08,76.16,76.08,76.13,40700.0,67.3829,67.4537,67.3829,67.4272,40700.0
2013-08-23 13:00:00,76.13,76.14,76.08,76.12,104600.0,67.4272,67.436,67.3829,67.4183,104600.0
2013-08-23 13:30:00,76.12,76.17,76.11,76.15,162400.0,67.4183,67.4626,67.4094,67.4449,162400.0
2013-08-23 14:00:00,76.14,76.14,76.09,76.12,34500.0,67.436,67.436,67.3917,67.4183,34500.0
2013-08-23 14:30:00,76.11,76.17,76.1,76.16,138300.0,67.4094,67.4626,67.4006,67.4537,138300.0
2013-08-23 15:00:00,76.15,76.22,76.13,76.22,54800.0,67.4449,67.5069,67.4272,67.5069,54800.0
2013-08-23 15:30:00,76.22,76.32,76.17,76.24,121400.0,67.5069,67.5954,67.4626,67.5246,121400.0
2013-08-26 09:30:00,76.36,76.48,76.25,76.41,63500.0,67.6309,67.7372,67.5334,67.6752,63500.0
2013-08-26 10:00:00,76.39,76.58,76.39,76.54,37000.0,67.6574,67.8257,67.6574,67.7903,37000.0
2013-08-26 10:30:00,76.56,76.63,76.5,76.63,50900.0,67.808,67.87,67.7549,67.87,50900.0
2013-08-26 11:00:00,76.63,76.65,76.61,76.64,34100.0,67.87,67.8877,67.8523,67.8789,34100.0
2013-08-26 11:30:00,76.66,76.7,76.6,76.62,42400.0,67.8966,67.932,67.8434,67.8611,42400.0
2013-08-26 12:00:00,76.62,76.64,76.57,76.6,70100.0,67.8611,67.8789,67.8169,67.8434,70100.0
2013-08-26 12:30:00,76.6,76.67,76.59,76.66,55500.0,67.8434,67.9054,67.8346,67.8966,55500.0
2013-08-26 13:00:00,76.65,76.69,76.62,76.63,43900.0,67.8877,67.9231,67.8611,67.87,43900.0
2013-08-26 13:30:00,76.62,76.62,76.5,76.56,77500.0,67.8611,67.8611,67.7549,67.808,77500.0
2013-08-26 14:00:00,76.55,76.6,76.53,76.57,49600.0,67.7991,67.8434,67.7814,67.8169,49600.0
2013-08-26 14:30:00,76.57,76.58,76.51,76.56,82300.0,67.8169,67.8257,67.7637,67.808,82300.0
2013-08-26 15:00:00,76.57,76.57,76.07,76.19,96700.0,67.8169,67.8169,67.374,67.4803,96700.0
2013-08-26 15:30:00,76.2,76.32,76.14,76.16,188100.0,67.4892,67.5954,67.436,67.4537,188100.0
2013-08-27 09:30:00,75.42,75.66,75.33,75.54,71400.0,66.7983,67.0109,66.7186,66.9046,71400.0
2013-08-27 10:00:00,75.56,75.6,75.26,75.29,76600.0,66.9223,66.9577,66.6566,66.6832,76600.0
2013-08-27 10:30:00,75.29,75.47,75.26,75.47,1365300.0,66.6832,66.8426,66.6566,66.8426,1365300.0
2013-08-27 11:00:00,75.46,75.52,75.34,75.48,515700.0,66.8338,66.8869,66.7275,66.8515,515700.0
2013-08-27 11:30:00,75.49,75.51,75.32,75.38,212100.0,66.8603,66.878,66.7098,66.7629,212100.0
2013-08-27 12:00:00,75.38,75.38,75.2,75.23,109200.0,66.7629,66.7629,66.6035,66.63,109200.0
2013-08-27 12:30:00,75.23,75.3,75.15,75.17,101200.0,66.63,66.692,66.5592,66.5769,101200.0
2013-08-27 13:00:00,75.15,75.17,75.0,75.03,99500.0,66.5592,66.5769,66.4263,66.4529,99500.0
2013-08-27 13:30:00,75.03,75.2,75.03,75.1,49000.0,66.4529,66.6035,66.4529,66.5149,49000.0
2013-08-27 14:00:00,75.1,75.1,74.88,74.95,67800.0,66.5149,66.5149,66.3201,66.3821,67800.0
2013-08-27 14:30:00,74.95,75.06,74.88,75.01,114100.0,66.3821,66.4795,66.3201,66.4352,114100.0
2013-08-27 15:00:00,75.0,75.09,74.84,74.9,97600.0,66.4263,66.506,66.2846,66.3378,97600.0
2013-08-27 15:30:00,74.91,74.96,74.78,74.88,223700.0,66.3466,66.3909,66.2315,66.3201,223700.0
2013-08-28 09:30:00,74.84,75.06,74.77,74.91,63600.0,66.2846,66.4795,66.2226,66.3466,63600.0
2013-08-28 10:00:00,74.93,75.04,74.86,75.0,65200.0,66.3643,66.4618,66.3023,66.4263,65200.0
2013-08-28 10:30:00,74.98,75.11,74.96,75.1,54800.0,66.4086,66.5238,66.3909,66.5149,54800.0
2013-08-28 11:00:00,75.1,75.12,75.04,75.04,53300.0,66.5149,66.5326,66.4618,66.4618,53300.0
2013-08-28 11:30:00,75.05,75.2,75.0,75.2,62300.0,66.4706,66.6035,66.4263,66.6035,62300.0
2013-08-28 12:00:00,75.19,75.2,75.12,75.19,594100.0,66.5946,66.6035,66.5326,66.5946,594100.0
2013-08-28 12:30:00,75.2,75.31,75.19,75.28,620300.0,66.6035,66.7009,66.5946,66.6743,620300.0
2013-08-28 13:00:00,75.28,75.32,75.22,75.28,64200.0,66.6743,66.7098,66.6212,66.6743,64200.0
2013-08-28 13:30:00,75.29,75.31,75.22,75.3,90900.0,66.6832,66.7009,66.6212,66.692,90900.0
2013-08-28 14:00:00,75.3,75.32,75.14,75.16,76800.0,66.692,66.7098,66.5503,66.568,76800.0
2013-08-28 14:30:00,75.16,75.17,75.06,75.13,67400.0,66.568,66.5769,66.4795,66.5415,67400.0
2013-08-28 15:00:00,75.13,75.31,75.11,75.26,165400.0,66.5415,66.7009,66.5238,66.6566,165400.0
2013-08-28 15:30:00,75.26,75.31,75.06,75.08,214700.0,66.6566,66.7009,66.4795,66.4972,214700.0
2013-08-29 09:30:00,74.99,75.42,74.93,75.33,59100.0,66.4175,66.7983,66.3643,66.7186,59100.0
2013-08-29 10:00:00,75.34,75.49,75.32,75.41,78200.0,66.7275,66.8603,66.7098,66.7895,78200.0
2013-08-29 10:30:00,75.41,75.72,75.41,75.66,81200.0,66.7895,67.064,66.7895,67.0109,81200.0
2013-08-29 11:00:00,75.67,75.74,75.63,75.73,68400.0,67.0197,67.0817,66.9843,67.0729,68400.0
2013-08-29 11:30:00,75.73,75.76,75.7,75.76,63800.0,67.0729,67.0995,67.0463,67.0995,63800.0
2013-08-29 12:00:00,75.76,75.78,75.65,75.7,36000.0,67.0995,67.1172,67.002,67.0463,36000.0
2013-08-29 12:30:00,75.71,75.71,75.6,75.67,42700.0,67.0552,67.0552,66.9577,67.0197,42700.0
2013-08-29 13:00:00,75.67,75.74,75.56,75.6,95300.0,67.0197,67.0817,66.9223,66.9577,95300.0
2013-08-29 13:30:00,75.59,75.59,75.47,75.5,81400.0,66.9489,66.9489,66.8426,66.8692,81400.0
2013-08-29 14:00:00,75.5,75.64,75.48,75.61,243000.0,66.8692,66.9932,66.8515,66.9666,243000.0
2013-08-29 14:30:00,75.6,75.68,75.6,75.64,92500.0,66.9577,67.0286,66.9577,66.9932,92500.0
2013-08-29 15:00:00,75.65,75.65,75.45,75.48,111800.0,67.002,67.002,66.8249,66.8515,111800.0
2013-08-29 15:30:00,75.47,75.52,75.37,75.42,212500.0,66.8426,66.8869,66.754,66.7983,212500.0
2013-08-30 09:30:00,75.58,75.58,75.31,75.36,76400.0,66.94,66.94,66.7009,66.7452,76400.0
2013-08-30 10:00:00,75.36,75.36,75.2,75.23,290500.0,66.7452,66.7452,66.6035,66.63,290500.0
2013-08-30 10:30:00,75.23,75.31,75.1,75.15,492300.0,66.63,66.7009,66.5149,66.5592,492300.0
2013-08-30 11:00:00,75.14,75.25,75.1,75.16,126900.0,66.5503,66.6478,66.5149,66.568,126900.0
2013-08-30 11:30:00,75.15,75.17,75.04,75.09,76000.0,66.5592,66.5769,66.4618,66.506,76000.0
2013-08-30 12:00:00,75.09,75.23,75.07,75.22,71500.0,66.506,66.63,66.4883,66.6212,71500.0
2013-08-30 12:30:00,75.21,75.21,75.13,75.18,83300.0,66.6123,66.6123,66.5415,66.5858,83300.0
2013-08-30 13:00:00,75.18,75.3,74.92,75.22,126000.0,66.5858,66.692,66.3555,66.6212,126000.0
2013-08-30 13:30:00,75.21,75.26,75.08,75.08,245100.0,66.6123,66.6566,66.4972,66.4972,245100.0
2013-08-30 14:00:00,75.08,75.14,75.04,75.11,167200.0,66.4972,66.5503,66.4618,66.5238,167200.0
2013-08-30 14:30:00,75.1,75.23,75.1,75.19,131800.0,66.5149,66.63,66.5149,66.5946,131800.0
2013-08-30 15:00:00,75.19,75.24,75.13,75.19,114700.0,66.5946,66.6389,66.5415,66.5946,114700.0
2013-08-30 15:30:00,75.18,75.18,74.9,75.06,182200.0,66.5858,66.5858,66.3378,66.4795,182200.0
2013-09-03 09:30:00,75.81,75.98,75.69,75.8,67800.0,67.1437,67.2943,67.0375,67.1349,67800.0
2013-09-03 10:00:00,75.79,75.9,75.65,75.72,101900.0,67.126,67.2235,67.002,67.064,101900.0
2013-09-03 10:30:00,75.73,75.87,75.69,75.77,219400.0,67.0729,67.1969,67.0375,67.1083,219400.0
2013-09-03 11:00:00,75.79,75.87,75.48,75.49,90300.0,67.126,67.1969,66.8515,66.8603,90300.0
2013-09-03 11:30:00,75.49,75.56,75.42,75.49,132600.0,66.8603,66.9223,66.7983,66.8603,132600.0
2013-09-03 12:00:00,75.49,75.56,75.42,75.48,79600.0,66.8603,66.9223,66.7983,66.8515,79600.0
2013-09-03 12:30:00,75.48,75.5,75.3,75.31,36900.0,66.8515,66.8692,66.692,66.7009,36900.0
2013-09-03 13:00:00,75.31,75.37,75.23,75.34,99900.0,66.7009,66.754,66.63,66.7275,99900.0
2013-09-03 13:30:00,75.34,75.35,75.14,75.18,104600.0,66.7275,66.7363,66.5503,66.5858,104600.0
2013-09-03 14:00:00,75.19,75.31,75.11,75.2,112900.0,66.5946,66.7009,66.5238,66.6035,112900.0
2013-09-03 14:30:00,75.22,75.3,75.13,75.3,208400.0,66.6212,66.692,66.5415,66.692,208400.0
2013-09-03 15:00:00,75.31,75.51,75.29,75.41,109900.0,66.7009,66.878,66.6832,66.7895,109900.0
2013-09-03 15:30:00,75.43,75.54,75.35,75.48,150400.0,66.8072,66.9046,66.7363,66.8515,150400.0
2013-09-04 09:30:00,75.54,75.69,75.37,75.66,62700.0,66.9046,67.0375,66.754,67.0109,62700.0
2013-09-04 10:00:00,75.65,75.85,75.65,75.84,55500.0,67.002,67.1792,67.002,67.1703,55500.0
2013-09-04 10:30:00,75.83,75.85,75.78,75.82,46600.0,67.1615,67.1792,67.1172,67.1526,46600.0
2013-09-04 11:00:00,75.83,75.93,75.82,75.91,49400.0,67.1615,67.25,67.1526,67.2323,49400.0
2013-09-04 11:30:00,75.92,76.11,75.91,76.11,37700.0,67.2412,67.4094,67.2323,67.4094,37700.0
2013-09-04 12:00:00,76.11,76.13,76.05,76.09,28700.0,67.4094,67.4272,67.3563,67.3917,28700.0
2013-09-04 12:30:00,76.09,76.15,76.07,76.1,44400.0,67.3917,67.4449,67.374,67.4006,44400.0
2013-09-04 13:00:00,76.1,76.19,76.08,76.16,67800.0,67.4006,67.4803,67.3829,67.4537,67800.0
2013-09-04 13:30:00,76.17,76.18,76.08,76.09,38100.0,67.4626,67.4714,67.3829,67.3917,38100.0
2013-09-04 14:00:00,76.08,76.13,76.05,76.09,80000.0,67.3829,67.4272,67.3563,67.3917,80000.0
2013-09-04 14:30:00,76.09,76.16,76.06,76.14,46100.0,67.3917,67.4537,67.3652,67.436,46100.0
2013-09-04 15:00:00,76.14,76.19,76.02,76.05,63100.0,67.436,67.4803,67.3297,67.3563,63100.0
2013-09-04 15:30:00,76.07,76.13,75.99,76.06,141500.0,67.374,67.4272,67.3032,67.3652,141500.0
2013-09-05 09:30:00,76.12,76.41,76.08,76.38,91000.0,67.4183,67.6752,67.3829,67.6486,91000.0
2013-09-05 10:00:00,76.4,76.4,76.27,76.34,65400.0,67.6663,67.6663,67.5512,67.6132,65400.0
2013-09-05 10:30:00,76.35,76.36,76.17,76.17,53400.0,67.622,67.6309,67.4626,67.4626,53400.0
2013-09-05 11:00:00,76.17,76.26,76.17,76.22,151900.0,67.4626,67.5423,67.4626,67.5069,151900.0
2013-09-05 11:30:00,76.22,76.32,76.22,76.3,105100.0,67.5069,67.5954,67.5069,67.5777,105100.0
2013-09-05 12:00:00,76.3,76.31,76.21,76.23,104300.0,67.5777,67.5866,67.498,67.5157,104300.0
2013-09-05 12:30:00,76.24,76.27,76.2,76.25,111700.0,67.5246,67.5512,67.4892,67.5334,111700.0
2013-09-05 13:00:00,76.25,76.29,76.2,76.26,131300.0,67.5334,67.5689,67.4892,67.5423,131300.0
2013-09-05 13:30:00,76.27,76.31,76.23,76.24,209500.0,67.5512,67.5866,67.5157,67.5246,209500.0
2013-09-05 14:00:00,76.23,76.29,76.21,76.27,115400.0,67.5157,67.5689,67.498,67.5512,115400.0
2013-09-05 14:30:00,76.28,76.37,76.28,76.34,141000.0,67.56,67.6397,67.56,67.6132,141000.0
2013-09-05 15:00:00,76.35,76.35,76.27,76.29,143500.0,67.622,67.622,67.5512,67.5689,143500.0
2013-09-05 15:30:00,76.29,76.3,76.21,76.24,680500.0,67.5689,67.5777,67.498,67.5246,680500.0
2013-09-06 09:30:00,76.41,76.57,75.76,75.88,319900.0,67.6752,67.8169,67.0995,67.2057,319900.0
2013-09-06 10:00:00,75.87,76.06,75.57,76.01,1824100.0,67.1969,67.3652,66.9312,67.3209,1824100.0
2013-09-06 10:30:00,76.02,76.47,76.02,76.44,291500.0,67.3297,67.7283,67.3297,67.7017,291500.0
2013-09-06 11:00:00,76.45,76.57,76.44,76.48,125900.0,67.7106,67.8169,67.7017,67.7372,125900.0
2013-09-06 11:30:00,76.49,76.56,76.46,76.51,104400.0,67.746,67.808,67.7194,67.7637,104400.0
2013-09-06 12:00:00,76.51,76.57,76.48,76.52,81200.0,67.7637,67.8169,67.7372,67.7726,81200.0
2013-09-06 12:30:00,76.52,76.53,76.37,76.45,70000.0,67.7726,67.7814,67.6397,67.7106,70000.0
2013-09-06 13:00:00,76.46,76.55,76.46,76.52,83400.0,67.7194,67.7991,67.7194,67.7726,83400.0
2013-09-06 13:30:00,76.51,76.7,76.51,76.66,98800.0,67.7637,67.932,67.7637,67.8966,98800.0
2013-09-06 14:00:00,76.66,76.71,76.6,76.66,159500.0,67.8966,67.9409,67.8434,67.8966,159500.0
2013-09-06 14:30:00,76.66,76.69,76.56,76.6,112600.0,67.8966,67.9231,67.808,67.8434,112600.0
2013-09-06 15:00:00,76.6,76.64,76.42,76.49,148700.0,67.8434,67.8789,67.684,67.746,148700.0
2013-09-06 15:30:00,76.49,76.5,76.23,76.26,187000.0,67.746,67.7549,67.5157,67.5423,187000.0
2013-09-09 09:30:00,76.52,76.82,76.52,76.79,148800.0,67.7726,68.0383,67.7726,68.0117,148800.0
2013-09-09 10:00:00,76.81,76.85,76.66,76.66,94400.0,68.0294,68.0649,67.8966,67.8966,94400.0
2013-09-09 10:30:00,76.65,76.78,76.65,76.73,130400.0,67.8877,68.0029,67.8877,67.9586,130400.0
2013-09-09 11:00:00,76.73,76.77,76.69,76.73,53400.0,67.9586,67.994,67.9231,67.9586,53400.0
2013-09-09 11:30:00,76.74,76.85,76.73,76.82,81900.0,67.9674,68.0649,67.9586,68.0383,81900.0
2013-09-09 12:00:00,76.81,76.91,76.81,76.9,196200.0,68.0294,68.118,68.0294,68.1091,196200.0
2013-09-09 12:30:00,76.9,76.91,76.83,76.88,189800.0,68.1091,68.118,68.0471,68.0914,189800.0
2013-09-09 13:00:00,76.88,76.92,76.86,76.87,67700.0,68.0914,68.1269,68.0737,68.0826,67700.0
2013-09-09 13:30:00,76.87,77.01,76.87,77.01,58100.0,68.0826,68.2066,68.0826,68.2066,58100.0
2013-09-09 14:00:00,77.02,77.16,77.01,77.11,106600.0,68.2154,68.3394,68.2066,68.2951,106600.0
2013-09-09 14:30:00,77.11,77.13,77.07,77.09,92100.0,68.2951,68.3128,68.2597,68.2774,92100.0
2013-09-09 15:00:00,77.09,77.17,77.06,77.09,104800.0,68.2774,68.3483,68.2508,68.2774,104800.0
2013-09-09 15:30:00,77.09,77.15,77.05,77.12,1395700.0,68.2774,68.3306,68.242,68.304,1395700.0
2013-09-10 09:30:00,77.58,77.63,77.41,77.5,162200.0,68.7114,68.7557,68.5608,68.6405,162200.0
2013-09-10 10:00:00,77.51,77.59,77.45,77.56,96200.0,68.6494,68.7203,68.5963,68.6937,96200.0
2013-09-10 10:30:00,77.57,77.63,77.55,77.58,83700.0,68.7025,68.7557,68.6848,68.7114,83700.0
2013-09-10 11:00:00,77.58,77.61,77.56,77.58,98900.0,68.7114,68.738,68.6937,68.7114,98900.0
2013-09-10 11:30:00,77.58,77.58,77.4,77.47,108400.0,68.7114,68.7114,68.552,68.614,108400.0
2013-09-10 12:00:00,77.47,77.53,77.46,77.5,121200.0,68.614,68.6671,68.6051,68.6405,121200.0
2013-09-10 12:30:00,77.49,77.57,77.45,77.55,99900.0,68.6317,68.7025,68.5963,68.6848,99900.0
2013-09-10 13:00:00,77.54,77.6,77.48,77.59,68800.0,68.676,68.7291,68.6228,68.7203,68800.0
2013-09-10 13:30:00,77.59,77.62,77.54,77.6,38600.0,68.7203,68.7468,68.676,68.7291,38600.0
2013-09-10 14:00:00,77.6,77.62,77.56,77.58,87400.0,68.7291,68.7468,68.6937,68.7114,87400.0
2013-09-10 14:30:00,77.59,77.6,77.5,77.6,45300.0,68.7203,68.7291,68.6405,68.7291,45300.0
2013-09-10 15:00:00,77.59,77.64,77.56,77.63,61700.0,68.7203,68.7645,68.6937,68.7557,61700.0
2013-09-10 15:30:00,77.63,77.69,77.56,77.69,106700.0,68.7557,68.8088,68.6937,68.8088,106700.0
2013-09-11 09:30:00,77.61,77.65,77.5,77.53,66000.0,68.738,68.7734,68.6405,68.6671,66000.0
2013-09-11 10:00:00,77.52,77.62,77.42,77.45,61600.0,68.6583,68.7468,68.5697,68.5963,61600.0
2013-09-11 10:30:00,77.44,77.56,77.44,77.56,56800.0,68.5874,68.6937,68.5874,68.6937,56800.0
2013-09-11 11:00:00,77.56,77.67,77.55,77.65,45300.0,68.6937,68.7911,68.6848,68.7734,45300.0
2013-09-11 11:30:00,77.65,77.8,77.65,77.75,48800.0,68.7734,68.9063,68.7734,68.862,48800.0
2013-09-11 12:00:00,77.74,77.81,77.71,77.81,36400.0,68.8531,68.9151,68.8265,68.9151,36400.0
2013-09-11 12:30:00,77.83,77.85,77.77,77.83,67600.0,68.9328,68.9505,68.8797,68.9328,67600.0
2013-09-11 13:00:00,77.83,77.83,77.76,77.83,66700.0,68.9328,68.9328,68.8708,68.9328,66700.0
2013-09-11 13:30:00,77.83,77.9,77.83,77.85,71300.0,68.9328,68.9948,68.9328,68.9505,71300.0
2013-09-11 14:00:00,77.86,77.92,77.82,77.87,81600.0,68.9594,69.0125,68.924,68.9683,81600.0
2013-09-11 14:30:00,77.87,77.9,77.83,77.83,43500.0,68.9683,68.9948,68.9328,68.9328,43500.0
2013-09-11 15:00:00,77.85,77.87,77.79,77.79,37900.0,68.9505,68.9683,68.8974,68.8974,37900.0
2013-09-11 15:30:00,77.79,77.93,77.79,77.93,104000.0,68.8974,69.0214,68.8974,69.0214,104000.0
2013-09-12 09:30:00,77.89,78.0,77.78,78.0,109800.0,68.986,69.0834,68.8885,69.0834,109800.0
2013-09-12 10:00:00,78.0,78.06,77.97,78.06,49000.0,69.0834,69.1365,69.0568,69.1365,49000.0
2013-09-12 10:30:00,78.07,78.11,78.03,78.04,111900.0,69.1454,69.1808,69.11,69.1188,111900.0
2013-09-12 11:00:00,78.03,78.08,77.91,77.96,135100.0,69.11,69.1542,69.0037,69.048,135100.0
2013-09-12 11:30:00,77.97,78.0,77.81,77.91,491700.0,69.0568,69.0834,68.9151,69.0037,491700.0
2013-09-12 12:00:00,77.9,77.9,77.74,77.79,128600.0,68.9948,68.9948,68.8531,68.8974,128600.0
2013-09-12 12:30:00,77.79,77.87,77.79,77.86,161700.0,68.8974,68.9683,68.8974,68.9594,161700.0
2013-09-12 13:00:00,77.86,78.02,77.85,77.99,737200.0,68.9594,69.1011,68.9505,69.0745,737200.0
2013-09-12 13:30:00,77.98,78.01,77.95,77.95,177900.0,69.0657,69.0922,69.0391,69.0391,177900.0
2013-09-12 14:00:00,77.94,78.0,77.93,77.95,127600.0,69.0303,69.0834,69.0214,69.0391,127600.0
2013-09-12 14:30:00,77.95,78.0,77.87,77.98,108000.0,69.0391,69.0834,68.9683,69.0657,108000.0
2013-09-12 15:00:00,77.99,78.0,77.82,77.89,168900.0,69.0745,69.0834,68.924,68.986,168900.0
2013-09-12 15:30:00,77.88,77.91,77.78,77.85,295100.0,68.9771,69.0037,68.8885,68.9505,295100.0
2013-09-13 09:30:00,77.99,78.03,77.87,77.95,853100.0,69.0745,69.11,68.9683,69.0391,853100.0
2013-09-13 10:00:00,77.96,77.96,77.65,77.69,909600.0,69.048,69.048,68.7734,68.8088,909600.0
2013-09-13 10:30:00,77.69,77.86,77.69,77.82,93100.0,68.8088,68.9594,68.8088,68.924,93100.0
2013-09-13 11:00:00,77.82,77.93,77.8,77.9,33100.0,68.924,69.0214,68.9063,68.9948,33100.0
2013-09-13 11:30:00,77.9,77.92,77.88,77.91,45700.0,68.9948,69.0125,68.9771,69.0037,45700.0
2013-09-13 12:00:00,77.92,78.01,77.9,77.96,60600.0,69.0125,69.0922,68.9948,69.048,60600.0
2013-09-13 12:30:00,77.96,77.97,77.89,77.91,141000.0,69.048,69.0568,68.986,69.0037,141000.0
2013-09-13 13:00:00,77.91,77.98,77.91,77.98,179100.0,69.0037,69.0657,69.0037,69.0657,179100.0
2013-09-13 13:30:00,77.98,78.0,77.95,78.0,96500.0,69.0657,69.0834,69.0391,69.0834,96500.0
2013-09-13 14:00:00,78.0,78.04,77.99,78.01,71400.0,69.0834,69.1188,69.0745,69.0922,71400.0
2013-09-13 14:30:00,78.0,78.03,78.0,78.01,63800.0,69.0834,69.11,69.0834,69.0922,63800.0
2013-09-13 15:00:00,78.02,78.02,77.96,77.97,191400.0,69.1011,69.1011,69.048,69.0568,191400.0
2013-09-13 15:30:00,77.97,78.01,77.91,78.0,210200.0,69.0568,69.0922,69.0037,69.0834,210200.0
2013-09-16 09:30:00,78.87,78.89,78.56,78.62,86100.0,69.8539,69.8717,69.5794,69.6325,86100.0
2013-09-16 10:00:00,78.61,78.65,78.5,78.62,103200.0,69.6237,69.6591,69.5262,69.6325,103200.0
2013-09-16 10:30:00,78.59,78.68,78.55,78.56,83100.0,69.6059,69.6857,69.5705,69.5794,83100.0
2013-09-16 11:00:00,78.58,78.65,78.53,78.65,27800.0,69.5971,69.6591,69.5528,69.6591,27800.0
2013-09-16 11:30:00,78.65,78.69,78.62,78.68,26200.0,69.6591,69.6945,69.6325,69.6857,26200.0
2013-09-16 12:00:00,78.67,78.7,78.64,78.66,89700.0,69.6768,69.7034,69.6502,69.6679,89700.0
2013-09-16 12:30:00,78.65,78.65,78.53,78.53,46300.0,69.6591,69.6591,69.5528,69.5528,46300.0
2013-09-16 13:00:00,78.52,78.59,78.52,78.56,48100.0,69.5439,69.6059,69.5439,69.5794,48100.0
2013-09-16 13:30:00,78.56,78.56,78.31,78.45,65300.0,69.5794,69.5794,69.358,69.4819,65300.0
2013-09-16 14:00:00,78.46,78.47,78.38,78.4,67500.0,69.4908,69.4997,69.42,69.4377,67500.0
2013-09-16 14:30:00,78.38,78.41,78.29,78.33,63300.0,69.42,69.4465,69.3402,69.3757,63300.0
2013-09-16 15:00:00,78.3,78.43,78.3,78.33,104600.0,69.3491,69.4642,69.3491,69.3757,104600.0
2013-09-16 15:30:00,78.33,78.39,78.25,78.38,175700.0,69.3757,69.4288,69.3048,69.42,175700.0
2013-09-17 09:30:00,78.42,78.6,78.42,78.56,94000.0,69.4554,69.6148,69.4554,69.5794,94000.0
2013-09-17 10:00:00,78.56,78.7,78.55,78.66,73200.0,69.5794,69.7034,69.5705,69.6679,73200.0
2013-09-17 10:30:00,78.66,78.72,78.64,78.68,114400.0,69.6679,69.7211,69.6502,69.6857,114400.0
2013-09-17 11:00:00,78.67,78.73,78.66,78.7,37700.0,69.6768,69.7299,69.6679,69.7034,37700.0
2013-09-17 11:30:00,78.72,78.72,78.67,78.7,68500.0,69.7211,69.7211,69.6768,69.7034,68500.0
2013-09-17 12:00:00,78.71,78.75,78.7,78.73,53000.0,69.7122,69.7477,69.7034,69.7299,53000.0
2013-09-17 12:30:00,78.73,78.79,78.7,78.78,19200.0,69.7299,69.7831,69.7034,69.7742,19200.0
2013-09-17 13:00:00,78.79,78.81,78.74,78.78,44200.0,69.7831,69.8008,69.7388,69.7742,44200.0
2013-09-17 13:30:00,78.78,78.82,78.75,78.82,23600.0,69.7742,69.8097,69.7477,69.8097,23600.0
2013-09-17 14:00:00,78.82,78.85,78.79,78.81,34800.0,69.8097,69.8362,69.7831,69.8008,34800.0
2013-09-17 14:30:00,78.81,78.84,78.8,78.82,46500.0,69.8008,69.8274,69.7919,69.8097,46500.0
2013-09-17 15:00:00,78.82,78.84,78.8,78.83,52400.0,69.8097,69.8274,69.7919,69.8185,52400.0
2013-09-17 15:30:00,78.82,78.83,78.76,78.8,63900.0,69.8097,69.8185,69.7565,69.7919,63900.0
2013-09-18 09:30:00,78.76,78.88,78.76,78.79,87100.0,69.7565,69.8628,69.7565,69.7831,87100.0
2013-09-18 10:00:00,78.78,78.87,78.73,78.75,30600.0,69.7742,69.8539,69.7299,69.7477,30600.0
2013-09-18 10:30:00,78.75,78.78,78.71,78.76,81800.0,69.7477,69.7742,69.7122,69.7565,81800.0
2013-09-18 11:00:00,78.77,78.77,78.67,78.7,17000.0,69.7654,69.7654,69.6768,69.7034,17000.0
2013-09-18 11:30:00,78.71,78.73,78.63,78.63,76900.0,69.7122,69.7299,69.6414,69.6414,76900.0
2013-09-18 12:00:00,78.62,78.66,78.61,78.63,98900.0,69.6325,69.6679,69.6237,69.6414,98900.0
2013-09-18 12:30:00,78.63,78.71,78.62,78.69,74800.0,69.6414,69.7122,69.6325,69.6945,74800.0
2013-09-18 13:00:00,78.69,78.76,78.67,78.74,116700.0,69.6945,69.7565,69.6768,69.7388,116700.0
2013-09-18 13:30:00,78.74,78.75,78.67,78.71,88500.0,69.7388,69.7477,69.6768,69.7122,88500.0
2013-09-18 14:00:00,78.72,79.61,78.72,79.48,197700.0,69.7211,70.5093,69.7211,70.3942,197700.0
2013-09-18 14:30:00,79.48,79.86,79.43,79.86,272300.0,70.3942,70.7308,70.3499,70.7308,272300.0
2013-09-18 15:00:00,79.88,79.9,79.71,79.72,228800.0,70.7485,70.7662,70.5979,70.6068,228800.0
2013-09-18 15:30:00,79.73,79.82,79.68,79.76,328100.0,70.6156,70.6953,70.5713,70.6422,328100.0
2013-09-19 09:30:00,79.99,80.07,79.9,80.07,111500.0,70.8459,70.9168,70.7662,70.9168,111500.0
2013-09-19 10:00:00,80.04,80.12,79.87,79.97,232100.0,70.8902,70.961,70.7396,70.8282,232100.0
2013-09-19 10:30:00,79.97,79.99,79.89,79.95,88400.0,70.8282,70.8459,70.7573,70.8105,88400.0
2013-09-19 11:00:00,79.94,79.96,79.87,79.91,469300.0,70.8016,70.8193,70.7396,70.775,469300.0
2013-09-19 11:30:00,79.91,79.92,79.79,79.83,231800.0,70.775,70.7839,70.6688,70.7042,231800.0
2013-09-19 12:00:00,79.82,79.93,79.82,79.92,102500.0,70.6953,70.7928,70.6953,70.7839,102500.0
2013-09-19 12:30:00,79.91,79.91,79.84,79.84,59200.0,70.775,70.775,70.7131,70.7131,59200.0
2013-09-19 13:00:00,79.84,79.89,79.78,79.84,81400.0,70.7131,70.7573,70.6599,70.7131,81400.0
2013-09-19 13:30:00,79.84,79.86,79.73,79.75,55900.0,70.7131,70.7308,70.6156,70.6333,55900.0
2013-09-19 14:00:00,79.76,79.87,79.74,79.8,47600.0,70.6422,70.7396,70.6245,70.6776,47600.0
2013-09-19 14:30:00,79.8,79.86,79.78,79.86,75900.0,70.6776,70.7308,70.6599,70.7308,75900.0
2013-09-19 15:00:00,79.86,79.95,79.85,79.92,77300.0,70.7308,70.8105,70.7219,70.7839,77300.0
2013-09-19 15:30:00,79.92,79.92,79.81,79.83,187100.0,70.7839,70.7839,70.6865,70.7042,187100.0
2013-09-20 09:30:00,80.0,80.0,79.74,79.8,119000.0,70.8548,70.8548,70.6245,70.6776,119000.0
2013-09-20 10:00:00,79.8,79.86,79.73,79.83,57400.0,70.6776,70.7308,70.6156,70.7042,57400.0
2013-09-20 10:30:00,79.83,79.91,79.8,79.84,37600.0,70.7042,70.775,70.6776,70.7131,37600.0
2013-09-20 11:00:00,79.84,79.85,79.63,79.69,110100.0,70.7131,70.7219,70.5271,70.5802,110100.0
2013-09-20 11:30:00,79.7,79.72,79.51,79.52,51000.0,70.5891,70.6068,70.4208,70.4296,51000.0
2013-09-20 12:00:00,79.52,79.59,79.46,79.48,61100.0,70.4296,70.4916,70.3765,70.3942,61100.0
2013-09-20 12:30:00,79.48,79.6,79.44,79.58,65500.0,70.3942,70.5005,70.3588,70.4828,65500.0
2013-09-20 13:00:00,79.58,79.6,79.42,79.46,68000.0,70.4828,70.5005,70.3411,70.3765,68000.0
2013-09-20 13:30:00,79.46,79.51,79.39,79.41,52100.0,70.3765,70.4208,70.3145,70.3322,52100.0
2013-09-20 14:00:00,79.4,79.47,79.36,79.45,138500.0,70.3234,70.3853,70.2879,70.3676,138500.0
2013-09-20 14:30:00,79.47,79.48,79.34,79.42,92600.0,70.3853,70.3942,70.2702,70.3411,92600.0
2013-09-20 15:00:00,79.42,79.47,79.28,79.28,137700.0,70.3411,70.3853,70.2171,70.2171,137700.0
2013-09-20 15:30:00,79.28,79.37,79.24,79.28,212900.0,70.2171,70.2968,70.1816,70.2171,212900.0
2013-09-23 09:30:00,79.22,79.36,79.06,79.08,70300.0,70.1639,70.2879,70.0222,70.0399,70300.0
2013-09-23 10:00:00,79.08,79.13,78.96,78.96,59900.0,70.0399,70.0842,69.9336,69.9336,59900.0
2013-09-23 10:30:00,78.95,79.01,78.76,78.78,86400.0,69.9248,69.9779,69.7565,69.7742,86400.0
2013-09-23 11:00:00,78.79,78.83,78.68,78.76,66000.0,69.7831,69.8185,69.6857,69.7565,66000.0
2013-09-23 11:30:00,78.77,78.85,78.75,78.77,91800.0,69.7654,69.8362,69.7477,69.7654,91800.0
2013-09-23 12:00:00,78.78,78.93,78.78,78.9,98400.0,69.7742,69.9071,69.7742,69.8805,98400.0
2013-09-23 12:30:00,78.91,78.98,78.87,78.98,147100.0,69.8894,69.9514,69.8539,69.9514,147100.0
2013-09-23 13:00:00,78.97,79.0,78.89,78.96,64300.0,69.9425,69.9691,69.8717,69.9336,64300.0
2013-09-23 13:30:00,78.97,79.09,78.94,79.09,126100.0,69.9425,70.0488,69.9159,70.0488,126100.0
2013-09-23 14:00:00,79.09,79.11,78.94,78.97,36700.0,70.0488,70.0665,69.9159,69.9425,36700.0
2013-09-23 14:30:00,78.97,79.06,78.95,79.06,72500.0,69.9425,70.0222,69.9248,70.0222,72500.0
2013-09-23 15:00:00,79.06,79.06,78.91,78.91,189800.0,70.0222,70.0222,69.8894,69.8894,189800.0
2013-09-23 15:30:00,78.9,79.05,78.9,78.94,531800.0,69.8805,70.0134,69.8805,69.9159,531800.0
2013-09-24 09:30:00,78.68,78.78,78.54,78.58,160300.0,69.9196,70.0084,69.7952,69.8307,160300.0
2013-09-24 10:00:00,78.55,78.58,78.34,78.58,68100.0,69.8041,69.8307,69.6174,69.8307,68100.0
2013-09-24 10:30:00,78.59,78.85,78.57,78.81,67100.0,69.8396,70.0707,69.8218,70.0351,67100.0
2013-09-24 11:00:00,78.81,78.9,78.81,78.82,50500.0,70.0351,70.1151,70.0351,70.044,50500.0
2013-09-24 11:30:00,78.82,78.86,78.8,78.85,30100.0,70.044,70.0795,70.0262,70.0707,30100.0
2013-09-24 12:00:00,78.85,78.9,78.8,78.9,24500.0,70.0707,70.1151,70.0262,70.1151,24500.0
2013-09-24 12:30:00,78.9,78.97,78.88,78.92,76900.0,70.1151,70.1773,70.0973,70.1329,76900.0
2013-09-24 13:00:00,78.92,78.97,78.91,78.96,41500.0,70.1329,70.1773,70.124,70.1684,41500.0
2013-09-24 13:30:00,78.95,79.01,78.92,78.93,83000.0,70.1595,70.2128,70.1329,70.1417,83000.0
2013-09-24 14:00:00,78.93,78.96,78.82,78.84,73200.0,70.1417,70.1684,70.044,70.0618,73200.0
2013-09-24 14:30:00,78.83,78.88,78.81,78.83,60500.0,70.0529,70.0973,70.0351,70.0529,60500.0
2013-09-24 15:00:00,78.82,78.87,78.74,78.75,87700.0,70.044,70.0884,69.9729,69.9818,87700.0
2013-09-24 15:30:00,78.74,78.75,78.51,78.6,306500.0,69.9729,69.9818,69.7685,69.8485,306500.0
2013-09-25 09:30:00,78.65,78.69,78.34,78.38,133300.0,69.8929,69.9285,69.6174,69.653,133300.0
2013-09-25 10:00:00,78.36,78.49,78.2,78.43,96800.0,69.6352,69.7507,69.493,69.6974,96800.0
2013-09-25 10:30:00,78.42,78.54,78.4,78.45,55200.0,69.6885,69.7952,69.6708,69.7152,55200.0
2013-09-25 11:00:00,78.46,78.66,78.38,78.63,136000.0,69.7241,69.9018,69.653,69.8751,136000.0
2013-09-25 11:30:00,78.64,78.7,78.61,78.65,91700.0,69.884,69.9374,69.8574,69.8929,91700.0
2013-09-25 12:00:00,78.65,78.66,78.42,78.5,68800.0,69.8929,69.9018,69.6885,69.7596,68800.0
2013-09-25 12:30:00,78.5,78.56,78.46,78.54,46900.0,69.7596,69.8129,69.7241,69.7952,46900.0
2013-09-25 13:00:00,78.56,78.6,78.45,78.46,210100.0,69.8129,69.8485,69.7152,69.7241,210100.0
2013-09-25 13:30:00,78.46,78.46,78.18,78.34,114000.0,69.7241,69.7241,69.4753,69.6174,114000.0
2013-09-25 14:00:00,78.35,78.4,78.26,78.33,117300.0,69.6263,69.6708,69.5463,69.6086,117300.0
2013-09-25 14:30:00,78.32,78.4,78.28,78.31,97800.0,69.5997,69.6708,69.5641,69.5908,97800.0
2013-09-25 15:00:00,78.31,78.46,78.27,78.31,76200.0,69.5908,69.7241,69.5552,69.5908,76200.0
2013-09-25 15:30:00,78.31,78.39,78.24,78.25,232400.0,69.5908,69.6619,69.5286,69.5375,232400.0
2013-09-26 09:30:00,78.48,78.79,78.37,78.78,78100.0,69.7418,70.0173,69.6441,70.0084,78100.0
2013-09-26 10:00:00,78.79,78.93,78.76,78.83,83300.0,70.0173,70.1417,69.9907,70.0529,83300.0
2013-09-26 10:30:00,78.84,78.87,78.57,78.61,150400.0,70.0618,70.0884,69.8218,69.8574,150400.0
2013-09-26 11:00:00,78.6,78.62,78.46,78.6,99300.0,69.8485,69.8663,69.7241,69.8485,99300.0
2013-09-26 11:30:00,78.61,78.68,78.57,78.67,117900.0,69.8574,69.9196,69.8218,69.9107,117900.0
2013-09-26 12:00:00,78.67,78.7,78.6,78.69,67100.0,69.9107,69.9374,69.8485,69.9285,67100.0
2013-09-26 12:30:00,78.71,78.78,78.7,78.73,88600.0,69.9462,70.0084,69.9374,69.964,88600.0
2013-09-26 13:00:00,78.74,78.85,78.74,78.83,96500.0,69.9729,70.0707,69.9729,70.0529,96500.0
2013-09-26 13:30:00,78.83,78.84,78.66,78.73,107700.0,70.0529,70.0618,69.9018,69.964,107700.0
2013-09-26 14:00:00,78.72,78.73,78.59,78.69,195600.0,69.9551,69.964,69.8396,69.9285,195600.0
2013-09-26 14:30:00,78.69,78.7,78.56,78.63,83500.0,69.9285,69.9374,69.8129,69.8751,83500.0
2013-09-26 15:00:00,78.64,78.69,78.58,78.64,48600.0,69.884,69.9285,69.8307,69.884,48600.0
2013-09-26 15:30:00,78.63,78.83,78.61,78.81,97700.0,69.8751,70.0529,69.8574,70.0351,97700.0
2013-09-27 09:30:00,78.39,78.53,78.28,78.32,119200.0,69.6619,69.7863,69.5641,69.5997,119200.0
2013-09-27 10:00:00,78.34,78.47,78.24,78.43,90300.0,69.6174,69.733,69.5286,69.6974,90300.0
2013-09-27 10:30:00,78.43,78.56,78.42,78.5,67300.0,69.6974,69.8129,69.6885,69.7596,67300.0
2013-09-27 11:00:00,78.52,78.52,78.38,78.48,48700.0,69.7774,69.7774,69.653,69.7418,48700.0
2013-09-27 11:30:00,78.48,78.59,78.46,78.52,80100.0,69.7418,69.8396,69.7241,69.7774,80100.0
2013-09-27 12:00:00,78.51,78.59,78.48,78.56,47200.0,69.7685,69.8396,69.7418,69.8129,47200.0
2013-09-27 12:30:00,78.57,78.6,78.52,78.56,43500.0,69.8218,69.8485,69.7774,69.8129,43500.0
2013-09-27 13:00:00,78.56,78.63,78.53,78.55,82100.0,69.8129,69.8751,69.7863,69.8041,82100.0
2013-09-27 13:30:00,78.54,78.6,78.53,78.56,76200.0,69.7952,69.8485,69.7863,69.8129,76200.0
2013-09-27 14:00:00,78.56,78.58,78.45,78.5,55900.0,69.8129,69.8307,69.7152,69.7596,55900.0
2013-09-27 14:30:00,78.5,78.53,78.45,78.47,84800.0,69.7596,69.7863,69.7152,69.733,84800.0
2013-09-27 15:00:00,78.47,78.49,78.4,78.47,49600.0,69.733,69.7507,69.6708,69.733,49600.0
2013-09-27 15:30:00,78.48,78.61,78.46,78.54,106800.0,69.7418,69.8574,69.7241,69.7952,106800.0
2013-09-30 09:30:00,77.85,78.02,77.66,77.95,97100.0,69.182,69.3331,69.0131,69.2709,97100.0
2013-09-30 10:00:00,77.96,78.2,77.95,78.17,96100.0,69.2797,69.493,69.2709,69.4664,96100.0
2013-09-30 10:30:00,78.17,78.31,78.11,78.25,150200.0,69.4664,69.5908,69.413,69.5375,150200.0
2013-09-30 11:00:00,78.25,78.29,78.13,78.21,102400.0,69.5375,69.573,69.4308,69.5019,102400.0
2013-09-30 11:30:00,78.22,78.33,78.22,78.32,76300.0,69.5108,69.6086,69.5108,69.5997,76300.0
2013-09-30 12:00:00,78.33,78.33,78.13,78.17,32100.0,69.6086,69.6086,69.4308,69.4664,32100.0
2013-09-30 12:30:00,78.16,78.25,78.16,78.2,55700.0,69.4575,69.5375,69.4575,69.493,55700.0
2013-09-30 13:00:00,78.21,78.4,78.21,78.29,54800.0,69.5019,69.6708,69.5019,69.573,54800.0
2013-09-30 13:30:00,78.29,78.4,78.14,78.19,138000.0,69.573,69.6708,69.4397,69.4841,138000.0
2013-09-30 14:00:00,78.2,78.28,78.17,78.23,97000.0,69.493,69.5641,69.4664,69.5197,97000.0
2013-09-30 14:30:00,78.23,78.33,78.23,78.25,153600.0,69.5197,69.6086,69.5197,69.5375,153600.0
2013-09-30 15:00:00,78.24,78.24,78.03,78.11,114100.0,69.5286,69.5286,69.342,69.413,114100.0
2013-09-30 15:30:00,78.12,78.19,78.01,78.15,233800.0,69.4219,69.4841,69.3242,69.4486,233800.0
2013-10-01 09:30:00,78.31,78.57,78.21,78.36,104000.0,69.5908,69.8218,69.5019,69.6352,104000.0
2013-10-01 10:00:00,78.37,78.7,78.36,78.65,228400.0,69.6441,69.9374,69.6352,69.8929,228400.0
2013-10-01 10:30:00,78.65,78.86,78.65,78.81,92300.0,69.8929,70.0795,69.8929,70.0351,92300.0
2013-10-01 11:00:00,78.82,78.84,78.76,78.78,69000.0,70.044,70.0618,69.9907,70.0084,69000.0
2013-10-01 11:30:00,78.78,78.91,78.78,78.88,58800.0,70.0084,70.124,70.0084,70.0973,58800.0
2013-10-01 12:00:00,78.88,78.96,78.83,78.93,85400.0,70.0973,70.1684,70.0529,70.1417,85400.0
2013-10-01 12:30:00,78.93,78.93,78.8,78.82,51900.0,70.1417,70.1417,70.0262,70.044,51900.0
2013-10-01 13:00:00,78.83,78.87,78.82,78.84,88300.0,70.0529,70.0884,70.044,70.0618,88300.0
2013-10-01 13:30:00,78.85,78.87,78.76,78.82,113000.0,70.0707,70.0884,69.9907,70.044,113000.0
2013-10-01 14:00:00,78.82,78.82,78.63,78.65,69200.0,70.044,70.044,69.8751,69.8929,69200.0
2013-10-01 14:30:00,78.65,78.77,78.64,78.74,82700.0,69.8929,69.9996,69.884,69.9729,82700.0
2013-10-01 15:00:00,78.73,78.73,78.63,78.69,63900.0,69.964,69.964,69.8751,69.9285,63900.0
2013-10-01 15:30:00,78.69,78.94,78.68,78.94,176100.0,69.9285,70.1506,69.9196,70.1506,176100.0
2013-10-02 09:30:00,78.49,78.56,78.37,78.49,83300.0,69.7507,69.8129,69.6441,69.7507,83300.0
2013-10-02 10:00:00,78.48,78.5,78.22,78.34,148100.0,69.7418,69.7596,69.5108,69.6174,148100.0
2013-10-02 10:30:00,78.32,78.45,78.25,78.42,56700.0,69.5997,69.7152,69.5375,69.6885,56700.0
2013-10-02 11:00:00,78.42,78.57,78.38,78.51,221000.0,69.6885,69.8218,69.653,69.7685,221000.0
2013-10-02 11:30:00,78.51,78.57,78.45,78.55,68700.0,69.7685,69.8218,69.7152,69.8041,68700.0
2013-10-02 12:00:00,78.54,78.65,78.52,78.53,57900.0,69.7952,69.8929,69.7774,69.7863,57900.0
2013-10-02 12:30:00,78.54,78.7,78.54,78.62,66100.0,69.7952,69.9374,69.7952,69.8663,66100.0
2013-10-02 13:00:00,78.62,78.76,78.61,78.75,53600.0,69.8663,69.9907,69.8574,69.9818,53600.0
2013-10-02 13:30:00,78.74,78.78,78.71,78.73,48000.0,69.9729,70.0084,69.9462,69.964,48000.0
2013-10-02 14:00:00,78.72,78.73,78.63,78.69,188600.0,69.9551,69.964,69.8751,69.9285,188600.0
2013-10-02 14:30:00,78.69,78.7,78.56,78.62,104900.0,69.9285,69.9374,69.8129,69.8663,104900.0
2013-10-02 15:00:00,78.61,78.65,78.57,78.61,64300.0,69.8574,69.8929,69.8218,69.8574,64300.0
2013-10-02 15:30:00,78.62,78.79,78.58,78.78,172800.0,69.8663,70.0173,69.8307,70.0084,172800.0
2013-10-03 09:30:00,78.62,78.75,78.43,78.47,72000.0,69.8663,69.9818,69.6974,69.733,72000.0
2013-10-03 10:00:00,78.46,78.46,78.08,78.14,71400.0,69.7241,69.7241,69.3864,69.4397,71400.0
2013-10-03 10:30:00,78.12,78.2,78.02,78.14,78600.0,69.4219,69.493,69.3331,69.4397,78600.0
2013-10-03 11:00:00,78.14,78.22,78.03,78.04,64400.0,69.4397,69.5108,69.342,69.3508,64400.0
2013-10-03 11:30:00,78.02,78.12,77.68,77.72,122800.0,69.3331,69.4219,69.0309,69.0665,122800.0
2013-10-03 12:00:00,77.71,77.82,77.64,77.82,61900.0,69.0576,69.1553,68.9954,69.1553,61900.0
2013-10-03 12:30:00,77.82,78.01,77.75,78.0,57300.0,69.1553,69.3242,69.0931,69.3153,57300.0
2013-10-03 13:00:00,78.0,78.26,77.95,78.24,119300.0,69.3153,69.5463,69.2709,69.5286,119300.0
2013-10-03 13:30:00,78.25,78.33,78.15,78.3,60200.0,69.5375,69.6086,69.4486,69.5819,60200.0
2013-10-03 14:00:00,78.32,78.33,77.91,78.2,150000.0,69.5997,69.6086,69.2353,69.493,150000.0
2013-10-03 14:30:00,78.2,78.26,78.09,78.15,142700.0,69.493,69.5463,69.3953,69.4486,142700.0
2013-10-03 15:00:00,78.14,78.2,78.09,78.2,169300.0,69.4397,69.493,69.3953,69.493,169300.0
2013-10-03 15:30:00,78.2,78.22,78.0,78.05,515800.0,69.493,69.5108,69.3153,69.3597,515800.0
2013-10-04 09:30:00,78.13,78.41,78.03,78.38,148300.0,69.4308,69.6796,69.342,69.653,148300.0
2013-10-04 10:00:00,78.38,78.5,78.32,78.44,677200.0,69.653,69.7596,69.5997,69.7063,677200.0
2013-10-04 10:30:00,78.45,78.6,78.41,78.43,201900.0,69.7152,69.8485,69.6796,69.6974,201900.0
2013-10-04 11:00:00,78.43,78.47,78.3,78.36,234900.0,69.6974,69.733,69.5819,69.6352,234900.0
2013-10-04 11:30:00,78.37,78.51,78.35,78.48,46700.0,69.6441,69.7685,69.6263,69.7418,46700.0
2013-10-04 12:00:00,78.49,78.67,78.46,78.66,97100.0,69.7507,69.9107,69.7241,69.9018,97100.0
2013-10-04 12:30:00,78.66,78.69,78.6,78.62,117800.0,69.9018,69.9285,69.8485,69.8663,117800.0
2013-10-04 13:00:00,78.62,78.64,78.58,78.61,41400.0,69.8663,69.884,69.8307,69.8574,41400.0
2013-10-04 13:30:00,78.6,78.66,78.56,78.57,43400.0,69.8485,69.9018,69.8129,69.8218,43400.0
2013-10-04 14:00:00,78.58,78.67,78.58,78.66,142400.0,69.8307,69.9107,69.8307,69.9018,142400.0
2013-10-04 14:30:00,78.66,78.76,78.63,78.73,35100.0,69.9018,69.9907,69.8751,69.964,35100.0
2013-10-04 15:00:00,78.72,78.77,78.64,78.65,68200.0,69.9551,69.9996,69.884,69.8929,68200.0
2013-10-04 15:30:00,78.67,78.67,78.57,78.64,367800.0,69.9107,69.9107,69.8218,69.884,367800.0
2013-10-07 09:30:00,77.98,78.23,77.88,78.14,111100.0,69.2975,69.5197,69.2087,69.4397,111100.0
2013-10-07 10:00:00,78.13,78.44,78.09,78.39,49700.0,69.4308,69.7063,69.3953,69.6619,49700.0
2013-10-07 10:30:00,78.4,78.47,78.31,78.33,59700.0,69.6708,69.733,69.5908,69.6086,59700.0
2013-10-07 11:00:00,78.33,78.34,78.2,78.23,495900.0,69.6086,69.6174,69.493,69.5197,495900.0
2013-10-07 11:30:00,78.24,78.38,78.22,78.32,65700.0,69.5286,69.653,69.5108,69.5997,65700.0
2013-10-07 12:00:00,78.31,78.31,78.17,78.17,35400.0,69.5908,69.5908,69.4664,69.4664,35400.0
2013-10-07 12:30:00,78.15,78.21,78.08,78.09,39500.0,69.4486,69.5019,69.3864,69.3953,39500.0
2013-10-07 13:00:00,78.1,78.24,78.1,78.2,57800.0,69.4042,69.5286,69.4042,69.493,57800.0
2013-10-07 13:30:00,78.22,78.33,78.17,78.33,62100.0,69.5108,69.6086,69.4664,69.6086,62100.0
2013-10-07 14:00:00,78.34,78.4,78.23,78.3,71500.0,69.6174,69.6708,69.5197,69.5819,71500.0
2013-10-07 14:30:00,78.3,78.33,78.23,78.3,136300.0,69.5819,69.6086,69.5197,69.5819,136300.0
2013-10-07 15:00:00,78.3,78.3,78.14,78.15,199600.0,69.5819,69.5819,69.4397,69.4486,199600.0
2013-10-07 15:30:00,78.16,78.16,77.9,77.9,431600.0,69.4575,69.4575,69.2264,69.2264,431600.0
2013-10-08 09:30:00,77.81,77.93,77.69,77.85,684800.0,69.1464,69.2531,69.0398,69.182,684800.0
2013-10-08 10:00:00,77.88,77.89,77.67,77.78,393300.0,69.2087,69.2175,69.022,69.1198,393300.0
2013-10-08 10:30:00,77.78,77.79,77.33,77.38,390500.0,69.1198,69.1287,68.7199,68.7643,390500.0
2013-10-08 11:00:00,77.37,77.38,77.2,77.32,359400.0,68.7554,68.7643,68.6044,68.711,359400.0
2013-10-08 11:30:00,77.31,77.31,76.98,77.12,381500.0,68.7021,68.7021,68.4089,68.5333,381500.0
2013-10-08 12:00:00,77.12,77.12,76.9,76.97,238700.0,68.5333,68.5333,68.3378,68.4,238700.0
2013-10-08 12:30:00,76.96,77.07,76.83,77.04,436300.0,68.3911,68.4888,68.2756,68.4622,436300.0
2013-10-08 13:00:00,77.05,77.09,76.9,77.05,366000.0,68.4711,68.5066,68.3378,68.4711,366000.0
2013-10-08 13:30:00,77.07,77.09,76.84,76.86,794700.0,68.4888,68.5066,68.2845,68.3022,794700.0
2013-10-08 14:00:00,76.86,76.93,76.72,76.91,680000.0,68.3022,68.3644,68.1778,68.3467,680000.0
2013-10-08 14:30:00,76.9,76.95,76.75,76.85,1376900.0,68.3378,68.3822,68.2045,68.2933,1376900.0
2013-10-08 15:00:00,76.86,77.03,76.77,77.02,643100.0,68.3022,68.4533,68.2222,68.4444,643100.0
2013-10-08 15:30:00,77.01,77.05,76.67,76.71,869600.0,68.4355,68.4711,68.1334,68.1689,869600.0
2013-10-09 09:30:00,76.9,76.9,76.36,76.57,106700.0,68.3378,68.3378,67.8579,68.0445,106700.0
2013-10-09 10:00:00,76.56,76.63,76.31,76.62,157400.0,68.0356,68.0978,67.8135,68.0889,157400.0
2013-10-09 10:30:00,76.62,76.69,76.28,76.29,145600.0,68.0889,68.1512,67.7868,67.7957,145600.0
2013-10-09 11:00:00,76.3,76.41,76.06,76.18,86100.0,67.8046,67.9023,67.5913,67.6979,86100.0
2013-10-09 11:30:00,76.18,76.38,76.18,76.31,114200.0,67.6979,67.8757,67.6979,67.8135,114200.0
2013-10-09 12:00:00,76.32,76.44,76.27,76.34,125900.0,67.8223,67.929,67.7779,67.8401,125900.0
2013-10-09 12:30:00,76.34,76.46,76.25,76.29,95700.0,67.8401,67.9468,67.7601,67.7957,95700.0
2013-10-09 13:00:00,76.3,76.77,76.3,76.7,113900.0,67.8046,68.2222,67.8046,68.16,113900.0
2013-10-09 13:30:00,76.71,76.76,76.62,76.71,88700.0,68.1689,68.2134,68.0889,68.1689,88700.0
2013-10-09 14:00:00,76.7,76.82,76.59,76.75,262500.0,68.16,68.2667,68.0623,68.2045,262500.0
2013-10-09 14:30:00,76.75,76.86,76.69,76.86,105500.0,68.2045,68.3022,68.1512,68.3022,105500.0
2013-10-09 15:00:00,76.86,76.87,76.7,76.75,107100.0,68.3022,68.3111,68.16,68.2045,107100.0
2013-10-09 15:30:00,76.75,76.85,76.47,76.56,472700.0,68.2045,68.2933,67.9556,68.0356,472700.0
2013-10-10 09:30:00,77.4,77.76,77.32,77.71,428500.0,68.7821,69.102,68.711,69.0576,428500.0
2013-10-10 10:00:00,77.73,77.78,77.6,77.72,134400.0,69.0754,69.1198,68.9598,69.0665,134400.0
2013-10-10 10:30:00,77.73,77.88,77.68,77.75,77500.0,69.0754,69.2087,69.0309,69.0931,77500.0
2013-10-10 11:00:00,77.73,77.78,77.62,77.77,163300.0,69.0754,69.1198,68.9776,69.1109,163300.0
2013-10-10 11:30:00,77.77,78.04,77.71,77.98,276100.0,69.1109,69.3508,69.0576,69.2975,276100.0
2013-10-10 12:00:00,77.98,78.0,77.93,77.96,75300.0,69.2975,69.3153,69.2531,69.2797,75300.0
2013-10-10 12:30:00,77.98,78.03,77.97,78.0,79400.0,69.2975,69.342,69.2886,69.3153,79400.0
2013-10-10 13:00:00,77.99,78.0,77.89,77.92,118500.0,69.3064,69.3153,69.2175,69.2442,118500.0
2013-10-10 13:30:00,77.91,77.97,77.88,77.95,65900.0,69.2353,69.2886,69.2087,69.2709,65900.0
2013-10-10 14:00:00,77.94,77.94,77.8,77.85,78200.0,69.262,69.262,69.1376,69.182,78200.0
2013-10-10 14:30:00,77.84,77.94,77.82,77.94,182800.0,69.1731,69.262,69.1553,69.262,182800.0
2013-10-10 15:00:00,77.94,78.32,77.94,78.25,138000.0,69.262,69.5997,69.262,69.5375,138000.0
2013-10-10 15:30:00,78.24,78.27,78.13,78.26,241100.0,69.5286,69.5552,69.4308,69.5463,241100.0
2013-10-11 09:30:00,78.19,78.41,78.14,78.41,156300.0,69.4841,69.6796,69.4397,69.6796,156300.0
2013-10-11 10:00:00,78.45,78.5,78.36,78.46,100600.0,69.7152,69.7596,69.6352,69.7241,100600.0
2013-10-11 10:30:00,78.45,78.45,78.23,78.36,105400.0,69.7152,69.7152,69.5197,69.6352,105400.0
2013-10-11 11:00:00,78.36,78.41,78.32,78.35,59200.0,69.6352,69.6796,69.5997,69.6263,59200.0
2013-10-11 11:30:00,78.36,78.66,78.34,78.66,60200.0,69.6352,69.9018,69.6174,69.9018,60200.0
2013-10-11 12:00:00,78.65,78.77,78.64,78.71,136600.0,69.8929,69.9996,69.884,69.9462,136600.0
2013-10-11 12:30:00,78.71,78.76,78.68,78.74,77500.0,69.9462,69.9907,69.9196,69.9729,77500.0
2013-10-11 13:00:00,78.73,78.8,78.65,78.67,155800.0,69.964,70.0262,69.8929,69.9107,155800.0
2013-10-11 13:30:00,78.67,78.72,78.65,78.72,71300.0,69.9107,69.9551,69.8929,69.9551,71300.0
2013-10-11 14:00:00,78.7,78.76,78.69,78.73,40900.0,69.9374,69.9907,69.9285,69.964,40900.0
2013-10-11 14:30:00,78.73,78.73,78.66,78.68,44900.0,69.964,69.964,69.9018,69.9196,44900.0
2013-10-11 15:00:00,78.7,78.71,78.58,78.66,64700.0,69.9374,69.9462,69.8307,69.9018,64700.0
2013-10-11 15:30:00,78.66,78.78,78.56,78.78,323700.0,69.9018,70.0084,69.8129,70.0084,323700.0
2013-10-14 09:30:00,78.25,78.51,78.23,78.45,271700.0,69.5375,69.7685,69.5197,69.7152,271700.0
2013-10-14 10:00:00,78.46,78.49,78.32,78.46,63900.0,69.7241,69.7507,69.5997,69.7241,63900.0
2013-10-14 10:30:00,78.46,78.52,78.37,78.45,58100.0,69.7241,69.7774,69.6441,69.7152,58100.0
2013-10-14 11:00:00,78.42,78.5,78.39,78.5,98600.0,69.6885,69.7596,69.6619,69.7596,98600.0
2013-10-14 11:30:00,78.5,78.78,78.5,78.77,77800.0,69.7596,70.0084,69.7596,69.9996,77800.0
2013-10-14 12:00:00,78.77,78.81,78.67,78.7,55800.0,69.9996,70.0351,69.9107,69.9374,55800.0
2013-10-14 12:30:00,78.71,78.82,78.71,78.81,112600.0,69.9462,70.044,69.9462,70.0351,112600.0
2013-10-14 13:00:00,78.82,78.96,78.79,78.91,77000.0,70.044,70.1684,70.0173,70.124,77000.0
2013-10-14 13:30:00,78.92,78.99,78.89,78.96,132800.0,70.1329,70.1951,70.1062,70.1684,132800.0
2013-10-14 14:00:00,78.95,79.12,78.94,79.07,84200.0,70.1595,70.3106,70.1506,70.2662,84200.0
2013-10-14 14:30:00,79.08,79.14,78.96,79.02,90900.0,70.275,70.3284,70.1684,70.2217,90900.0
2013-10-14 15:00:00,79.03,79.2,78.99,79.13,91800.0,70.2306,70.3817,70.1951,70.3195,91800.0
2013-10-14 15:30:00,79.14,79.18,78.99,79.13,140200.0,70.3284,70.3639,70.1951,70.3195,140200.0
2013-10-15 09:30:00,78.99,79.09,78.73,79.01,58100.0,70.1951,70.2839,69.964,70.2128,58100.0
2013-10-15 10:00:00,79.03,79.13,78.95,79.13,104500.0,70.2306,70.3195,70.1595,70.3195,104500.0
2013-10-15 10:30:00,79.11,79.15,78.9,78.94,75700.0,70.3017,70.3372,70.1151,70.1506,75700.0
2013-10-15 11:00:00,78.93,79.26,78.85,79.18,158900.0,70.1417,70.435,70.0707,70.3639,158900.0
2013-10-15 11:30:00,79.17,79.2,78.97,79.04,52700.0,70.355,70.3817,70.1773,70.2395,52700.0
2013-10-15 12:00:00,79.04,79.05,78.89,78.97,40100.0,70.2395,70.2484,70.1062,70.1773,40100.0
2013-10-15 12:30:00,78.96,79.05,78.92,78.97,51700.0,70.1684,70.2484,70.1329,70.1773,51700.0
2013-10-15 13:00:00,78.96,79.01,78.87,78.87,35400.0,70.1684,70.2128,70.0884,70.0884,35400.0
2013-10-15 13:30:00,78.86,78.99,78.86,78.96,27300.0,70.0795,70.1951,70.0795,70.1684,27300.0
2013-10-15 14:00:00,78.96,79.01,78.77,78.77,84800.0,70.1684,70.2128,69.9996,69.9996,84800.0
2013-10-15 14:30:00,78.76,78.77,78.49,78.72,146800.0,69.9907,69.9996,69.7507,69.9551,146800.0
2013-10-15 15:00:00,78.73,78.91,78.65,78.83,160700.0,69.964,70.124,69.8929,70.0529,160700.0
2013-10-15 15:30:00,78.83,78.83,78.6,78.62,99900.0,70.0529,70.0529,69.8485,69.8663,99900.0
2013-10-16 09:30:00,79.14,79.5,79.01,79.47,88100.0,70.3284,70.6483,70.2128,70.6216,88100.0
2013-10-16 10:00:00,79.46,79.51,79.31,79.41,89100.0,70.6127,70.6572,70.4794,70.5683,89100.0
2013-10-16 10:30:00,79.43,79.6,79.39,79.6,76300.0,70.5861,70.7371,70.5505,70.7371,76300.0
2013-10-16 11:00:00,79.59,79.66,79.51,79.52,456100.0,70.7283,70.7905,70.6572,70.6661,456100.0
2013-10-16 11:30:00,79.54,79.65,79.53,79.6,68900.0,70.6838,70.7816,70.6749,70.7371,68900.0
2013-10-16 12:00:00,79.6,79.67,79.56,79.56,63800.0,70.7371,70.7994,70.7016,70.7016,63800.0
2013-10-16 12:30:00,79.55,79.6,79.49,79.53,41700.0,70.6927,70.7371,70.6394,70.6749,41700.0
2013-10-16 13:00:00,79.53,79.6,79.48,79.6,41500.0,70.6749,70.7371,70.6305,70.7371,41500.0
2013-10-16 13:30:00,79.61,79.65,79.56,79.56,21000.0,70.746,70.7816,70.7016,70.7016,21000.0
2013-10-16 14:00:00,79.56,79.58,79.45,79.47,37600.0,70.7016,70.7194,70.6038,70.6216,37600.0
2013-10-16 14:30:00,79.46,79.52,79.42,79.48,60600.0,70.6127,70.6661,70.5772,70.6305,60600.0
2013-10-16 15:00:00,79.48,79.57,79.43,79.51,47800.0,70.6305,70.7105,70.5861,70.6572,47800.0
2013-10-16 15:30:00,79.5,79.68,79.48,79.67,111100.0,70.6483,70.8082,70.6305,70.7994,111100.0
2013-10-17 09:30:00,79.36,79.56,79.33,79.49,51100.0,70.5239,70.7016,70.4972,70.6394,51100.0
2013-10-17 10:00:00,79.51,79.69,79.46,79.65,69000.0,70.6572,70.8171,70.6127,70.7816,69000.0
2013-10-17 10:30:00,79.67,79.7,79.6,79.64,97600.0,70.7994,70.826,70.7371,70.7727,97600.0
2013-10-17 11:00:00,79.65,79.81,79.65,79.79,160000.0,70.7816,70.9238,70.7816,70.906,160000.0
2013-10-17 11:30:00,79.79,79.93,79.79,79.9,180600.0,70.906,71.0304,70.906,71.0037,180600.0
2013-10-17 12:00:00,79.9,79.98,79.87,79.97,124400.0,71.0037,71.0748,70.9771,71.0659,124400.0
2013-10-17 12:30:00,79.97,80.05,79.95,80.04,96100.0,71.0659,71.137,71.0482,71.1282,96100.0
2013-10-17 13:00:00,80.05,80.05,79.91,79.94,108300.0,71.137,71.137,71.0126,71.0393,108300.0
2013-10-17 13:30:00,79.94,79.98,79.89,79.89,87500.0,71.0393,71.0748,70.9949,70.9949,87500.0
2013-10-17 14:00:00,79.89,79.96,79.87,79.9,150700.0,70.9949,71.0571,70.9771,71.0037,150700.0
2013-10-17 14:30:00,79.91,79.96,79.89,79.96,117900.0,71.0126,71.0571,70.9949,71.0571,117900.0
2013-10-17 15:00:00,79.95,80.08,79.91,80.03,506700.0,71.0482,71.1637,71.0126,71.1193,506700.0
2013-10-17 15:30:00,80.03,80.19,80.02,80.14,177700.0,71.1193,71.2615,71.1104,71.217,177700.0
2013-10-18 09:30:00,80.57,80.68,80.37,80.67,103300.0,71.5991,71.6969,71.4214,71.688,103300.0
2013-10-18 10:00:00,80.66,80.72,80.52,80.53,72000.0,71.6791,71.7324,71.5547,71.5636,72000.0
2013-10-18 10:30:00,80.54,80.59,80.43,80.55,168500.0,71.5725,71.6169,71.4747,71.5814,168500.0
2013-10-18 11:00:00,80.55,80.61,80.5,80.57,70900.0,71.5814,71.6347,71.5369,71.5991,70900.0
2013-10-18 11:30:00,80.56,80.63,80.5,80.5,115500.0,71.5903,71.6525,71.5369,71.5369,115500.0
2013-10-18 12:00:00,80.5,80.6,80.47,80.58,29900.0,71.5369,71.6258,71.5103,71.608,29900.0
2013-10-18 12:30:00,80.59,80.67,80.59,80.64,66000.0,71.6169,71.688,71.6169,71.6613,66000.0
2013-10-18 13:00:00,80.64,80.76,80.64,80.75,58200.0,71.6613,71.768,71.6613,71.7591,58200.0
2013-10-18 13:30:00,80.75,80.86,80.69,80.83,236800.0,71.7591,71.8569,71.7058,71.8302,236800.0
2013-10-18 14:00:00,80.84,80.85,80.78,80.84,100600.0,71.8391,71.848,71.7858,71.8391,100600.0
2013-10-18 14:30:00,80.84,80.9,80.81,80.85,90500.0,71.8391,71.8924,71.8124,71.848,90500.0
2013-10-18 15:00:00,80.85,80.86,80.75,80.79,115600.0,71.848,71.8569,71.7591,71.7946,115600.0
2013-10-18 15:30:00,80.81,80.86,80.76,80.85,217300.0,71.8124,71.8569,71.768,71.848,217300.0
2013-10-21 09:30:00,80.77,81.05,80.77,80.97,82300.0,71.7769,72.0257,71.7769,71.9546,82300.0
2013-10-21 10:00:00,80.95,81.02,80.81,80.83,122000.0,71.9368,71.999,71.8124,71.8302,122000.0
2013-10-21 10:30:00,80.82,80.85,80.73,80.78,176300.0,71.8213,71.848,71.7413,71.7858,176300.0
2013-10-21 11:00:00,80.78,80.84,80.77,80.84,168100.0,71.7858,71.8391,71.7769,71.8391,168100.0
2013-10-21 11:30:00,80.83,80.87,80.77,80.86,104700.0,71.8302,71.8657,71.7769,71.8569,104700.0
2013-10-21 12:00:00,80.85,80.89,80.85,80.87,87200.0,71.848,71.8835,71.848,71.8657,87200.0
2013-10-21 12:30:00,80.87,80.91,80.84,80.91,140200.0,71.8657,71.9013,71.8391,71.9013,140200.0
2013-10-21 13:00:00,80.91,80.92,80.84,80.86,58000.0,71.9013,71.9102,71.8391,71.8569,58000.0
2013-10-21 13:30:00,80.85,80.88,80.83,80.84,49500.0,71.848,71.8746,71.8302,71.8391,49500.0
2013-10-21 14:00:00,80.84,80.84,80.65,80.7,165800.0,71.8391,71.8391,71.6702,71.7147,165800.0
2013-10-21 14:30:00,80.71,80.73,80.67,80.68,111500.0,71.7236,71.7413,71.688,71.6969,111500.0
2013-10-21 15:00:00,80.68,80.81,80.68,80.74,63500.0,71.6969,71.8124,71.6969,71.7502,63500.0
2013-10-21 15:30:00,80.75,80.85,80.72,80.84,144600.0,71.7591,71.848,71.7324,71.8391,144600.0
2013-10-22 09:30:00,81.06,81.38,81.05,81.33,115100.0,72.0346,72.319,72.0257,72.2745,115100.0
2013-10-22 10:00:00,81.34,81.59,81.32,81.48,126500.0,72.2834,72.5056,72.2656,72.4078,126500.0
2013-10-22 10:30:00,81.48,81.48,80.87,81.07,143500.0,72.4078,72.4078,71.8657,72.0435,143500.0
2013-10-22 11:00:00,81.09,81.21,81.0,81.08,207200.0,72.0612,72.1679,71.9813,72.0524,207200.0
2013-10-22 11:30:00,81.07,81.28,80.98,81.28,88900.0,72.0435,72.2301,71.9635,72.2301,88900.0
2013-10-22 12:00:00,81.28,81.29,81.13,81.16,61400.0,72.2301,72.239,72.0968,72.1235,61400.0
2013-10-22 12:30:00,81.15,81.15,81.05,81.12,60400.0,72.1146,72.1146,72.0257,72.0879,60400.0
2013-10-22 13:00:00,81.12,81.23,81.1,81.18,65900.0,72.0879,72.1857,72.0701,72.1412,65900.0
2013-10-22 13:30:00,81.18,81.3,81.14,81.28,63500.0,72.1412,72.2479,72.1057,72.2301,63500.0
2013-10-22 14:00:00,81.28,81.35,81.15,81.21,85900.0,72.2301,72.2923,72.1146,72.1679,85900.0
2013-10-22 14:30:00,81.19,81.39,81.18,81.31,116800.0,72.1501,72.3278,72.1412,72.2567,116800.0
2013-10-22 15:00:00,81.31,81.47,81.31,81.42,76300.0,72.2567,72.3989,72.2567,72.3545,76300.0
2013-10-22 15:30:00,81.42,81.42,81.25,81.28,309300.0,72.3545,72.3545,72.2034,72.2301,309300.0
2013-10-23 09:30:00,81.01,81.07,80.7,80.71,80000.0,71.9902,72.0435,71.7147,71.7236,80000.0
2013-10-23 10:00:00,80.7,80.95,80.65,80.73,82000.0,71.7147,71.9368,71.6702,71.7413,82000.0
2013-10-23 10:30:00,80.73,80.87,80.59,80.73,133000.0,71.7413,71.8657,71.6169,71.7413,133000.0
2013-10-23 11:00:00,80.73,80.89,80.68,80.78,94500.0,71.7413,71.8835,71.6969,71.7858,94500.0
2013-10-23 11:30:00,80.79,80.91,80.79,80.87,68300.0,71.7946,71.9013,71.7946,71.8657,68300.0
2013-10-23 12:00:00,80.87,80.89,80.76,80.76,97100.0,71.8657,71.8835,71.768,71.768,97100.0
2013-10-23 12:30:00,80.76,80.91,80.74,80.91,63300.0,71.768,71.9013,71.7502,71.9013,63300.0
2013-10-23 13:00:00,80.9,80.96,80.85,80.95,62200.0,71.8924,71.9457,71.848,71.9368,62200.0
2013-10-23 13:30:00,80.95,80.96,80.83,80.9,85900.0,71.9368,71.9457,71.8302,71.8924,85900.0
2013-10-23 14:00:00,80.9,80.95,80.87,80.91,115600.0,71.8924,71.9368,71.8657,71.9013,115600.0
2013-10-23 14:30:00,80.92,81.06,80.89,81.03,114000.0,71.9102,72.0346,71.8835,72.0079,114000.0
2013-10-23 15:00:00,81.01,81.05,80.87,80.89,112200.0,71.9902,72.0257,71.8657,71.8835,112200.0
2013-10-23 15:30:00,80.89,81.01,80.89,80.99,190200.0,71.8835,71.9902,71.8835,71.9724,190200.0
2013-10-24 09:30:00,81.15,81.2,81.02,81.15,61000.0,72.1146,72.159,71.999,72.1146,61000.0
2013-10-24 10:00:00,81.15,81.3,81.07,81.17,72100.0,72.1146,72.2479,72.0435,72.1323,72100.0
2013-10-24 10:30:00,81.18,81.27,81.1,81.27,180400.0,72.1412,72.2212,72.0701,72.2212,180400.0
2013-10-24 11:00:00,81.27,81.39,81.24,81.36,76900.0,72.2212,72.3278,72.1945,72.3012,76900.0
2013-10-24 11:30:00,81.36,81.38,81.3,81.34,65200.0,72.3012,72.319,72.2479,72.2834,65200.0
2013-10-24 12:00:00,81.34,81.38,81.3,81.35,65800.0,72.2834,72.319,72.2479,72.2923,65800.0
2013-10-24 12:30:00,81.35,81.41,81.25,81.4,66700.0,72.2923,72.3456,72.2034,72.3367,66700.0
2013-10-24 13:00:00,81.4,81.41,81.28,81.38,46000.0,72.3367,72.3456,72.2301,72.319,46000.0
2013-10-24 13:30:00,81.37,81.37,81.29,81.31,48600.0,72.3101,72.3101,72.239,72.2567,48600.0
2013-10-24 14:00:00,81.3,81.38,81.29,81.37,173800.0,72.2479,72.319,72.239,72.3101,173800.0
2013-10-24 14:30:00,81.36,81.43,81.34,81.43,88300.0,72.3012,72.3634,72.2834,72.3634,88300.0
2013-10-24 15:00:00,81.42,81.43,81.38,81.39,39300.0,72.3545,72.3634,72.319,72.3278,39300.0
2013-10-24 15:30:00,81.4,81.4,81.29,81.35,69600.0,72.3367,72.3367,72.239,72.2923,69600.0
2013-10-25 09:30:00,81.71,81.73,81.56,81.72,225400.0,72.6122,72.63,72.4789,72.6211,225400.0
2013-10-25 10:00:00,81.73,81.8,81.49,81.49,104500.0,72.63,72.6922,72.4167,72.4167,104500.0
2013-10-25 10:30:00,81.48,81.6,81.46,81.56,93600.0,72.4078,72.5145,72.39,72.4789,93600.0
2013-10-25 11:00:00,81.56,81.58,81.46,81.55,75300.0,72.4789,72.4967,72.39,72.47,75300.0
2013-10-25 11:30:00,81.56,81.61,81.43,81.46,145100.0,72.4789,72.5233,72.3634,72.39,145100.0
2013-10-25 12:00:00,81.45,81.49,81.36,81.48,93600.0,72.3812,72.4167,72.3012,72.4078,93600.0
2013-10-25 12:30:00,81.49,81.55,81.47,81.53,49400.0,72.4167,72.47,72.3989,72.4523,49400.0
2013-10-25 13:00:00,81.54,81.6,81.51,81.57,87600.0,72.4611,72.5145,72.4345,72.4878,87600.0
2013-10-25 13:30:00,81.56,81.58,81.53,81.57,84300.0,72.4789,72.4967,72.4523,72.4878,84300.0
2013-10-25 14:00:00,81.57,81.66,81.56,81.65,86300.0,72.4878,72.5678,72.4789,72.5589,86300.0
2013-10-25 14:30:00,81.64,81.65,81.6,81.65,63100.0,72.55,72.5589,72.5145,72.5589,63100.0
2013-10-25 15:00:00,81.65,81.66,81.56,81.58,88600.0,72.5589,72.5678,72.4789,72.4967,88600.0
2013-10-25 15:30:00,81.59,81.76,81.59,81.76,167700.0,72.5056,72.6566,72.5056,72.6566,167700.0
2013-10-28 09:30:00,81.85,81.87,81.69,81.76,76700.0,72.7366,72.7544,72.5944,72.6566,76700.0
2013-10-28 10:00:00,81.77,81.93,81.73,81.84,60900.0,72.6655,72.8077,72.63,72.7277,60900.0
2013-10-28 10:30:00,81.82,81.83,81.56,81.61,70100.0,72.71,72.7189,72.4789,72.5233,70100.0
2013-10-28 11:00:00,81.61,81.69,81.57,81.68,38800.0,72.5233,72.5944,72.4878,72.5856,38800.0
2013-10-28 11:30:00,81.67,81.76,81.65,81.74,51400.0,72.5767,72.6566,72.5589,72.6389,51400.0
2013-10-28 12:00:00,81.73,81.84,81.72,81.81,30300.0,72.63,72.7277,72.6211,72.7011,30300.0
2013-10-28 12:30:00,81.82,81.92,81.77,81.9,60400.0,72.71,72.7988,72.6655,72.7811,60400.0
2013-10-28 13:00:00,81.9,81.92,81.86,81.89,115800.0,72.7811,72.7988,72.7455,72.7722,115800.0
2013-10-28 13:30:00,81.89,81.92,81.86,81.88,53600.0,72.7722,72.7988,72.7455,72.7633,53600.0
2013-10-28 14:00:00,81.89,81.97,81.84,81.96,214200.0,72.7722,72.8433,72.7277,72.8344,214200.0
2013-10-28 14:30:00,81.96,81.99,81.93,81.97,443500.0,72.8344,72.861,72.8077,72.8433,443500.0
2013-10-28 15:00:00,81.96,81.97,81.83,81.84,920200.0,72.8344,72.8433,72.7189,72.7277,920200.0
2013-10-28 15:30:00,81.84,81.85,81.7,81.84,232600.0,72.7277,72.7366,72.6033,72.7277,232600.0
2013-10-29 09:30:00,82.02,82.18,81.89,81.91,253500.0,72.8877,73.0299,72.7722,72.7899,253500.0
2013-10-29 10:00:00,81.91,81.97,81.8,81.94,108400.0,72.7899,72.8433,72.6922,72.8166,108400.0
2013-10-29 10:30:00,81.96,82.04,81.83,81.83,67700.0,72.8344,72.9055,72.7189,72.7189,67700.0
2013-10-29 11:00:00,81.83,82.0,81.82,81.97,133500.0,72.7189,72.8699,72.71,72.8433,133500.0
2013-10-29 11:30:00,81.97,81.98,81.88,81.96,92100.0,72.8433,72.8522,72.7633,72.8344,92100.0
2013-10-29 12:00:00,81.96,82.14,81.95,82.13,64800.0,72.8344,72.9943,72.8255,72.9854,64800.0
2013-10-29 12:30:00,82.14,82.18,82.09,82.14,61300.0,72.9943,73.0299,72.9499,72.9943,61300.0
2013-10-29 13:00:00,82.17,82.2,82.09,82.11,84400.0,73.021,73.0477,72.9499,72.9677,84400.0
2013-10-29 13:30:00,82.11,82.15,82.1,82.14,90000.0,72.9677,73.0032,72.9588,72.9943,90000.0
2013-10-29 14:00:00,82.15,82.21,82.14,82.16,76800.0,73.0032,73.0565,72.9943,73.0121,76800.0
2013-10-29 14:30:00,82.17,82.21,82.15,82.19,72300.0,73.021,73.0565,73.0032,73.0388,72300.0
2013-10-29 15:00:00,82.2,82.23,82.12,82.17,93200.0,73.0477,73.0743,72.9766,73.021,93200.0
2013-10-29 15:30:00,82.17,82.27,82.11,82.27,122500.0,73.021,73.1099,72.9677,73.1099,122500.0
2013-10-30 09:30:00,82.26,82.45,82.22,82.32,72700.0,73.101,73.2698,73.0654,73.1543,72700.0
2013-10-30 10:00:00,82.31,82.31,82.16,82.26,79700.0,73.1454,73.1454,73.0121,73.101,79700.0
2013-10-30 10:30:00,82.26,82.29,82.17,82.25,85600.0,73.101,73.1276,73.021,73.0921,85600.0
2013-10-30 11:00:00,82.27,82.31,82.13,82.13,95500.0,73.1099,73.1454,72.9854,72.9854,95500.0
2013-10-30 11:30:00,82.11,82.11,81.98,82.04,61100.0,72.9677,72.9677,72.8522,72.9055,61100.0
2013-10-30 12:00:00,82.03,82.09,81.99,82.01,53800.0,72.8966,72.9499,72.861,72.8788,53800.0
2013-10-30 12:30:00,82.02,82.11,82.02,82.11,71800.0,72.8877,72.9677,72.8877,72.9677,71800.0
2013-10-30 13:00:00,82.11,82.12,81.99,81.99,65000.0,72.9677,72.9766,72.861,72.861,65000.0
2013-10-30 13:30:00,81.98,82.02,81.91,81.94,70000.0,72.8522,72.8877,72.7899,72.8166,70000.0
2013-10-30 14:00:00,81.94,82.15,81.51,81.64,253000.0,72.8166,73.0032,72.4345,72.55,253000.0
2013-10-30 14:30:00,81.64,81.78,81.59,81.73,230900.0,72.55,72.6744,72.5056,72.63,230900.0
2013-10-30 15:00:00,81.73,81.88,81.69,81.81,189200.0,72.63,72.7633,72.5944,72.7011,189200.0
2013-10-30 15:30:00,81.81,81.92,81.76,81.8,283900.0,72.7011,72.7988,72.6566,72.6922,283900.0
2013-10-31 09:30:00,81.77,81.99,81.56,81.57,112700.0,72.6655,72.861,72.4789,72.4878,112700.0
2013-10-31 10:00:00,81.58,81.65,81.45,81.59,156300.0,72.4967,72.5589,72.3812,72.5056,156300.0
2013-10-31 10:30:00,81.57,81.75,81.45,81.69,119900.0,72.4878,72.6478,72.3812,72.5944,119900.0
2013-10-31 11:00:00,81.71,81.91,81.71,81.89,77300.0,72.6122,72.7899,72.6122,72.7722,77300.0
2013-10-31 11:30:00,81.89,81.98,81.87,81.88,46600.0,72.7722,72.8522,72.7544,72.7633,46600.0
2013-10-31 12:00:00,81.89,81.93,81.83,81.92,39700.0,72.7722,72.8077,72.7189,72.7988,39700.0
2013-10-31 12:30:00,81.92,82.02,81.92,81.93,51500.0,72.7988,72.8877,72.7988,72.8077,51500.0
2013-10-31 13:00:00,81.94,82.01,81.92,82.01,52900.0,72.8166,72.8788,72.7988,72.8788,52900.0
2013-10-31 13:30:00,82.02,82.03,81.96,81.98,54500.0,72.8877,72.8966,72.8344,72.8522,54500.0
2013-10-31 14:00:00,81.98,82.15,81.95,82.13,83000.0,72.8522,73.0032,72.8255,72.9854,83000.0
2013-10-31 14:30:00,82.13,82.16,81.95,81.95,180100.0,72.9854,73.0121,72.8255,72.8255,180100.0
2013-10-31 15:00:00,81.95,81.95,81.79,81.8,207000.0,72.8255,72.8255,72.6833,72.6922,207000.0
2013-10-31 15:30:00,81.79,81.87,81.62,81.64,189200.0,72.6833,72.7544,72.5322,72.55,189200.0
2013-11-01 09:30:00,81.82,82.06,81.82,81.97,99400.0,72.71,72.9232,72.71,72.8433,99400.0
2013-11-01 10:00:00,81.98,82.12,81.68,81.75,201700.0,72.8522,72.9766,72.5856,72.6478,201700.0
2013-11-01 10:30:00,81.74,81.86,81.71,81.82,190800.0,72.6389,72.7455,72.6122,72.71,190800.0
2013-11-01 11:00:00,81.81,81.82,81.44,81.57,115400.0,72.7011,72.71,72.3723,72.4878,115400.0
2013-11-01 11:30:00,81.57,81.64,81.44,81.45,79300.0,72.4878,72.55,72.3723,72.3812,79300.0
2013-11-01 12:00:00,81.44,81.63,81.43,81.59,112500.0,72.3723,72.5411,72.3634,72.5056,112500.0
2013-11-01 12:30:00,81.59,81.65,81.58,81.58,99800.0,72.5056,72.5589,72.4967,72.4967,99800.0
2013-11-01 13:00:00,81.56,81.58,81.47,81.55,61800.0,72.4789,72.4967,72.3989,72.47,61800.0
2013-11-01 13:30:00,81.55,81.7,81.5,81.66,109600.0,72.47,72.6033,72.4256,72.5678,109600.0
2013-11-01 14:00:00,81.67,81.73,81.65,81.69,109600.0,72.5767,72.63,72.5589,72.5944,109600.0
2013-11-01 14:30:00,81.68,81.72,81.63,81.63,69700.0,72.5856,72.6211,72.5411,72.5411,69700.0
2013-11-01 15:00:00,81.64,81.76,81.63,81.72,332100.0,72.55,72.6566,72.5411,72.6211,332100.0
2013-11-01 15:30:00,81.72,81.89,81.7,81.82,220700.0,72.6211,72.7722,72.6033,72.71,220700.0
2013-11-04 09:30:00,82.13,82.13,81.79,81.83,78200.0,72.9854,72.9854,72.6833,72.7189,78200.0
2013-11-04 10:00:00,81.89,81.93,81.8,81.92,44200.0,72.7722,72.8077,72.6922,72.7988,44200.0
2013-11-04 10:30:00,81.92,81.97,81.77,81.77,57600.0,72.7988,72.8433,72.6655,72.6655,57600.0
2013-11-04 11:00:00,81.77,81.86,80.81,81.85,203000.0,72.6655,72.7455,71.8124,72.7366,203000.0
2013-11-04 11:30:00,81.84,81.93,81.82,81.92,110600.0,72.7277,72.8077,72.71,72.7988,110600.0
2013-11-04 12:00:00,81.92,81.93,81.88,81.92,55100.0,72.7988,72.8077,72.7633,72.7988,55100.0
2013-11-04 12:30:00,81.91,81.94,81.87,81.87,41500.0,72.7899,72.8166,72.7544,72.7544,41500.0
2013-11-04 13:00:00,81.87,81.93,81.86,81.93,169400.0,72.7544,72.8077,72.7455,72.8077,169400.0
2013-11-04 13:30:00,81.94,81.96,81.9,81.94,107200.0,72.8166,72.8344,72.7811,72.8166,107200.0
2013-11-04 14:00:00,81.93,81.98,81.92,81.97,108200.0,72.8077,72.8522,72.7988,72.8433,108200.0
2013-11-04 14:30:00,81.97,82.02,81.94,81.96,88500.0,72.8433,72.8877,72.8166,72.8344,88500.0
2013-11-04 15:00:00,81.96,81.97,81.88,81.96,73200.0,72.8344,72.8433,72.7633,72.8344,73200.0
2013-11-04 15:30:00,81.96,82.08,81.92,82.05,208500.0,72.8344,72.941,72.7988,72.9144,208500.0
2013-11-05 09:30:00,81.76,81.83,81.5,81.54,141400.0,72.6566,72.7189,72.4256,72.4611,141400.0
2013-11-05 10:00:00,81.52,81.65,81.43,81.62,112600.0,72.4434,72.5589,72.3634,72.5322,112600.0
2013-11-05 10:30:00,81.62,81.89,81.62,81.85,57800.0,72.5322,72.7722,72.5322,72.7366,57800.0
2013-11-05 11:00:00,81.85,81.9,81.77,81.79,58900.0,72.7366,72.7811,72.6655,72.6833,58900.0
2013-11-05 11:30:00,81.79,81.93,81.79,81.92,38300.0,72.6833,72.8077,72.6833,72.7988,38300.0
2013-11-05 12:00:00,81.89,82.05,81.89,82.04,69600.0,72.7722,72.9144,72.7722,72.9055,69600.0
2013-11-05 12:30:00,82.04,82.05,81.97,81.99,44500.0,72.9055,72.9144,72.8433,72.861,44500.0
2013-11-05 13:00:00,81.99,82.04,81.98,82.04,30400.0,72.861,72.9055,72.8522,72.9055,30400.0
2013-11-05 13:30:00,82.04,82.06,81.91,81.91,50500.0,72.9055,72.9232,72.7899,72.7899,50500.0
2013-11-05 14:00:00,81.91,82.07,81.9,82.05,48100.0,72.7899,72.9321,72.7811,72.9144,48100.0
2013-11-05 14:30:00,82.05,82.11,82.03,82.04,57000.0,72.9144,72.9677,72.8966,72.9055,57000.0
2013-11-05 15:00:00,82.04,82.09,81.95,81.98,58800.0,72.9055,72.9499,72.8255,72.8522,58800.0
2013-11-05 15:30:00,81.98,82.05,81.92,81.92,247300.0,72.8522,72.9144,72.7988,72.7988,247300.0
2013-11-06 09:30:00,82.3,82.43,82.17,82.37,53500.0,73.1365,73.252,73.021,73.1987,53500.0
2013-11-06 10:00:00,82.36,82.4,82.17,82.17,297100.0,73.1898,73.2254,73.021,73.021,297100.0
2013-11-06 10:30:00,82.15,82.16,81.96,82.01,62400.0,73.0032,73.0121,72.8344,72.8788,62400.0
2013-11-06 11:00:00,82.01,82.03,81.86,82.0,98800.0,72.8788,72.8966,72.7455,72.8699,98800.0
2013-11-06 11:30:00,82.02,82.06,81.95,81.98,45700.0,72.8877,72.9232,72.8255,72.8522,45700.0
2013-11-06 12:00:00,81.98,82.08,81.98,82.05,30800.0,72.8522,72.941,72.8522,72.9144,30800.0
2013-11-06 12:30:00,82.06,82.11,82.03,82.03,23400.0,72.9232,72.9677,72.8966,72.8966,23400.0
2013-11-06 13:00:00,82.01,82.14,82.01,82.12,34000.0,72.8788,72.9943,72.8788,72.9766,34000.0
2013-11-06 13:30:00,82.12,82.15,82.06,82.08,151600.0,72.9766,73.0032,72.9232,72.941,151600.0
2013-11-06 14:00:00,82.08,82.12,82.03,82.05,69300.0,72.941,72.9766,72.8966,72.9144,69300.0
2013-11-06 14:30:00,82.06,82.14,82.04,82.1,111200.0,72.9232,72.9943,72.9055,72.9588,111200.0
2013-11-06 15:00:00,82.1,82.16,82.06,82.09,44300.0,72.9588,73.0121,72.9232,72.9499,44300.0
2013-11-06 15:30:00,82.11,82.16,82.03,82.13,95700.0,72.9677,73.0121,72.8966,72.9854,95700.0
2013-11-07 09:30:00,82.35,82.35,82.04,82.06,112300.0,73.181,73.181,72.9055,72.9232,112300.0
2013-11-07 10:00:00,82.05,82.1,81.58,81.67,141600.0,72.9144,72.9588,72.4967,72.5767,141600.0
2013-11-07 10:30:00,81.66,81.66,81.41,81.52,196400.0,72.5678,72.5678,72.3456,72.4434,196400.0
2013-11-07 11:00:00,81.52,81.6,81.25,81.35,128000.0,72.4434,72.5145,72.2034,72.2923,128000.0
2013-11-07 11:30:00,81.36,81.56,81.31,81.55,152400.0,72.3012,72.4789,72.2567,72.47,152400.0
2013-11-07 12:00:00,81.57,81.7,81.57,81.63,112800.0,72.4878,72.6033,72.4878,72.5411,112800.0
2013-11-07 12:30:00,81.64,81.67,81.49,81.5,104200.0,72.55,72.5767,72.4167,72.4256,104200.0
2013-11-07 13:00:00,81.49,81.53,81.26,81.28,85400.0,72.4167,72.4523,72.2123,72.2301,85400.0
2013-11-07 13:30:00,81.28,81.33,81.21,81.24,73100.0,72.2301,72.2745,72.1679,72.1945,73100.0
2013-11-07 14:00:00,81.24,81.26,81.05,81.07,145500.0,72.1945,72.2123,72.0257,72.0435,145500.0
2013-11-07 14:30:00,81.06,81.2,80.96,81.17,120400.0,72.0346,72.159,71.9457,72.1323,120400.0
2013-11-07 15:00:00,81.16,81.19,80.9,80.9,135300.0,72.1235,72.1501,71.8924,71.8924,135300.0
2013-11-07 15:30:00,80.9,80.98,80.82,80.87,208400.0,71.8924,71.9635,71.8213,71.8657,208400.0
2013-11-08 09:30:00,80.91,81.19,80.83,80.86,93900.0,71.9013,72.1501,71.8302,71.8569,93900.0
2013-11-08 10:00:00,80.88,81.33,80.88,81.28,202500.0,71.8746,72.2745,71.8746,72.2301,202500.0
2013-11-08 10:30:00,81.29,81.45,81.27,81.37,340900.0,72.239,72.3812,72.2212,72.3101,340900.0
2013-11-08 11:00:00,81.38,81.41,81.28,81.37,464800.0,72.319,72.3456,72.2301,72.3101,464800.0
2013-11-08 11:30:00,81.37,81.5,81.34,81.45,105200.0,72.3101,72.4256,72.2834,72.3812,105200.0
2013-11-08 12:00:00,81.45,81.59,81.45,81.57,281900.0,72.3812,72.5056,72.3812,72.4878,281900.0
2013-11-08 12:30:00,81.57,81.57,81.51,81.54,412900.0,72.4878,72.4878,72.4345,72.4611,412900.0
2013-11-08 13:00:00,81.54,81.63,81.49,81.62,77600.0,72.4611,72.5411,72.4167,72.5322,77600.0
2013-11-08 13:30:00,81.63,81.67,81.55,81.56,74300.0,72.5411,72.5767,72.47,72.4789,74300.0
2013-11-08 14:00:00,81.56,81.63,81.54,81.61,128900.0,72.4789,72.5411,72.4611,72.5233,128900.0
2013-11-08 14:30:00,81.61,81.63,81.56,81.58,180100.0,72.5233,72.5411,72.4789,72.4967,180100.0
2013-11-08 15:00:00,81.59,81.61,81.46,81.55,327100.0,72.5056,72.5233,72.39,72.47,327100.0
2013-11-08 15:30:00,81.55,81.82,81.54,81.81,238900.0,72.47,72.71,72.4611,72.7011,238900.0
2013-11-11 09:30:00,81.86,82.02,81.64,81.94,68600.0,72.7455,72.8877,72.55,72.8166,68600.0
2013-11-11 10:00:00,81.96,81.99,81.84,81.85,75800.0,72.8344,72.861,72.7277,72.7366,75800.0
2013-11-11 10:30:00,81.84,81.92,81.76,81.9,70100.0,72.7277,72.7988,72.6566,72.7811,70100.0
2013-11-11 11:00:00,81.9,81.91,81.74,81.85,109100.0,72.7811,72.7899,72.6389,72.7366,109100.0
2013-11-11 11:30:00,81.84,81.91,81.81,81.88,57000.0,72.7277,72.7899,72.7011,72.7633,57000.0
2013-11-11 12:00:00,81.87,81.87,81.82,81.84,36800.0,72.7544,72.7544,72.71,72.7277,36800.0
2013-11-11 12:30:00,81.84,81.86,81.8,81.85,73800.0,72.7277,72.7455,72.6922,72.7366,73800.0
2013-11-11 13:00:00,81.86,81.9,81.81,81.85,87500.0,72.7455,72.7811,72.7011,72.7366,87500.0
2013-11-11 13:30:00,81.86,81.89,81.84,81.87,32900.0,72.7455,72.7722,72.7277,72.7544,32900.0
2013-11-11 14:00:00,81.86,81.88,81.83,81.87,70600.0,72.7455,72.7633,72.7189,72.7544,70600.0
2013-11-11 14:30:00,81.87,81.89,81.85,81.87,44800.0,72.7544,72.7722,72.7366,72.7544,44800.0
2013-11-11 15:00:00,81.87,81.91,81.86,81.88,69800.0,72.7544,72.7899,72.7455,72.7633,69800.0
2013-11-11 15:30:00,81.89,81.89,81.83,81.88,134500.0,72.7722,72.7722,72.7189,72.7633,134500.0
2013-11-12 09:30:00,81.66,81.85,81.58,81.8,94300.0,72.5678,72.7366,72.4967,72.6922,94300.0
2013-11-12 10:00:00,81.8,81.89,81.65,81.87,171300.0,72.6922,72.7722,72.5589,72.7544,171300.0
2013-11-12 10:30:00,81.89,81.91,81.78,81.79,51700.0,72.7722,72.7899,72.6744,72.6833,51700.0
2013-11-12 11:00:00,81.8,81.85,81.75,81.84,119200.0,72.6922,72.7366,72.6478,72.7277,119200.0
2013-11-12 11:30:00,81.83,81.89,81.65,81.71,78600.0,72.7189,72.7722,72.5589,72.6122,78600.0
2013-11-12 12:00:00,81.71,81.75,81.56,81.64,40500.0,72.6122,72.6478,72.4789,72.55,40500.0
2013-11-12 12:30:00,81.64,81.73,81.6,81.69,75000.0,72.55,72.63,72.5145,72.5944,75000.0
2013-11-12 13:00:00,81.67,81.75,81.66,81.66,54300.0,72.5767,72.6478,72.5678,72.5678,54300.0
2013-11-12 13:30:00,81.67,81.68,81.53,81.63,47200.0,72.5767,72.5856,72.4523,72.5411,47200.0
2013-11-12 14:00:00,81.62,81.7,81.61,81.61,43100.0,72.5322,72.6033,72.5233,72.5233,43100.0
2013-11-12 14:30:00,81.6,81.83,81.6,81.82,109400.0,72.5145,72.7189,72.5145,72.71,109400.0
2013-11-12 15:00:00,81.83,81.88,81.77,81.77,73400.0,72.7189,72.7633,72.6655,72.6655,73400.0
2013-11-12 15:30:00,81.78,81.87,81.74,81.84,256900.0,72.6744,72.7544,72.6389,72.7277,256900.0
2013-11-13 09:30:00,81.53,81.76,81.42,81.74,131600.0,72.4523,72.6566,72.3545,72.6389,131600.0
2013-11-13 10:00:00,81.76,81.85,81.64,81.82,154800.0,72.6566,72.7366,72.55,72.71,154800.0
2013-11-13 10:30:00,81.82,81.95,81.81,81.9,122200.0,72.71,72.8255,72.7011,72.7811,122200.0
2013-11-13 11:00:00,81.9,81.91,81.83,81.86,106100.0,72.7811,72.7899,72.7189,72.7455,106100.0
2013-11-13 11:30:00,81.87,81.92,81.82,81.9,85300.0,72.7544,72.7988,72.71,72.7811,85300.0
2013-11-13 12:00:00,81.91,82.11,81.87,82.1,118600.0,72.7899,72.9677,72.7544,72.9588,118600.0
2013-11-13 12:30:00,82.11,82.23,82.09,82.21,73400.0,72.9677,73.0743,72.9499,73.0565,73400.0
2013-11-13 13:00:00,82.21,82.3,82.16,82.3,95500.0,73.0565,73.1365,73.0121,73.1365,95500.0
2013-11-13 13:30:00,82.29,82.4,82.28,82.35,186900.0,73.1276,73.2254,73.1187,73.181,186900.0
2013-11-13 14:00:00,82.34,82.38,82.3,82.35,61700.0,73.1721,73.2076,73.1365,73.181,61700.0
2013-11-13 14:30:00,82.35,82.35,82.26,82.29,87900.0,73.181,73.181,73.101,73.1276,87900.0
2013-11-13 15:00:00,82.29,82.42,82.29,82.4,77800.0,73.1276,73.2432,73.1276,73.2254,77800.0
2013-11-13 15:30:00,82.38,82.65,82.34,82.64,227400.0,73.2076,73.4476,73.1721,73.4387,227400.0
2013-11-14 09:30:00,82.69,82.87,82.65,82.8,70400.0,73.4831,73.6431,73.4476,73.5808,70400.0
2013-11-14 10:00:00,82.8,82.86,82.63,82.74,119800.0,73.5808,73.6342,73.4298,73.5275,119800.0
2013-11-14 10:30:00,82.75,83.01,82.73,82.95,79800.0,73.5364,73.7675,73.5186,73.7141,79800.0
2013-11-14 11:00:00,82.94,83.15,82.9,83.05,68800.0,73.7053,73.8919,73.6697,73.803,68800.0
2013-11-14 11:30:00,83.04,83.06,82.93,82.96,100800.0,73.7941,73.8119,73.6964,73.723,100800.0
2013-11-14 12:00:00,82.96,82.98,82.92,82.95,45800.0,73.723,73.7408,73.6875,73.7141,45800.0
2013-11-14 12:30:00,82.96,83.0,82.9,82.9,20900.0,73.723,73.7586,73.6697,73.6697,20900.0
2013-11-14 13:00:00,82.91,83.0,82.91,82.97,240900.0,73.6786,73.7586,73.6786,73.7319,240900.0
2013-11-14 13:30:00,82.98,83.02,82.94,83.02,41500.0,73.7408,73.7764,73.7053,73.7764,41500.0
2013-11-14 14:00:00,83.02,83.09,82.98,83.07,65100.0,73.7764,73.8386,73.7408,73.8208,65100.0
2013-11-14 14:30:00,83.07,83.09,83.0,83.02,67000.0,73.8208,73.8386,73.7586,73.7764,67000.0
2013-11-14 15:00:00,83.03,83.14,83.0,83.06,74700.0,73.7852,73.883,73.7586,73.8119,74700.0
2013-11-14 15:30:00,83.08,83.15,83.05,83.09,99300.0,73.8297,73.8919,73.803,73.8386,99300.0
2013-11-15 09:30:00,83.27,83.27,83.06,83.16,57000.0,73.9985,73.9985,73.8119,73.9008,57000.0
2013-11-15 10:00:00,83.16,83.22,83.1,83.16,55000.0,73.9008,73.9541,73.8474,73.9008,55000.0
2013-11-15 10:30:00,83.17,83.19,83.1,83.17,85300.0,73.9097,73.9274,73.8474,73.9097,85300.0
2013-11-15 11:00:00,83.17,83.25,83.16,83.22,104000.0,73.9097,73.9807,73.9008,73.9541,104000.0
2013-11-15 11:30:00,83.21,83.23,83.08,83.13,111900.0,73.9452,73.963,73.8297,73.8741,111900.0
2013-11-15 12:00:00,83.12,83.18,83.08,83.14,77000.0,73.8652,73.9185,73.8297,73.883,77000.0
2013-11-15 12:30:00,83.16,83.17,83.09,83.1,57200.0,73.9008,73.9097,73.8386,73.8474,57200.0
2013-11-15 13:00:00,83.1,83.2,83.1,83.17,37400.0,73.8474,73.9363,73.8474,73.9097,37400.0
2013-11-15 13:30:00,83.17,83.21,83.16,83.16,38800.0,73.9097,73.9452,73.9008,73.9008,38800.0
2013-11-15 14:00:00,83.17,83.23,83.16,83.22,64900.0,73.9097,73.963,73.9008,73.9541,64900.0
2013-11-15 14:30:00,83.21,83.25,83.21,83.24,46500.0,73.9452,73.9807,73.9452,73.9719,46500.0
2013-11-15 15:00:00,83.24,83.35,83.22,83.35,72100.0,73.9719,74.0696,73.9541,74.0696,72100.0
2013-11-15 15:30:00,83.35,83.4,83.28,83.39,87900.0,74.0696,74.114,74.0074,74.1052,87900.0
2013-11-18 09:30:00,83.58,83.59,83.26,83.26,60200.0,74.274,74.2829,73.9896,73.9896,60200.0
2013-11-18 10:00:00,83.25,83.4,83.18,83.35,58800.0,73.9807,74.114,73.9185,74.0696,58800.0
2013-11-18 10:30:00,83.36,83.4,83.29,83.4,109900.0,74.0785,74.114,74.0163,74.114,109900.0
2013-11-18 11:00:00,83.4,83.45,83.38,83.4,137100.0,74.114,74.1585,74.0963,74.114,137100.0
2013-11-18 11:30:00,83.39,83.42,83.27,83.31,57400.0,74.1052,74.1318,73.9985,74.0341,57400.0
2013-11-18 12:00:00,83.3,83.35,83.28,83.34,37900.0,74.0252,74.0696,74.0074,74.0607,37900.0
2013-11-18 12:30:00,83.34,83.37,83.26,83.28,38500.0,74.0607,74.0874,73.9896,74.0074,38500.0
2013-11-18 13:00:00,83.26,83.33,83.25,83.33,39800.0,73.9896,74.0518,73.9807,74.0518,39800.0
2013-11-18 13:30:00,83.33,83.34,83.27,83.3,56400.0,74.0518,74.0607,73.9985,74.0252,56400.0
2013-11-18 14:00:00,83.3,83.35,83.29,83.35,47700.0,74.0252,74.0696,74.0163,74.0696,47700.0
2013-11-18 14:30:00,83.35,83.35,83.12,83.12,73700.0,74.0696,74.0696,73.8652,73.8652,73700.0
2013-11-18 15:00:00,83.11,83.11,82.74,82.82,143300.0,73.8563,73.8563,73.5275,73.5986,143300.0
2013-11-18 15:30:00,82.81,82.91,82.71,82.91,191400.0,73.5897,73.6786,73.5009,73.6786,191400.0
2013-11-19 09:30:00,82.82,82.98,82.57,82.84,93400.0,73.5986,73.7408,73.3765,73.6164,93400.0
2013-11-19 10:00:00,82.88,83.04,82.88,82.92,77100.0,73.6519,73.7941,73.6519,73.6875,77100.0
2013-11-19 10:30:00,82.91,83.04,82.9,82.94,57700.0,73.6786,73.7941,73.6697,73.7053,57700.0
2013-11-19 11:00:00,82.95,82.95,82.78,82.82,45100.0,73.7141,73.7141,73.5631,73.5986,45100.0
2013-11-19 11:30:00,82.81,82.86,82.71,82.82,28000.0,73.5897,73.6342,73.5009,73.5986,28000.0
2013-11-19 12:00:00,82.81,82.95,82.78,82.94,79400.0,73.5897,73.7141,73.5631,73.7053,79400.0
2013-11-19 12:30:00,82.92,82.94,82.76,82.76,31400.0,73.6875,73.7053,73.5453,73.5453,31400.0
2013-11-19 13:00:00,82.75,82.77,82.54,82.54,86100.0,73.5364,73.5542,73.3498,73.3498,86100.0
2013-11-19 13:30:00,82.53,82.61,82.46,82.49,74500.0,73.3409,73.412,73.2787,73.3054,74500.0
2013-11-19 14:00:00,82.49,82.61,82.45,82.45,91200.0,73.3054,73.412,73.2698,73.2698,91200.0
2013-11-19 14:30:00,82.45,82.7,82.45,82.6,169600.0,73.2698,73.492,73.2698,73.4031,169600.0
2013-11-19 15:00:00,82.6,82.77,82.59,82.68,164400.0,73.4031,73.5542,73.3942,73.4742,164400.0
2013-11-19 15:30:00,82.69,82.69,82.54,82.6,114400.0,73.4831,73.4831,73.3498,73.4031,114400.0
2013-11-20 09:30:00,82.7,82.83,82.61,82.72,53500.0,73.492,73.6075,73.412,73.5098,53500.0
2013-11-20 10:00:00,82.72,82.99,82.62,82.86,216400.0,73.5098,73.7497,73.4209,73.6342,216400.0
2013-11-20 10:30:00,82.87,82.88,82.64,82.82,108700.0,73.6431,73.6519,73.4387,73.5986,108700.0
2013-11-20 11:00:00,82.82,82.88,82.74,82.82,134800.0,73.5986,73.6519,73.5275,73.5986,134800.0
2013-11-20 11:30:00,82.82,82.87,82.77,82.77,108800.0,73.5986,73.6431,73.5542,73.5542,108800.0
2013-11-20 12:00:00,82.76,82.84,82.76,82.79,115200.0,73.5453,73.6164,73.5453,73.572,115200.0
2013-11-20 12:30:00,82.78,82.8,82.7,82.7,45000.0,73.5631,73.5808,73.492,73.492,45000.0
2013-11-20 13:00:00,82.69,82.74,82.64,82.68,71000.0,73.4831,73.5275,73.4387,73.4742,71000.0
2013-11-20 13:30:00,82.68,82.76,82.68,82.71,76800.0,73.4742,73.5453,73.4742,73.5009,76800.0
2013-11-20 14:00:00,82.71,82.72,82.32,82.52,155400.0,73.5009,73.5098,73.1543,73.332,155400.0
2013-11-20 14:30:00,82.5,82.52,82.26,82.34,137000.0,73.3143,73.332,73.101,73.1721,137000.0
2013-11-20 15:00:00,82.34,82.34,82.06,82.23,203300.0,73.1721,73.1721,72.9232,73.0743,203300.0
2013-11-20 15:30:00,82.22,82.32,82.13,82.29,196100.0,73.0654,73.1543,72.9854,73.1276,196100.0
2013-11-21 09:30:00,82.46,82.7,82.46,82.68,57900.0,73.2787,73.492,73.2787,73.4742,57900.0
2013-11-21 10:00:00,82.69,82.72,82.59,82.64,120600.0,73.4831,73.5098,73.3942,73.4387,120600.0
2013-11-21 10:30:00,82.67,82.82,82.67,82.78,133400.0,73.4653,73.5986,73.4653,73.5631,133400.0
2013-11-21 11:00:00,82.78,82.81,82.7,82.76,75000.0,73.5631,73.5897,73.492,73.5453,75000.0
2013-11-21 11:30:00,82.77,82.8,82.68,82.76,79100.0,73.5542,73.5808,73.4742,73.5453,79100.0
2013-11-21 12:00:00,82.75,82.76,82.66,82.76,172200.0,73.5364,73.5453,73.4564,73.5453,172200.0
2013-11-21 12:30:00,82.76,82.76,82.61,82.63,109600.0,73.5453,73.5453,73.412,73.4298,109600.0
2013-11-21 13:00:00,82.64,82.73,82.63,82.71,101200.0,73.4387,73.5186,73.4298,73.5009,101200.0
2013-11-21 13:30:00,82.71,82.86,82.71,82.82,89200.0,73.5009,73.6342,73.5009,73.5986,89200.0
2013-11-21 14:00:00,82.84,82.87,82.8,82.83,57800.0,73.6164,73.6431,73.5808,73.6075,57800.0
2013-11-21 14:30:00,82.82,82.94,82.81,82.9,181900.0,73.5986,73.7053,73.5897,73.6697,181900.0
2013-11-21 15:00:00,82.9,82.98,82.89,82.96,109100.0,73.6697,73.7408,73.6608,73.723,109100.0
2013-11-21 15:30:00,82.96,82.98,82.86,82.95,131400.0,73.723,73.7408,73.6342,73.7141,131400.0
2013-11-22 09:30:00,83.13,83.22,82.98,83.13,74900.0,73.8741,73.9541,73.7408,73.8741,74900.0
2013-11-22 10:00:00,83.14,83.22,83.06,83.13,58700.0,73.883,73.9541,73.8119,73.8741,58700.0
2013-11-22 10:30:00,83.13,83.21,83.12,83.17,44400.0,73.8741,73.9452,73.8652,73.9097,44400.0
2013-11-22 11:00:00,83.15,83.22,83.14,83.2,72000.0,73.8919,73.9541,73.883,73.9363,72000.0
2013-11-22 11:30:00,83.21,83.33,83.18,83.32,104800.0,73.9452,74.0518,73.9185,74.043,104800.0
2013-11-22 12:00:00,83.31,83.36,83.29,83.31,37100.0,74.0341,74.0785,74.0163,74.0341,37100.0
2013-11-22 12:30:00,83.31,83.34,83.31,83.33,89200.0,74.0341,74.0607,74.0341,74.0518,89200.0
2013-11-22 13:00:00,83.32,83.34,83.31,83.31,144500.0,74.043,74.0607,74.0341,74.0341,144500.0
2013-11-22 13:30:00,83.31,83.32,83.21,83.24,279200.0,74.0341,74.043,73.9452,73.9719,279200.0
2013-11-22 14:00:00,83.23,83.36,83.23,83.36,141100.0,73.963,74.0785,73.963,74.0785,141100.0
2013-11-22 14:30:00,83.36,83.4,83.33,83.4,106300.0,74.0785,74.114,74.0518,74.114,106300.0
2013-11-22 15:00:00,83.4,83.44,83.39,83.42,149200.0,74.114,74.1496,74.1052,74.1318,149200.0
2013-11-22 15:30:00,83.42,83.5,83.4,83.46,330000.0,74.1318,74.2029,74.114,74.1674,330000.0
2013-11-25 09:30:00,83.68,83.69,83.37,83.38,86900.0,74.3629,74.3718,74.0874,74.0963,86900.0
2013-11-25 10:00:00,83.38,83.4,83.28,83.36,60900.0,74.0963,74.114,74.0074,74.0785,60900.0
2013-11-25 10:30:00,83.35,83.46,83.32,83.38,76000.0,74.0696,74.1674,74.043,74.0963,76000.0
2013-11-25 11:00:00,83.37,83.44,83.37,83.43,74400.0,74.0874,74.1496,74.0874,74.1407,74400.0
2013-11-25 11:30:00,83.44,83.47,83.4,83.41,69900.0,74.1496,74.1763,74.114,74.1229,69900.0
2013-11-25 12:00:00,83.41,83.46,83.4,83.46,102100.0,74.1229,74.1674,74.114,74.1674,102100.0
2013-11-25 12:30:00,83.46,83.47,83.42,83.43,89000.0,74.1674,74.1763,74.1318,74.1407,89000.0
2013-11-25 13:00:00,83.42,83.44,83.39,83.42,90900.0,74.1318,74.1496,74.1052,74.1318,90900.0
2013-11-25 13:30:00,83.42,83.49,83.41,83.47,82900.0,74.1318,74.194,74.1229,74.1763,82900.0
2013-11-25 14:00:00,83.48,83.52,83.46,83.5,52500.0,74.1851,74.2207,74.1674,74.2029,52500.0
2013-11-25 14:30:00,83.49,83.5,83.43,83.45,92600.0,74.194,74.2029,74.1407,74.1585,92600.0
2013-11-25 15:00:00,83.44,83.44,83.25,83.3,183800.0,74.1496,74.1496,73.9807,74.0252,183800.0
2013-11-25 15:30:00,83.29,83.35,83.22,83.35,168100.0,74.0163,74.0696,73.9541,74.0696,168100.0
2013-11-26 09:30:00,83.38,83.47,83.27,83.34,59800.0,74.0963,74.1763,73.9985,74.0607,59800.0
2013-11-26 10:00:00,83.34,83.45,83.22,83.45,96800.0,74.0607,74.1585,73.9541,74.1585,96800.0
2013-11-26 10:30:00,83.44,83.47,83.38,83.42,59200.0,74.1496,74.1763,74.0963,74.1318,59200.0
2013-11-26 11:00:00,83.42,83.53,83.42,83.48,601200.0,74.1318,74.2296,74.1318,74.1851,601200.0
2013-11-26 11:30:00,83.48,83.52,83.45,83.47,109200.0,74.1851,74.2207,74.1585,74.1763,109200.0
2013-11-26 12:00:00,83.47,83.65,83.47,83.63,102200.0,74.1763,74.3362,74.1763,74.3184,102200.0
2013-11-26 12:30:00,83.65,83.69,83.61,83.64,58500.0,74.3362,74.3718,74.3007,74.3273,58500.0
2013-11-26 13:00:00,83.65,83.68,83.62,83.66,48500.0,74.3362,74.3629,74.3095,74.3451,48500.0
2013-11-26 13:30:00,83.66,83.73,83.65,83.73,107000.0,74.3451,74.4073,74.3362,74.4073,107000.0
2013-11-26 14:00:00,83.73,83.74,83.68,83.71,154800.0,74.4073,74.4162,74.3629,74.3895,154800.0
2013-11-26 14:30:00,83.72,83.79,83.72,83.74,140600.0,74.3984,74.4606,74.3984,74.4162,140600.0
2013-11-26 15:00:00,83.74,83.8,83.72,83.77,130100.0,74.4162,74.4695,74.3984,74.4428,130100.0
2013-11-26 15:30:00,83.76,83.81,83.52,83.55,288900.0,74.434,74.4784,74.2207,74.2473,288900.0
2013-11-27 09:30:00,83.72,83.84,83.57,83.78,164000.0,74.3984,74.5051,74.2651,74.4517,164000.0
2013-11-27 10:00:00,83.79,83.83,83.75,83.77,166200.0,74.4606,74.4962,74.4251,74.4428,166200.0
2013-11-27 10:30:00,83.78,83.83,83.73,83.76,183000.0,74.4517,74.4962,74.4073,74.434,183000.0
2013-11-27 11:00:00,83.77,83.82,83.76,83.8,94900.0,74.4428,74.4873,74.434,74.4695,94900.0
2013-11-27 11:30:00,83.79,83.83,83.76,83.78,124100.0,74.4606,74.4962,74.434,74.4517,124100.0
2013-11-27 12:00:00,83.78,83.78,83.72,83.76,104100.0,74.4517,74.4517,74.3984,74.434,104100.0
2013-11-27 12:30:00,83.76,83.77,83.64,83.64,68400.0,74.434,74.4428,74.3273,74.3273,68400.0
2013-11-27 13:00:00,83.64,83.67,83.61,83.66,77000.0,74.3273,74.354,74.3007,74.3451,77000.0
2013-11-27 13:30:00,83.66,83.72,83.66,83.69,37100.0,74.3451,74.3984,74.3451,74.3718,37100.0
2013-11-27 14:00:00,83.7,83.76,83.7,83.75,106700.0,74.3806,74.434,74.3806,74.4251,106700.0
2013-11-27 14:30:00,83.75,83.82,83.75,83.81,135500.0,74.4251,74.4873,74.4251,74.4784,135500.0
2013-11-27 15:00:00,83.81,83.83,83.77,83.83,105900.0,74.4784,74.4962,74.4428,74.4962,105900.0
2013-11-27 15:30:00,83.82,83.86,83.79,83.81,106700.0,74.4873,74.5228,74.4606,74.4784,106700.0
2013-11-29 09:30:00,83.93,84.1,83.88,84.08,79700.0,74.585,74.7361,74.5406,74.7183,79700.0
2013-11-29 10:00:00,84.07,84.13,84.03,84.13,63200.0,74.7094,74.7628,74.6739,74.7628,63200.0
2013-11-29 10:30:00,84.13,84.15,84.07,84.11,80700.0,74.7628,74.7805,74.7094,74.745,80700.0
2013-11-29 11:00:00,84.11,84.17,84.06,84.11,72500.0,74.745,74.7983,74.7006,74.745,72500.0
2013-11-29 11:30:00,84.11,84.18,84.1,84.15,73700.0,74.745,74.8072,74.7361,74.7805,73700.0
2013-11-29 12:00:00,84.15,84.17,84.13,84.16,79800.0,74.7805,74.7983,74.7628,74.7894,79800.0
2013-11-29 12:30:00,84.15,84.17,83.82,83.86,99500.0,74.7805,74.7983,74.4873,74.5228,99500.0
2013-12-02 09:30:00,83.98,84.04,83.7,83.71,78100.0,74.6295,74.6828,74.3806,74.3895,78100.0
2013-12-02 10:00:00,83.74,83.87,83.66,83.83,83000.0,74.4162,74.5317,74.3451,74.4962,83000.0
2013-12-02 10:30:00,83.84,83.86,83.72,83.85,67800.0,74.5051,74.5228,74.3984,74.5139,67800.0
2013-12-02 11:00:00,83.85,83.9,83.81,83.82,46500.0,74.5139,74.5584,74.4784,74.4873,46500.0
2013-12-02 11:30:00,83.82,83.97,83.78,83.94,50700.0,74.4873,74.6206,74.4517,74.5939,50700.0
2013-12-02 12:00:00,83.93,84.02,83.91,84.02,61800.0,74.585,74.665,74.5673,74.665,61800.0
2013-12-02 12:30:00,84.01,84.01,83.97,83.99,74700.0,74.6561,74.6561,74.6206,74.6384,74700.0
2013-12-02 13:00:00,83.99,84.0,83.9,83.9,113200.0,74.6384,74.6472,74.5584,74.5584,113200.0
2013-12-02 13:30:00,83.88,83.93,83.87,83.91,97400.0,74.5406,74.585,74.5317,74.5673,97400.0
2013-12-02 14:00:00,83.9,83.91,83.76,83.81,131500.0,74.5584,74.5673,74.434,74.4784,131500.0
2013-12-02 14:30:00,83.8,83.84,83.7,83.83,246300.0,74.4695,74.5051,74.3806,74.4962,246300.0
2013-12-02 15:00:00,83.83,83.85,83.68,83.7,59400.0,74.4962,74.5139,74.3629,74.3806,59400.0
2013-12-02 15:30:00,83.68,83.68,83.5,83.6,337600.0,74.3629,74.3629,74.2029,74.2918,337600.0
2013-12-03 09:30:00,83.39,83.49,83.27,83.49,73900.0,74.1052,74.194,73.9985,74.194,73900.0
2013-12-03 10:00:00,83.51,83.57,83.45,83.47,145300.0,74.2118,74.2651,74.1585,74.1763,145300.0
2013-12-03 10:30:00,83.47,83.58,83.47,83.53,78700.0,74.1763,74.274,74.1763,74.2296,78700.0
2013-12-03 11:00:00,83.54,83.54,83.33,83.36,96700.0,74.2385,74.2385,74.0518,74.0785,96700.0
2013-12-03 11:30:00,83.35,83.35,83.18,83.28,68400.0,74.0696,74.0696,73.9185,74.0074,68400.0
2013-12-03 12:00:00,83.27,83.35,83.23,83.29,38200.0,73.9985,74.0696,73.963,74.0163,38200.0
2013-12-03 12:30:00,83.27,83.36,83.27,83.32,65400.0,73.9985,74.0785,73.9985,74.043,65400.0
2013-12-03 13:00:00,83.33,83.33,83.13,83.15,51100.0,74.0518,74.0518,73.8741,73.8919,51100.0
2013-12-03 13:30:00,83.16,83.22,83.12,83.18,83600.0,73.9008,73.9541,73.8652,73.9185,83600.0
2013-12-03 14:00:00,83.17,83.19,83.07,83.16,98300.0,73.9097,73.9274,73.8208,73.9008,98300.0
2013-12-03 14:30:00,83.15,83.34,83.14,83.34,110200.0,73.8919,74.0607,73.883,74.0607,110200.0
2013-12-03 15:00:00,83.34,83.34,83.18,83.2,88900.0,74.0607,74.0607,73.9185,73.9363,88900.0
2013-12-03 15:30:00,83.19,83.39,83.18,83.36,136200.0,73.9274,74.1052,73.9185,74.0785,136200.0
2013-12-04 09:30:00,83.08,83.14,82.95,83.07,186600.0,73.8297,73.883,73.7141,73.8208,186600.0
2013-12-04 10:00:00,83.08,83.57,83.05,83.51,170800.0,73.8297,74.2651,73.803,74.2118,170800.0
2013-12-04 10:30:00,83.52,83.58,83.46,83.55,97000.0,74.2207,74.274,74.1674,74.2473,97000.0
2013-12-04 11:00:00,83.55,83.55,83.32,83.33,152700.0,74.2473,74.2473,74.043,74.0518,152700.0
2013-12-04 11:30:00,83.32,83.41,83.3,83.34,61800.0,74.043,74.1229,74.0252,74.0607,61800.0
2013-12-04 12:00:00,83.33,83.33,83.03,83.09,118100.0,74.0518,74.0518,73.7852,73.8386,118100.0
2013-12-04 12:30:00,83.1,83.22,83.08,83.15,227400.0,73.8474,73.9541,73.8297,73.8919,227400.0
2013-12-04 13:00:00,83.14,83.19,82.76,82.76,154200.0,73.883,73.9274,73.5453,73.5453,154200.0
2013-12-04 13:30:00,82.76,82.82,82.59,82.78,66500.0,73.5453,73.5986,73.3942,73.5631,66500.0
2013-12-04 14:00:00,82.8,83.05,82.79,83.01,67000.0,73.5808,73.803,73.572,73.7675,67000.0
2013-12-04 14:30:00,83.0,83.15,83.0,83.1,59800.0,73.7586,73.8919,73.7586,73.8474,59800.0
2013-12-04 15:00:00,83.12,83.28,83.04,83.28,55300.0,73.8652,74.0074,73.7941,74.0074,55300.0
2013-12-04 15:30:00,83.28,83.44,83.22,83.25,172200.0,74.0074,74.1496,73.9541,73.9807,172200.0
2013-12-05 09:30:00,83.11,83.26,83.01,83.17,85400.0,73.8563,73.9896,73.7675,73.9097,85400.0
2013-12-05 10:00:00,83.17,83.33,83.04,83.09,314900.0,73.9097,74.0518,73.7941,73.8386,314900.0
2013-12-05 10:30:00,83.11,83.22,83.04,83.04,98200.0,73.8563,73.9541,73.7941,73.7941,98200.0
2013-12-05 11:00:00,83.06,83.16,82.97,83.09,119700.0,73.8119,73.9008,73.7319,73.8386,119700.0
2013-12-05 11:30:00,83.09,83.15,83.01,83.14,131100.0,73.8386,73.8919,73.7675,73.883,131100.0
2013-12-05 12:00:00,83.15,83.27,83.13,83.23,58000.0,73.8919,73.9985,73.8741,73.963,58000.0
2013-12-05 12:30:00,83.24,83.28,83.18,83.25,188100.0,73.9719,74.0074,73.9185,73.9807,188100.0
2013-12-05 13:00:00,83.25,83.26,83.09,83.14,122000.0,73.9807,73.9896,73.8386,73.883,122000.0
2013-12-05 13:30:00,83.15,83.2,83.09,83.15,109600.0,73.8919,73.9363,73.8386,73.8919,109600.0
2013-12-05 14:00:00,83.16,83.25,83.04,83.13,72300.0,73.9008,73.9807,73.7941,73.8741,72300.0
2013-12-05 14:30:00,83.13,83.19,82.98,83.01,122000.0,73.8741,73.9274,73.7408,73.7675,122000.0
2013-12-05 15:00:00,83.0,83.15,82.98,83.11,83500.0,73.7586,73.8919,73.7408,73.8563,83500.0
2013-12-05 15:30:00,83.09,83.24,83.0,83.1,218800.0,73.8386,73.9719,73.7586,73.8474,218800.0
2013-12-06 09:30:00,83.74,83.85,83.58,83.71,84700.0,74.4162,74.5139,74.274,74.3895,84700.0
2013-12-06 10:00:00,83.72,83.78,83.62,83.65,137500.0,74.3984,74.4517,74.3095,74.3362,137500.0
2013-12-06 10:30:00,83.64,83.64,83.46,83.55,126400.0,74.3273,74.3273,74.1674,74.2473,126400.0
2013-12-06 11:00:00,83.55,83.72,83.53,83.67,124300.0,74.2473,74.3984,74.2296,74.354,124300.0
2013-12-06 11:30:00,83.67,83.8,83.67,83.79,95700.0,74.354,74.4695,74.354,74.4606,95700.0
2013-12-06 12:00:00,83.79,83.79,83.73,83.78,43000.0,74.4606,74.4606,74.4073,74.4517,43000.0
2013-12-06 12:30:00,83.78,83.89,83.76,83.87,67400.0,74.4517,74.5495,74.434,74.5317,67400.0
2013-12-06 13:00:00,83.86,83.88,83.78,83.78,53600.0,74.5228,74.5406,74.4517,74.4517,53600.0
2013-12-06 13:30:00,83.78,83.91,83.78,83.86,176200.0,74.4517,74.5673,74.4517,74.5228,176200.0
2013-12-06 14:00:00,83.85,83.91,83.85,83.86,77300.0,74.5139,74.5673,74.5139,74.5228,77300.0
2013-12-06 14:30:00,83.85,83.88,83.79,83.82,147500.0,74.5139,74.5406,74.4606,74.4873,147500.0
2013-12-06 15:00:00,83.83,83.84,83.75,83.75,188800.0,74.4962,74.5051,74.4251,74.4251,188800.0
2013-12-06 15:30:00,83.75,83.85,83.69,83.83,328800.0,74.4251,74.5139,74.3718,74.4962,328800.0
2013-12-09 09:30:00,84.1,84.18,83.96,84.17,137300.0,74.7361,74.8072,74.6117,74.7983,137300.0
2013-12-09 10:00:00,84.19,84.2,83.93,83.97,86800.0,74.8161,74.825,74.585,74.6206,86800.0
2013-12-09 10:30:00,83.95,84.05,83.9,84.02,94700.0,74.6028,74.6917,74.5584,74.665,94700.0
2013-12-09 11:00:00,84.01,84.11,83.99,84.08,64800.0,74.6561,74.745,74.6384,74.7183,64800.0
2013-12-09 11:30:00,84.06,84.1,84.02,84.03,39800.0,74.7006,74.7361,74.665,74.6739,39800.0
2013-12-09 12:00:00,84.02,84.06,83.97,83.97,130700.0,74.665,74.7006,74.6206,74.6206,130700.0
2013-12-09 12:30:00,83.96,84.03,83.95,84.0,160900.0,74.6117,74.6739,74.6028,74.6472,160900.0
2013-12-09 13:00:00,84.01,84.08,83.98,84.06,56500.0,74.6561,74.7183,74.6295,74.7006,56500.0
2013-12-09 13:30:00,84.07,84.08,83.99,84.01,316100.0,74.7094,74.7183,74.6384,74.6561,316100.0
2013-12-09 14:00:00,84.0,84.03,83.93,83.99,95100.0,74.6472,74.6739,74.585,74.6384,95100.0
2013-12-09 14:30:00,83.98,84.03,83.95,83.99,162700.0,74.6295,74.6739,74.6028,74.6384,162700.0
2013-12-09 15:00:00,83.98,84.02,83.9,83.91,85500.0,74.6295,74.665,74.5584,74.5673,85500.0
2013-12-09 15:30:00,83.91,83.99,83.9,83.99,277500.0,74.5673,74.6384,74.5584,74.6384,277500.0
2013-12-10 09:30:00,83.78,83.88,83.74,83.85,137800.0,74.4517,74.5406,74.4162,74.5139,137800.0
2013-12-10 10:00:00,83.86,83.97,83.85,83.92,64400.0,74.5228,74.6206,74.5139,74.5761,64400.0
2013-12-10 10:30:00,83.91,84.03,83.91,83.91,104400.0,74.5673,74.6739,74.5673,74.5673,104400.0
2013-12-10 11:00:00,83.9,83.92,83.81,83.87,160200.0,74.5584,74.5761,74.4784,74.5317,160200.0
2013-12-10 11:30:00,83.86,83.86,83.74,83.78,54000.0,74.5228,74.5228,74.4162,74.4517,54000.0
2013-12-10 12:00:00,83.78,83.83,83.69,83.82,92700.0,74.4517,74.4962,74.3718,74.4873,92700.0
2013-12-10 12:30:00,83.81,83.87,83.77,83.84,66800.0,74.4784,74.5317,74.4428,74.5051,66800.0
2013-12-10 13:00:00,83.84,83.88,83.75,83.76,37600.0,74.5051,74.5406,74.4251,74.434,37600.0
2013-12-10 13:30:00,83.76,83.8,83.67,83.7,57700.0,74.434,74.4695,74.354,74.3806,57700.0
2013-12-10 14:00:00,83.71,83.77,83.69,83.77,42500.0,74.3895,74.4428,74.3718,74.4428,42500.0
2013-12-10 14:30:00,83.76,83.81,83.73,83.8,156500.0,74.434,74.4784,74.4073,74.4695,156500.0
2013-12-10 15:00:00,83.81,83.88,83.79,83.86,186700.0,74.4784,74.5406,74.4606,74.5228,186700.0
2013-12-10 15:30:00,83.86,83.87,83.69,83.7,427600.0,74.5228,74.5317,74.3718,74.3806,427600.0
2013-12-11 09:30:00,83.85,83.88,83.51,83.67,244400.0,74.5139,74.5406,74.2118,74.354,244400.0
2013-12-11 10:00:00,83.64,83.65,83.37,83.38,176800.0,74.3273,74.3362,74.0874,74.0963,176800.0
2013-12-11 10:30:00,83.37,83.51,83.37,83.48,102800.0,74.0874,74.2118,74.0874,74.1851,102800.0
2013-12-11 11:00:00,83.49,83.51,83.34,83.39,98000.0,74.194,74.2118,74.0607,74.1052,98000.0
2013-12-11 11:30:00,83.37,83.38,83.27,83.35,113600.0,74.0874,74.0963,73.9985,74.0696,113600.0
2013-12-11 12:00:00,83.35,83.35,83.09,83.1,184700.0,74.0696,74.0696,73.8386,73.8474,184700.0
2013-12-11 12:30:00,83.1,83.21,83.08,83.16,183400.0,73.8474,73.9452,73.8297,73.9008,183400.0
2013-12-11 13:00:00,83.17,83.29,83.14,83.14,61200.0,73.9097,74.0163,73.883,73.883,61200.0
2013-12-11 13:30:00,83.13,83.32,83.13,83.32,158200.0,73.8741,74.043,73.8741,74.043,158200.0
2013-12-11 14:00:00,83.32,83.32,83.11,83.18,186200.0,74.043,74.043,73.8563,73.9185,186200.0
2013-12-11 14:30:00,83.19,83.23,83.07,83.09,93200.0,73.9274,73.963,73.8208,73.8386,93200.0
2013-12-11 15:00:00,83.1,83.13,82.95,82.96,177600.0,73.8474,73.8741,73.7141,73.723,177600.0
2013-12-11 15:30:00,82.96,83.01,82.8,82.89,228100.0,73.723,73.7675,73.5808,73.6608,228100.0
2013-12-12 09:30:00,82.9,82.96,82.65,82.76,109100.0,73.6697,73.723,73.4476,73.5453,109100.0
2013-12-12 10:00:00,82.76,82.85,82.6,82.73,68600.0,73.5453,73.6253,73.4031,73.5186,68600.0
2013-12-12 10:30:00,82.73,82.9,82.71,82.84,146800.0,73.5186,73.6697,73.5009,73.6164,146800.0
2013-12-12 11:00:00,82.84,82.94,82.72,82.74,71100.0,73.6164,73.7053,73.5098,73.5275,71100.0
2013-12-12 11:30:00,82.75,82.83,82.72,82.72,96400.0,73.5364,73.6075,73.5098,73.5098,96400.0
2013-12-12 12:00:00,82.72,82.74,82.49,82.57,110700.0,73.5098,73.5275,73.3054,73.3765,110700.0
2013-12-12 12:30:00,82.57,82.63,82.5,82.58,78400.0,73.3765,73.4298,73.3143,73.3853,78400.0
2013-12-12 13:00:00,82.57,82.72,82.57,82.67,148300.0,73.3765,73.5098,73.3765,73.4653,148300.0
2013-12-12 13:30:00,82.67,82.74,82.64,82.72,124500.0,73.4653,73.5275,73.4387,73.5098,124500.0
2013-12-12 14:00:00,82.72,82.87,82.72,82.84,141500.0,73.5098,73.6431,73.5098,73.6164,141500.0
2013-12-12 14:30:00,82.84,82.95,82.77,82.9,128100.0,73.6164,73.7141,73.5542,73.6697,128100.0
2013-12-12 15:00:00,82.9,82.91,82.75,82.86,145900.0,73.6697,73.6786,73.5364,73.6342,145900.0
2013-12-12 15:30:00,82.85,82.88,82.58,82.63,151000.0,73.6253,73.6519,73.3853,73.4298,151000.0
2013-12-13 09:30:00,82.82,83.01,82.62,82.62,104400.0,73.5986,73.7675,73.4209,73.4209,104400.0
2013-12-13 10:00:00,82.64,82.75,82.52,82.59,132700.0,73.4387,73.5364,73.332,73.3942,132700.0
2013-12-13 10:30:00,82.6,82.71,82.6,82.67,57000.0,73.4031,73.5009,73.4031,73.4653,57000.0
2013-12-13 11:00:00,82.67,82.73,82.56,82.64,110900.0,73.4653,73.5186,73.3676,73.4387,110900.0
2013-12-13 11:30:00,82.63,82.71,82.6,82.7,70700.0,73.4298,73.5009,73.4031,73.492,70700.0
2013-12-13 12:00:00,82.69,82.79,82.63,82.79,73800.0,73.4831,73.572,73.4298,73.572,73800.0
2013-12-13 12:30:00,82.8,82.8,82.69,82.74,84100.0,73.5808,73.5808,73.4831,73.5275,84100.0
2013-12-13 13:00:00,82.74,82.79,82.72,82.76,94400.0,73.5275,73.572,73.5098,73.5453,94400.0
2013-12-13 13:30:00,82.76,82.84,82.73,82.74,52200.0,73.5453,73.6164,73.5186,73.5275,52200.0
2013-12-13 14:00:00,82.74,82.74,82.49,82.53,85000.0,73.5275,73.5275,73.3054,73.3409,85000.0
2013-12-13 14:30:00,82.54,82.71,82.54,82.7,58200.0,73.3498,73.5009,73.3498,73.492,58200.0
2013-12-13 15:00:00,82.7,82.84,82.7,82.83,90800.0,73.492,73.6164,73.492,73.6075,90800.0
2013-12-13 15:30:00,82.81,82.85,82.63,82.66,128900.0,73.5897,73.6253,73.4298,73.4564,128900.0
2013-12-16 09:30:00,82.96,83.42,82.91,83.37,181800.0,73.723,74.1318,73.6786,74.0874,181800.0
2013-12-16 10:00:00,83.38,83.42,83.22,83.29,60400.0,74.0963,74.1318,73.9541,74.0163,60400.0
2013-12-16 10:30:00,83.3,83.3,83.14,83.19,167700.0,74.0252,74.0252,73.883,73.9274,167700.0
2013-12-16 11:00:00,83.19,83.24,83.1,83.24,136100.0,73.9274,73.9719,73.8474,73.9719,136100.0
2013-12-16 11:30:00,83.23,83.25,83.17,83.21,107900.0,73.963,73.9807,73.9097,73.9452,107900.0
2013-12-16 12:00:00,83.21,83.22,83.09,83.15,83100.0,73.9452,73.9541,73.8386,73.8919,83100.0
2013-12-16 12:30:00,83.15,83.21,83.13,83.15,94300.0,73.8919,73.9452,73.8741,73.8919,94300.0
2013-12-16 13:00:00,83.14,83.15,83.01,83.14,66900.0,73.883,73.8919,73.7675,73.883,66900.0
2013-12-16 13:30:00,83.13,83.21,83.08,83.21,90500.0,73.8741,73.9452,73.8297,73.9452,90500.0
2013-12-16 14:00:00,83.21,83.29,83.2,83.26,72600.0,73.9452,74.0163,73.9363,73.9896,72600.0
2013-12-16 14:30:00,83.27,83.29,83.2,83.27,116000.0,73.9985,74.0163,73.9363,73.9985,116000.0
2013-12-16 15:00:00,83.27,83.29,83.18,83.21,233600.0,73.9985,74.0163,73.9185,73.9452,233600.0
2013-12-16 15:30:00,83.21,83.26,83.15,83.19,141200.0,73.9452,73.9896,73.8919,73.9274,141200.0
2013-12-17 09:30:00,83.31,83.32,82.9,83.07,176000.0,74.0341,74.043,73.6697,73.8208,176000.0
2013-12-17 10:00:00,83.06,83.13,83.0,83.04,97200.0,73.8119,73.8741,73.7586,73.7941,97200.0
2013-12-17 10:30:00,83.03,83.09,82.82,82.87,64900.0,73.7852,73.8386,73.5986,73.6431,64900.0
2013-12-17 11:00:00,82.86,82.86,82.75,82.76,148200.0,73.6342,73.6342,73.5364,73.5453,148200.0
2013-12-17 11:30:00,82.77,82.89,82.75,82.86,170200.0,73.5542,73.6608,73.5364,73.6342,170200.0
2013-12-17 12:00:00,82.85,82.92,82.82,82.89,113600.0,73.6253,73.6875,73.5986,73.6608,113600.0
2013-12-17 12:30:00,82.89,83.0,82.87,82.97,85100.0,73.6608,73.7586,73.6431,73.7319,85100.0
2013-12-17 13:00:00,82.97,83.0,82.95,82.99,59100.0,73.7319,73.7586,73.7141,73.7497,59100.0
2013-12-17 13:30:00,83.0,83.03,82.93,82.98,61600.0,73.7586,73.7852,73.6964,73.7408,61600.0
2013-12-17 14:00:00,82.98,83.19,82.96,83.13,56300.0,73.7408,73.9274,73.723,73.8741,56300.0
2013-12-17 14:30:00,83.14,83.14,83.02,83.07,98800.0,73.883,73.883,73.7764,73.8208,98800.0
2013-12-17 15:00:00,83.07,83.16,83.06,83.11,124500.0,73.8208,73.9008,73.8119,73.8563,124500.0
2013-12-17 15:30:00,83.11,83.14,82.97,82.99,186200.0,73.8563,73.883,73.7319,73.7497,186200.0
2013-12-18 09:30:00,83.09,83.15,82.95,83.01,122000.0,73.8386,73.8919,73.7141,73.7675,122000.0
2013-12-18 10:00:00,83.0,83.11,82.95,83.07,58300.0,73.7586,73.8563,73.7141,73.8208,58300.0
2013-12-18 10:30:00,83.07,83.14,82.93,83.02,54500.0,73.8208,73.883,73.6964,73.7764,54500.0
2013-12-18 11:00:00,83.02,83.04,82.99,82.99,59700.0,73.7764,73.7941,73.7497,73.7497,59700.0
2013-12-18 11:30:00,82.98,83.01,82.79,82.84,54100.0,73.7408,73.7675,73.572,73.6164,54100.0
2013-12-18 12:00:00,82.84,82.9,82.8,82.89,39400.0,73.6164,73.6697,73.5808,73.6608,39400.0
2013-12-18 12:30:00,82.9,82.9,82.76,82.76,258400.0,73.6697,73.6697,73.5453,73.5453,258400.0
2013-12-18 13:00:00,82.76,82.76,82.53,82.68,96000.0,73.5453,73.5453,73.3409,73.4742,96000.0
2013-12-18 13:30:00,82.67,82.85,82.62,82.82,118100.0,73.4653,73.6253,73.4209,73.5986,118100.0
2013-12-18 14:00:00,82.82,83.54,82.29,83.38,325400.0,73.5986,74.2385,73.1276,74.0963,325400.0
2013-12-18 14:30:00,83.41,83.78,83.36,83.67,233000.0,74.1229,74.4517,74.0785,74.354,233000.0
2013-12-18 15:00:00,83.67,83.98,83.59,83.84,199600.0,74.354,74.6295,74.2829,74.5051,199600.0
2013-12-18 15:30:00,83.84,84.22,83.83,84.22,153300.0,74.5051,74.8427,74.4962,74.8427,153300.0
2013-12-19 09:30:00,83.96,84.14,83.96,84.0,109000.0,74.6117,74.7717,74.6117,74.6472,109000.0
2013-12-19 10:00:00,83.97,84.02,83.77,83.97,111100.0,74.6206,74.665,74.4428,74.6206,111100.0
2013-12-19 10:30:00,83.97,84.06,83.92,84.01,118000.0,74.6206,74.7006,74.5761,74.6561,118000.0
2013-12-19 11:00:00,84.01,84.03,83.94,84.02,69000.0,74.6561,74.6739,74.5939,74.665,69000.0
2013-12-19 11:30:00,84.01,84.09,84.01,84.05,50200.0,74.6561,74.7272,74.6561,74.6917,50200.0
2013-12-19 12:00:00,84.06,84.09,83.99,84.07,48200.0,74.7006,74.7272,74.6384,74.7094,48200.0
2013-12-19 12:30:00,84.07,84.09,84.03,84.05,90800.0,74.7094,74.7272,74.6739,74.6917,90800.0
2013-12-19 13:00:00,84.05,84.14,84.01,84.11,87300.0,74.6917,74.7717,74.6561,74.745,87300.0
2013-12-19 13:30:00,84.11,84.17,84.08,84.13,41700.0,74.745,74.7983,74.7183,74.7628,41700.0
2013-12-19 14:00:00,84.14,84.17,84.03,84.05,56300.0,74.7717,74.7983,74.6739,74.6917,56300.0
2013-12-19 14:30:00,84.04,84.14,84.03,84.13,135200.0,74.6828,74.7717,74.6739,74.7628,135200.0
2013-12-19 15:00:00,84.13,84.18,84.09,84.09,140300.0,74.7628,74.8072,74.7272,74.7272,140300.0
2013-12-19 15:30:00,84.08,84.19,84.05,84.11,209000.0,74.7183,74.8161,74.6917,74.745,209000.0
2013-12-20 09:30:00,84.27,84.57,84.15,84.53,88300.0,74.8872,75.1538,74.7805,75.1182,88300.0
2013-12-20 10:00:00,84.55,84.57,84.45,84.53,73200.0,75.136,75.1538,75.0471,75.1182,73200.0
2013-12-20 10:30:00,84.53,84.68,82.62,84.61,54600.0,75.1182,75.2515,73.4209,75.1893,54600.0
2013-12-20 11:00:00,84.61,84.75,84.59,84.7,95900.0,75.1893,75.3137,75.1715,75.2693,95900.0
2013-12-20 11:30:00,84.72,84.84,84.72,84.81,87600.0,75.2871,75.3937,75.2871,75.3671,87600.0
2013-12-20 12:00:00,84.82,84.89,84.79,84.88,92400.0,75.3759,75.4381,75.3493,75.4293,92400.0
2013-12-20 12:30:00,84.87,84.91,84.85,84.86,45500.0,75.4204,75.4559,75.4026,75.4115,45500.0
2013-12-20 13:00:00,84.86,84.89,84.84,84.86,82100.0,75.4115,75.4381,75.3937,75.4115,82100.0
2013-12-20 13:30:00,84.86,84.91,84.81,84.9,60900.0,75.4115,75.4559,75.3671,75.447,60900.0
2013-12-20 14:00:00,84.9,84.94,84.87,84.92,85200.0,75.447,75.4826,75.4204,75.4648,85200.0
2013-12-20 14:30:00,84.93,84.96,84.91,84.91,109200.0,75.4737,75.5004,75.4559,75.4559,109200.0
2013-12-20 15:00:00,84.91,84.91,84.8,84.82,92000.0,75.4559,75.4559,75.3582,75.3759,92000.0
2013-12-20 15:30:00,84.82,84.88,84.72,84.78,493400.0,75.3759,75.4293,75.2871,75.3404,493400.0
2013-12-23 09:30:00,84.84,85.0,84.75,84.78,155500.0,75.6804,75.8231,75.6001,75.6269,155500.0
2013-12-23 10:00:00,84.76,84.86,84.69,84.85,86100.0,75.609,75.6982,75.5466,75.6893,86100.0
2013-12-23 10:30:00,84.85,84.9,84.78,84.87,91400.0,75.6893,75.7339,75.6269,75.7071,91400.0
2013-12-23 11:00:00,84.87,84.92,84.85,84.9,102900.0,75.7071,75.7517,75.6893,75.7339,102900.0
2013-12-23 11:30:00,84.91,84.96,84.89,84.92,115800.0,75.7428,75.7874,75.725,75.7517,115800.0
2013-12-23 12:00:00,84.92,84.99,84.9,84.98,91300.0,75.7517,75.8142,75.7339,75.8053,91300.0
2013-12-23 12:30:00,84.98,84.99,84.92,84.92,54100.0,75.8053,75.8142,75.7517,75.7517,54100.0
2013-12-23 13:00:00,84.92,84.96,84.9,84.93,81000.0,75.7517,75.7874,75.7339,75.7607,81000.0
2013-12-23 13:30:00,84.92,84.96,84.78,84.85,121800.0,75.7517,75.7874,75.6269,75.6893,121800.0
2013-12-23 14:00:00,84.84,84.91,84.81,84.85,85200.0,75.6804,75.7428,75.6536,75.6893,85200.0
2013-12-23 14:30:00,84.84,84.92,84.84,84.89,106500.0,75.6804,75.7517,75.6804,75.725,106500.0
2013-12-23 15:00:00,84.89,84.93,84.86,84.92,88900.0,75.725,75.7607,75.6982,75.7517,88900.0
2013-12-23 15:30:00,84.93,85.02,84.91,85.0,231700.0,75.7607,75.841,75.7428,75.8231,231700.0
2013-12-24 09:30:00,85.05,85.13,84.95,85.08,157300.0,75.8677,75.9391,75.7785,75.8945,157300.0
2013-12-24 10:00:00,85.08,85.16,85.05,85.14,92100.0,75.8945,75.9658,75.8677,75.948,92100.0
2013-12-24 10:30:00,85.14,85.15,85.07,85.14,89400.0,75.948,75.9569,75.8856,75.948,89400.0
2013-12-24 11:00:00,85.14,85.18,85.1,85.15,175200.0,75.948,75.9837,75.9123,75.9569,175200.0
2013-12-24 11:30:00,85.16,85.21,85.15,85.19,109200.0,75.9658,76.0104,75.9569,75.9926,109200.0
2013-12-24 12:00:00,85.2,85.21,85.16,85.18,106300.0,76.0015,76.0104,75.9658,75.9837,106300.0
2013-12-24 12:30:00,85.18,85.22,85.16,85.22,102800.0,75.9837,76.0194,75.9658,76.0194,102800.0
2013-12-26 09:30:00,85.43,85.46,85.29,85.34,128000.0,76.2067,76.2334,76.0818,76.1264,128000.0
2013-12-26 10:00:00,85.35,85.48,85.35,85.46,135000.0,76.1353,76.2513,76.1353,76.2334,135000.0
2013-12-26 10:30:00,85.47,85.49,85.37,85.41,66000.0,76.2424,76.2602,76.1532,76.1888,66000.0
2013-12-26 11:00:00,85.42,85.5,85.4,85.5,124300.0,76.1978,76.2691,76.1799,76.2691,124300.0
2013-12-26 11:30:00,85.5,85.53,85.46,85.48,108500.0,76.2691,76.2959,76.2334,76.2513,108500.0
2013-12-26 12:00:00,85.48,85.51,85.46,85.5,78000.0,76.2513,76.278,76.2334,76.2691,78000.0
2013-12-26 12:30:00,85.5,85.55,85.5,85.54,89000.0,76.2691,76.3137,76.2691,76.3048,89000.0
2013-12-26 13:00:00,85.54,85.56,85.5,85.55,201300.0,76.3048,76.3227,76.2691,76.3137,201300.0
2013-12-26 13:30:00,85.55,85.6,85.53,85.59,95700.0,76.3137,76.3583,76.2959,76.3494,95700.0
2013-12-26 14:00:00,85.59,85.6,85.56,85.59,107700.0,76.3494,76.3583,76.3227,76.3494,107700.0
2013-12-26 14:30:00,85.6,85.6,85.53,85.57,55300.0,76.3583,76.3583,76.2959,76.3316,55300.0
2013-12-26 15:00:00,85.58,85.63,85.57,85.62,68000.0,76.3405,76.3851,76.3316,76.3762,68000.0
2013-12-26 15:30:00,85.62,85.65,85.56,85.58,143600.0,76.3762,76.4029,76.3227,76.3405,143600.0
2013-12-27 09:30:00,85.77,85.82,85.5,85.65,87700.0,76.51,76.5546,76.2691,76.4029,87700.0
2013-12-27 10:00:00,85.65,85.72,85.65,85.67,38900.0,76.4029,76.4654,76.4029,76.4208,38900.0
2013-12-27 10:30:00,85.67,85.67,85.45,85.47,83400.0,76.4208,76.4208,76.2245,76.2424,83400.0
2013-12-27 11:00:00,85.46,85.58,85.46,85.58,97400.0,76.2334,76.3405,76.2334,76.3405,97400.0
2013-12-27 11:30:00,85.58,85.63,85.52,85.56,80800.0,76.3405,76.3851,76.287,76.3227,80800.0
2013-12-27 12:00:00,85.55,85.56,85.51,85.53,36900.0,76.3137,76.3227,76.278,76.2959,36900.0
2013-12-27 12:30:00,85.53,85.54,85.43,85.45,31100.0,76.2959,76.3048,76.2067,76.2245,31100.0
2013-12-27 13:00:00,85.45,85.47,85.42,85.46,38900.0,76.2245,76.2424,76.1978,76.2334,38900.0
2013-12-27 13:30:00,85.46,85.48,85.42,85.48,32000.0,76.2334,76.2513,76.1978,76.2513,32000.0
2013-12-27 14:00:00,85.48,85.55,85.46,85.53,59100.0,76.2513,76.3137,76.2334,76.2959,59100.0
2013-12-27 14:30:00,85.53,85.54,85.46,85.46,45100.0,76.2959,76.3048,76.2334,76.2334,45100.0
2013-12-27 15:00:00,85.46,85.48,85.44,85.47,47900.0,76.2334,76.2513,76.2156,76.2424,47900.0
2013-12-27 15:30:00,85.47,85.51,85.44,85.47,70300.0,76.2424,76.278,76.2156,76.2424,70300.0
2013-12-30 09:30:00,85.54,85.59,85.33,85.37,128000.0,76.3048,76.3494,76.1175,76.1532,128000.0
2013-12-30 10:00:00,85.38,85.48,85.35,85.35,114200.0,76.1621,76.2513,76.1353,76.1353,114200.0
2013-12-30 10:30:00,85.36,85.44,85.34,85.41,93000.0,76.1442,76.2156,76.1264,76.1888,93000.0
2013-12-30 11:00:00,85.41,85.54,85.41,85.51,92500.0,76.1888,76.3048,76.1888,76.278,92500.0
2013-12-30 11:30:00,85.5,85.53,85.42,85.49,91500.0,76.2691,76.2959,76.1978,76.2602,91500.0
2013-12-30 12:00:00,85.48,85.5,85.44,85.46,91000.0,76.2513,76.2691,76.2156,76.2334,91000.0
2013-12-30 12:30:00,85.46,85.47,85.41,85.43,101400.0,76.2334,76.2424,76.1888,76.2067,101400.0
2013-12-30 13:00:00,85.44,85.48,85.42,85.47,667500.0,76.2156,76.2513,76.1978,76.2424,667500.0
2013-12-30 13:30:00,85.47,85.51,85.45,85.49,94500.0,76.2424,76.278,76.2245,76.2602,94500.0
2013-12-30 14:00:00,85.49,85.54,85.47,85.54,195700.0,76.2602,76.3048,76.2424,76.3048,195700.0
2013-12-30 14:30:00,85.53,85.61,85.53,85.58,84100.0,76.2959,76.3673,76.2959,76.3405,84100.0
2013-12-30 15:00:00,85.57,85.58,85.53,85.54,136100.0,76.3316,76.3405,76.2959,76.3048,136100.0
2013-12-30 15:30:00,85.52,85.57,85.49,85.56,260900.0,76.287,76.3316,76.2602,76.3227,260900.0
2013-12-31 09:30:00,85.71,85.76,85.64,85.71,144800.0,76.4565,76.5011,76.394,76.4565,144800.0
2013-12-31 10:00:00,85.73,85.79,85.67,85.73,143400.0,76.4743,76.5278,76.4208,76.4743,143400.0
2013-12-31 10:30:00,85.73,85.84,85.73,85.84,110100.0,76.4743,76.5724,76.4743,76.5724,110100.0
2013-12-31 11:00:00,85.84,85.97,85.84,85.89,80900.0,76.5724,76.6884,76.5724,76.617,80900.0
2013-12-31 11:30:00,85.9,85.91,85.84,85.86,38000.0,76.6259,76.6349,76.5724,76.5903,38000.0
2013-12-31 12:00:00,85.88,85.88,85.82,85.84,31000.0,76.6081,76.6081,76.5546,76.5724,31000.0
2013-12-31 12:30:00,85.85,85.89,85.8,85.85,29700.0,76.5813,76.617,76.5367,76.5813,29700.0
2013-12-31 13:00:00,85.85,85.87,85.8,85.87,49500.0,76.5813,76.5992,76.5367,76.5992,49500.0
2013-12-31 13:30:00,85.86,85.88,85.84,85.86,90500.0,76.5903,76.6081,76.5724,76.5903,90500.0
2013-12-31 14:00:00,85.86,85.87,85.77,85.77,97400.0,76.5903,76.5992,76.51,76.51,97400.0
2013-12-31 14:30:00,85.79,85.8,85.68,85.74,61600.0,76.5278,76.5367,76.4297,76.4832,61600.0
2013-12-31 15:00:00,85.74,85.79,85.67,85.77,57500.0,76.4832,76.5278,76.4208,76.51,57500.0
2013-12-31 15:30:00,85.77,85.98,85.77,85.94,138500.0,76.51,76.6973,76.51,76.6616,138500.0
2014-01-02 09:30:00,85.6,85.76,85.36,85.42,208700.0,76.3583,76.5011,76.1442,76.1978,208700.0
2014-01-02 10:00:00,85.4,85.49,85.24,85.41,182400.0,76.1799,76.2602,76.0372,76.1888,182400.0
2014-01-02 10:30:00,85.4,85.56,85.36,85.47,78300.0,76.1799,76.3227,76.1442,76.2424,78300.0
2014-01-02 11:00:00,85.47,85.55,85.42,85.47,74100.0,76.2424,76.3137,76.1978,76.2424,74100.0
2014-01-02 11:30:00,85.47,85.48,85.15,85.21,261900.0,76.2424,76.2513,75.9569,76.0104,261900.0
2014-01-02 12:00:00,85.21,85.27,85.15,85.19,38600.0,76.0104,76.064,75.9569,75.9926,38600.0
2014-01-02 12:30:00,85.18,85.23,85.12,85.22,59300.0,75.9837,76.0283,75.9302,76.0194,59300.0
2014-01-02 13:00:00,85.22,85.25,85.1,85.11,55500.0,76.0194,76.0461,75.9123,75.9212,55500.0
2014-01-02 13:30:00,85.12,85.2,85.06,85.19,91900.0,75.9302,76.0015,75.8766,75.9926,91900.0
2014-01-02 14:00:00,85.19,85.24,84.96,85.04,102800.0,75.9926,76.0372,75.7874,75.8588,102800.0
2014-01-02 14:30:00,85.04,85.18,85.03,85.09,108600.0,75.8588,75.9837,75.8499,75.9034,108600.0
2014-01-02 15:00:00,85.09,85.26,85.08,85.18,116800.0,75.9034,76.055,75.8945,75.9837,116800.0
2014-01-02 15:30:00,85.18,85.29,85.12,85.22,229200.0,75.9837,76.0818,75.9302,76.0194,229200.0
2014-01-03 09:30:00,85.35,85.45,85.22,85.38,113400.0,76.1353,76.2245,76.0194,76.1621,113400.0
2014-01-03 10:00:00,85.4,85.44,85.28,85.34,253100.0,76.1799,76.2156,76.0729,76.1264,253100.0
2014-01-03 10:30:00,85.34,85.42,85.25,85.33,84200.0,76.1264,76.1978,76.0461,76.1175,84200.0
2014-01-03 11:00:00,85.33,85.35,85.12,85.13,174100.0,76.1175,76.1353,75.9302,75.9391,174100.0
2014-01-03 11:30:00,85.13,85.15,84.98,85.01,71800.0,75.9391,75.9569,75.8053,75.832,71800.0
2014-01-03 12:00:00,85.01,85.09,84.97,85.09,129700.0,75.832,75.9034,75.7963,75.9034,129700.0
2014-01-03 12:30:00,85.09,85.13,85.07,85.07,65700.0,75.9034,75.9391,75.8856,75.8856,65700.0
2014-01-03 13:00:00,85.08,85.12,85.05,85.1,56500.0,75.8945,75.9302,75.8677,75.9123,56500.0
2014-01-03 13:30:00,85.08,85.09,85.0,85.06,61000.0,75.8945,75.9034,75.8231,75.8766,61000.0
2014-01-03 14:00:00,85.06,85.1,85.03,85.07,111600.0,75.8766,75.9123,75.8499,75.8856,111600.0
2014-01-03 14:30:00,85.08,85.25,85.05,85.18,100600.0,75.8945,76.0461,75.8677,75.9837,100600.0
2014-01-03 15:00:00,85.18,85.31,85.16,85.26,73000.0,75.9837,76.0996,75.9658,76.055,73000.0
2014-01-03 15:30:00,85.27,85.3,85.03,85.03,110700.0,76.064,76.0907,75.8499,75.8499,110700.0
2014-01-06 09:30:00,85.27,85.29,84.78,84.88,183500.0,76.064,76.0818,75.6269,75.7161,183500.0
2014-01-06 10:00:00,84.86,84.91,84.75,84.87,93800.0,75.6982,75.7428,75.6001,75.7071,93800.0
2014-01-06 10:30:00,84.89,84.91,84.65,84.67,140500.0,75.725,75.7428,75.5109,75.5287,140500.0
2014-01-06 11:00:00,84.66,84.73,84.47,84.54,193400.0,75.5198,75.5823,75.3503,75.4128,193400.0
2014-01-06 11:30:00,84.55,84.6,84.49,84.59,147400.0,75.4217,75.4663,75.3682,75.4574,147400.0
2014-01-06 12:00:00,84.6,84.65,84.54,84.59,63700.0,75.4663,75.5109,75.4128,75.4574,63700.0
2014-01-06 12:30:00,84.57,84.63,84.5,84.6,97600.0,75.4395,75.4931,75.3771,75.4663,97600.0
2014-01-06 13:00:00,84.61,84.62,84.49,84.58,90900.0,75.4752,75.4841,75.3682,75.4485,90900.0
2014-01-06 13:30:00,84.57,84.78,84.53,84.74,145200.0,75.4395,75.6269,75.4039,75.5912,145200.0
2014-01-06 14:00:00,84.74,84.78,84.67,84.72,138400.0,75.5912,75.6269,75.5287,75.5733,138400.0
2014-01-06 14:30:00,84.72,84.88,84.72,84.84,121900.0,75.5733,75.7161,75.5733,75.6804,121900.0
2014-01-06 15:00:00,84.84,84.86,84.76,84.82,163600.0,75.6804,75.6982,75.609,75.6625,163600.0
2014-01-06 15:30:00,84.81,84.83,84.61,84.61,353200.0,75.6536,75.6715,75.4752,75.4752,353200.0
2014-01-07 09:30:00,84.85,85.19,84.79,85.19,257300.0,75.6893,75.9926,75.6358,75.9926,257300.0
2014-01-07 10:00:00,85.19,85.26,85.16,85.21,327400.0,75.9926,76.055,75.9658,76.0104,327400.0
2014-01-07 10:30:00,85.23,85.33,85.22,85.29,80500.0,76.0283,76.1175,76.0194,76.0818,80500.0
2014-01-07 11:00:00,85.3,85.3,85.22,85.23,70600.0,76.0907,76.0907,76.0194,76.0283,70600.0
2014-01-07 11:30:00,85.22,85.26,85.19,85.21,64300.0,76.0194,76.055,75.9926,76.0104,64300.0
2014-01-07 12:00:00,85.2,85.23,85.15,85.23,47300.0,76.0015,76.0283,75.9569,76.0283,47300.0
2014-01-07 12:30:00,85.22,85.3,85.22,85.29,63600.0,76.0194,76.0907,76.0194,76.0818,63600.0
2014-01-07 13:00:00,85.3,85.31,85.26,85.29,86600.0,76.0907,76.0996,76.055,76.0818,86600.0
2014-01-07 13:30:00,85.29,85.32,85.17,85.17,92200.0,76.0818,76.1086,75.9748,75.9748,92200.0
2014-01-07 14:00:00,85.17,85.18,85.08,85.17,126300.0,75.9748,75.9837,75.8945,75.9748,126300.0
2014-01-07 14:30:00,85.17,85.27,85.17,85.26,100900.0,75.9748,76.064,75.9748,76.055,100900.0
2014-01-07 15:00:00,85.26,85.35,85.26,85.32,72800.0,76.055,76.1353,76.055,76.1086,72800.0
2014-01-07 15:30:00,85.33,85.38,85.24,85.25,126900.0,76.1175,76.1621,76.0372,76.0461,126900.0
2014-01-08 09:30:00,85.18,85.29,84.98,85.16,111000.0,75.9837,76.0818,75.8053,75.9658,111000.0
2014-01-08 10:00:00,85.16,85.42,85.12,85.39,99600.0,75.9658,76.1978,75.9302,76.171,99600.0
2014-01-08 10:30:00,85.4,85.49,85.34,85.35,64500.0,76.1799,76.2602,76.1264,76.1353,64500.0
2014-01-08 11:00:00,85.36,85.39,85.26,85.34,59600.0,76.1442,76.171,76.055,76.1264,59600.0
2014-01-08 11:30:00,85.35,85.48,85.34,85.46,53600.0,76.1353,76.2513,76.1264,76.2334,53600.0
2014-01-08 12:00:00,85.47,85.49,85.38,85.38,44300.0,76.2424,76.2602,76.1621,76.1621,44300.0
2014-01-08 12:30:00,85.38,85.41,85.32,85.33,34800.0,76.1621,76.1888,76.1086,76.1175,34800.0
2014-01-08 13:00:00,85.34,85.41,85.28,85.34,72600.0,76.1264,76.1888,76.0729,76.1264,72600.0
2014-01-08 13:30:00,85.34,85.38,85.29,85.34,95500.0,76.1264,76.1621,76.0818,76.1264,95500.0
2014-01-08 14:00:00,85.34,85.42,85.2,85.32,87900.0,76.1264,76.1978,76.0015,76.1086,87900.0
2014-01-08 14:30:00,85.3,85.38,85.24,85.29,148300.0,76.0907,76.1621,76.0372,76.0818,148300.0
2014-01-08 15:00:00,85.28,85.32,85.08,85.08,64600.0,76.0729,76.1086,75.8945,75.8945,64600.0
2014-01-08 15:30:00,85.09,85.36,85.07,85.35,271900.0,75.9034,76.1442,75.8856,76.1353,271900.0
2014-01-09 09:30:00,85.59,85.71,85.51,85.58,79400.0,76.3494,76.4565,76.278,76.3405,79400.0
2014-01-09 10:00:00,85.59,85.62,85.31,85.33,95600.0,76.3494,76.3762,76.0996,76.1175,95600.0
2014-01-09 10:30:00,85.35,85.38,85.05,85.13,135800.0,76.1353,76.1621,75.8677,75.9391,135800.0
2014-01-09 11:00:00,85.12,85.13,84.99,85.1,107200.0,75.9302,75.9391,75.8142,75.9123,107200.0
2014-01-09 11:30:00,85.1,85.18,85.07,85.17,163100.0,75.9123,75.9837,75.8856,75.9748,163100.0
2014-01-09 12:00:00,85.17,85.25,85.16,85.24,66500.0,75.9748,76.0461,75.9658,76.0372,66500.0
2014-01-09 12:30:00,85.25,85.38,85.24,85.37,83700.0,76.0461,76.1621,76.0372,76.1532,83700.0
2014-01-09 13:00:00,85.37,85.39,85.3,85.34,68200.0,76.1532,76.171,76.0907,76.1264,68200.0
2014-01-09 13:30:00,85.35,85.39,85.22,85.24,74300.0,76.1353,76.171,76.0194,76.0372,74300.0
2014-01-09 14:00:00,85.24,85.24,85.1,85.22,84700.0,76.0372,76.0372,75.9123,76.0194,84700.0
2014-01-09 14:30:00,85.21,85.34,85.14,85.28,67500.0,76.0104,76.1264,75.948,76.0729,67500.0
2014-01-09 15:00:00,85.29,85.44,85.27,85.41,64900.0,76.0818,76.2156,76.064,76.1888,64900.0
2014-01-09 15:30:00,85.41,85.43,85.31,85.35,148500.0,76.1888,76.2067,76.0996,76.1353,148500.0
2014-01-10 09:30:00,85.53,85.72,85.47,85.49,76500.0,76.2959,76.4654,76.2424,76.2602,76500.0
2014-01-10 10:00:00,85.46,85.47,85.21,85.42,66000.0,76.2334,76.2424,76.0104,76.1978,66000.0
2014-01-10 10:30:00,85.44,85.45,85.28,85.42,90400.0,76.2156,76.2245,76.0729,76.1978,90400.0
2014-01-10 11:00:00,85.42,85.45,85.23,85.26,72600.0,76.1978,76.2245,76.0283,76.055,72600.0
2014-01-10 11:30:00,85.25,85.27,85.15,85.25,90800.0,76.0461,76.064,75.9569,76.0461,90800.0
2014-01-10 12:00:00,85.25,85.39,85.19,85.35,39200.0,76.0461,76.171,75.9926,76.1353,39200.0
2014-01-10 12:30:00,85.35,85.49,85.34,85.39,54700.0,76.1353,76.2602,76.1264,76.171,54700.0
2014-01-10 13:00:00,85.36,85.47,85.34,85.45,58600.0,76.1442,76.2424,76.1264,76.2245,58600.0
2014-01-10 13:30:00,85.44,85.5,85.35,85.37,68600.0,76.2156,76.2691,76.1353,76.1532,68600.0
2014-01-10 14:00:00,85.38,85.49,85.37,85.41,101700.0,76.1621,76.2602,76.1532,76.1888,101700.0
2014-01-10 14:30:00,85.42,85.51,85.41,85.43,236900.0,76.1978,76.278,76.1888,76.2067,236900.0
2014-01-10 15:00:00,85.43,85.63,85.43,85.62,100200.0,76.2067,76.3851,76.2067,76.3762,100200.0
2014-01-10 15:30:00,85.63,85.73,85.63,85.73,113600.0,76.3851,76.4743,76.3851,76.4743,113600.0
2014-01-13 09:30:00,85.54,85.66,85.41,85.52,83900.0,76.3048,76.4119,76.1888,76.287,83900.0
2014-01-13 10:00:00,85.54,85.72,85.54,85.7,74200.0,76.3048,76.4654,76.3048,76.4475,74200.0
2014-01-13 10:30:00,85.71,85.72,85.65,85.65,103300.0,76.4565,76.4654,76.4029,76.4029,103300.0
2014-01-13 11:00:00,85.65,85.67,85.58,85.62,122100.0,76.4029,76.4208,76.3405,76.3762,122100.0
2014-01-13 11:30:00,85.62,85.67,85.6,85.63,84300.0,76.3762,76.4208,76.3583,76.3851,84300.0
2014-01-13 12:00:00,85.61,85.62,85.37,85.39,100200.0,76.3673,76.3762,76.1532,76.171,100200.0
2014-01-13 12:30:00,85.38,85.38,85.17,85.17,117300.0,76.1621,76.1621,75.9748,75.9748,117300.0
2014-01-13 13:00:00,85.16,85.18,85.01,85.11,122900.0,75.9658,75.9837,75.832,75.9212,122900.0
2014-01-13 13:30:00,85.09,85.1,84.95,85.05,189600.0,75.9034,75.9123,75.7785,75.8677,189600.0
2014-01-13 14:00:00,85.05,85.05,84.82,84.85,87000.0,75.8677,75.8677,75.6625,75.6893,87000.0
2014-01-13 14:30:00,84.84,84.86,84.63,84.66,83600.0,75.6804,75.6982,75.4931,75.5198,83600.0
2014-01-13 15:00:00,84.66,84.66,84.38,84.47,102300.0,75.5198,75.5198,75.27,75.3503,102300.0
2014-01-13 15:30:00,84.46,84.48,84.28,84.47,257800.0,75.3414,75.3593,75.1808,75.3503,257800.0
2014-01-14 09:30:00,84.76,84.87,84.58,84.69,101700.0,75.609,75.7071,75.4485,75.5466,101700.0
2014-01-14 10:00:00,84.68,84.94,84.68,84.88,92000.0,75.5377,75.7696,75.5377,75.7161,92000.0
2014-01-14 10:30:00,84.88,85.12,84.87,85.1,108400.0,75.7161,75.9302,75.7071,75.9123,108400.0
2014-01-14 11:00:00,85.11,85.29,85.07,85.21,145300.0,75.9212,76.0818,75.8856,76.0104,145300.0
2014-01-14 11:30:00,85.21,85.27,85.18,85.25,59500.0,76.0104,76.064,75.9837,76.0461,59500.0
2014-01-14 12:00:00,85.25,85.42,85.23,85.39,44600.0,76.0461,76.1978,76.0283,76.171,44600.0
2014-01-14 12:30:00,85.41,85.46,85.34,85.36,31500.0,76.1888,76.2334,76.1264,76.1442,31500.0
2014-01-14 13:00:00,85.38,85.46,85.34,85.4,62400.0,76.1621,76.2334,76.1264,76.1799,62400.0
2014-01-14 13:30:00,85.39,85.5,85.37,85.41,96300.0,76.171,76.2691,76.1532,76.1888,96300.0
2014-01-14 14:00:00,85.41,85.43,85.32,85.43,117800.0,76.1888,76.2067,76.1086,76.2067,117800.0
2014-01-14 14:30:00,85.44,85.52,85.42,85.46,78800.0,76.2156,76.287,76.1978,76.2334,78800.0
2014-01-14 15:00:00,85.46,85.58,85.44,85.58,46900.0,76.2334,76.3405,76.2156,76.3405,46900.0
2014-01-14 15:30:00,85.58,85.59,85.48,85.56,452000.0,76.3405,76.3494,76.2513,76.3227,452000.0
2014-01-15 09:30:00,85.75,85.85,85.68,85.79,98200.0,76.4921,76.5813,76.4297,76.5278,98200.0
2014-01-15 10:00:00,85.85,85.96,85.85,85.94,50000.0,76.5813,76.6795,76.5813,76.6616,50000.0
2014-01-15 10:30:00,85.95,85.98,85.83,85.9,77800.0,76.6705,76.6973,76.5635,76.6259,77800.0
2014-01-15 11:00:00,85.91,86.1,85.84,85.89,113900.0,76.6349,76.8044,76.5724,76.617,113900.0
2014-01-15 11:30:00,85.9,85.96,85.88,85.93,197900.0,76.6259,76.6795,76.6081,76.6527,197900.0
2014-01-15 12:00:00,85.93,86.04,85.93,86.01,85400.0,76.6527,76.7508,76.6527,76.7241,85400.0
2014-01-15 12:30:00,86.02,86.03,85.9,85.98,110900.0,76.733,76.7419,76.6259,76.6973,110900.0
2014-01-15 13:00:00,85.97,86.02,85.89,85.92,43300.0,76.6884,76.733,76.617,76.6438,43300.0
2014-01-15 13:30:00,85.92,85.96,85.88,85.91,72500.0,76.6438,76.6795,76.6081,76.6349,72500.0
2014-01-15 14:00:00,85.92,86.07,85.88,86.03,72800.0,76.6438,76.7776,76.6081,76.7419,72800.0
2014-01-15 14:30:00,86.03,86.1,86.0,86.09,85500.0,76.7419,76.8044,76.7151,76.7954,85500.0
2014-01-15 15:00:00,86.09,86.12,85.96,86.0,182700.0,76.7954,76.8222,76.6795,76.7151,182700.0
2014-01-15 15:30:00,86.01,86.05,85.97,86.02,100400.0,76.7241,76.7597,76.6884,76.733,100400.0
2014-01-16 09:30:00,85.75,86.0,85.75,85.91,150700.0,76.4921,76.7151,76.4921,76.6349,150700.0
2014-01-16 10:00:00,85.89,85.99,85.85,85.95,201000.0,76.617,76.7062,76.5813,76.6705,201000.0
2014-01-16 10:30:00,85.94,85.95,85.77,85.8,127700.0,76.6616,76.6705,76.51,76.5367,127700.0
2014-01-16 11:00:00,85.78,85.89,85.74,85.86,75000.0,76.5189,76.617,76.4832,76.5903,75000.0
2014-01-16 11:30:00,85.89,85.98,85.86,85.97,48700.0,76.617,76.6973,76.5903,76.6884,48700.0
2014-01-16 12:00:00,85.96,85.98,85.86,85.93,54200.0,76.6795,76.6973,76.5903,76.6527,54200.0
2014-01-16 12:30:00,85.93,85.99,85.91,85.97,60800.0,76.6527,76.7062,76.6349,76.6884,60800.0
2014-01-16 13:00:00,85.97,86.06,85.91,86.02,137100.0,76.6884,76.7687,76.6349,76.733,137100.0
2014-01-16 13:30:00,86.03,86.04,85.96,85.97,52900.0,76.7419,76.7508,76.6795,76.6884,52900.0
2014-01-16 14:00:00,85.96,86.01,85.91,85.95,51700.0,76.6795,76.7241,76.6349,76.6705,51700.0
2014-01-16 14:30:00,85.96,86.02,85.93,86.0,85800.0,76.6795,76.733,76.6527,76.7151,85800.0
2014-01-16 15:00:00,86.0,86.01,85.92,85.93,150600.0,76.7151,76.7241,76.6438,76.6527,150600.0
2014-01-16 15:30:00,85.94,86.02,85.85,86.0,115700.0,76.6616,76.733,76.5813,76.7151,115700.0
2014-01-17 09:30:00,85.92,86.03,85.78,85.86,72100.0,76.6438,76.7419,76.5189,76.5903,72100.0
2014-01-17 10:00:00,85.87,85.95,85.8,85.89,47800.0,76.5992,76.6705,76.5367,76.617,47800.0
2014-01-17 10:30:00,85.89,85.97,85.88,85.94,72400.0,76.617,76.6884,76.6081,76.6616,72400.0
2014-01-17 11:00:00,85.96,86.0,85.91,85.96,58400.0,76.6795,76.7151,76.6349,76.6795,58400.0
2014-01-17 11:30:00,85.97,85.99,85.92,85.97,36600.0,76.6884,76.7062,76.6438,76.6884,36600.0
2014-01-17 12:00:00,85.98,86.07,85.96,86.04,91700.0,76.6973,76.7776,76.6795,76.7508,91700.0
2014-01-17 12:30:00,86.04,86.05,85.96,85.96,37800.0,76.7508,76.7597,76.6795,76.6795,37800.0
2014-01-17 13:00:00,85.96,85.99,85.81,85.85,74700.0,76.6795,76.7062,76.5457,76.5813,74700.0
2014-01-17 13:30:00,85.84,85.9,85.82,85.9,62700.0,76.5724,76.6259,76.5546,76.6259,62700.0
2014-01-17 14:00:00,85.9,85.93,85.86,85.92,81100.0,76.6259,76.6527,76.5903,76.6438,81100.0
2014-01-17 14:30:00,85.92,85.92,85.83,85.84,110000.0,76.6438,76.6438,76.5635,76.5724,110000.0
2014-01-17 15:00:00,85.85,85.89,85.66,85.69,58900.0,76.5813,76.617,76.4119,76.4386,58900.0
2014-01-17 15:30:00,85.69,85.75,85.57,85.72,100400.0,76.4386,76.4921,76.3316,76.4654,100400.0
2014-01-21 09:30:00,86.24,86.34,86.11,86.2,77100.0,76.9292,77.0184,76.8133,76.8936,77100.0
2014-01-21 10:00:00,86.21,86.22,85.9,85.93,95600.0,76.9025,76.9114,76.6259,76.6527,95600.0
2014-01-21 10:30:00,85.92,85.95,85.83,85.95,68800.0,76.6438,76.6705,76.5635,76.6705,68800.0
2014-01-21 11:00:00,85.95,85.96,85.52,85.64,80200.0,76.6705,76.6795,76.287,76.394,80200.0
2014-01-21 11:30:00,85.63,85.7,85.59,85.67,132500.0,76.3851,76.4475,76.3494,76.4208,132500.0
2014-01-21 12:00:00,85.66,85.8,85.51,85.77,68900.0,76.4119,76.5367,76.278,76.51,68900.0
2014-01-21 12:30:00,85.77,85.86,85.76,85.85,44100.0,76.51,76.5903,76.5011,76.5813,44100.0
2014-01-21 13:00:00,85.85,85.93,85.85,85.9,40100.0,76.5813,76.6527,76.5813,76.6259,40100.0
2014-01-21 13:30:00,85.9,86.04,85.9,85.99,65000.0,76.6259,76.7508,76.6259,76.7062,65000.0
2014-01-21 14:00:00,85.99,86.04,85.96,86.0,119500.0,76.7062,76.7508,76.6795,76.7151,119500.0
2014-01-21 14:30:00,86.0,86.08,85.94,86.0,192100.0,76.7151,76.7865,76.6616,76.7151,192100.0
2014-01-21 15:00:00,86.0,86.03,85.92,85.94,135300.0,76.7151,76.7419,76.6438,76.6616,135300.0
2014-01-21 15:30:00,85.93,86.06,85.93,86.06,248100.0,76.6527,76.7687,76.6527,76.7687,248100.0
2014-01-22 09:30:00,86.21,86.24,86.0,86.05,253700.0,76.9025,76.9292,76.7151,76.7597,253700.0
2014-01-22 10:00:00,86.06,86.16,85.94,86.14,68200.0,76.7687,76.8579,76.6616,76.84,68200.0
2014-01-22 10:30:00,86.14,86.14,85.92,85.95,97400.0,76.84,76.84,76.6438,76.6705,97400.0
2014-01-22 11:00:00,85.95,86.04,85.91,86.03,50600.0,76.6705,76.7508,76.6349,76.7419,50600.0
2014-01-22 11:30:00,86.04,86.08,86.0,86.05,63400.0,76.7508,76.7865,76.7151,76.7597,63400.0
2014-01-22 12:00:00,86.05,86.2,86.01,86.17,51500.0,76.7597,76.8936,76.7241,76.8668,51500.0
2014-01-22 12:30:00,86.17,86.18,86.13,86.17,60700.0,76.8668,76.8757,76.8311,76.8668,60700.0
2014-01-22 13:00:00,86.17,86.23,86.13,86.17,76000.0,76.8668,76.9203,76.8311,76.8668,76000.0
2014-01-22 13:30:00,86.17,86.18,86.06,86.12,112700.0,76.8668,76.8757,76.7687,76.8222,112700.0
2014-01-22 14:00:00,86.13,86.2,86.13,86.17,74300.0,76.8311,76.8936,76.8311,76.8668,74300.0
2014-01-22 14:30:00,86.17,86.19,86.09,86.15,101200.0,76.8668,76.8846,76.7954,76.849,101200.0
2014-01-22 15:00:00,86.17,86.25,86.16,86.21,104300.0,76.8668,76.9382,76.8579,76.9025,104300.0
2014-01-22 15:30:00,86.2,86.26,86.17,86.19,441900.0,76.8936,76.9471,76.8668,76.8846,441900.0
2014-01-23 09:30:00,85.85,85.86,85.46,85.53,112400.0,76.5813,76.5903,76.2334,76.2959,112400.0
2014-01-23 10:00:00,85.54,85.61,85.37,85.45,205100.0,76.3048,76.3673,76.1532,76.2245,205100.0
2014-01-23 10:30:00,85.45,85.52,85.37,85.43,53300.0,76.2245,76.287,76.1532,76.2067,53300.0
2014-01-23 11:00:00,85.43,85.52,85.32,85.5,71500.0,76.2067,76.287,76.1086,76.2691,71500.0
2014-01-23 11:30:00,85.5,85.51,85.42,85.51,165100.0,76.2691,76.278,76.1978,76.278,165100.0
2014-01-23 12:00:00,85.52,85.53,85.33,85.37,61900.0,76.287,76.2959,76.1175,76.1532,61900.0
2014-01-23 12:30:00,85.33,85.46,85.3,85.41,54300.0,76.1175,76.2334,76.0907,76.1888,54300.0
2014-01-23 13:00:00,85.41,85.41,85.28,85.29,120200.0,76.1888,76.1888,76.0729,76.0818,120200.0
2014-01-23 13:30:00,85.29,85.32,85.13,85.13,80000.0,76.0818,76.1086,75.9391,75.9391,80000.0
2014-01-23 14:00:00,85.14,85.33,85.13,85.28,133400.0,75.948,76.1175,75.9391,76.0729,133400.0
2014-01-23 14:30:00,85.29,85.42,85.25,85.4,106800.0,76.0818,76.1978,76.0461,76.1799,106800.0
2014-01-23 15:00:00,85.41,85.44,85.35,85.41,119700.0,76.1888,76.2156,76.1353,76.1888,119700.0
2014-01-23 15:30:00,85.41,85.59,85.37,85.59,229200.0,76.1888,76.3494,76.1532,76.3494,229200.0
2014-01-24 09:30:00,85.18,85.18,84.7,84.91,109300.0,75.9837,75.9837,75.5555,75.7428,109300.0
2014-01-24 10:00:00,84.88,84.97,84.73,84.84,314100.0,75.7161,75.7963,75.5823,75.6804,314100.0
2014-01-24 10:30:00,84.84,84.84,84.45,84.59,235200.0,75.6804,75.6804,75.3325,75.4574,235200.0
2014-01-24 11:00:00,84.58,84.63,84.19,84.2,144600.0,75.4485,75.4931,75.1006,75.1095,144600.0
2014-01-24 11:30:00,84.2,84.53,84.16,84.52,115900.0,75.1095,75.4039,75.0738,75.3949,115900.0
2014-01-24 12:00:00,84.52,84.54,84.37,84.47,99600.0,75.3949,75.4128,75.2611,75.3503,99600.0
2014-01-24 12:30:00,84.46,84.51,84.34,84.45,53400.0,75.3414,75.386,75.2344,75.3325,53400.0
2014-01-24 13:00:00,84.44,84.49,84.36,84.38,59700.0,75.3236,75.3682,75.2522,75.27,59700.0
2014-01-24 13:30:00,84.38,84.4,84.29,84.32,97600.0,75.27,75.2879,75.1898,75.2165,97600.0
2014-01-24 14:00:00,84.31,84.31,84.03,84.07,218200.0,75.2076,75.2076,74.9578,74.9935,218200.0
2014-01-24 14:30:00,84.07,84.2,84.07,84.13,87500.0,74.9935,75.1095,74.9935,75.047,87500.0
2014-01-24 15:00:00,84.12,84.13,83.87,83.94,156200.0,75.0381,75.047,74.8151,74.8776,156200.0
2014-01-24 15:30:00,83.94,84.27,83.75,83.75,291600.0,74.8776,75.1719,74.7081,74.7081,291600.0
2014-01-27 09:30:00,83.81,83.95,83.67,83.82,260100.0,74.7616,74.8865,74.6367,74.7705,260100.0
2014-01-27 10:00:00,83.81,83.86,83.16,83.18,205500.0,74.7616,74.8062,74.1818,74.1996,205500.0
2014-01-27 10:30:00,83.19,83.43,83.08,83.26,126900.0,74.2085,74.4226,74.1104,74.271,126900.0
2014-01-27 11:00:00,83.26,83.39,83.17,83.28,197400.0,74.271,74.3869,74.1907,74.2888,197400.0
2014-01-27 11:30:00,83.28,83.3,83.0,83.03,170000.0,74.2888,74.3066,74.039,74.0658,170000.0
2014-01-27 12:00:00,83.03,83.03,82.64,82.8,449200.0,74.0658,74.0658,73.7179,73.8606,449200.0
2014-01-27 12:30:00,82.78,82.96,82.7,82.85,791200.0,73.8428,74.0034,73.7714,73.9052,791200.0
2014-01-27 13:00:00,82.85,83.19,82.81,83.11,1498400.0,73.9052,74.2085,73.8696,74.1372,1498400.0
2014-01-27 13:30:00,83.12,83.44,83.05,83.34,1250400.0,74.1461,74.4315,74.0836,74.3423,1250400.0
2014-01-27 14:00:00,83.33,83.55,83.32,83.47,218500.0,74.3334,74.5297,74.3245,74.4583,218500.0
2014-01-27 14:30:00,83.48,83.74,83.48,83.71,180000.0,74.4672,74.6991,74.4672,74.6724,180000.0
2014-01-27 15:00:00,83.7,83.73,83.5,83.51,146700.0,74.6635,74.6902,74.4851,74.494,146700.0
2014-01-27 15:30:00,83.52,83.57,83.14,83.14,534800.0,74.5029,74.5475,74.1639,74.1639,534800.0
2014-01-28 09:30:00,83.2,83.56,83.11,83.5,157200.0,74.2174,74.5386,74.1372,74.4851,157200.0
2014-01-28 10:00:00,83.51,83.69,83.46,83.53,126000.0,74.494,74.6545,74.4494,74.5118,126000.0
2014-01-28 10:30:00,83.54,83.66,83.52,83.59,138400.0,74.5207,74.6278,74.5029,74.5653,138400.0
2014-01-28 11:00:00,83.59,83.7,83.38,83.4,139900.0,74.5653,74.6635,74.378,74.3959,139900.0
2014-01-28 11:30:00,83.4,83.45,83.2,83.34,263600.0,74.3959,74.4405,74.2174,74.3423,263600.0
2014-01-28 12:00:00,83.36,83.45,83.32,83.42,92200.0,74.3602,74.4405,74.3245,74.4137,92200.0
2014-01-28 12:30:00,83.43,83.51,83.36,83.45,80200.0,74.4226,74.494,74.3602,74.4405,80200.0
2014-01-28 13:00:00,83.46,83.58,83.4,83.53,176400.0,74.4494,74.5564,74.3959,74.5118,176400.0
2014-01-28 13:30:00,83.53,83.56,83.43,83.46,160800.0,74.5118,74.5386,74.4226,74.4494,160800.0
2014-01-28 14:00:00,83.45,83.59,83.43,83.55,228300.0,74.4405,74.5653,74.4226,74.5297,228300.0
2014-01-28 14:30:00,83.55,83.65,83.53,83.61,102500.0,74.5297,74.6189,74.5118,74.5832,102500.0
2014-01-28 15:00:00,83.63,83.64,83.52,83.58,122800.0,74.601,74.6099,74.5029,74.5564,122800.0
2014-01-28 15:30:00,83.57,83.66,83.52,83.61,279900.0,74.5475,74.6278,74.5029,74.5832,279900.0
2014-01-29 09:30:00,82.84,83.23,82.76,83.1,279600.0,73.8963,74.2442,73.8249,74.1282,279600.0
2014-01-29 10:00:00,83.1,83.27,82.91,82.98,205700.0,74.1282,74.2799,73.9588,74.0212,205700.0
2014-01-29 10:30:00,82.99,83.18,82.96,83.07,124900.0,74.0301,74.1996,74.0034,74.1015,124900.0
2014-01-29 11:00:00,83.1,83.3,83.1,83.26,87600.0,74.1282,74.3066,74.1282,74.271,87600.0
2014-01-29 11:30:00,83.28,83.31,83.16,83.3,101100.0,74.2888,74.3156,74.1818,74.3066,101100.0
2014-01-29 12:00:00,83.3,83.32,83.08,83.08,76700.0,74.3066,74.3245,74.1104,74.1104,76700.0
2014-01-29 12:30:00,83.05,83.09,82.93,83.07,49300.0,74.0836,74.1193,73.9766,74.1015,49300.0
2014-01-29 13:00:00,83.04,83.07,82.96,83.01,109000.0,74.0747,74.1015,74.0034,74.048,109000.0
2014-01-29 13:30:00,83.0,83.06,82.91,83.03,76600.0,74.039,74.0926,73.9588,74.0658,76600.0
2014-01-29 14:00:00,83.0,83.23,82.54,82.92,360300.0,74.039,74.2442,73.6287,73.9677,360300.0
2014-01-29 14:30:00,82.92,83.14,82.68,82.69,180000.0,73.9677,74.1639,73.7536,73.7625,180000.0
2014-01-29 15:00:00,82.68,82.77,82.55,82.67,183600.0,73.7536,73.8339,73.6376,73.7447,183600.0
2014-01-29 15:30:00,82.67,82.9,82.58,82.71,272500.0,73.7447,73.9498,73.6644,73.7803,272500.0
2014-01-30 09:30:00,83.56,83.7,83.47,83.52,119400.0,74.5386,74.6635,74.4583,74.5029,119400.0
2014-01-30 10:00:00,83.51,83.66,83.42,83.55,113200.0,74.494,74.6278,74.4137,74.5297,113200.0
2014-01-30 10:30:00,83.55,83.74,83.55,83.68,284200.0,74.5297,74.6991,74.5297,74.6456,284200.0
2014-01-30 11:00:00,83.67,83.89,83.64,83.8,230900.0,74.6367,74.8329,74.6099,74.7527,230900.0
2014-01-30 11:30:00,83.81,84.08,83.81,84.02,169500.0,74.7616,75.0024,74.7616,74.9489,169500.0
2014-01-30 12:00:00,84.03,84.04,83.95,83.96,39500.0,74.9578,74.9668,74.8865,74.8954,39500.0
2014-01-30 12:30:00,83.96,84.13,83.96,84.09,50600.0,74.8954,75.047,74.8954,75.0114,50600.0
2014-01-30 13:00:00,84.09,84.09,83.96,83.96,120800.0,75.0114,75.0114,74.8954,74.8954,120800.0
2014-01-30 13:30:00,83.96,83.97,83.89,83.92,51500.0,74.8954,74.9043,74.8329,74.8597,51500.0
2014-01-30 14:00:00,83.91,83.92,83.75,83.89,77200.0,74.8508,74.8597,74.7081,74.8329,77200.0
2014-01-30 14:30:00,83.9,83.98,83.89,83.92,122500.0,74.8419,74.9132,74.8329,74.8597,122500.0
2014-01-30 15:00:00,83.93,84.06,83.93,84.0,222800.0,74.8686,74.9846,74.8686,74.9311,222800.0
2014-01-30 15:30:00,84.01,84.02,83.83,83.85,216100.0,74.94,74.9489,74.7794,74.7973,216100.0
2014-01-31 09:30:00,82.83,83.12,82.79,83.03,167200.0,73.8874,74.1461,73.8517,74.0658,167200.0
2014-01-31 10:00:00,83.02,83.25,83.0,83.01,177900.0,74.0569,74.262,74.039,74.048,177900.0
2014-01-31 10:30:00,83.02,83.38,83.01,83.25,127000.0,74.0569,74.378,74.048,74.262,127000.0
2014-01-31 11:00:00,83.27,83.58,83.22,83.58,187900.0,74.2799,74.5564,74.2353,74.5564,187900.0
2014-01-31 11:30:00,83.57,83.62,83.47,83.62,155900.0,74.5475,74.5921,74.4583,74.5921,155900.0
2014-01-31 12:00:00,83.63,83.77,83.59,83.64,118500.0,74.601,74.7259,74.5653,74.6099,118500.0
2014-01-31 12:30:00,83.65,83.67,83.47,83.62,117700.0,74.6189,74.6367,74.4583,74.5921,117700.0
2014-01-31 13:00:00,83.61,83.66,83.47,83.52,77100.0,74.5832,74.6278,74.4583,74.5029,77100.0
2014-01-31 13:30:00,83.53,83.87,83.52,83.87,91600.0,74.5118,74.8151,74.5029,74.8151,91600.0
2014-01-31 14:00:00,83.88,83.93,83.77,83.84,69400.0,74.824,74.8686,74.7259,74.7883,69400.0
2014-01-31 14:30:00,83.85,83.99,83.79,83.81,88200.0,74.7973,74.9222,74.7437,74.7616,88200.0
2014-01-31 15:00:00,83.79,83.79,83.55,83.61,156900.0,74.7437,74.7437,74.5297,74.5832,156900.0
2014-01-31 15:30:00,83.6,83.67,83.37,83.44,179200.0,74.5743,74.6367,74.3691,74.4315,179200.0
2014-02-03 09:30:00,83.33,83.57,83.03,83.17,150200.0,74.3334,74.5475,74.0658,74.1907,150200.0
2014-02-03 10:00:00,83.15,83.15,82.37,82.48,181100.0,74.1728,74.1728,73.4771,73.5752,181100.0
2014-02-03 10:30:00,82.48,82.74,82.41,82.55,107900.0,73.5752,73.8071,73.5127,73.6376,107900.0
2014-02-03 11:00:00,82.54,82.54,82.16,82.23,144300.0,73.6287,73.6287,73.2897,73.3522,144300.0
2014-02-03 11:30:00,82.22,82.33,81.99,82.01,208200.0,73.3432,73.4414,73.1381,73.1559,208200.0
2014-02-03 12:00:00,81.99,82.01,81.8,82.01,282800.0,73.1381,73.1559,72.9686,73.1559,282800.0
2014-02-03 12:30:00,82.01,82.09,81.96,81.97,144300.0,73.1559,73.2273,73.1113,73.1202,144300.0
2014-02-03 13:00:00,81.94,81.99,81.53,81.57,204100.0,73.0935,73.1381,72.7277,72.7634,204100.0
2014-02-03 13:30:00,81.57,81.68,81.39,81.53,204700.0,72.7634,72.8615,72.6029,72.7277,204700.0
2014-02-03 14:00:00,81.51,81.72,81.48,81.69,206900.0,72.7099,72.8972,72.6831,72.8705,206900.0
2014-02-03 14:30:00,81.67,81.7,81.35,81.35,140600.0,72.8526,72.8794,72.5672,72.5672,140600.0
2014-02-03 15:00:00,81.34,81.54,81.34,81.53,194500.0,72.5583,72.7367,72.5583,72.7277,194500.0
2014-02-03 15:30:00,81.54,81.58,81.3,81.45,246400.0,72.7367,72.7723,72.5226,72.6564,246400.0
2014-02-04 09:30:00,81.78,81.98,81.53,81.93,345600.0,72.9508,73.1292,72.7277,73.0846,345600.0
2014-02-04 10:00:00,81.94,81.99,81.75,81.82,232600.0,73.0935,73.1381,72.924,72.9864,232600.0
2014-02-04 10:30:00,81.84,82.02,81.74,81.81,259100.0,73.0043,73.1648,72.9151,72.9775,259100.0
2014-02-04 11:00:00,81.81,82.08,81.77,82.0,212700.0,72.9775,73.2184,72.9418,73.147,212700.0
2014-02-04 11:30:00,82.01,82.21,81.96,82.21,109100.0,73.1559,73.3343,73.1113,73.3343,109100.0
2014-02-04 12:00:00,82.21,82.25,82.13,82.16,87400.0,73.3343,73.37,73.263,73.2897,87400.0
2014-02-04 12:30:00,82.17,82.27,82.14,82.24,56000.0,73.2986,73.3879,73.2719,73.3611,56000.0
2014-02-04 13:00:00,82.25,82.33,82.13,82.25,373200.0,73.37,73.4414,73.263,73.37,373200.0
2014-02-04 13:30:00,82.24,82.29,82.02,82.03,152700.0,73.3611,73.4057,73.1648,73.1738,152700.0
2014-02-04 14:00:00,82.04,82.2,81.98,82.15,88800.0,73.1827,73.3254,73.1292,73.2808,88800.0
2014-02-04 14:30:00,82.16,82.27,82.12,82.25,148600.0,73.2897,73.3879,73.254,73.37,148600.0
2014-02-04 15:00:00,82.25,82.29,81.95,81.98,211700.0,73.37,73.4057,73.1024,73.1292,211700.0
2014-02-04 15:30:00,81.98,82.25,81.93,82.16,204300.0,73.1292,73.37,73.0846,73.2897,204300.0
2014-02-05 09:30:00,81.81,81.98,81.55,81.6,173200.0,72.9775,73.1292,72.7456,72.7902,173200.0
2014-02-05 10:00:00,81.65,82.01,81.15,81.35,482200.0,72.8348,73.1559,72.3888,72.5672,482200.0
2014-02-05 10:30:00,81.37,81.59,81.29,81.48,231500.0,72.585,72.7813,72.5137,72.6831,231500.0
2014-02-05 11:00:00,81.45,81.69,81.27,81.69,233400.0,72.6564,72.8705,72.4958,72.8705,233400.0
2014-02-05 11:30:00,81.69,81.97,81.64,81.93,168500.0,72.8705,73.1202,72.8259,73.0846,168500.0
2014-02-05 12:00:00,81.96,82.07,81.84,81.92,107000.0,73.1113,73.2094,73.0043,73.0756,107000.0
2014-02-05 12:30:00,81.92,82.0,81.9,81.99,103200.0,73.0756,73.147,73.0578,73.1381,103200.0
2014-02-05 13:00:00,82.0,82.16,81.98,82.03,94700.0,73.147,73.2897,73.1292,73.1738,94700.0
2014-02-05 13:30:00,82.05,82.16,82.04,82.1,77000.0,73.1916,73.2897,73.1827,73.2362,77000.0
2014-02-05 14:00:00,82.1,82.17,81.98,82.11,110700.0,73.2362,73.2986,73.1292,73.2451,110700.0
2014-02-05 14:30:00,82.11,82.17,81.91,81.94,148700.0,73.2451,73.2986,73.0667,73.0935,148700.0
2014-02-05 15:00:00,81.95,82.13,81.9,82.13,250500.0,73.1024,73.263,73.0578,73.263,250500.0
2014-02-05 15:30:00,82.13,82.18,81.96,81.98,480600.0,73.263,73.3076,73.1113,73.1292,480600.0
2014-02-06 09:30:00,82.26,82.7,82.21,82.7,132600.0,73.3789,73.7714,73.3343,73.7714,132600.0
2014-02-06 10:00:00,82.69,82.84,82.66,82.82,581000.0,73.7625,73.8963,73.7357,73.8785,581000.0
2014-02-06 10:30:00,82.83,83.01,82.83,82.92,200000.0,73.8874,74.048,73.8874,73.9677,200000.0
2014-02-06 11:00:00,82.91,82.96,82.79,82.79,117100.0,73.9588,74.0034,73.8517,73.8517,117100.0
2014-02-06 11:30:00,82.81,82.94,82.77,82.79,112600.0,73.8696,73.9855,73.8339,73.8517,112600.0
2014-02-06 12:00:00,82.8,82.92,82.8,82.89,80200.0,73.8606,73.9677,73.8606,73.9409,80200.0
2014-02-06 12:30:00,82.89,82.93,82.84,82.85,145000.0,73.9409,73.9766,73.8963,73.9052,145000.0
2014-02-06 13:00:00,82.85,82.89,82.72,82.75,97900.0,73.9052,73.9409,73.7893,73.816,97900.0
2014-02-06 13:30:00,82.76,82.84,82.76,82.81,83000.0,73.8249,73.8963,73.8249,73.8696,83000.0
2014-02-06 14:00:00,82.81,83.06,82.81,83.02,123500.0,73.8696,74.0926,73.8696,74.0569,123500.0
2014-02-06 14:30:00,83.03,83.05,82.91,82.98,182800.0,74.0658,74.0836,73.9588,74.0212,182800.0
2014-02-06 15:00:00,82.99,83.04,82.95,82.99,163700.0,74.0301,74.0747,73.9944,74.0301,163700.0
2014-02-06 15:30:00,82.99,83.07,82.93,83.03,258600.0,74.0301,74.1015,73.9766,74.0658,258600.0
2014-02-07 09:30:00,83.53,83.75,83.41,83.6,168800.0,74.5118,74.7081,74.4048,74.5743,168800.0
2014-02-07 10:00:00,83.62,83.69,83.28,83.32,420100.0,74.5921,74.6545,74.2888,74.3245,420100.0
2014-02-07 10:30:00,83.32,83.58,83.31,83.56,147300.0,74.3245,74.5564,74.3156,74.5386,147300.0
2014-02-07 11:00:00,83.56,83.65,83.5,83.63,170200.0,74.5386,74.6189,74.4851,74.601,170200.0
2014-02-07 11:30:00,83.64,83.87,83.64,83.87,155700.0,74.6099,74.8151,74.6099,74.8151,155700.0
2014-02-07 12:00:00,83.87,83.88,83.78,83.86,54100.0,74.8151,74.824,74.7348,74.8062,54100.0
2014-02-07 12:30:00,83.86,83.89,83.78,83.86,74900.0,74.8062,74.8329,74.7348,74.8062,74900.0
2014-02-07 13:00:00,83.86,83.97,83.86,83.95,129100.0,74.8062,74.9043,74.8062,74.8865,129100.0
2014-02-07 13:30:00,83.96,84.13,83.94,84.11,206500.0,74.8954,75.047,74.8776,75.0292,206500.0
2014-02-07 14:00:00,84.11,84.17,84.09,84.13,148500.0,75.0292,75.0827,75.0114,75.047,148500.0
2014-02-07 14:30:00,84.13,84.18,84.06,84.11,191600.0,75.047,75.0916,74.9846,75.0292,191600.0
2014-02-07 15:00:00,84.12,84.19,84.11,84.17,139800.0,75.0381,75.1006,75.0292,75.0827,139800.0
2014-02-07 15:30:00,84.17,84.31,84.17,84.23,439400.0,75.0827,75.2076,75.0827,75.1362,439400.0
2014-02-10 09:30:00,84.39,84.39,84.12,84.34,266600.0,75.279,75.279,75.0381,75.2344,266600.0
2014-02-10 10:00:00,84.35,84.36,84.26,84.34,95900.0,75.2433,75.2522,75.163,75.2344,95900.0
2014-02-10 10:30:00,84.33,84.33,84.08,84.17,54100.0,75.2254,75.2254,75.0024,75.0827,54100.0
2014-02-10 11:00:00,84.16,84.29,84.08,84.27,95600.0,75.0738,75.1898,75.0024,75.1719,95600.0
2014-02-10 11:30:00,84.29,84.43,84.24,84.39,49300.0,75.1898,75.3146,75.1452,75.279,49300.0
2014-02-10 12:00:00,84.37,84.42,84.31,84.34,67900.0,75.2611,75.3057,75.2076,75.2344,67900.0
2014-02-10 12:30:00,84.34,84.42,84.33,84.37,45100.0,75.2344,75.3057,75.2254,75.2611,45100.0
2014-02-10 13:00:00,84.36,84.38,84.28,84.37,41600.0,75.2522,75.27,75.1808,75.2611,41600.0
2014-02-10 13:30:00,84.36,84.39,84.32,84.37,206800.0,75.2522,75.279,75.2165,75.2611,206800.0
2014-02-10 14:00:00,84.37,84.44,84.36,84.42,45500.0,75.2611,75.3236,75.2522,75.3057,45500.0
2014-02-10 14:30:00,84.43,84.53,84.43,84.48,137100.0,75.3146,75.4039,75.3146,75.3593,137100.0
2014-02-10 15:00:00,84.48,84.5,84.38,84.39,81200.0,75.3593,75.3771,75.27,75.279,81200.0
2014-02-10 15:30:00,84.39,84.51,84.38,84.5,222800.0,75.279,75.386,75.27,75.3771,222800.0
2014-02-11 09:30:00,84.6,84.83,84.53,84.7,161100.0,75.4663,75.6715,75.4039,75.5555,161100.0
2014-02-11 10:00:00,84.71,84.86,84.63,84.82,109000.0,75.5644,75.6982,75.4931,75.6625,109000.0
2014-02-11 10:30:00,84.83,84.88,84.71,84.79,192700.0,75.6715,75.7161,75.5644,75.6358,192700.0
2014-02-11 11:00:00,84.78,85.04,84.77,85.04,236800.0,75.6269,75.8588,75.6179,75.8588,236800.0
2014-02-11 11:30:00,85.05,85.11,85.0,85.11,118600.0,75.8677,75.9212,75.8231,75.9212,118600.0
2014-02-11 12:00:00,85.1,85.12,85.03,85.1,123200.0,75.9123,75.9302,75.8499,75.9123,123200.0
2014-02-11 12:30:00,85.1,85.16,85.1,85.15,94300.0,75.9123,75.9658,75.9123,75.9569,94300.0
2014-02-11 13:00:00,85.16,85.33,85.16,85.32,170400.0,75.9658,76.1175,75.9658,76.1086,170400.0
2014-02-11 13:30:00,85.32,85.36,85.24,85.24,174400.0,76.1086,76.1442,76.0372,76.0372,174400.0
2014-02-11 14:00:00,85.25,85.31,85.21,85.28,134500.0,76.0461,76.0996,76.0104,76.0729,134500.0
2014-02-11 14:30:00,85.28,85.44,85.26,85.43,126600.0,76.0729,76.2156,76.055,76.2067,126600.0
2014-02-11 15:00:00,85.43,85.51,85.41,85.42,65100.0,76.2067,76.278,76.1888,76.1978,65100.0
2014-02-11 15:30:00,85.43,85.46,85.3,85.33,181000.0,76.2067,76.2334,76.0907,76.1175,181000.0
2014-02-12 09:30:00,85.4,85.78,85.4,85.74,415400.0,76.1799,76.5189,76.1799,76.4832,415400.0
2014-02-12 10:00:00,85.75,85.77,85.47,85.52,117800.0,76.4921,76.51,76.2424,76.287,117800.0
2014-02-12 10:30:00,85.53,85.57,85.39,85.44,105200.0,76.2959,76.3316,76.171,76.2156,105200.0
2014-02-12 11:00:00,85.43,85.57,85.4,85.41,81000.0,76.2067,76.3316,76.1799,76.1888,81000.0
2014-02-12 11:30:00,85.4,85.46,85.32,85.4,77900.0,76.1799,76.2334,76.1086,76.1799,77900.0
2014-02-12 12:00:00,85.41,85.53,85.38,85.52,114500.0,76.1888,76.2959,76.1621,76.287,114500.0
2014-02-12 12:30:00,85.52,85.56,85.44,85.52,51800.0,76.287,76.3227,76.2156,76.287,51800.0
2014-02-12 13:00:00,85.53,85.62,85.49,85.59,96200.0,76.2959,76.3762,76.2602,76.3494,96200.0
2014-02-12 13:30:00,85.6,85.64,85.56,85.59,57500.0,76.3583,76.394,76.3227,76.3494,57500.0
2014-02-12 14:00:00,85.59,85.63,85.5,85.53,153900.0,76.3494,76.3851,76.2691,76.2959,153900.0
2014-02-12 14:30:00,85.53,85.53,85.38,85.43,98300.0,76.2959,76.2959,76.1621,76.2067,98300.0
2014-02-12 15:00:00,85.43,85.49,85.39,85.44,84300.0,76.2067,76.2602,76.171,76.2156,84300.0
2014-02-12 15:30:00,85.45,85.53,85.39,85.52,130800.0,76.2245,76.2959,76.171,76.287,130800.0
2014-02-13 09:30:00,85.0,85.38,84.9,85.35,112300.0,75.8231,76.1621,75.7339,76.1353,112300.0
2014-02-13 10:00:00,85.37,85.69,85.35,85.58,90200.0,76.1532,76.4386,76.1353,76.3405,90200.0
2014-02-13 10:30:00,85.57,85.84,85.53,85.79,78000.0,76.3316,76.5724,76.2959,76.5278,78000.0
2014-02-13 11:00:00,85.8,85.91,85.75,85.84,93600.0,76.5367,76.6349,76.4921,76.5724,93600.0
2014-02-13 11:30:00,85.85,85.9,85.78,85.81,48400.0,76.5813,76.6259,76.5189,76.5457,48400.0
2014-02-13 12:00:00,85.81,85.81,85.74,85.8,115900.0,76.5457,76.5457,76.4832,76.5367,115900.0
2014-02-13 12:30:00,85.81,85.91,85.8,85.87,86900.0,76.5457,76.6349,76.5367,76.5992,86900.0
2014-02-13 13:00:00,85.88,86.03,85.87,86.03,76300.0,76.6081,76.7419,76.5992,76.7419,76300.0
2014-02-13 13:30:00,86.03,86.11,86.0,86.11,64800.0,76.7419,76.8133,76.7151,76.8133,64800.0
2014-02-13 14:00:00,86.12,86.16,86.0,86.03,136500.0,76.8222,76.8579,76.7151,76.7419,136500.0
2014-02-13 14:30:00,86.03,86.14,86.01,86.13,166600.0,76.7419,76.84,76.7241,76.8311,166600.0
2014-02-13 15:00:00,86.12,86.13,86.04,86.06,68100.0,76.8222,76.8311,76.7508,76.7687,68100.0
2014-02-13 15:30:00,86.07,86.14,86.05,86.1,318200.0,76.7776,76.84,76.7597,76.8044,318200.0
2014-02-14 09:30:00,85.89,86.1,85.82,85.98,110100.0,76.617,76.8044,76.5546,76.6973,110100.0
2014-02-14 10:00:00,86.01,86.2,85.86,86.18,101500.0,76.7241,76.8936,76.5903,76.8757,101500.0
2014-02-14 10:30:00,86.18,86.28,86.09,86.1,80200.0,76.8757,76.9649,76.7954,76.8044,80200.0
2014-02-14 11:00:00,86.11,86.17,86.08,86.15,51700.0,76.8133,76.8668,76.7865,76.849,51700.0
2014-02-14 11:30:00,86.15,86.24,86.15,86.17,74100.0,76.849,76.9292,76.849,76.8668,74100.0
2014-02-14 12:00:00,86.18,86.18,86.1,86.12,59500.0,76.8757,76.8757,76.8044,76.8222,59500.0
2014-02-14 12:30:00,86.13,86.2,86.11,86.18,72400.0,76.8311,76.8936,76.8133,76.8757,72400.0
2014-02-14 13:00:00,86.17,86.27,86.15,86.26,65300.0,76.8668,76.956,76.849,76.9471,65300.0
2014-02-14 13:30:00,86.27,86.36,86.25,86.34,78200.0,76.956,77.0363,76.9382,77.0184,78200.0
2014-02-14 14:00:00,86.33,86.4,86.32,86.37,99800.0,77.0095,77.072,77.0006,77.0452,99800.0
2014-02-14 14:30:00,86.37,86.47,86.37,86.45,122900.0,77.0452,77.1344,77.0452,77.1166,122900.0
2014-02-14 15:00:00,86.45,86.46,86.34,86.37,83800.0,77.1166,77.1255,77.0184,77.0452,83800.0
2014-02-14 15:30:00,86.37,86.39,86.3,86.32,113300.0,77.0452,77.063,76.9828,77.0006,113300.0
2014-02-18 09:30:00,86.42,86.55,86.28,86.33,213400.0,77.0898,77.2058,76.9649,77.0095,213400.0
2014-02-18 10:00:00,86.32,86.47,86.15,86.47,232300.0,77.0006,77.1344,76.849,77.1344,232300.0
2014-02-18 10:30:00,86.47,86.53,86.43,86.5,77600.0,77.1344,77.1879,77.0987,77.1612,77600.0
2014-02-18 11:00:00,86.51,86.61,86.47,86.58,80400.0,77.1701,77.2593,77.1344,77.2325,80400.0
2014-02-18 11:30:00,86.6,86.61,86.47,86.48,42100.0,77.2504,77.2593,77.1344,77.1433,42100.0
2014-02-18 12:00:00,86.46,86.57,86.46,86.55,30000.0,77.1255,77.2236,77.1255,77.2058,30000.0
2014-02-18 12:30:00,86.55,86.59,86.52,86.54,113900.0,77.2058,77.2414,77.179,77.1968,113900.0
2014-02-18 13:00:00,86.55,86.57,86.52,86.54,36300.0,77.2058,77.2236,77.179,77.1968,36300.0
2014-02-18 13:30:00,86.54,86.55,86.45,86.52,68400.0,77.1968,77.2058,77.1166,77.179,68400.0
2014-02-18 14:00:00,86.54,86.62,86.53,86.56,182600.0,77.1968,77.2682,77.1879,77.2147,182600.0
2014-02-18 14:30:00,86.56,86.66,86.56,86.59,132100.0,77.2147,77.3039,77.2147,77.2414,132100.0
2014-02-18 15:00:00,86.6,86.65,86.56,86.64,82300.0,77.2504,77.295,77.2147,77.2861,82300.0
2014-02-18 15:30:00,86.63,86.66,86.53,86.54,141600.0,77.2771,77.3039,77.1879,77.1968,141600.0
2014-02-19 09:30:00,86.4,86.57,86.33,86.57,139500.0,77.072,77.2236,77.0095,77.2236,139500.0
2014-02-19 10:00:00,86.6,86.74,86.46,86.72,114100.0,77.2504,77.3753,77.1255,77.3574,114100.0
2014-02-19 10:30:00,86.72,86.76,86.64,86.67,68100.0,77.3574,77.3931,77.2861,77.3128,68100.0
2014-02-19 11:00:00,86.66,86.7,86.62,86.68,104600.0,77.3039,77.3396,77.2682,77.3217,104600.0
2014-02-19 11:30:00,86.67,86.73,86.46,86.46,58600.0,77.3128,77.3663,77.1255,77.1255,58600.0
2014-02-19 12:00:00,86.4,86.47,86.2,86.27,129500.0,77.072,77.1344,76.8936,76.956,129500.0
2014-02-19 12:30:00,86.28,86.38,86.28,86.35,55600.0,76.9649,77.0541,76.9649,77.0274,55600.0
2014-02-19 13:00:00,86.35,86.52,86.34,86.49,59900.0,77.0274,77.179,77.0184,77.1522,59900.0
2014-02-19 13:30:00,86.49,86.51,86.39,86.39,32700.0,77.1522,77.1701,77.063,77.063,32700.0
2014-02-19 14:00:00,86.4,86.59,86.31,86.47,165100.0,77.072,77.2414,76.9917,77.1344,165100.0
2014-02-19 14:30:00,86.47,86.48,86.27,86.36,112000.0,77.1344,77.1433,76.956,77.0363,112000.0
2014-02-19 15:00:00,86.35,86.39,86.08,86.08,172400.0,77.0274,77.063,76.7865,76.7865,172400.0
2014-02-19 15:30:00,86.08,86.12,85.94,86.05,344700.0,76.7865,76.8222,76.6616,76.7597,344700.0
2014-02-20 09:30:00,86.05,86.31,85.86,85.97,124900.0,76.7597,76.9917,76.5903,76.6884,124900.0
2014-02-20 10:00:00,85.97,86.25,85.85,86.22,169100.0,76.6884,76.9382,76.5813,76.9114,169100.0
2014-02-20 10:30:00,86.2,86.41,86.2,86.33,120100.0,76.8936,77.0809,76.8936,77.0095,120100.0
2014-02-20 11:00:00,86.34,86.43,86.25,86.29,213600.0,77.0184,77.0987,76.9382,76.9738,213600.0
2014-02-20 11:30:00,86.3,86.38,86.27,86.32,213200.0,76.9828,77.0541,76.956,77.0006,213200.0
2014-02-20 12:00:00,86.33,86.52,86.3,86.52,136500.0,77.0095,77.179,76.9828,77.179,136500.0
2014-02-20 12:30:00,86.53,86.56,86.48,86.51,52700.0,77.1879,77.2147,77.1433,77.1701,52700.0
2014-02-20 13:00:00,86.53,86.58,86.53,86.55,20000.0,77.1879,77.2325,77.1879,77.2058,20000.0
2014-02-20 13:30:00,86.56,86.6,86.52,86.56,57000.0,77.2147,77.2504,77.179,77.2147,57000.0
2014-02-20 14:00:00,86.56,86.65,86.46,86.58,104100.0,77.2147,77.295,77.1255,77.2325,104100.0
2014-02-20 14:30:00,86.58,86.65,86.52,86.65,102000.0,77.2325,77.295,77.179,77.295,102000.0
2014-02-20 15:00:00,86.65,86.72,86.61,86.65,92800.0,77.295,77.3574,77.2593,77.295,92800.0
2014-02-20 15:30:00,86.66,86.75,86.62,86.62,98200.0,77.3039,77.3842,77.2682,77.2682,98200.0
2014-02-21 09:30:00,86.83,86.91,86.65,86.87,78900.0,77.4555,77.5269,77.295,77.4912,78900.0
2014-02-21 10:00:00,86.85,86.92,86.71,86.74,183300.0,77.4734,77.5358,77.3485,77.3753,183300.0
2014-02-21 10:30:00,86.74,86.93,86.74,86.9,78300.0,77.3753,77.5447,77.3753,77.518,78300.0
2014-02-21 11:00:00,86.91,86.97,86.82,86.88,95000.0,77.5269,77.5804,77.4466,77.5001,95000.0
2014-02-21 11:30:00,86.89,86.95,86.88,86.89,68500.0,77.5091,77.5626,77.5001,77.5091,68500.0
2014-02-21 12:00:00,86.88,86.92,86.86,86.86,97400.0,77.5001,77.5358,77.4823,77.4823,97400.0
2014-02-21 12:30:00,86.87,86.88,86.73,86.79,44600.0,77.4912,77.5001,77.3663,77.4199,44600.0
2014-02-21 13:00:00,86.79,86.87,86.75,86.83,49000.0,77.4199,77.4912,77.3842,77.4555,49000.0
2014-02-21 13:30:00,86.82,86.84,86.71,86.74,58300.0,77.4466,77.4645,77.3485,77.3753,58300.0
2014-02-21 14:00:00,86.73,86.76,86.61,86.63,81000.0,77.3663,77.3931,77.2593,77.2771,81000.0
2014-02-21 14:30:00,86.63,86.66,86.54,86.62,100900.0,77.2771,77.3039,77.1968,77.2682,100900.0
2014-02-21 15:00:00,86.62,86.74,86.6,86.74,119200.0,77.2682,77.3753,77.2504,77.3753,119200.0
2014-02-21 15:30:00,86.73,86.76,86.48,86.52,164500.0,77.3663,77.3931,77.1433,77.179,164500.0
2014-02-24 09:30:00,86.59,87.16,86.59,87.13,71200.0,77.2414,77.7499,77.2414,77.7231,71200.0
2014-02-24 10:00:00,87.14,87.16,87.03,87.12,89100.0,77.7321,77.7499,77.6339,77.7142,89100.0
2014-02-24 10:30:00,87.12,87.27,87.09,87.25,113900.0,77.7142,77.848,77.6875,77.8302,113900.0
2014-02-24 11:00:00,87.24,87.3,87.19,87.29,101600.0,77.8213,77.8748,77.7767,77.8659,101600.0
2014-02-24 11:30:00,87.31,87.47,87.28,87.45,132900.0,77.8837,78.0264,77.857,78.0086,132900.0
2014-02-24 12:00:00,87.45,87.5,87.44,87.46,92600.0,78.0086,78.0532,77.9997,78.0175,92600.0
2014-02-24 12:30:00,87.47,87.47,87.4,87.41,49400.0,78.0264,78.0264,77.964,77.9729,49400.0
2014-02-24 13:00:00,87.4,87.42,87.37,87.4,37900.0,77.964,77.9818,77.9372,77.964,37900.0
2014-02-24 13:30:00,87.41,87.45,87.3,87.3,71800.0,77.9729,78.0086,77.8748,77.8748,71800.0
2014-02-24 14:00:00,87.32,87.42,87.31,87.36,73400.0,77.8926,77.9818,77.8837,77.9283,73400.0
2014-02-24 14:30:00,87.35,87.38,87.28,87.28,90400.0,77.9194,77.9462,77.857,77.857,90400.0
2014-02-24 15:00:00,87.27,87.27,87.1,87.1,272300.0,77.848,77.848,77.6964,77.6964,272300.0
2014-02-24 15:30:00,87.09,87.2,86.97,86.98,482300.0,77.6875,77.7856,77.5804,77.5893,482300.0
2014-02-25 09:30:00,87.01,87.16,86.74,86.81,236600.0,77.6161,77.7499,77.3753,77.4377,236600.0
2014-02-25 10:00:00,86.84,87.08,86.7,86.89,192600.0,77.4645,77.6785,77.3396,77.5091,192600.0
2014-02-25 10:30:00,86.9,87.13,86.88,87.08,174700.0,77.518,77.7231,77.5001,77.6785,174700.0
2014-02-25 11:00:00,87.1,87.34,87.02,87.34,191000.0,77.6964,77.9105,77.625,77.9105,191000.0
2014-02-25 11:30:00,87.35,87.35,87.11,87.12,177700.0,77.9194,77.9194,77.7053,77.7142,177700.0
2014-02-25 12:00:00,87.13,87.15,87.02,87.08,111000.0,77.7231,77.741,77.625,77.6785,111000.0
2014-02-25 12:30:00,87.06,87.17,87.05,87.15,108100.0,77.6607,77.7588,77.6518,77.741,108100.0
2014-02-25 13:00:00,87.15,87.23,87.12,87.18,79800.0,77.741,77.8124,77.7142,77.7678,79800.0
2014-02-25 13:30:00,87.18,87.23,87.07,87.12,136400.0,77.7678,77.8124,77.6696,77.7142,136400.0
2014-02-25 14:00:00,87.12,87.16,86.97,87.1,137800.0,77.7142,77.7499,77.5804,77.6964,137800.0
2014-02-25 14:30:00,87.09,87.12,87.02,87.06,104300.0,77.6875,77.7142,77.625,77.6607,104300.0
2014-02-25 15:00:00,87.05,87.06,86.89,86.92,108000.0,77.6518,77.6607,77.5091,77.5358,108000.0
2014-02-25 15:30:00,86.92,87.03,86.9,87.01,223400.0,77.5358,77.6339,77.518,77.6161,223400.0
2014-02-26 09:30:00,87.25,87.36,87.05,87.13,85000.0,77.8302,77.9283,77.6518,77.7231,85000.0
2014-02-26 10:00:00,87.16,87.48,87.14,87.45,242500.0,77.7499,78.0354,77.7321,78.0086,242500.0
2014-02-26 10:30:00,87.45,87.55,87.37,87.4,94400.0,78.0086,78.0978,77.9372,77.964,94400.0
2014-02-26 11:00:00,87.4,87.53,87.37,87.51,62100.0,77.964,78.08,77.9372,78.0621,62100.0
2014-02-26 11:30:00,87.52,87.54,87.35,87.4,74200.0,78.071,78.0889,77.9194,77.964,74200.0
2014-02-26 12:00:00,87.41,87.48,87.4,87.46,123800.0,77.9729,78.0354,77.964,78.0175,123800.0
2014-02-26 12:30:00,87.46,87.53,87.45,87.48,103200.0,78.0175,78.08,78.0086,78.0354,103200.0
2014-02-26 13:00:00,87.47,87.47,87.34,87.44,101300.0,78.0264,78.0264,77.9105,77.9997,101300.0
2014-02-26 13:30:00,87.45,87.49,87.31,87.32,92100.0,78.0086,78.0443,77.8837,77.8926,92100.0
2014-02-26 14:00:00,87.32,87.36,86.91,86.92,183200.0,77.8926,77.9283,77.5269,77.5358,183200.0
2014-02-26 14:30:00,86.9,87.04,86.86,87.02,111500.0,77.518,77.6429,77.4823,77.625,111500.0
2014-02-26 15:00:00,87.05,87.07,86.89,86.99,172200.0,77.6518,77.6696,77.5091,77.5983,172200.0
2014-02-26 15:30:00,86.99,87.13,86.99,87.11,187200.0,77.5983,77.7231,77.5983,77.7053,187200.0
2014-02-27 09:30:00,87.0,87.28,86.98,87.13,34400.0,77.6072,77.857,77.5893,77.7231,34400.0
2014-02-27 10:00:00,87.14,87.24,86.99,87.16,91700.0,77.7321,77.8213,77.5983,77.7499,91700.0
2014-02-27 10:30:00,87.16,87.32,87.15,87.3,111100.0,77.7499,77.8926,77.741,77.8748,111100.0
2014-02-27 11:00:00,87.31,87.49,87.25,87.46,90300.0,77.8837,78.0443,77.8302,78.0175,90300.0
2014-02-27 11:30:00,87.47,87.47,87.34,87.4,115900.0,78.0264,78.0264,77.9105,77.964,115900.0
2014-02-27 12:00:00,87.41,87.46,87.32,87.43,60100.0,77.9729,78.0175,77.8926,77.9908,60100.0
2014-02-27 12:30:00,87.42,87.44,87.36,87.44,56400.0,77.9818,77.9997,77.9283,77.9997,56400.0
2014-02-27 13:00:00,87.43,87.61,87.42,87.61,81700.0,77.9908,78.1513,77.9818,78.1513,81700.0
2014-02-27 13:30:00,87.61,87.7,87.58,87.65,80100.0,78.1513,78.2316,78.1246,78.187,80100.0
2014-02-27 14:00:00,87.67,87.68,87.51,87.51,117500.0,78.2048,78.2138,78.0621,78.0621,117500.0
2014-02-27 14:30:00,87.53,87.58,87.48,87.57,60400.0,78.08,78.1246,78.0354,78.1156,60400.0
2014-02-27 15:00:00,87.57,87.64,87.5,87.58,148500.0,78.1156,78.1781,78.0532,78.1246,148500.0
2014-02-27 15:30:00,87.59,87.65,87.46,87.65,149600.0,78.1335,78.187,78.0175,78.187,149600.0
2014-02-28 09:30:00,87.61,87.96,87.61,87.92,100700.0,78.1513,78.4635,78.1513,78.4279,100700.0
2014-02-28 10:00:00,87.91,88.14,87.9,88.1,206700.0,78.4189,78.6241,78.41,78.5884,206700.0
2014-02-28 10:30:00,88.1,88.16,88.02,88.08,122700.0,78.5884,78.6419,78.5171,78.5706,122700.0
2014-02-28 11:00:00,88.08,88.08,87.98,88.04,58000.0,78.5706,78.5706,78.4814,78.5349,58000.0
2014-02-28 11:30:00,88.03,88.24,88.03,88.19,81600.0,78.526,78.7133,78.526,78.6687,81600.0
2014-02-28 12:00:00,88.18,88.18,88.14,88.17,77000.0,78.6598,78.6598,78.6241,78.6509,77000.0
2014-02-28 12:30:00,88.17,88.2,88.12,88.14,39200.0,78.6509,78.6776,78.6063,78.6241,39200.0
2014-02-28 13:00:00,88.15,88.21,88.13,88.19,78700.0,78.633,78.6865,78.6152,78.6687,78700.0
2014-02-28 13:30:00,88.18,88.2,88.03,88.04,81800.0,78.6598,78.6776,78.526,78.5349,81800.0
2014-02-28 14:00:00,88.04,88.04,87.93,87.98,108500.0,78.5349,78.5349,78.4368,78.4814,108500.0
2014-02-28 14:30:00,87.96,87.97,87.56,87.58,111800.0,78.4635,78.4725,78.1067,78.1246,111800.0
2014-02-28 15:00:00,87.57,87.57,87.13,87.48,469500.0,78.1156,78.1156,77.7231,78.0354,469500.0
2014-02-28 15:30:00,87.5,87.81,87.5,87.76,458500.0,78.0532,78.3297,78.0532,78.2851,458500.0
2014-03-03 09:30:00,87.0,87.27,86.79,87.1,102300.0,77.6072,77.848,77.4199,77.6964,102300.0
2014-03-03 10:00:00,87.2,87.28,86.81,87.03,416700.0,77.7856,77.857,77.4377,77.6339,416700.0
2014-03-03 10:30:00,87.02,87.16,86.91,87.14,377000.0,77.625,77.7499,77.5269,77.7321,377000.0
2014-03-03 11:00:00,87.15,87.16,86.81,86.91,454000.0,77.741,77.7499,77.4377,77.5269,454000.0
2014-03-03 11:30:00,86.91,86.92,86.67,86.68,302800.0,77.5269,77.5358,77.3128,77.3217,302800.0
2014-03-03 12:00:00,86.67,86.83,86.5,86.75,550200.0,77.3128,77.4555,77.1612,77.3842,550200.0
2014-03-03 12:30:00,86.76,86.89,86.73,86.89,108000.0,77.3931,77.5091,77.3663,77.5091,108000.0
2014-03-03 13:00:00,86.88,87.08,86.88,87.0,124400.0,77.5001,77.6785,77.5001,77.6072,124400.0
2014-03-03 13:30:00,87.0,87.13,86.91,87.08,163500.0,77.6072,77.7231,77.5269,77.6785,163500.0
2014-03-03 14:00:00,87.08,87.2,87.04,87.04,198200.0,77.6785,77.7856,77.6429,77.6429,198200.0
2014-03-03 14:30:00,87.04,87.3,86.97,87.19,128900.0,77.6429,77.8748,77.5804,77.7767,128900.0
2014-03-03 15:00:00,87.18,87.2,86.87,86.99,246100.0,77.7678,77.7856,77.4912,77.5983,246100.0
2014-03-03 15:30:00,86.99,87.12,86.9,87.12,389600.0,77.5983,77.7142,77.518,77.7142,389600.0
2014-03-04 09:30:00,88.03,88.28,87.95,88.24,146000.0,78.526,78.749,78.4546,78.7133,146000.0
2014-03-04 10:00:00,88.28,88.32,88.16,88.29,69200.0,78.749,78.7847,78.6419,78.7579,69200.0
2014-03-04 10:30:00,88.3,88.39,88.27,88.37,76100.0,78.7668,78.8471,78.7401,78.8293,76100.0
2014-03-04 11:00:00,88.36,88.4,88.33,88.35,107600.0,78.8204,78.856,78.7936,78.8114,107600.0
2014-03-04 11:30:00,88.35,88.36,88.24,88.32,113200.0,78.8114,78.8204,78.7133,78.7847,113200.0
2014-03-04 12:00:00,88.32,88.49,88.31,88.46,94200.0,78.7847,78.9363,78.7758,78.9096,94200.0
2014-03-04 12:30:00,88.45,88.46,88.37,88.4,987500.0,78.9006,78.9096,78.8293,78.856,987500.0
2014-03-04 13:00:00,88.4,88.45,88.4,88.42,603900.0,78.856,78.9006,78.856,78.8739,603900.0
2014-03-04 13:30:00,88.45,88.49,88.3,88.35,1235100.0,78.9006,78.9363,78.7668,78.8114,1235100.0
2014-03-04 14:00:00,88.34,88.38,88.25,88.37,843000.0,78.8025,78.8382,78.7222,78.8293,843000.0
2014-03-04 14:30:00,88.38,88.47,88.3,88.44,204800.0,78.8382,78.9185,78.7668,78.8917,204800.0
2014-03-04 15:00:00,88.44,88.57,88.44,88.52,293100.0,78.8917,79.0077,78.8917,78.9631,293100.0
2014-03-04 15:30:00,88.52,88.59,88.44,88.46,316300.0,78.9631,79.0255,78.8917,78.9096,316300.0
2014-03-05 09:30:00,88.53,88.53,88.33,88.39,97800.0,78.972,78.972,78.7936,78.8471,97800.0
2014-03-05 10:00:00,88.4,88.57,88.31,88.52,111000.0,78.856,79.0077,78.7758,78.9631,111000.0
2014-03-05 10:30:00,88.55,88.56,88.38,88.46,164800.0,78.9898,78.9988,78.8382,78.9096,164800.0
2014-03-05 11:00:00,88.46,88.57,88.38,88.39,85200.0,78.9096,79.0077,78.8382,78.8471,85200.0
2014-03-05 11:30:00,88.39,88.51,88.38,88.47,71800.0,78.8471,78.9542,78.8382,78.9185,71800.0
2014-03-05 12:00:00,88.47,88.47,88.39,88.43,139300.0,78.9185,78.9185,78.8471,78.8828,139300.0
2014-03-05 12:30:00,88.43,88.52,88.43,88.5,106700.0,78.8828,78.9631,78.8828,78.9452,106700.0
2014-03-05 13:00:00,88.5,88.58,88.5,88.5,113400.0,78.9452,79.0166,78.9452,78.9452,113400.0
2014-03-05 13:30:00,88.5,88.52,88.39,88.43,133900.0,78.9452,78.9631,78.8471,78.8828,133900.0
2014-03-05 14:00:00,88.43,88.5,88.41,88.44,164100.0,78.8828,78.9452,78.865,78.8917,164100.0
2014-03-05 14:30:00,88.44,88.47,88.4,88.41,435600.0,78.8917,78.9185,78.856,78.865,435600.0
2014-03-05 15:00:00,88.42,88.43,88.34,88.43,294500.0,78.8739,78.8828,78.8025,78.8828,294500.0
2014-03-05 15:30:00,88.42,88.47,88.37,88.42,579500.0,78.8739,78.9185,78.8293,78.8739,579500.0
2014-03-06 09:30:00,88.7,88.74,88.63,88.72,315300.0,79.1236,79.1593,79.0612,79.1415,315300.0
2014-03-06 10:00:00,88.72,88.73,88.51,88.66,1151400.0,79.1415,79.1504,78.9542,79.088,1151400.0
2014-03-06 10:30:00,88.67,88.71,88.61,88.68,70300.0,79.0969,79.1326,79.0434,79.1058,70300.0
2014-03-06 11:00:00,88.69,88.72,88.65,88.67,104500.0,79.1147,79.1415,79.079,79.0969,104500.0
2014-03-06 11:30:00,88.67,88.75,88.67,88.75,79500.0,79.0969,79.1682,79.0969,79.1682,79500.0
2014-03-06 12:00:00,88.75,88.78,88.71,88.72,63300.0,79.1682,79.195,79.1326,79.1415,63300.0
2014-03-06 12:30:00,88.73,88.74,88.71,88.73,91500.0,79.1504,79.1593,79.1326,79.1504,91500.0
2014-03-06 13:00:00,88.73,88.74,88.58,88.58,87700.0,79.1504,79.1593,79.0166,79.0166,87700.0
2014-03-06 13:30:00,88.59,88.61,88.37,88.37,170700.0,79.0255,79.0434,78.8293,78.8293,170700.0
2014-03-06 14:00:00,88.35,88.55,88.34,88.52,121200.0,78.8114,78.9898,78.8025,78.9631,121200.0
2014-03-06 14:30:00,88.52,88.58,88.48,88.55,108900.0,78.9631,79.0166,78.9274,78.9898,108900.0
2014-03-06 15:00:00,88.55,88.56,88.49,88.53,73300.0,78.9898,78.9988,78.9363,78.972,73300.0
2014-03-06 15:30:00,88.54,88.6,88.39,88.48,254700.0,78.9809,79.0344,78.8471,78.9274,254700.0
2014-03-07 09:30:00,88.89,88.89,88.2,88.31,257400.0,79.2931,79.2931,78.6776,78.7758,257400.0
2014-03-07 10:00:00,88.31,88.51,88.18,88.41,203500.0,78.7758,78.9542,78.6598,78.865,203500.0
2014-03-07 10:30:00,88.42,88.48,88.26,88.27,161800.0,78.8739,78.9274,78.7311,78.7401,161800.0
2014-03-07 11:00:00,88.27,88.27,88.0,88.14,205800.0,78.7401,78.7401,78.4992,78.6241,205800.0
2014-03-07 11:30:00,88.13,88.31,88.1,88.28,174700.0,78.6152,78.7758,78.5884,78.749,174700.0
2014-03-07 12:00:00,88.28,88.33,88.2,88.33,58400.0,78.749,78.7936,78.6776,78.7936,58400.0
2014-03-07 12:30:00,88.33,88.33,88.22,88.22,40400.0,78.7936,78.7936,78.6955,78.6955,40400.0
2014-03-07 13:00:00,88.19,88.21,88.04,88.16,55000.0,78.6687,78.6865,78.5349,78.6419,55000.0
2014-03-07 13:30:00,88.16,88.2,88.05,88.19,72500.0,78.6419,78.6776,78.5438,78.6687,72500.0
2014-03-07 14:00:00,88.19,88.21,88.01,88.07,66100.0,78.6687,78.6865,78.5081,78.5617,66100.0
2014-03-07 14:30:00,88.06,88.26,88.03,88.21,236300.0,78.5527,78.7311,78.526,78.6865,236300.0
2014-03-07 15:00:00,88.22,88.31,88.17,88.22,88100.0,78.6955,78.7758,78.6509,78.6955,88100.0
2014-03-07 15:30:00,88.23,88.33,88.11,88.33,250000.0,78.7044,78.7936,78.5973,78.7936,250000.0
2014-03-10 09:30:00,88.26,88.35,88.11,88.31,143400.0,78.7311,78.8114,78.5973,78.7758,143400.0
2014-03-10 10:00:00,88.3,88.3,87.95,88.01,234500.0,78.7668,78.7668,78.4546,78.5081,234500.0
2014-03-10 10:30:00,88.0,88.0,87.75,87.83,222900.0,78.4992,78.4992,78.2762,78.3476,222900.0
2014-03-10 11:00:00,87.8,88.12,87.76,88.1,61200.0,78.3208,78.6063,78.2851,78.5884,61200.0
2014-03-10 11:30:00,88.1,88.12,87.97,87.98,204600.0,78.5884,78.6063,78.4725,78.4814,204600.0
2014-03-10 12:00:00,87.99,88.08,87.95,88.04,52600.0,78.4903,78.5706,78.4546,78.5349,52600.0
2014-03-10 12:30:00,88.04,88.16,87.99,88.14,70000.0,78.5349,78.6419,78.4903,78.6241,70000.0
2014-03-10 13:00:00,88.15,88.15,88.03,88.07,177400.0,78.633,78.633,78.526,78.5617,177400.0
2014-03-10 13:30:00,88.08,88.08,87.93,87.97,50100.0,78.5706,78.5706,78.4368,78.4725,50100.0
2014-03-10 14:00:00,87.97,88.04,87.93,88.02,52700.0,78.4725,78.5349,78.4368,78.5171,52700.0
2014-03-10 14:30:00,88.03,88.15,88.01,88.12,100100.0,78.526,78.633,78.5081,78.6063,100100.0
2014-03-10 15:00:00,88.12,88.12,88.01,88.1,44100.0,78.6063,78.6063,78.5081,78.5884,44100.0
2014-03-10 15:30:00,88.09,88.26,88.08,88.24,136200.0,78.5795,78.7311,78.5706,78.7133,136200.0
2014-03-11 09:30:00,88.28,88.36,88.05,88.21,79500.0,78.749,78.8204,78.5438,78.6865,79500.0
2014-03-11 10:00:00,88.28,88.42,88.11,88.42,98600.0,78.749,78.8739,78.5973,78.8739,98600.0
2014-03-11 10:30:00,88.44,88.65,88.43,88.59,119100.0,78.8917,79.079,78.8828,79.0255,119100.0
2014-03-11 11:00:00,88.6,88.61,88.49,88.53,97000.0,79.0344,79.0434,78.9363,78.972,97000.0
2014-03-11 11:30:00,88.52,88.52,88.28,88.34,88100.0,78.9631,78.9631,78.749,78.8025,88100.0
2014-03-11 12:00:00,88.35,88.36,88.08,88.17,92400.0,78.8114,78.8204,78.5706,78.6509,92400.0
2014-03-11 12:30:00,88.18,88.26,88.15,88.2,48800.0,78.6598,78.7311,78.633,78.6776,48800.0
2014-03-11 13:00:00,88.16,88.19,88.01,88.01,70900.0,78.6419,78.6687,78.5081,78.5081,70900.0
2014-03-11 13:30:00,88.0,88.2,87.98,88.2,60000.0,78.4992,78.6776,78.4814,78.6776,60000.0
2014-03-11 14:00:00,88.19,88.23,87.97,88.02,78800.0,78.6687,78.7044,78.4725,78.5171,78800.0
2014-03-11 14:30:00,88.02,88.03,87.86,87.86,108100.0,78.5171,78.526,78.3743,78.3743,108100.0
2014-03-11 15:00:00,87.86,87.87,87.69,87.82,221900.0,78.3743,78.3833,78.2227,78.3387,221900.0
2014-03-11 15:30:00,87.81,87.92,87.77,87.9,242800.0,78.3297,78.4279,78.2941,78.41,242800.0
2014-03-12 09:30:00,87.5,87.58,87.19,87.39,293300.0,78.0532,78.1246,77.7767,77.9551,293300.0
2014-03-12 10:00:00,87.37,87.65,87.35,87.57,103500.0,77.9372,78.187,77.9194,78.1156,103500.0
2014-03-12 10:30:00,87.57,87.78,87.49,87.76,145400.0,78.1156,78.303,78.0443,78.2851,145400.0
2014-03-12 11:00:00,87.76,87.94,87.67,87.9,92700.0,78.2851,78.4457,78.2048,78.41,92700.0
2014-03-12 11:30:00,87.92,87.92,87.73,87.73,246400.0,78.4279,78.4279,78.2584,78.2584,246400.0
2014-03-12 12:00:00,87.73,87.83,87.7,87.72,79900.0,78.2584,78.3476,78.2316,78.2495,79900.0
2014-03-12 12:30:00,87.73,87.86,87.68,87.85,57600.0,78.2584,78.3743,78.2138,78.3654,57600.0
2014-03-12 13:00:00,87.86,87.86,87.68,87.73,45800.0,78.3743,78.3743,78.2138,78.2584,45800.0
2014-03-12 13:30:00,87.74,87.82,87.73,87.81,104200.0,78.2673,78.3387,78.2584,78.3297,104200.0
2014-03-12 14:00:00,87.81,87.91,87.76,87.87,147300.0,78.3297,78.4189,78.2851,78.3833,147300.0
2014-03-12 14:30:00,87.87,87.88,87.79,87.79,94500.0,78.3833,78.3922,78.3119,78.3119,94500.0
2014-03-12 15:00:00,87.79,87.85,87.73,87.74,141000.0,78.3119,78.3654,78.2584,78.2673,141000.0
2014-03-12 15:30:00,87.75,87.96,87.72,87.94,217500.0,78.2762,78.4635,78.2495,78.4457,217500.0
2014-03-13 09:30:00,88.23,88.26,88.01,88.08,69000.0,78.7044,78.7311,78.5081,78.5706,69000.0
2014-03-13 10:00:00,88.11,88.13,87.92,88.04,73700.0,78.5973,78.6152,78.4279,78.5349,73700.0
2014-03-13 10:30:00,88.03,88.07,87.73,87.73,120100.0,78.526,78.5617,78.2584,78.2584,120100.0
2014-03-13 11:00:00,87.73,87.84,87.6,87.63,179100.0,78.2584,78.3565,78.1424,78.1692,179100.0
2014-03-13 11:30:00,87.63,87.73,87.52,87.57,143100.0,78.1692,78.2584,78.071,78.1156,143100.0
2014-03-13 12:00:00,87.57,87.6,87.28,87.3,86400.0,78.1156,78.1424,77.857,77.8748,86400.0
2014-03-13 12:30:00,87.29,87.29,87.05,87.08,110700.0,77.8659,77.8659,77.6518,77.6785,110700.0
2014-03-13 13:00:00,87.06,87.12,86.73,87.11,254600.0,77.6607,77.7142,77.3663,77.7053,254600.0
2014-03-13 13:30:00,87.11,87.11,86.89,86.97,124300.0,77.7053,77.7053,77.5091,77.5804,124300.0
2014-03-13 14:00:00,86.97,87.0,86.76,86.85,111600.0,77.5804,77.6072,77.3931,77.4734,111600.0
2014-03-13 14:30:00,86.85,86.98,86.69,86.75,274500.0,77.4734,77.5893,77.3307,77.3842,274500.0
2014-03-13 15:00:00,86.76,86.84,86.52,86.68,288100.0,77.3931,77.4645,77.179,77.3217,288100.0
2014-03-13 15:30:00,86.69,86.87,86.62,86.77,246600.0,77.3307,77.4912,77.2682,77.402,246600.0
2014-03-14 09:30:00,86.56,87.03,86.51,86.71,211900.0,77.2147,77.6339,77.1701,77.3485,211900.0
2014-03-14 10:00:00,86.72,87.07,86.72,86.95,436500.0,77.3574,77.6696,77.3574,77.5626,436500.0
2014-03-14 10:30:00,86.96,87.0,86.71,86.74,143400.0,77.5715,77.6072,77.3485,77.3753,143400.0
2014-03-14 11:00:00,86.74,86.8,86.52,86.66,166200.0,77.3753,77.4288,77.179,77.3039,166200.0
2014-03-14 11:30:00,86.66,87.09,86.64,87.03,394300.0,77.3039,77.6875,77.2861,77.6339,394300.0
2014-03-14 12:00:00,87.03,87.05,86.85,86.85,119500.0,77.6339,77.6518,77.4734,77.4734,119500.0
2014-03-14 12:30:00,86.86,87.01,86.76,86.97,185100.0,77.4823,77.6161,77.3931,77.5804,185100.0
2014-03-14 13:00:00,86.99,87.0,86.8,86.86,68600.0,77.5983,77.6072,77.4288,77.4823,68600.0
2014-03-14 13:30:00,86.86,86.9,86.72,86.82,108000.0,77.4823,77.518,77.3574,77.4466,108000.0
2014-03-14 14:00:00,86.82,86.84,86.75,86.83,195900.0,77.4466,77.4645,77.3842,77.4555,195900.0
2014-03-14 14:30:00,86.83,86.83,86.57,86.57,153700.0,77.4555,77.4555,77.2236,77.2236,153700.0
2014-03-14 15:00:00,86.58,86.68,86.55,86.63,134100.0,77.2325,77.3217,77.2058,77.2771,134100.0
2014-03-14 15:30:00,86.64,86.73,86.51,86.57,402800.0,77.2861,77.3663,77.1701,77.2236,402800.0
2014-03-17 09:30:00,87.03,87.49,86.98,87.45,54300.0,77.6339,78.0443,77.5893,78.0086,54300.0
2014-03-17 10:00:00,87.42,87.62,87.37,87.38,149600.0,77.9818,78.1602,77.9372,77.9462,149600.0
2014-03-17 10:30:00,87.41,87.41,87.18,87.27,143100.0,77.9729,77.9729,77.7678,77.848,143100.0
2014-03-17 11:00:00,87.25,87.39,87.15,87.18,153800.0,77.8302,77.9551,77.741,77.7678,153800.0
2014-03-17 11:30:00,87.18,87.34,87.12,87.34,68100.0,77.7678,77.9105,77.7142,77.9105,68100.0
2014-03-17 12:00:00,87.34,87.5,87.28,87.46,67000.0,77.9105,78.0532,77.857,78.0175,67000.0
2014-03-17 12:30:00,87.47,87.5,87.36,87.43,63300.0,78.0264,78.0532,77.9283,77.9908,63300.0
2014-03-17 13:00:00,87.45,87.48,87.34,87.36,56800.0,78.0086,78.0354,77.9105,77.9283,56800.0
2014-03-17 13:30:00,87.36,87.48,87.35,87.43,157300.0,77.9283,78.0354,77.9194,77.9908,157300.0
2014-03-17 14:00:00,87.44,87.55,87.37,87.53,85200.0,77.9997,78.0978,77.9372,78.08,85200.0
2014-03-17 14:30:00,87.52,87.53,87.39,87.44,93600.0,78.071,78.08,77.9551,77.9997,93600.0
2014-03-17 15:00:00,87.44,87.49,87.38,87.42,99900.0,77.9997,78.0443,77.9462,77.9818,99900.0
2014-03-17 15:30:00,87.44,87.44,87.26,87.35,185000.0,77.9997,77.9997,77.8391,77.9194,185000.0
2014-03-18 09:30:00,87.57,87.81,87.47,87.77,109200.0,78.1156,78.3297,78.0264,78.2941,109200.0
2014-03-18 10:00:00,87.79,87.99,87.7,87.97,116400.0,78.3119,78.4903,78.2316,78.4725,116400.0
2014-03-18 10:30:00,87.98,88.03,87.82,87.82,101600.0,78.4814,78.526,78.3387,78.3387,101600.0
2014-03-18 11:00:00,87.83,88.0,87.82,87.98,113100.0,78.3476,78.4992,78.3387,78.4814,113100.0
2014-03-18 11:30:00,87.98,88.02,87.86,88.01,176300.0,78.4814,78.5171,78.3743,78.5081,176300.0
2014-03-18 12:00:00,88.02,88.06,87.9,87.93,250900.0,78.5171,78.5527,78.41,78.4368,250900.0
2014-03-18 12:30:00,87.93,87.98,87.88,87.94,107100.0,78.4368,78.4814,78.3922,78.4457,107100.0
2014-03-18 13:00:00,87.95,88.05,87.9,88.03,92900.0,78.4546,78.5438,78.41,78.526,92900.0
2014-03-18 13:30:00,88.03,88.14,88.0,88.09,122800.0,78.526,78.6241,78.4992,78.5795,122800.0
2014-03-18 14:00:00,88.1,88.13,88.05,88.11,78200.0,78.5884,78.6152,78.5438,78.5973,78200.0
2014-03-18 14:30:00,88.11,88.16,88.07,88.11,114900.0,78.5973,78.6419,78.5617,78.5973,114900.0
2014-03-18 15:00:00,88.12,88.13,88.05,88.07,164900.0,78.6063,78.6152,78.5438,78.5617,164900.0
2014-03-18 15:30:00,88.07,88.1,88.01,88.08,145300.0,78.5617,78.5884,78.5081,78.5706,145300.0
2014-03-19 09:30:00,88.08,88.12,87.91,88.1,102200.0,78.5706,78.6063,78.4189,78.5884,102200.0
2014-03-19 10:00:00,88.11,88.15,88.03,88.11,71000.0,78.5973,78.633,78.526,78.5973,71000.0
2014-03-19 10:30:00,88.1,88.1,87.93,88.01,111200.0,78.5884,78.5884,78.4368,78.5081,111200.0
2014-03-19 11:00:00,88.01,88.07,88.0,88.01,57300.0,78.5081,78.5617,78.4992,78.5081,57300.0
2014-03-19 11:30:00,87.99,87.99,87.91,87.97,36600.0,78.4903,78.4903,78.4189,78.4725,36600.0
2014-03-19 12:00:00,87.97,88.06,87.97,88.0,66500.0,78.4725,78.5527,78.4725,78.4992,66500.0
2014-03-19 12:30:00,88.01,88.06,87.96,88.06,66500.0,78.5081,78.5527,78.4635,78.5527,66500.0
2014-03-19 13:00:00,88.07,88.1,88.04,88.08,57200.0,78.5617,78.5884,78.5349,78.5706,57200.0
2014-03-19 13:30:00,88.08,88.08,88.03,88.07,52800.0,78.5706,78.5706,78.526,78.5617,52800.0
2014-03-19 14:00:00,88.07,88.07,87.62,87.8,271700.0,78.5617,78.5617,78.1602,78.3208,271700.0
2014-03-19 14:30:00,87.8,87.89,87.64,87.75,282900.0,78.3208,78.4011,78.1781,78.2762,282900.0
2014-03-19 15:00:00,87.75,87.76,86.94,87.3,402800.0,78.2762,78.2851,77.5537,77.8748,402800.0
2014-03-19 15:30:00,87.3,87.58,87.25,87.45,338600.0,77.8748,78.1246,77.8302,78.0086,338600.0
2014-03-20 09:30:00,87.18,87.39,87.01,87.16,212100.0,77.7678,77.9551,77.6161,77.7499,212100.0
2014-03-20 10:00:00,87.2,87.67,87.09,87.55,224400.0,77.7856,78.2048,77.6875,78.0978,224400.0
2014-03-20 10:30:00,87.56,87.64,87.48,87.51,180800.0,78.1067,78.1781,78.0354,78.0621,180800.0
2014-03-20 11:00:00,87.51,87.53,87.35,87.49,170000.0,78.0621,78.08,77.9194,78.0443,170000.0
2014-03-20 11:30:00,87.49,87.56,87.43,87.54,123800.0,78.0443,78.1067,77.9908,78.0889,123800.0
2014-03-20 12:00:00,87.54,87.77,87.49,87.77,85700.0,78.0889,78.2941,78.0443,78.2941,85700.0
2014-03-20 12:30:00,87.78,87.83,87.72,87.79,79100.0,78.303,78.3476,78.2495,78.3119,79100.0
2014-03-20 13:00:00,87.81,87.86,87.72,87.72,124400.0,78.3297,78.3743,78.2495,78.2495,124400.0
2014-03-20 13:30:00,87.71,87.79,87.7,87.78,181700.0,78.2405,78.3119,78.2316,78.303,181700.0
2014-03-20 14:00:00,87.78,87.82,87.75,87.82,65200.0,78.303,78.3387,78.2762,78.3387,65200.0
2014-03-20 14:30:00,87.82,87.83,87.74,87.75,82500.0,78.3387,78.3476,78.2673,78.2762,82500.0
2014-03-20 15:00:00,87.72,87.74,87.59,87.6,145800.0,78.2495,78.2673,78.1335,78.1424,145800.0
2014-03-20 15:30:00,87.6,87.8,87.6,87.78,210800.0,78.1424,78.3208,78.1424,78.303,210800.0
2014-03-21 09:30:00,88.32,88.44,87.91,87.91,189400.0,78.7847,78.8917,78.4189,78.4189,189400.0
2014-03-21 10:00:00,87.89,87.95,87.65,87.71,78800.0,78.4011,78.4546,78.187,78.2405,78800.0
2014-03-21 10:30:00,87.7,87.94,87.65,87.91,196400.0,78.2316,78.4457,78.187,78.4189,196400.0
2014-03-21 11:00:00,87.92,87.97,87.85,87.96,106300.0,78.4279,78.4725,78.3654,78.4635,106300.0
2014-03-21 11:30:00,87.97,88.04,87.9,87.93,103200.0,78.4725,78.5349,78.41,78.4368,103200.0
2014-03-21 12:00:00,87.92,87.96,87.91,87.92,33600.0,78.4279,78.4635,78.4189,78.4279,33600.0
2014-03-21 12:30:00,87.9,87.91,87.77,87.78,78600.0,78.41,78.4189,78.2941,78.303,78600.0
2014-03-21 13:00:00,87.77,87.79,87.5,87.53,204400.0,78.2941,78.3119,78.0532,78.08,204400.0
2014-03-21 13:30:00,87.52,87.57,87.42,87.45,82100.0,78.071,78.1156,77.9818,78.0086,82100.0
2014-03-21 14:00:00,87.45,87.54,87.25,87.25,150100.0,78.0086,78.0889,77.8302,77.8302,150100.0
2014-03-21 14:30:00,87.23,87.42,87.15,87.34,78100.0,77.8124,77.9818,77.741,77.9105,78100.0
2014-03-21 15:00:00,87.33,87.35,87.15,87.33,123900.0,77.9016,77.9194,77.741,77.9016,123900.0
2014-03-21 15:30:00,87.33,87.33,87.07,87.15,244800.0,77.9016,77.9016,77.6696,77.741,244800.0
2014-03-24 09:30:00,87.44,87.56,86.98,87.05,87400.0,77.9997,78.1067,77.5893,77.6518,87400.0
2014-03-24 10:00:00,87.02,87.02,86.59,86.63,93700.0,77.625,77.625,77.2414,77.2771,93700.0
2014-03-24 10:30:00,86.62,86.62,86.31,86.36,169900.0,77.2682,77.2682,76.9917,77.0363,169900.0
2014-03-24 11:00:00,86.33,86.35,86.05,86.31,229300.0,77.0095,77.0274,76.7597,76.9917,229300.0
2014-03-24 11:30:00,86.28,86.38,86.15,86.24,207200.0,76.9649,77.0541,76.849,76.9292,207200.0
2014-03-24 12:00:00,86.23,86.38,86.18,86.2,211400.0,76.9203,77.0541,76.8757,76.8936,211400.0
2014-03-24 12:30:00,86.21,86.25,86.08,86.17,179800.0,76.9025,76.9382,76.7865,76.8668,179800.0
2014-03-24 13:00:00,86.17,86.32,86.17,86.31,195300.0,76.8668,77.0006,76.8668,76.9917,195300.0
2014-03-24 13:30:00,86.31,86.52,86.31,86.51,236400.0,76.9917,77.179,76.9917,77.1701,236400.0
2014-03-24 14:00:00,86.51,86.62,86.44,86.59,361600.0,77.1701,77.2682,77.1076,77.2414,361600.0
2014-03-24 14:30:00,86.6,86.7,86.52,86.57,225600.0,77.2504,77.3396,77.179,77.2236,225600.0
2014-03-24 15:00:00,86.58,86.69,86.42,86.68,180500.0,77.2325,77.3307,77.0898,77.3217,180500.0
2014-03-24 15:30:00,86.71,86.8,86.56,86.57,185800.0,77.3485,77.4288,77.2147,77.2236,185800.0
2014-03-25 09:30:00,86.59,86.95,86.59,86.84,250100.0,77.4967,77.8189,77.4967,77.7205,250100.0
2014-03-25 10:00:00,86.84,87.07,86.7,86.78,180500.0,77.7205,77.9263,77.5952,77.6668,180500.0
2014-03-25 10:30:00,86.79,86.79,86.27,86.34,327100.0,77.6757,77.6757,77.2103,77.273,327100.0
2014-03-25 11:00:00,86.31,86.55,86.29,86.43,145400.0,77.2461,77.4609,77.2282,77.3535,145400.0
2014-03-25 11:30:00,86.43,86.45,86.07,86.21,406200.0,77.3535,77.3714,77.0313,77.1566,406200.0
2014-03-25 12:00:00,86.2,86.27,86.02,86.09,101300.0,77.1477,77.2103,76.9866,77.0492,101300.0
2014-03-25 12:30:00,86.1,86.44,86.06,86.39,99000.0,77.0582,77.3625,77.0224,77.3177,99000.0
2014-03-25 13:00:00,86.38,86.62,86.33,86.6,97900.0,77.3088,77.5236,77.264,77.5057,97900.0
2014-03-25 13:30:00,86.6,86.65,86.5,86.53,70500.0,77.5057,77.5504,77.4162,77.443,70500.0
2014-03-25 14:00:00,86.54,86.65,86.45,86.48,106400.0,77.452,77.5504,77.3714,77.3983,106400.0
2014-03-25 14:30:00,86.47,86.54,86.42,86.47,155700.0,77.3893,77.452,77.3446,77.3893,155700.0
2014-03-25 15:00:00,86.47,86.62,86.44,86.54,253400.0,77.3893,77.5236,77.3625,77.452,253400.0
2014-03-25 15:30:00,86.54,86.62,86.46,86.52,409400.0,77.452,77.5236,77.3804,77.4341,409400.0
2014-03-26 09:30:00,86.85,87.01,86.75,86.78,90800.0,77.7294,77.8726,77.6399,77.6668,90800.0
2014-03-26 10:00:00,86.77,86.93,86.62,86.7,136700.0,77.6578,77.801,77.5236,77.5952,136700.0
2014-03-26 10:30:00,86.7,86.79,86.51,86.52,153500.0,77.5952,77.6757,77.4251,77.4341,153500.0
2014-03-26 11:00:00,86.52,86.77,86.49,86.76,131600.0,77.4341,77.6578,77.4072,77.6489,131600.0
2014-03-26 11:30:00,86.75,86.75,86.47,86.59,91700.0,77.6399,77.6399,77.3893,77.4967,91700.0
2014-03-26 12:00:00,86.6,86.6,86.43,86.52,64100.0,77.5057,77.5057,77.3535,77.4341,64100.0
2014-03-26 12:30:00,86.5,86.64,86.47,86.62,82300.0,77.4162,77.5415,77.3893,77.5236,82300.0
2014-03-26 13:00:00,86.63,86.63,86.27,86.27,274700.0,77.5325,77.5325,77.2103,77.2103,274700.0
2014-03-26 13:30:00,86.26,86.3,86.02,86.17,356600.0,77.2014,77.2372,76.9866,77.1208,356600.0
2014-03-26 14:00:00,86.17,86.17,85.93,86.1,568700.0,77.1208,77.1208,76.9061,77.0582,568700.0
2014-03-26 14:30:00,86.09,86.28,85.99,86.25,622900.0,77.0492,77.2193,76.9598,77.1924,622900.0
2014-03-26 15:00:00,86.27,86.29,85.98,85.99,586800.0,77.2103,77.2282,76.9508,76.9598,586800.0
2014-03-26 15:30:00,85.98,86.07,85.7,85.7,714600.0,76.9508,77.0313,76.7002,76.7002,714600.0
2014-03-27 09:30:00,85.62,85.63,85.06,85.47,184600.0,76.6286,76.6376,76.1274,76.4944,184600.0
2014-03-27 10:00:00,85.42,85.89,85.39,85.78,87200.0,76.4496,76.8703,76.4228,76.7718,87200.0
2014-03-27 10:30:00,85.8,85.85,85.61,85.69,118400.0,76.7897,76.8345,76.6197,76.6913,118400.0
2014-03-27 11:00:00,85.73,85.77,85.49,85.51,95800.0,76.7271,76.7629,76.5123,76.5302,95800.0
2014-03-27 11:30:00,85.49,85.49,85.21,85.41,618400.0,76.5123,76.5123,76.2617,76.4407,618400.0
2014-03-27 12:00:00,85.41,85.55,85.2,85.54,115300.0,76.4407,76.566,76.2527,76.557,115300.0
2014-03-27 12:30:00,85.56,85.6,85.42,85.53,72700.0,76.5749,76.6107,76.4496,76.5481,72700.0
2014-03-27 13:00:00,85.52,85.69,85.51,85.6,69700.0,76.5391,76.6913,76.5302,76.6107,69700.0
2014-03-27 13:30:00,85.6,85.63,85.39,85.44,159900.0,76.6107,76.6376,76.4228,76.4675,159900.0
2014-03-27 14:00:00,85.45,85.57,85.31,85.54,90600.0,76.4765,76.5839,76.3512,76.557,90600.0
2014-03-27 14:30:00,85.56,85.56,85.38,85.42,132800.0,76.5749,76.5749,76.4138,76.4496,132800.0
2014-03-27 15:00:00,85.43,85.53,85.32,85.49,184400.0,76.4586,76.5481,76.3601,76.5123,184400.0
2014-03-27 15:30:00,85.48,85.6,85.45,85.5,245800.0,76.5033,76.6107,76.4765,76.5212,245800.0
2014-03-28 09:30:00,85.77,86.2,85.61,86.14,88900.0,76.7629,77.1477,76.6197,77.094,88900.0
2014-03-28 10:00:00,86.16,86.31,86.14,86.19,30000.0,77.1119,77.2461,77.094,77.1387,30000.0
2014-03-28 10:30:00,86.2,86.38,86.15,86.33,54600.0,77.1477,77.3088,77.1029,77.264,54600.0
2014-03-28 11:00:00,86.34,86.34,86.23,86.26,76500.0,77.273,77.273,77.1745,77.2014,76500.0
2014-03-28 11:30:00,86.25,86.28,86.11,86.23,179000.0,77.1924,77.2193,77.0671,77.1745,179000.0
2014-03-28 12:00:00,86.25,86.29,86.13,86.14,81100.0,77.1924,77.2282,77.085,77.094,81100.0
2014-03-28 12:30:00,86.14,86.23,86.12,86.16,32500.0,77.094,77.1745,77.0761,77.1119,32500.0
2014-03-28 13:00:00,86.16,86.16,85.95,86.03,80900.0,77.1119,77.1119,76.924,76.9955,80900.0
2014-03-28 13:30:00,86.03,86.1,85.94,85.98,75000.0,76.9955,77.0582,76.915,76.9508,75000.0
2014-03-28 14:00:00,85.96,85.96,85.6,85.79,126000.0,76.9329,76.9329,76.6107,76.7808,126000.0
2014-03-28 14:30:00,85.78,85.79,85.6,85.77,74000.0,76.7718,76.7808,76.6107,76.7629,74000.0
2014-03-28 15:00:00,85.77,85.83,85.66,85.76,142100.0,76.7629,76.8166,76.6644,76.7539,142100.0
2014-03-28 15:30:00,85.76,85.83,85.68,85.82,125900.0,76.7539,76.8166,76.6823,76.8076,125900.0
2014-03-31 09:30:00,86.45,86.59,86.25,86.59,108800.0,77.3714,77.4967,77.1924,77.4967,108800.0
2014-03-31 10:00:00,86.59,86.67,86.45,86.58,72400.0,77.4967,77.5683,77.3714,77.4878,72400.0
2014-03-31 10:30:00,86.58,86.63,86.51,86.56,58900.0,77.4878,77.5325,77.4251,77.4699,58900.0
2014-03-31 11:00:00,86.55,86.55,86.35,86.45,39000.0,77.4609,77.4609,77.2819,77.3714,39000.0
2014-03-31 11:30:00,86.45,86.56,86.38,86.54,69300.0,77.3714,77.4699,77.3088,77.452,69300.0
2014-03-31 12:00:00,86.55,86.74,86.54,86.7,75000.0,77.4609,77.631,77.452,77.5952,75000.0
2014-03-31 12:30:00,86.7,86.76,86.65,86.69,35100.0,77.5952,77.6489,77.5504,77.5862,35100.0
2014-03-31 13:00:00,86.7,86.72,86.59,86.64,53100.0,77.5952,77.6131,77.4967,77.5415,53100.0
2014-03-31 13:30:00,86.65,86.65,86.44,86.47,123000.0,77.5504,77.5504,77.3625,77.3893,123000.0
2014-03-31 14:00:00,86.47,86.61,86.47,86.56,141100.0,77.3893,77.5146,77.3893,77.4699,141100.0
2014-03-31 14:30:00,86.56,86.67,86.54,86.63,97000.0,77.4699,77.5683,77.452,77.5325,97000.0
2014-03-31 15:00:00,86.62,86.66,86.55,86.64,107700.0,77.5236,77.5594,77.4609,77.5415,107700.0
2014-03-31 15:30:00,86.63,86.69,86.52,86.56,318200.0,77.5325,77.5862,77.4341,77.4699,318200.0
2014-04-01 09:30:00,86.82,87.21,86.82,87.21,118200.0,77.7026,78.0516,77.7026,78.0516,118200.0
2014-04-01 10:00:00,87.21,87.35,87.21,87.29,114300.0,78.0516,78.1769,78.0516,78.1232,114300.0
2014-04-01 10:30:00,87.31,87.37,87.14,87.2,187200.0,78.1411,78.1948,77.989,78.0427,187200.0
2014-04-01 11:00:00,87.19,87.22,87.1,87.15,96800.0,78.0337,78.0606,77.9532,77.9979,96800.0
2014-04-01 11:30:00,87.15,87.23,87.08,87.09,81900.0,77.9979,78.0695,77.9353,77.9442,81900.0
2014-04-01 12:00:00,87.09,87.15,87.01,87.13,128900.0,77.9442,77.9979,77.8726,77.98,128900.0
2014-04-01 12:30:00,87.13,87.18,87.11,87.12,167900.0,77.98,78.0248,77.9621,77.9711,167900.0
2014-04-01 13:00:00,87.12,87.12,87.03,87.12,96900.0,77.9711,77.9711,77.8905,77.9711,96900.0
2014-04-01 13:30:00,87.11,87.22,87.08,87.21,98400.0,77.9621,78.0606,77.9353,78.0516,98400.0
2014-04-01 14:00:00,87.21,87.3,87.2,87.29,99200.0,78.0516,78.1322,78.0427,78.1232,99200.0
2014-04-01 14:30:00,87.29,87.29,87.22,87.27,307800.0,78.1232,78.1232,78.0606,78.1053,307800.0
2014-04-01 15:00:00,87.28,87.33,87.23,87.33,266700.0,78.1143,78.159,78.0695,78.159,266700.0
2014-04-01 15:30:00,87.32,87.48,87.26,87.45,245600.0,78.1501,78.2933,78.0964,78.2664,245600.0
2014-04-02 09:30:00,87.6,87.73,87.53,87.54,111200.0,78.4007,78.517,78.338,78.347,111200.0
2014-04-02 10:00:00,87.58,87.71,87.52,87.71,39700.0,78.3828,78.4991,78.3291,78.4991,39700.0
2014-04-02 10:30:00,87.71,87.76,87.69,87.75,90700.0,78.4991,78.5439,78.4812,78.5349,90700.0
2014-04-02 11:00:00,87.75,87.8,87.63,87.7,79000.0,78.5349,78.5797,78.4275,78.4902,79000.0
2014-04-02 11:30:00,87.7,87.74,87.64,87.72,37200.0,78.4902,78.526,78.4365,78.5081,37200.0
2014-04-02 12:00:00,87.72,87.77,87.63,87.74,379500.0,78.5081,78.5528,78.4275,78.526,379500.0
2014-04-02 12:30:00,87.74,87.76,87.7,87.73,31000.0,78.526,78.5439,78.4902,78.517,31000.0
2014-04-02 13:00:00,87.74,87.74,87.55,87.59,40400.0,78.526,78.526,78.3559,78.3917,40400.0
2014-04-02 13:30:00,87.59,87.63,87.48,87.56,74700.0,78.3917,78.4275,78.2933,78.3649,74700.0
2014-04-02 14:00:00,87.54,87.62,87.52,87.53,103100.0,78.347,78.4186,78.3291,78.338,103100.0
2014-04-02 14:30:00,87.53,87.63,87.5,87.63,53800.0,78.338,78.4275,78.3112,78.4275,53800.0
2014-04-02 15:00:00,87.63,87.77,87.59,87.77,103000.0,78.4275,78.5528,78.3917,78.5528,103000.0
2014-04-02 15:30:00,87.79,87.82,87.72,87.73,144100.0,78.5707,78.5976,78.5081,78.517,144100.0
2014-04-03 09:30:00,87.9,87.9,87.7,87.83,57700.0,78.6692,78.6692,78.4902,78.6065,57700.0
2014-04-03 10:00:00,87.81,87.86,87.58,87.58,43600.0,78.5886,78.6334,78.3828,78.3828,43600.0
2014-04-03 10:30:00,87.59,87.61,87.45,87.59,200600.0,78.3917,78.4096,78.2664,78.3917,200600.0
2014-04-03 11:00:00,87.57,87.6,87.45,87.45,148400.0,78.3738,78.4007,78.2664,78.2664,148400.0
2014-04-03 11:30:00,87.46,87.5,87.36,87.39,165000.0,78.2754,78.3112,78.1859,78.2127,165000.0
2014-04-03 12:00:00,87.37,87.43,87.29,87.32,95900.0,78.1948,78.2485,78.1232,78.1501,95900.0
2014-04-03 12:30:00,87.33,87.33,87.18,87.24,153100.0,78.159,78.159,78.0248,78.0785,153100.0
2014-04-03 13:00:00,87.23,87.35,87.23,87.35,49700.0,78.0695,78.1769,78.0695,78.1769,49700.0
2014-04-03 13:30:00,87.34,87.41,87.29,87.3,78900.0,78.168,78.2306,78.1232,78.1322,78900.0
2014-04-03 14:00:00,87.32,87.32,87.18,87.19,49300.0,78.1501,78.1501,78.0248,78.0337,49300.0
2014-04-03 14:30:00,87.18,87.18,86.99,87.17,74100.0,78.0248,78.0248,77.8547,78.0158,74100.0
2014-04-03 15:00:00,87.18,87.29,87.15,87.29,86300.0,78.0248,78.1232,77.9979,78.1232,86300.0
2014-04-03 15:30:00,87.32,87.39,87.29,87.3,848200.0,78.1501,78.2127,78.1232,78.1322,848200.0
2014-04-04 09:30:00,87.7,87.85,87.1,87.29,208100.0,78.4902,78.6244,77.9532,78.1232,208100.0
2014-04-04 10:00:00,87.29,87.63,87.27,87.44,506600.0,78.1232,78.4275,78.1053,78.2575,506600.0
2014-04-04 10:30:00,87.44,87.56,87.24,87.24,109300.0,78.2575,78.3649,78.0785,78.0785,109300.0
2014-04-04 11:00:00,87.22,87.23,86.75,86.81,157600.0,78.0606,78.0695,77.6399,77.6936,157600.0
2014-04-04 11:30:00,86.83,86.94,86.49,86.64,120800.0,77.7115,77.81,77.4072,77.5415,120800.0
2014-04-04 12:00:00,86.62,86.63,86.22,86.42,303000.0,77.5236,77.5325,77.1656,77.3446,303000.0
2014-04-04 12:30:00,86.42,86.49,86.09,86.18,113100.0,77.3446,77.4072,77.0492,77.1298,113100.0
2014-04-04 13:00:00,86.16,86.36,86.07,86.21,82300.0,77.1119,77.2909,77.0313,77.1566,82300.0
2014-04-04 13:30:00,86.21,86.25,86.09,86.13,157800.0,77.1566,77.1924,77.0492,77.085,157800.0
2014-04-04 14:00:00,86.13,86.19,85.95,85.98,173200.0,77.085,77.1387,76.924,76.9508,173200.0
2014-04-04 14:30:00,85.96,86.01,85.68,85.93,129700.0,76.9329,76.9776,76.6823,76.9061,129700.0
2014-04-04 15:00:00,85.93,86.13,85.76,86.1,167000.0,76.9061,77.085,76.7539,77.0582,167000.0
2014-04-04 15:30:00,86.07,86.09,85.84,85.86,193900.0,77.0313,77.0492,76.8255,76.8434,193900.0
2014-04-07 09:30:00,85.54,85.7,85.21,85.66,122700.0,76.557,76.7002,76.2617,76.6644,122700.0
2014-04-07 10:00:00,85.68,85.83,85.52,85.52,186600.0,76.6823,76.8166,76.5391,76.5391,186600.0
2014-04-07 10:30:00,85.51,85.64,85.27,85.36,62100.0,76.5302,76.6465,76.3154,76.3959,62100.0
2014-04-07 11:00:00,85.34,85.48,85.23,85.27,175400.0,76.378,76.5033,76.2796,76.3154,175400.0
2014-04-07 11:30:00,85.27,85.41,85.04,85.06,82400.0,76.3154,76.4407,76.1095,76.1274,82400.0
2014-04-07 12:00:00,85.04,85.12,84.81,84.91,62200.0,76.1095,76.1811,75.9037,75.9932,62200.0
2014-04-07 12:30:00,84.91,85.05,84.86,85.03,38100.0,75.9932,76.1185,75.9484,76.1006,38100.0
2014-04-07 13:00:00,85.0,85.04,84.75,84.81,86700.0,76.0737,76.1095,75.85,75.9037,86700.0
2014-04-07 13:30:00,84.8,84.84,84.67,84.71,74100.0,75.8947,75.9305,75.7784,75.8142,74100.0
2014-04-07 14:00:00,84.71,84.76,84.54,84.63,168200.0,75.8142,75.8589,75.662,75.7426,168200.0
2014-04-07 14:30:00,84.63,85.07,84.56,84.98,143200.0,75.7426,76.1364,75.6799,76.0558,143200.0
2014-04-07 15:00:00,84.98,85.27,84.91,85.27,236700.0,76.0558,76.3154,75.9932,76.3154,236700.0
2014-04-07 15:30:00,85.26,85.26,84.86,84.88,575800.0,76.3064,76.3064,75.9484,75.9663,575800.0
2014-04-08 09:30:00,84.83,85.17,84.77,84.86,117800.0,75.9216,76.2259,75.8679,75.9484,117800.0
2014-04-08 10:00:00,84.86,85.05,84.51,84.51,188800.0,75.9484,76.1185,75.6352,75.6352,188800.0
2014-04-08 10:30:00,84.53,85.09,84.53,85.03,300700.0,75.6531,76.1543,75.6531,76.1006,300700.0
2014-04-08 11:00:00,85.02,85.37,85.02,85.27,135100.0,76.0916,76.4049,76.0916,76.3154,135100.0
2014-04-08 11:30:00,85.27,85.31,85.08,85.26,133400.0,76.3154,76.3512,76.1453,76.3064,133400.0
2014-04-08 12:00:00,85.25,85.37,85.17,85.37,81700.0,76.2975,76.4049,76.2259,76.4049,81700.0
2014-04-08 12:30:00,85.38,85.39,85.21,85.22,80400.0,76.4138,76.4228,76.2617,76.2706,80400.0
2014-04-08 13:00:00,85.22,85.45,85.2,85.41,61300.0,76.2706,76.4765,76.2527,76.4407,61300.0
2014-04-08 13:30:00,85.42,85.43,85.29,85.43,115200.0,76.4496,76.4586,76.3333,76.4586,115200.0
2014-04-08 14:00:00,85.43,85.44,85.15,85.19,140300.0,76.4586,76.4675,76.208,76.2438,140300.0
2014-04-08 14:30:00,85.19,85.31,85.11,85.26,124900.0,76.2438,76.3512,76.1722,76.3064,124900.0
2014-04-08 15:00:00,85.25,85.38,85.16,85.34,154900.0,76.2975,76.4138,76.2169,76.378,154900.0
2014-04-08 15:30:00,85.33,85.42,85.28,85.31,201000.0,76.3691,76.4496,76.3243,76.3512,201000.0
2014-04-09 09:30:00,85.58,85.71,85.4,85.57,105200.0,76.5928,76.7092,76.4317,76.5839,105200.0
2014-04-09 10:00:00,85.58,85.74,85.4,85.63,119800.0,76.5928,76.736,76.4317,76.6376,119800.0
2014-04-09 10:30:00,85.63,85.75,85.56,85.58,127300.0,76.6376,76.745,76.5749,76.5928,127300.0
2014-04-09 11:00:00,85.58,85.67,85.51,85.6,47700.0,76.5928,76.6734,76.5302,76.6107,47700.0
2014-04-09 11:30:00,85.57,85.75,85.57,85.73,70300.0,76.5839,76.745,76.5839,76.7271,70300.0
2014-04-09 12:00:00,85.72,85.88,85.69,85.86,102500.0,76.7181,76.8613,76.6913,76.8434,102500.0
2014-04-09 12:30:00,85.87,85.93,85.82,85.82,205600.0,76.8524,76.9061,76.8076,76.8076,205600.0
2014-04-09 13:00:00,85.83,85.9,85.83,85.83,79100.0,76.8166,76.8792,76.8166,76.8166,79100.0
2014-04-09 13:30:00,85.81,85.87,85.78,85.79,69600.0,76.7987,76.8524,76.7718,76.7808,69600.0
2014-04-09 14:00:00,85.8,86.37,85.8,86.32,630100.0,76.7897,77.2998,76.7897,77.2551,630100.0
2014-04-09 14:30:00,86.31,86.39,86.21,86.24,122400.0,77.2461,77.3177,77.1566,77.1835,122400.0
2014-04-09 15:00:00,86.23,86.41,86.2,86.37,75200.0,77.1745,77.3356,77.1477,77.2998,75200.0
2014-04-09 15:30:00,86.37,86.55,86.34,86.54,153100.0,77.2998,77.4609,77.273,77.452,153100.0
2014-04-10 09:30:00,86.5,86.57,86.17,86.25,47300.0,77.4162,77.4788,77.1208,77.1924,47300.0
2014-04-10 10:00:00,86.24,86.34,86.1,86.28,49600.0,77.1835,77.273,77.0582,77.2193,49600.0
2014-04-10 10:30:00,86.28,86.29,85.83,85.83,62900.0,77.2193,77.2282,76.8166,76.8166,62900.0
2014-04-10 11:00:00,85.83,85.83,85.48,85.5,73600.0,76.8166,76.8166,76.5033,76.5212,73600.0
2014-04-10 11:30:00,85.49,85.7,85.49,85.51,61500.0,76.5123,76.7002,76.5123,76.5302,61500.0
2014-04-10 12:00:00,85.49,85.55,85.11,85.22,86200.0,76.5123,76.566,76.1722,76.2706,86200.0
2014-04-10 12:30:00,85.21,85.27,85.03,85.03,80400.0,76.2617,76.3154,76.1006,76.1006,80400.0
2014-04-10 13:00:00,85.03,85.14,84.75,84.84,73000.0,76.1006,76.199,75.85,75.9305,73000.0
2014-04-10 13:30:00,84.83,85.04,84.8,85.01,74100.0,75.9216,76.1095,75.8947,76.0827,74100.0
2014-04-10 14:00:00,85.03,85.12,84.92,84.92,92900.0,76.1006,76.1811,76.0021,76.0021,92900.0
2014-04-10 14:30:00,84.92,84.92,84.63,84.7,138000.0,76.0021,76.0021,75.7426,75.8052,138000.0
2014-04-10 15:00:00,84.7,84.7,84.27,84.45,161600.0,75.8052,75.8052,75.4204,75.5815,161600.0
2014-04-10 15:30:00,84.42,84.72,84.4,84.45,343100.0,75.5546,75.8231,75.5367,75.5815,343100.0
2014-04-11 09:30:00,83.96,84.4,83.74,84.24,173700.0,75.1429,75.5367,74.946,75.3935,173700.0
2014-04-11 10:00:00,84.23,84.25,83.71,84.05,105000.0,75.3846,75.4025,74.9192,75.2235,105000.0
2014-04-11 10:30:00,84.02,84.55,83.97,84.44,141700.0,75.1966,75.671,75.1519,75.5725,141700.0
2014-04-11 11:00:00,84.45,84.57,84.24,84.41,252200.0,75.5815,75.6889,75.3935,75.5457,252200.0
2014-04-11 11:30:00,84.41,84.44,84.1,84.2,244500.0,75.5457,75.5725,75.2682,75.3577,244500.0
2014-04-11 12:00:00,84.2,84.32,84.02,84.11,92200.0,75.3577,75.4651,75.1966,75.2772,92200.0
2014-04-11 12:30:00,84.11,84.23,84.07,84.16,46900.0,75.2772,75.3846,75.2414,75.3219,46900.0
2014-04-11 13:00:00,84.15,84.16,83.86,83.86,58200.0,75.313,75.3219,75.0534,75.0534,58200.0
2014-04-11 13:30:00,83.86,84.05,83.78,83.82,45300.0,75.0534,75.2235,74.9818,75.0176,45300.0
2014-04-11 14:00:00,83.82,83.94,83.64,83.67,70600.0,75.0176,75.125,74.8565,74.8834,70600.0
2014-04-11 14:30:00,83.67,83.71,83.42,83.61,81900.0,74.8834,74.9192,74.6596,74.8297,81900.0
2014-04-11 15:00:00,83.61,83.84,83.48,83.72,438800.0,74.8297,75.0355,74.7133,74.9281,438800.0
2014-04-11 15:30:00,83.73,83.8,83.49,83.49,635300.0,74.9371,74.9997,74.7223,74.7223,635300.0
2014-04-14 09:30:00,84.25,84.25,83.82,83.89,94800.0,75.4025,75.4025,75.0176,75.0803,94800.0
2014-04-14 10:00:00,83.85,84.13,83.79,83.97,122500.0,75.0445,75.2951,74.9908,75.1519,122500.0
2014-04-14 10:30:00,83.96,84.48,83.95,84.46,164800.0,75.1429,75.6083,75.134,75.5904,164800.0
2014-04-14 11:00:00,84.45,84.47,84.3,84.33,277700.0,75.5815,75.5994,75.4472,75.4741,277700.0
2014-04-14 11:30:00,84.34,84.47,84.24,84.25,153400.0,75.483,75.5994,75.3935,75.4025,153400.0
2014-04-14 12:00:00,84.25,84.38,84.19,84.34,55400.0,75.4025,75.5188,75.3488,75.483,55400.0
2014-04-14 12:30:00,84.33,84.47,84.31,84.37,61700.0,75.4741,75.5994,75.4562,75.5099,61700.0
2014-04-14 13:00:00,84.35,84.35,84.14,84.14,86900.0,75.492,75.492,75.304,75.304,86900.0
2014-04-14 13:30:00,84.12,84.27,84.05,84.05,67600.0,75.2861,75.4204,75.2235,75.2235,67600.0
2014-04-14 14:00:00,84.04,84.13,83.88,83.89,118900.0,75.2145,75.2951,75.0713,75.0803,118900.0
2014-04-14 14:30:00,83.87,83.97,83.82,83.84,106900.0,75.0624,75.1519,75.0176,75.0355,106900.0
2014-04-14 15:00:00,83.84,83.86,83.46,83.7,333300.0,75.0355,75.0534,74.6954,74.9102,333300.0
2014-04-14 15:30:00,83.73,84.19,83.73,84.15,229600.0,74.9371,75.3488,74.9371,75.313,229600.0
2014-04-15 09:30:00,84.31,84.84,84.28,84.71,113000.0,75.4562,75.9305,75.4293,75.8142,113000.0
2014-04-15 10:00:00,84.71,84.75,84.04,84.07,65600.0,75.8142,75.85,75.2145,75.2414,65600.0
2014-04-15 10:30:00,84.04,84.24,83.87,83.96,145400.0,75.2145,75.3935,75.0624,75.1429,145400.0
2014-04-15 11:00:00,83.93,84.03,83.72,83.91,176100.0,75.1161,75.2056,74.9281,75.0982,176100.0
2014-04-15 11:30:00,83.9,84.1,83.55,83.63,219500.0,75.0892,75.2682,74.776,74.8476,219500.0
2014-04-15 12:00:00,83.62,83.63,83.42,83.59,294600.0,74.8386,74.8476,74.6596,74.8118,294600.0
2014-04-15 12:30:00,83.57,83.59,83.28,83.3,214000.0,74.7939,74.8118,74.5343,74.5522,214000.0
2014-04-15 13:00:00,83.31,83.58,83.25,83.58,283400.0,74.5612,74.8028,74.5075,74.8028,283400.0
2014-04-15 13:30:00,83.58,84.02,83.52,83.99,261800.0,74.8028,75.1966,74.7491,75.1698,261800.0
2014-04-15 14:00:00,83.99,84.19,83.97,84.11,312300.0,75.1698,75.3488,75.1519,75.2772,312300.0
2014-04-15 14:30:00,84.11,84.61,84.09,84.44,102800.0,75.2772,75.7247,75.2593,75.5725,102800.0
2014-04-15 15:00:00,84.45,84.73,84.32,84.71,142800.0,75.5815,75.8321,75.4651,75.8142,142800.0
2014-04-15 15:30:00,84.72,84.73,84.5,84.64,131900.0,75.8231,75.8321,75.6262,75.7515,131900.0
2014-04-16 09:30:00,85.18,85.35,84.95,85.12,95600.0,76.2348,76.387,76.029,76.1811,95600.0
2014-04-16 10:00:00,85.08,85.3,84.99,85.14,67200.0,76.1453,76.3422,76.0648,76.199,67200.0
2014-04-16 10:30:00,85.16,85.19,84.91,84.97,90900.0,76.2169,76.2438,75.9932,76.0469,90900.0
2014-04-16 11:00:00,84.97,85.25,84.89,85.23,259800.0,76.0469,76.2975,75.9753,76.2796,259800.0
2014-04-16 11:30:00,85.23,85.35,85.16,85.35,92500.0,76.2796,76.387,76.2169,76.387,92500.0
2014-04-16 12:00:00,85.35,85.57,85.34,85.52,88800.0,76.387,76.5839,76.378,76.5391,88800.0
2014-04-16 12:30:00,85.56,85.56,85.28,85.28,378100.0,76.5749,76.5749,76.3243,76.3243,378100.0
2014-04-16 13:00:00,85.28,85.43,85.16,85.37,206200.0,76.3243,76.4586,76.2169,76.4049,206200.0
2014-04-16 13:30:00,85.36,85.38,85.19,85.38,82900.0,76.3959,76.4138,76.2438,76.4138,82900.0
2014-04-16 14:00:00,85.38,85.4,85.2,85.32,183600.0,76.4138,76.4317,76.2527,76.3601,183600.0
2014-04-16 14:30:00,85.33,85.56,85.31,85.52,161300.0,76.3691,76.5749,76.3512,76.5391,161300.0
2014-04-16 15:00:00,85.53,85.55,85.41,85.53,145200.0,76.5481,76.566,76.4407,76.5481,145200.0
2014-04-16 15:30:00,85.54,85.68,85.48,85.67,486900.0,76.557,76.6823,76.5033,76.6734,486900.0
2014-04-17 09:30:00,85.54,85.62,85.26,85.44,118600.0,76.557,76.6286,76.3064,76.4675,118600.0
2014-04-17 10:00:00,85.47,85.77,85.35,85.77,136500.0,76.4944,76.7629,76.387,76.7629,136500.0
2014-04-17 10:30:00,85.77,85.85,85.62,85.73,157300.0,76.7629,76.8345,76.6286,76.7271,157300.0
2014-04-17 11:00:00,85.74,85.82,85.63,85.76,102800.0,76.736,76.8076,76.6376,76.7539,102800.0
2014-04-17 11:30:00,85.77,85.78,85.5,85.61,56400.0,76.7629,76.7718,76.5212,76.6197,56400.0
2014-04-17 12:00:00,85.59,85.72,85.52,85.62,54700.0,76.6018,76.7181,76.5391,76.6286,54700.0
2014-04-17 12:30:00,85.61,85.73,85.53,85.72,55700.0,76.6197,76.7271,76.5481,76.7181,55700.0
2014-04-17 13:00:00,85.71,85.88,85.7,85.81,39800.0,76.7092,76.8613,76.7002,76.7987,39800.0
2014-04-17 13:30:00,85.87,85.97,85.83,85.91,69400.0,76.8524,76.9419,76.8166,76.8882,69400.0
2014-04-17 14:00:00,85.91,85.93,85.83,85.9,77100.0,76.8882,76.9061,76.8166,76.8792,77100.0
2014-04-17 14:30:00,85.9,85.92,85.81,85.85,60200.0,76.8792,76.8971,76.7987,76.8345,60200.0
2014-04-17 15:00:00,85.85,85.97,85.83,85.92,53700.0,76.8345,76.9419,76.8166,76.8971,53700.0
2014-04-17 15:30:00,85.9,85.91,85.75,85.75,182600.0,76.8792,76.8882,76.745,76.745,182600.0
2014-04-21 09:30:00,85.81,85.97,85.72,85.95,102300.0,76.7987,76.9419,76.7181,76.924,102300.0
2014-04-21 10:00:00,85.94,86.09,85.82,85.85,136800.0,76.915,77.0492,76.8076,76.8345,136800.0
2014-04-21 10:30:00,85.84,85.84,85.6,85.76,52200.0,76.8255,76.8255,76.6107,76.7539,52200.0
2014-04-21 11:00:00,85.78,85.97,85.72,85.91,108500.0,76.7718,76.9419,76.7181,76.8882,108500.0
2014-04-21 11:30:00,85.9,86.01,85.88,86.0,45900.0,76.8792,76.9776,76.8613,76.9687,45900.0
2014-04-21 12:00:00,85.99,86.05,85.91,85.97,28100.0,76.9598,77.0134,76.8882,76.9419,28100.0
2014-04-21 12:30:00,85.95,86.01,85.91,85.99,13100.0,76.924,76.9776,76.8882,76.9598,13100.0
2014-04-21 13:00:00,85.99,86.06,85.93,86.06,33500.0,76.9598,77.0224,76.9061,77.0224,33500.0
2014-04-21 13:30:00,86.05,86.1,86.01,86.08,32400.0,77.0134,77.0582,76.9776,77.0403,32400.0
2014-04-21 14:00:00,86.12,86.14,86.07,86.13,22400.0,77.0761,77.094,77.0313,77.085,22400.0
2014-04-21 14:30:00,86.14,86.2,86.12,86.17,73100.0,77.094,77.1477,77.0761,77.1208,73100.0
2014-04-21 15:00:00,86.19,86.19,86.04,86.07,49300.0,77.1387,77.1387,77.0045,77.0313,49300.0
2014-04-21 15:30:00,86.05,86.18,86.03,86.16,58200.0,77.0134,77.1298,76.9955,77.1119,58200.0
2014-04-22 09:30:00,86.43,86.64,86.38,86.63,47500.0,77.3535,77.5415,77.3088,77.5325,47500.0
2014-04-22 10:00:00,86.67,86.77,86.58,86.73,38200.0,77.5683,77.6578,77.4878,77.622,38200.0
2014-04-22 10:30:00,86.75,86.78,86.65,86.76,112500.0,77.6399,77.6668,77.5504,77.6489,112500.0
2014-04-22 11:00:00,86.75,86.85,86.73,86.82,52100.0,77.6399,77.7294,77.622,77.7026,52100.0
2014-04-22 11:30:00,86.86,86.9,86.8,86.84,38300.0,77.7384,77.7742,77.6847,77.7205,38300.0
2014-04-22 12:00:00,86.85,86.98,86.85,86.93,37500.0,77.7294,77.8458,77.7294,77.801,37500.0
2014-04-22 12:30:00,86.95,86.95,86.87,86.9,17300.0,77.8189,77.8189,77.7473,77.7742,17300.0
2014-04-22 13:00:00,86.93,86.93,86.87,86.91,24500.0,77.801,77.801,77.7473,77.7831,24500.0
2014-04-22 13:30:00,86.91,86.97,86.88,86.95,62300.0,77.7831,77.8368,77.7563,77.8189,62300.0
2014-04-22 14:00:00,86.95,86.95,86.88,86.88,130400.0,77.8189,77.8189,77.7563,77.7563,130400.0
2014-04-22 14:30:00,86.89,86.96,86.88,86.88,199000.0,77.7652,77.8279,77.7563,77.7563,199000.0
2014-04-22 15:00:00,86.88,86.9,86.76,86.78,213100.0,77.7563,77.7742,77.6489,77.6668,213100.0
2014-04-22 15:30:00,86.78,86.81,86.7,86.73,225300.0,77.6668,77.6936,77.5952,77.622,225300.0
2014-04-23 09:30:00,86.68,86.73,86.47,86.52,62300.0,77.5773,77.622,77.3893,77.4341,62300.0
2014-04-23 10:00:00,86.49,86.55,86.31,86.54,39000.0,77.4072,77.4609,77.2461,77.452,39000.0
2014-04-23 10:30:00,86.55,86.65,86.47,86.55,37800.0,77.4609,77.5504,77.3893,77.4609,37800.0
2014-04-23 11:00:00,86.57,86.61,86.41,86.44,220300.0,77.4788,77.5146,77.3356,77.3625,220300.0
2014-04-23 11:30:00,86.46,86.59,86.46,86.57,54200.0,77.3804,77.4967,77.3804,77.4788,54200.0
2014-04-23 12:00:00,86.56,86.58,86.39,86.44,142100.0,77.4699,77.4878,77.3177,77.3625,142100.0
2014-04-23 12:30:00,86.43,86.52,86.43,86.5,247300.0,77.3535,77.4341,77.3535,77.4162,247300.0
2014-04-23 13:00:00,86.49,86.53,86.43,86.5,37200.0,77.4072,77.443,77.3535,77.4162,37200.0
2014-04-23 13:30:00,86.5,86.52,86.37,86.4,50200.0,77.4162,77.4341,77.2998,77.3267,50200.0
2014-04-23 14:00:00,86.4,86.41,86.32,86.38,25400.0,77.3267,77.3356,77.2551,77.3088,25400.0
2014-04-23 14:30:00,86.37,86.42,86.31,86.39,108100.0,77.2998,77.3446,77.2461,77.3177,108100.0
2014-04-23 15:00:00,86.39,86.47,86.37,86.4,44300.0,77.3177,77.3893,77.2998,77.3267,44300.0
2014-04-23 15:30:00,86.4,86.44,86.33,86.36,107900.0,77.3267,77.3625,77.264,77.2909,107900.0
2014-04-24 09:30:00,86.85,87.0,86.09,86.25,76900.0,77.7294,77.8637,77.0492,77.1924,76900.0
2014-04-24 10:00:00,86.22,86.42,85.96,86.42,130300.0,77.1656,77.3446,76.9329,77.3446,130300.0
2014-04-24 10:30:00,86.42,86.47,86.27,86.37,111900.0,77.3446,77.3893,77.2103,77.2998,111900.0
2014-04-24 11:00:00,86.39,86.68,86.32,86.63,66200.0,77.3177,77.5773,77.2551,77.5325,66200.0
2014-04-24 11:30:00,86.66,86.7,86.54,86.59,35700.0,77.5594,77.5952,77.452,77.4967,35700.0
2014-04-24 12:00:00,86.62,86.68,86.53,86.57,62600.0,77.5236,77.5773,77.443,77.4788,62600.0
2014-04-24 12:30:00,86.58,86.67,86.55,86.65,58500.0,77.4878,77.5683,77.4609,77.5504,58500.0
2014-04-24 13:00:00,86.67,86.67,86.61,86.61,35900.0,77.5683,77.5683,77.5146,77.5146,35900.0
2014-04-24 13:30:00,86.59,86.6,86.32,86.33,91600.0,77.4967,77.5057,77.2551,77.264,91600.0
2014-04-24 14:00:00,86.34,86.46,86.31,86.4,83600.0,77.273,77.3804,77.2461,77.3267,83600.0
2014-04-24 14:30:00,86.4,86.51,86.38,86.47,122700.0,77.3267,77.4251,77.3088,77.3893,122700.0
2014-04-24 15:00:00,86.48,86.58,86.46,86.51,64000.0,77.3983,77.4878,77.3804,77.4251,64000.0
2014-04-24 15:30:00,86.53,86.55,86.46,86.52,105400.0,77.443,77.4609,77.3804,77.4341,105400.0
2014-04-25 09:30:00,86.16,86.21,85.9,85.93,42800.0,77.1119,77.1566,76.8792,76.9061,42800.0
2014-04-25 10:00:00,85.87,86.04,85.83,85.89,199300.0,76.8524,77.0045,76.8166,76.8703,199300.0
2014-04-25 10:30:00,85.86,85.86,85.58,85.62,70000.0,76.8434,76.8434,76.5928,76.6286,70000.0
2014-04-25 11:00:00,85.61,85.76,85.46,85.76,70900.0,76.6197,76.7539,76.4854,76.7539,70900.0
2014-04-25 11:30:00,85.77,85.86,85.65,85.77,69100.0,76.7629,76.8434,76.6555,76.7629,69100.0
2014-04-25 12:00:00,85.77,85.87,85.74,85.81,132600.0,76.7629,76.8524,76.736,76.7987,132600.0
2014-04-25 12:30:00,85.82,85.82,85.66,85.67,65300.0,76.8076,76.8076,76.6644,76.6734,65300.0
2014-04-25 13:00:00,85.69,85.69,85.56,85.62,46200.0,76.6913,76.6913,76.5749,76.6286,46200.0
2014-04-25 13:30:00,85.6,85.69,85.51,85.61,58600.0,76.6107,76.6913,76.5302,76.6197,58600.0
2014-04-25 14:00:00,85.61,85.63,85.4,85.46,109600.0,76.6197,76.6376,76.4317,76.4854,109600.0
2014-04-25 14:30:00,85.43,85.58,85.38,85.47,113100.0,76.4586,76.5928,76.4138,76.4944,113100.0
2014-04-25 15:00:00,85.47,85.61,85.44,85.61,76800.0,76.4944,76.6197,76.4675,76.6197,76800.0
2014-04-25 15:30:00,85.61,85.69,85.51,85.56,176200.0,76.6197,76.6913,76.5302,76.5749,176200.0
2014-04-28 09:30:00,85.85,86.07,85.62,85.93,108500.0,76.8345,77.0313,76.6286,76.9061,108500.0
2014-04-28 10:00:00,85.98,86.31,85.89,86.25,218800.0,76.9508,77.2461,76.8703,77.1924,218800.0
2014-04-28 10:30:00,86.27,86.33,86.01,86.04,64600.0,77.2103,77.264,76.9776,77.0045,64600.0
2014-04-28 11:00:00,86.06,86.12,85.65,85.65,62900.0,77.0224,77.0761,76.6555,76.6555,62900.0
2014-04-28 11:30:00,85.66,85.79,85.41,85.44,107900.0,76.6644,76.7808,76.4407,76.4675,107900.0
2014-04-28 12:00:00,85.44,85.55,85.34,85.51,58200.0,76.4675,76.566,76.378,76.5302,58200.0
2014-04-28 12:30:00,85.52,85.57,85.39,85.41,45800.0,76.5391,76.5839,76.4228,76.4407,45800.0
2014-04-28 13:00:00,85.39,85.39,84.87,84.96,148100.0,76.4228,76.4228,75.9574,76.0379,148100.0
2014-04-28 13:30:00,84.97,85.13,84.8,85.03,112100.0,76.0469,76.1901,75.8947,76.1006,112100.0
2014-04-28 14:00:00,85.04,85.34,84.91,85.34,166100.0,76.1095,76.378,75.9932,76.378,166100.0
2014-04-28 14:30:00,85.36,85.49,85.24,85.38,83900.0,76.3959,76.5123,76.2885,76.4138,83900.0
2014-04-28 15:00:00,85.37,85.93,85.35,85.87,235200.0,76.4049,76.9061,76.387,76.8524,235200.0
2014-04-28 15:30:00,85.85,85.98,85.77,85.77,192400.0,76.8345,76.9508,76.7629,76.7629,192400.0
2014-04-29 09:30:00,86.1,86.26,85.93,86.14,69400.0,77.0582,77.2014,76.9061,77.094,69400.0
2014-04-29 10:00:00,86.07,86.2,85.77,85.79,119800.0,77.0313,77.1477,76.7629,76.7808,119800.0
2014-04-29 10:30:00,85.78,86.16,85.77,86.08,65700.0,76.7718,77.1119,76.7629,77.0403,65700.0
2014-04-29 11:00:00,86.09,86.19,85.98,86.19,34800.0,77.0492,77.1387,76.9508,77.1387,34800.0
2014-04-29 11:30:00,86.21,86.23,86.12,86.17,41900.0,77.1566,77.1745,77.0761,77.1208,41900.0
2014-04-29 12:00:00,86.19,86.31,86.16,86.29,48800.0,77.1387,77.2461,77.1119,77.2282,48800.0
2014-04-29 12:30:00,86.32,86.4,86.29,86.35,62400.0,77.2551,77.3267,77.2282,77.2819,62400.0
2014-04-29 13:00:00,86.35,86.36,86.21,86.26,35900.0,77.2819,77.2909,77.1566,77.2014,35900.0
2014-04-29 13:30:00,86.26,86.39,86.21,86.37,48700.0,77.2014,77.3177,77.1566,77.2998,48700.0
2014-04-29 14:00:00,86.39,86.39,86.3,86.31,60400.0,77.3177,77.3177,77.2372,77.2461,60400.0
2014-04-29 14:30:00,86.32,86.35,86.3,86.31,90400.0,77.2551,77.2819,77.2372,77.2461,90400.0
2014-04-29 15:00:00,86.32,86.36,86.29,86.36,66000.0,77.2551,77.2909,77.2282,77.2909,66000.0
2014-04-29 15:30:00,86.35,86.36,86.22,86.26,106000.0,77.2819,77.2909,77.1656,77.2014,106000.0
2014-04-30 09:30:00,85.99,86.17,85.86,86.01,51600.0,76.9598,77.1208,76.8434,76.9776,51600.0
2014-04-30 10:00:00,85.97,86.22,85.86,86.21,79800.0,76.9419,77.1656,76.8434,77.1566,79800.0
2014-04-30 10:30:00,86.22,86.37,86.18,86.29,52500.0,77.1656,77.2998,77.1298,77.2282,52500.0
2014-04-30 11:00:00,86.29,86.31,86.12,86.2,31400.0,77.2282,77.2461,77.0761,77.1477,31400.0
2014-04-30 11:30:00,86.22,86.26,86.18,86.21,21500.0,77.1656,77.2014,77.1298,77.1566,21500.0
2014-04-30 12:00:00,86.22,86.31,86.22,86.29,29400.0,77.1656,77.2461,77.1656,77.2282,29400.0
2014-04-30 12:30:00,86.29,86.37,86.25,86.35,99900.0,77.2282,77.2998,77.1924,77.2819,99900.0
2014-04-30 13:00:00,86.34,86.41,86.32,86.39,32100.0,77.273,77.3356,77.2551,77.3177,32100.0
2014-04-30 13:30:00,86.34,86.39,86.3,86.32,80600.0,77.273,77.3177,77.2372,77.2551,80600.0
2014-04-30 14:00:00,86.29,86.52,86.19,86.38,69700.0,77.2282,77.4341,77.1387,77.3088,69700.0
2014-04-30 14:30:00,86.39,86.6,86.33,86.51,137700.0,77.3177,77.5057,77.264,77.4251,137700.0
2014-04-30 15:00:00,86.52,86.55,86.32,86.48,64900.0,77.4341,77.4609,77.2551,77.3983,64900.0
2014-04-30 15:30:00,86.48,86.6,86.41,86.57,215700.0,77.3983,77.5057,77.3356,77.4788,215700.0
2014-05-01 09:30:00,86.49,86.81,86.45,86.52,143800.0,77.4072,77.6936,77.3714,77.4341,143800.0
2014-05-01 10:00:00,86.54,86.68,86.37,86.59,273300.0,77.452,77.5773,77.2998,77.4967,273300.0
2014-05-01 10:30:00,86.6,86.84,86.59,86.77,230200.0,77.5057,77.7205,77.4967,77.6578,230200.0
2014-05-01 11:00:00,86.79,86.88,86.71,86.86,103900.0,77.6757,77.7563,77.6041,77.7384,103900.0
2014-05-01 11:30:00,86.86,87.02,86.77,86.79,149400.0,77.7384,77.8816,77.6578,77.6757,149400.0
2014-05-01 12:00:00,86.79,86.91,86.77,86.86,88800.0,77.6757,77.7831,77.6578,77.7384,88800.0
2014-05-01 12:30:00,86.87,86.87,86.74,86.83,92600.0,77.7473,77.7473,77.631,77.7115,92600.0
2014-05-01 13:00:00,86.8,86.87,86.72,86.73,52500.0,77.6847,77.7473,77.6131,77.622,52500.0
2014-05-01 13:30:00,86.73,86.77,86.52,86.57,111400.0,77.622,77.6578,77.4341,77.4788,111400.0
2014-05-01 14:00:00,86.56,86.72,86.56,86.68,121400.0,77.4699,77.6131,77.4699,77.5773,121400.0
2014-05-01 14:30:00,86.68,86.69,86.48,86.59,121700.0,77.5773,77.5862,77.3983,77.4967,121700.0
2014-05-01 15:00:00,86.6,86.7,86.49,86.57,75300.0,77.5057,77.5952,77.4072,77.4788,75300.0
2014-05-01 15:30:00,86.56,86.67,86.53,86.67,221800.0,77.4699,77.5683,77.443,77.5683,221800.0
2014-05-02 09:30:00,86.63,86.93,86.61,86.78,160600.0,77.5325,77.801,77.5146,77.6668,160600.0
2014-05-02 10:00:00,86.75,87.0,86.69,86.9,64000.0,77.6399,77.8637,77.5862,77.7742,64000.0
2014-05-02 10:30:00,86.88,87.0,86.45,86.58,208300.0,77.7563,77.8637,77.3714,77.4878,208300.0
2014-05-02 11:00:00,86.56,86.74,86.54,86.56,124500.0,77.4699,77.631,77.452,77.4699,124500.0
2014-05-02 11:30:00,86.59,86.84,86.58,86.8,84800.0,77.4967,77.7205,77.4878,77.6847,84800.0
2014-05-02 12:00:00,86.78,86.78,86.69,86.74,94200.0,77.6668,77.6668,77.5862,77.631,94200.0
2014-05-02 12:30:00,86.74,86.82,86.71,86.77,188300.0,77.631,77.7026,77.6041,77.6578,188300.0
2014-05-02 13:00:00,86.77,86.81,86.62,86.62,88900.0,77.6578,77.6936,77.5236,77.5236,88900.0
2014-05-02 13:30:00,86.61,86.65,86.55,86.55,148200.0,77.5146,77.5504,77.4609,77.4609,148200.0
2014-05-02 14:00:00,86.54,86.61,86.47,86.54,114800.0,77.452,77.5146,77.3893,77.452,114800.0
2014-05-02 14:30:00,86.55,86.66,86.55,86.61,56500.0,77.4609,77.5594,77.4609,77.5146,56500.0
2014-05-02 15:00:00,86.64,86.73,86.6,86.61,137100.0,77.5415,77.622,77.5057,77.5146,137100.0
2014-05-02 15:30:00,86.61,86.67,86.53,86.62,172100.0,77.5146,77.5683,77.443,77.5236,172100.0
2014-05-05 09:30:00,86.2,86.39,85.94,86.39,62200.0,77.1477,77.3177,76.915,77.3177,62200.0
2014-05-05 10:00:00,86.44,86.64,86.3,86.51,100700.0,77.3625,77.5415,77.2372,77.4251,100700.0
2014-05-05 10:30:00,86.52,86.81,86.52,86.68,71900.0,77.4341,77.6936,77.4341,77.5773,71900.0
2014-05-05 11:00:00,86.7,86.75,86.61,86.71,68700.0,77.5952,77.6399,77.5146,77.6041,68700.0
2014-05-05 11:30:00,86.72,86.85,86.72,86.82,64200.0,77.6131,77.7294,77.6131,77.7026,64200.0
2014-05-05 12:00:00,86.82,86.84,86.73,86.81,163700.0,77.7026,77.7205,77.622,77.6936,163700.0
2014-05-05 12:30:00,86.78,86.81,86.7,86.71,27800.0,77.6668,77.6936,77.5952,77.6041,27800.0
2014-05-05 13:00:00,86.7,86.74,86.64,86.69,51600.0,77.5952,77.631,77.5415,77.5862,51600.0
2014-05-05 13:30:00,86.69,86.78,86.69,86.76,69900.0,77.5862,77.6668,77.5862,77.6489,69900.0
2014-05-05 14:00:00,86.76,86.85,86.76,86.83,72800.0,77.6489,77.7294,77.6489,77.7115,72800.0
2014-05-05 14:30:00,86.83,86.99,86.8,86.96,76800.0,77.7115,77.8547,77.6847,77.8279,76800.0
2014-05-05 15:00:00,86.95,86.96,86.87,86.92,69400.0,77.8189,77.8279,77.7473,77.7921,69400.0
2014-05-05 15:30:00,86.93,86.95,86.85,86.92,398400.0,77.801,77.8189,77.7294,77.7921,398400.0
2014-05-06 09:30:00,86.7,86.83,86.48,86.68,117900.0,77.5952,77.7115,77.3983,77.5773,117900.0
2014-05-06 10:00:00,86.68,86.75,86.52,86.74,63700.0,77.5773,77.6399,77.4341,77.631,63700.0
2014-05-06 10:30:00,86.73,86.82,86.52,86.53,61900.0,77.622,77.7026,77.4341,77.443,61900.0
2014-05-06 11:00:00,86.51,86.64,86.47,86.56,70400.0,77.4251,77.5415,77.3893,77.4699,70400.0
2014-05-06 11:30:00,86.56,86.68,86.54,86.67,33200.0,77.4699,77.5773,77.452,77.5683,33200.0
2014-05-06 12:00:00,86.67,86.68,86.53,86.58,29000.0,77.5683,77.5773,77.443,77.4878,29000.0
2014-05-06 12:30:00,86.58,86.64,86.56,86.59,29400.0,77.4878,77.5415,77.4699,77.4967,29400.0
2014-05-06 13:00:00,86.59,86.6,86.42,86.44,42000.0,77.4967,77.5057,77.3446,77.3625,42000.0
2014-05-06 13:30:00,86.43,86.48,86.23,86.24,59600.0,77.3535,77.3983,77.1745,77.1835,59600.0
2014-05-06 14:00:00,86.19,86.3,86.13,86.21,69500.0,77.1387,77.2372,77.085,77.1566,69500.0
2014-05-06 14:30:00,86.2,86.29,86.17,86.21,57400.0,77.1477,77.2282,77.1208,77.1566,57400.0
2014-05-06 15:00:00,86.2,86.35,86.13,86.27,216200.0,77.1477,77.2819,77.085,77.2103,216200.0
2014-05-06 15:30:00,86.26,86.31,86.09,86.12,175800.0,77.2014,77.2461,77.0492,77.0761,175800.0
2014-05-07 09:30:00,86.35,86.41,85.86,85.86,138200.0,77.2819,77.3356,76.8434,76.8434,138200.0
2014-05-07 10:00:00,85.86,86.06,85.37,85.64,121200.0,76.8434,77.0224,76.4049,76.6465,121200.0
2014-05-07 10:30:00,85.63,85.89,85.59,85.73,143000.0,76.6376,76.8703,76.6018,76.7271,143000.0
2014-05-07 11:00:00,85.75,85.82,85.62,85.72,135000.0,76.745,76.8076,76.6286,76.7181,135000.0
2014-05-07 11:30:00,85.74,86.22,85.71,86.11,224700.0,76.736,77.1656,76.7092,77.0671,224700.0
2014-05-07 12:00:00,86.11,86.16,85.99,86.05,86200.0,77.0671,77.1119,76.9598,77.0134,86200.0
2014-05-07 12:30:00,86.06,86.08,85.83,85.84,73900.0,77.0224,77.0403,76.8166,76.8255,73900.0
2014-05-07 13:00:00,85.84,86.0,85.8,85.92,70600.0,76.8255,76.9687,76.7897,76.8971,70600.0
2014-05-07 13:30:00,85.93,86.07,85.79,85.79,50100.0,76.9061,77.0313,76.7808,76.7808,50100.0
2014-05-07 14:00:00,85.79,86.09,85.77,86.08,67900.0,76.7808,77.0492,76.7629,77.0403,67900.0
2014-05-07 14:30:00,86.1,86.16,86.02,86.11,93300.0,77.0582,77.1119,76.9866,77.0671,93300.0
2014-05-07 15:00:00,86.11,86.11,85.98,86.05,65800.0,77.0671,77.0671,76.9508,77.0134,65800.0
2014-05-07 15:30:00,86.05,86.38,86.04,86.34,133700.0,77.0134,77.3088,77.0045,77.273,133700.0
2014-05-08 09:30:00,86.13,86.7,86.03,86.65,95200.0,77.085,77.5952,76.9955,77.5504,95200.0
2014-05-08 10:00:00,86.67,86.9,86.67,86.84,72200.0,77.5683,77.7742,77.5683,77.7205,72200.0
2014-05-08 10:30:00,86.84,86.84,86.65,86.74,91100.0,77.7205,77.7205,77.5504,77.631,91100.0
2014-05-08 11:00:00,86.74,86.92,86.71,86.85,140800.0,77.631,77.7921,77.6041,77.7294,140800.0
2014-05-08 11:30:00,86.9,87.01,86.89,86.94,85600.0,77.7742,77.8726,77.7652,77.81,85600.0
2014-05-08 12:00:00,86.95,86.96,86.86,86.92,39800.0,77.8189,77.8279,77.7384,77.7921,39800.0
2014-05-08 12:30:00,86.92,86.94,86.67,86.72,32000.0,77.7921,77.81,77.5683,77.6131,32000.0
2014-05-08 13:00:00,86.72,86.79,86.51,86.61,60100.0,77.6131,77.6757,77.4251,77.5146,60100.0
2014-05-08 13:30:00,86.59,86.66,86.46,86.51,40300.0,77.4967,77.5594,77.3804,77.4251,40300.0
2014-05-08 14:00:00,86.52,86.52,86.26,86.39,152200.0,77.4341,77.4341,77.2014,77.3177,152200.0
2014-05-08 14:30:00,86.39,86.42,86.04,86.08,110700.0,77.3177,77.3446,77.0045,77.0403,110700.0
2014-05-08 15:00:00,86.08,86.2,85.89,86.18,122300.0,77.0403,77.1477,76.8703,77.1298,122300.0
2014-05-08 15:30:00,86.16,86.23,86.07,86.17,115700.0,77.1119,77.1745,77.0313,77.1208,115700.0
2014-05-09 09:30:00,86.02,86.21,85.73,85.95,193700.0,76.9866,77.1566,76.7271,76.924,193700.0
2014-05-09 10:00:00,85.94,86.25,85.85,86.12,68500.0,76.915,77.1924,76.8345,77.0761,68500.0
2014-05-09 10:30:00,86.1,86.14,85.88,85.91,60700.0,77.0582,77.094,76.8613,76.8882,60700.0
2014-05-09 11:00:00,85.88,85.96,85.78,85.96,125700.0,76.8613,76.9329,76.7718,76.9329,125700.0
2014-05-09 11:30:00,85.97,86.13,85.94,86.11,38500.0,76.9419,77.085,76.915,77.0671,38500.0
2014-05-09 12:00:00,86.08,86.18,86.02,86.1,33700.0,77.0403,77.1298,76.9866,77.0582,33700.0
2014-05-09 12:30:00,86.11,86.43,86.11,86.39,58800.0,77.0671,77.3535,77.0671,77.3177,58800.0
2014-05-09 13:00:00,86.39,86.43,86.29,86.29,31200.0,77.3177,77.3535,77.2282,77.2282,31200.0
2014-05-09 13:30:00,86.36,86.38,86.2,86.22,38300.0,77.2909,77.3088,77.1477,77.1656,38300.0
2014-05-09 14:00:00,86.22,86.27,86.08,86.13,60300.0,77.1656,77.2103,77.0403,77.085,60300.0
2014-05-09 14:30:00,86.1,86.34,86.1,86.33,57600.0,77.0582,77.273,77.0582,77.264,57600.0
2014-05-09 15:00:00,86.31,86.4,86.3,86.35,46500.0,77.2461,77.3267,77.2372,77.2819,46500.0
2014-05-09 15:30:00,86.36,86.54,86.33,86.53,349900.0,77.2909,77.452,77.264,77.443,349900.0
2014-05-12 09:30:00,86.88,87.26,86.83,87.25,113200.0,77.7563,78.0964,77.7115,78.0874,113200.0
2014-05-12 10:00:00,87.28,87.37,87.22,87.31,55100.0,78.1143,78.1948,78.0606,78.1411,55100.0
2014-05-12 10:30:00,87.32,87.38,87.25,87.29,40600.0,78.1501,78.2038,78.0874,78.1232,40600.0
2014-05-12 11:00:00,87.29,87.34,87.27,87.31,31300.0,78.1232,78.168,78.1053,78.1411,31300.0
2014-05-12 11:30:00,87.32,87.38,87.29,87.31,32300.0,78.1501,78.2038,78.1232,78.1411,32300.0
2014-05-12 12:00:00,87.3,87.43,87.29,87.36,68300.0,78.1322,78.2485,78.1232,78.1859,68300.0
2014-05-12 12:30:00,87.35,87.38,87.29,87.32,62900.0,78.1769,78.2038,78.1232,78.1501,62900.0
2014-05-12 13:00:00,87.28,87.35,87.28,87.35,60600.0,78.1143,78.1769,78.1143,78.1769,60600.0
2014-05-12 13:30:00,87.34,87.41,87.34,87.4,66100.0,78.168,78.2306,78.168,78.2217,66100.0
2014-05-12 14:00:00,87.38,87.47,87.35,87.41,63600.0,78.2038,78.2843,78.1769,78.2306,63600.0
2014-05-12 14:30:00,87.42,87.5,87.41,87.5,31700.0,78.2396,78.3112,78.2306,78.3112,31700.0
2014-05-12 15:00:00,87.5,87.54,87.44,87.46,63200.0,78.3112,78.347,78.2575,78.2754,63200.0
2014-05-12 15:30:00,87.45,87.55,87.45,87.52,208600.0,78.2664,78.3559,78.2664,78.3291,208600.0
2014-05-13 09:30:00,87.65,87.81,87.54,87.65,68700.0,78.4454,78.5886,78.347,78.4454,68700.0
2014-05-13 10:00:00,87.68,87.81,87.63,87.78,54100.0,78.4723,78.5886,78.4275,78.5618,54100.0
2014-05-13 10:30:00,87.8,87.87,87.75,87.75,36400.0,78.5797,78.6423,78.5349,78.5349,36400.0
2014-05-13 11:00:00,87.76,87.78,87.56,87.63,40700.0,78.5439,78.5618,78.3649,78.4275,40700.0
2014-05-13 11:30:00,87.64,87.65,87.44,87.53,33300.0,78.4365,78.4454,78.2575,78.338,33300.0
2014-05-13 12:00:00,87.51,87.58,87.47,87.51,34800.0,78.3201,78.3828,78.2843,78.3201,34800.0
2014-05-13 12:30:00,87.49,87.62,87.45,87.56,27200.0,78.3022,78.4186,78.2664,78.3649,27200.0
2014-05-13 13:00:00,87.57,87.61,87.52,87.57,82000.0,78.3738,78.4096,78.3291,78.3738,82000.0
2014-05-13 13:30:00,87.58,87.59,87.46,87.52,101900.0,78.3828,78.3917,78.2754,78.3291,101900.0
2014-05-13 14:00:00,87.53,87.59,87.51,87.55,77100.0,78.338,78.3917,78.3201,78.3559,77100.0
2014-05-13 14:30:00,87.57,87.64,87.57,87.59,61600.0,78.3738,78.4365,78.3738,78.3917,61600.0
2014-05-13 15:00:00,87.59,87.61,87.45,87.53,63400.0,78.3917,78.4096,78.2664,78.338,63400.0
2014-05-13 15:30:00,87.54,87.58,87.48,87.52,83500.0,78.347,78.3828,78.2933,78.3291,83500.0
2014-05-14 09:30:00,87.3,87.47,87.27,87.46,118100.0,78.1322,78.2843,78.1053,78.2754,118100.0
2014-05-14 10:00:00,87.46,87.54,87.26,87.42,78600.0,78.2754,78.347,78.0964,78.2396,78600.0
2014-05-14 10:30:00,87.42,87.49,87.29,87.34,102400.0,78.2396,78.3022,78.1232,78.168,102400.0
2014-05-14 11:00:00,87.35,87.4,87.29,87.33,60000.0,78.1769,78.2217,78.1232,78.159,60000.0
2014-05-14 11:30:00,87.33,87.42,87.31,87.31,60500.0,78.159,78.2396,78.1411,78.1411,60500.0
2014-05-14 12:00:00,87.31,87.38,87.31,87.34,28800.0,78.1411,78.2038,78.1411,78.168,28800.0
2014-05-14 12:30:00,87.32,87.4,87.3,87.36,33000.0,78.1501,78.2217,78.1322,78.1859,33000.0
2014-05-14 13:00:00,87.37,87.43,87.36,87.39,61700.0,78.1948,78.2485,78.1859,78.2127,61700.0
2014-05-14 13:30:00,87.38,87.4,87.36,87.39,39000.0,78.2038,78.2217,78.1859,78.2127,39000.0
2014-05-14 14:00:00,87.38,87.4,87.33,87.37,28100.0,78.2038,78.2217,78.159,78.1948,28100.0
2014-05-14 14:30:00,87.37,87.41,87.14,87.17,210400.0,78.1948,78.2306,77.989,78.0158,210400.0
2014-05-14 15:00:00,87.17,87.17,87.04,87.1,249400.0,78.0158,78.0158,77.8995,77.9532,249400.0
2014-05-14 15:30:00,87.09,87.1,86.93,87.06,296600.0,77.9442,77.9532,77.801,77.9174,296600.0
2014-05-15 09:30:00,86.8,86.9,86.24,86.46,91600.0,77.6847,77.7742,77.1835,77.3804,91600.0
2014-05-15 10:00:00,86.45,86.45,85.93,86.11,89800.0,77.3714,77.3714,76.9061,77.0671,89800.0
2014-05-15 10:30:00,86.12,86.25,85.99,86.13,98100.0,77.0761,77.1924,76.9598,77.085,98100.0
2014-05-15 11:00:00,86.14,86.17,85.86,85.89,111400.0,77.094,77.1208,76.8434,76.8703,111400.0
2014-05-15 11:30:00,85.89,86.11,85.77,85.81,66200.0,76.8703,77.0671,76.7629,76.7987,66200.0
2014-05-15 12:00:00,85.81,85.95,85.79,85.85,80600.0,76.7987,76.924,76.7808,76.8345,80600.0
2014-05-15 12:30:00,85.85,86.06,85.85,86.04,88300.0,76.8345,77.0224,76.8345,77.0045,88300.0
2014-05-15 13:00:00,86.05,86.06,85.93,85.98,93500.0,77.0134,77.0224,76.9061,76.9508,93500.0
2014-05-15 13:30:00,85.98,86.04,85.87,86.04,121900.0,76.9508,77.0045,76.8524,77.0045,121900.0
2014-05-15 14:00:00,86.04,86.2,85.97,86.1,116900.0,77.0045,77.1477,76.9419,77.0582,116900.0
2014-05-15 14:30:00,86.11,86.31,86.1,86.27,78500.0,77.0671,77.2461,77.0582,77.2103,78500.0
2014-05-15 15:00:00,86.28,86.31,86.08,86.15,99700.0,77.2193,77.2461,77.0403,77.1029,99700.0
2014-05-15 15:30:00,86.16,86.35,86.12,86.27,183200.0,77.1119,77.2819,77.0761,77.2103,183200.0
2014-05-16 09:30:00,86.42,86.53,86.12,86.37,314000.0,77.3446,77.443,77.0761,77.2998,314000.0
2014-05-16 10:00:00,86.39,86.43,86.02,86.03,124200.0,77.3177,77.3535,76.9866,76.9955,124200.0
2014-05-16 10:30:00,86.04,86.33,86.04,86.26,178000.0,77.0045,77.264,77.0045,77.2014,178000.0
2014-05-16 11:00:00,86.26,86.4,86.22,86.32,56600.0,77.2014,77.3267,77.1656,77.2551,56600.0
2014-05-16 11:30:00,86.34,86.43,86.26,86.36,57600.0,77.273,77.3535,77.2014,77.2909,57600.0
2014-05-16 12:00:00,86.36,86.45,86.32,86.37,63200.0,77.2909,77.3714,77.2551,77.2998,63200.0
2014-05-16 12:30:00,86.38,86.39,86.28,86.3,66700.0,77.3088,77.3177,77.2193,77.2372,66700.0
2014-05-16 13:00:00,86.3,86.36,86.18,86.32,69100.0,77.2372,77.2909,77.1298,77.2551,69100.0
2014-05-16 13:30:00,86.31,86.38,86.28,86.31,45500.0,77.2461,77.3088,77.2193,77.2461,45500.0
2014-05-16 14:00:00,86.31,86.37,86.25,86.34,53600.0,77.2461,77.2998,77.1924,77.273,53600.0
2014-05-16 14:30:00,86.35,86.63,86.34,86.63,98400.0,77.2819,77.5325,77.273,77.5325,98400.0
2014-05-16 15:00:00,86.63,86.78,86.63,86.67,74100.0,77.5325,77.6668,77.5325,77.5683,74100.0
2014-05-16 15:30:00,86.66,86.79,86.66,86.77,116200.0,77.5594,77.6757,77.5594,77.6578,116200.0
2014-05-19 09:30:00,86.63,86.95,86.48,86.84,55900.0,77.5325,77.8189,77.3983,77.7205,55900.0
2014-05-19 10:00:00,86.86,87.01,86.72,86.95,60800.0,77.7384,77.8726,77.6131,77.8189,60800.0
2014-05-19 10:30:00,86.94,87.02,86.88,86.99,63500.0,77.81,77.8816,77.7563,77.8547,63500.0
2014-05-19 11:00:00,86.98,87.18,86.98,87.13,40400.0,77.8458,78.0248,77.8458,77.98,40400.0
2014-05-19 11:30:00,87.14,87.17,87.09,87.14,177700.0,77.989,78.0158,77.9442,77.989,177700.0
2014-05-19 12:00:00,87.14,87.2,87.13,87.16,33500.0,77.989,78.0427,77.98,78.0069,33500.0
2014-05-19 12:30:00,87.16,87.16,87.03,87.06,40700.0,78.0069,78.0069,77.8905,77.9174,40700.0
2014-05-19 13:00:00,87.07,87.11,87.04,87.09,21900.0,77.9263,77.9621,77.8995,77.9442,21900.0
2014-05-19 13:30:00,87.07,87.13,87.03,87.13,28400.0,77.9263,77.98,77.8905,77.98,28400.0
2014-05-19 14:00:00,87.13,87.2,87.1,87.17,32100.0,77.98,78.0427,77.9532,78.0158,32100.0
2014-05-19 14:30:00,87.15,87.19,87.1,87.13,80500.0,77.9979,78.0337,77.9532,77.98,80500.0
2014-05-19 15:00:00,87.13,87.15,87.03,87.13,127400.0,77.98,77.9979,77.8905,77.98,127400.0
2014-05-19 15:30:00,87.13,87.23,87.13,87.17,262400.0,77.98,78.0695,77.98,78.0158,262400.0
2014-05-20 09:30:00,87.13,87.13,86.75,86.78,322900.0,77.98,77.98,77.6399,77.6668,322900.0
2014-05-20 10:00:00,86.77,86.97,86.74,86.78,109000.0,77.6578,77.8368,77.631,77.6668,109000.0
2014-05-20 10:30:00,86.79,87.02,86.76,87.0,112900.0,77.6757,77.8816,77.6489,77.8637,112900.0
2014-05-20 11:00:00,87.01,87.01,86.9,86.92,279100.0,77.8726,77.8726,77.7742,77.7921,279100.0
2014-05-20 11:30:00,86.9,87.07,86.89,86.96,130800.0,77.7742,77.9263,77.7652,77.8279,130800.0
2014-05-20 12:00:00,86.97,86.97,86.65,86.7,279400.0,77.8368,77.8368,77.5504,77.5952,279400.0
2014-05-20 12:30:00,86.7,86.73,86.63,86.69,92600.0,77.5952,77.622,77.5325,77.5862,92600.0
2014-05-20 13:00:00,86.69,86.69,86.48,86.57,154300.0,77.5862,77.5862,77.3983,77.4788,154300.0
2014-05-20 13:30:00,86.57,86.59,86.32,86.35,193400.0,77.4788,77.4967,77.2551,77.2819,193400.0
2014-05-20 14:00:00,86.33,86.54,86.33,86.47,89800.0,77.264,77.452,77.264,77.3893,89800.0
2014-05-20 14:30:00,86.47,86.49,86.36,86.41,138500.0,77.3893,77.4072,77.2909,77.3356,138500.0
2014-05-20 15:00:00,86.4,86.59,86.4,86.54,198500.0,77.3267,77.4967,77.3267,77.452,198500.0
2014-05-20 15:30:00,86.54,86.72,86.54,86.56,238800.0,77.452,77.6131,77.452,77.4699,238800.0
2014-05-21 09:30:00,86.74,87.14,86.74,87.06,104500.0,77.631,77.989,77.631,77.9174,104500.0
2014-05-21 10:00:00,87.05,87.09,87.0,87.05,78100.0,77.9084,77.9442,77.8637,77.9084,78100.0
2014-05-21 10:30:00,87.05,87.18,87.05,87.07,60700.0,77.9084,78.0248,77.9084,77.9263,60700.0
2014-05-21 11:00:00,87.07,87.11,86.92,86.94,81200.0,77.9263,77.9621,77.7921,77.81,81200.0
2014-05-21 11:30:00,86.94,86.98,86.84,86.92,109500.0,77.81,77.8458,77.7205,77.7921,109500.0
2014-05-21 12:00:00,86.94,87.01,86.9,87.01,32800.0,77.81,77.8726,77.7742,77.8726,32800.0
2014-05-21 12:30:00,87.03,87.11,87.01,87.09,57400.0,77.8905,77.9621,77.8726,77.9442,57400.0
2014-05-21 13:00:00,87.1,87.16,87.1,87.11,86200.0,77.9532,78.0069,77.9532,77.9621,86200.0
2014-05-21 13:30:00,87.11,87.16,87.08,87.13,71000.0,77.9621,78.0069,77.9353,77.98,71000.0
2014-05-21 14:00:00,87.12,87.27,87.0,87.15,194300.0,77.9711,78.1053,77.8637,77.9979,194300.0
2014-05-21 14:30:00,87.15,87.23,87.14,87.2,188000.0,77.9979,78.0695,77.989,78.0427,188000.0
2014-05-21 15:00:00,87.2,87.35,87.18,87.31,168600.0,78.0427,78.1769,78.0248,78.1411,168600.0
2014-05-21 15:30:00,87.31,87.34,87.27,87.3,201100.0,78.1411,78.168,78.1053,78.1322,201100.0
2014-05-22 09:30:00,87.43,87.62,87.23,87.56,79000.0,78.2485,78.4186,78.0695,78.3649,79000.0
2014-05-22 10:00:00,87.57,87.58,87.33,87.46,68200.0,78.3738,78.3828,78.159,78.2754,68200.0
2014-05-22 10:30:00,87.45,87.67,87.45,87.65,23600.0,78.2664,78.4633,78.2664,78.4454,23600.0
2014-05-22 11:00:00,87.66,87.76,87.59,87.74,75700.0,78.4544,78.5439,78.3917,78.526,75700.0
2014-05-22 11:30:00,87.75,87.79,87.7,87.74,33500.0,78.5349,78.5707,78.4902,78.526,33500.0
2014-05-22 12:00:00,87.72,87.73,87.65,87.71,30800.0,78.5081,78.517,78.4454,78.4991,30800.0
2014-05-22 12:30:00,87.71,87.74,87.64,87.65,104200.0,78.4991,78.526,78.4365,78.4454,104200.0
2014-05-22 13:00:00,87.66,87.76,87.66,87.76,166000.0,78.4544,78.5439,78.4544,78.5439,166000.0
2014-05-22 13:30:00,87.76,87.81,87.75,87.77,80300.0,78.5439,78.5886,78.5349,78.5528,80300.0
2014-05-22 14:00:00,87.77,87.79,87.76,87.78,95000.0,78.5528,78.5707,78.5439,78.5618,95000.0
2014-05-22 14:30:00,87.78,87.82,87.75,87.82,91400.0,78.5618,78.5976,78.5349,78.5976,91400.0
2014-05-22 15:00:00,87.82,87.82,87.7,87.73,91300.0,78.5976,78.5976,78.4902,78.517,91300.0
2014-05-22 15:30:00,87.73,87.74,87.62,87.64,114200.0,78.517,78.526,78.4186,78.4365,114200.0
2014-05-23 09:30:00,87.6,87.82,87.59,87.73,123300.0,78.4007,78.5976,78.3917,78.517,123300.0
2014-05-23 10:00:00,87.73,87.89,87.7,87.89,83200.0,78.517,78.6602,78.4902,78.6602,83200.0
2014-05-23 10:30:00,87.88,87.91,87.85,87.87,66100.0,78.6513,78.6781,78.6244,78.6423,66100.0
2014-05-23 11:00:00,87.88,87.93,87.84,87.9,48100.0,78.6513,78.696,78.6155,78.6692,48100.0
2014-05-23 11:30:00,87.9,88.0,87.9,87.97,188400.0,78.6692,78.7587,78.6692,78.7318,188400.0
2014-05-23 12:00:00,87.97,88.02,87.96,87.98,33100.0,78.7318,78.7766,78.7229,78.7408,33100.0
2014-05-23 12:30:00,87.99,88.04,87.98,88.0,23000.0,78.7497,78.7945,78.7408,78.7587,23000.0
2014-05-23 13:00:00,88.01,88.01,87.96,87.99,36800.0,78.7676,78.7676,78.7229,78.7497,36800.0
2014-05-23 13:30:00,88.0,88.04,87.98,88.03,61600.0,78.7587,78.7945,78.7408,78.7855,61600.0
2014-05-23 14:00:00,88.03,88.06,88.01,88.04,55400.0,78.7855,78.8124,78.7676,78.7945,55400.0
2014-05-23 14:30:00,88.04,88.09,88.03,88.08,67900.0,78.7945,78.8392,78.7855,78.8303,67900.0
2014-05-23 15:00:00,88.07,88.13,88.06,88.13,58100.0,78.8213,78.875,78.8124,78.875,58100.0
2014-05-23 15:30:00,88.12,88.14,88.1,88.12,70800.0,78.8661,78.884,78.8482,78.8661,70800.0
2014-05-27 09:30:00,88.37,88.55,88.35,88.43,119700.0,79.0898,79.2509,79.0719,79.1435,119700.0
2014-05-27 10:00:00,88.41,88.64,88.41,88.63,185300.0,79.1256,79.3315,79.1256,79.3225,185300.0
2014-05-27 10:30:00,88.63,88.65,88.58,88.61,177600.0,79.3225,79.3404,79.2778,79.3046,177600.0
2014-05-27 11:00:00,88.61,88.64,88.51,88.52,61800.0,79.3046,79.3315,79.2151,79.2241,61800.0
2014-05-27 11:30:00,88.53,88.58,88.51,88.54,24600.0,79.233,79.2778,79.2151,79.242,24600.0
2014-05-27 12:00:00,88.53,88.59,88.45,88.47,63100.0,79.233,79.2867,79.1614,79.1793,63100.0
2014-05-27 12:30:00,88.47,88.56,88.47,88.53,23100.0,79.1793,79.2599,79.1793,79.233,23100.0
2014-05-27 13:00:00,88.53,88.55,88.5,88.52,31500.0,79.233,79.2509,79.2062,79.2241,31500.0
2014-05-27 13:30:00,88.51,88.61,88.46,88.6,75500.0,79.2151,79.3046,79.1704,79.2957,75500.0
2014-05-27 14:00:00,88.61,88.63,88.58,88.61,28000.0,79.3046,79.3225,79.2778,79.3046,28000.0
2014-05-27 14:30:00,88.61,88.61,88.54,88.6,56700.0,79.3046,79.3046,79.242,79.2957,56700.0
2014-05-27 15:00:00,88.59,88.68,88.58,88.67,109100.0,79.2867,79.3673,79.2778,79.3583,109100.0
2014-05-27 15:30:00,88.67,88.74,88.63,88.74,98400.0,79.3583,79.421,79.3225,79.421,98400.0
2014-05-28 09:30:00,88.6,88.75,88.49,88.54,88900.0,79.2957,79.4299,79.1972,79.242,88900.0
2014-05-28 10:00:00,88.5,88.54,88.4,88.51,125100.0,79.2062,79.242,79.1167,79.2151,125100.0
2014-05-28 10:30:00,88.54,88.54,88.37,88.48,44000.0,79.242,79.242,79.0898,79.1883,44000.0
2014-05-28 11:00:00,88.51,88.62,88.5,88.6,31400.0,79.2151,79.3136,79.2062,79.2957,31400.0
2014-05-28 11:30:00,88.6,88.73,88.6,88.64,46900.0,79.2957,79.412,79.2957,79.3315,46900.0
2014-05-28 12:00:00,88.65,88.75,88.6,88.61,111800.0,79.3404,79.4299,79.2957,79.3046,111800.0
2014-05-28 12:30:00,88.62,88.63,88.57,88.62,86700.0,79.3136,79.3225,79.2688,79.3136,86700.0
2014-05-28 13:00:00,88.63,88.73,88.62,88.68,40300.0,79.3225,79.412,79.3136,79.3673,40300.0
2014-05-28 13:30:00,88.69,88.78,88.67,88.74,30400.0,79.3762,79.4568,79.3583,79.421,30400.0
2014-05-28 14:00:00,88.74,88.77,88.68,88.68,61200.0,79.421,79.4478,79.3673,79.3673,61200.0
2014-05-28 14:30:00,88.68,88.71,88.61,88.68,37600.0,79.3673,79.3941,79.3046,79.3673,37600.0
2014-05-28 15:00:00,88.68,88.73,88.65,88.69,59300.0,79.3673,79.412,79.3404,79.3762,59300.0
2014-05-28 15:30:00,88.68,88.72,88.5,88.52,109300.0,79.3673,79.4031,79.2062,79.2241,109300.0
2014-05-29 09:30:00,88.64,88.85,88.64,88.82,94600.0,79.3315,79.5194,79.3315,79.4926,94600.0
2014-05-29 10:00:00,88.81,88.84,88.59,88.7,177400.0,79.4836,79.5105,79.2867,79.3852,177400.0
2014-05-29 10:30:00,88.68,88.81,88.65,88.78,141200.0,79.3673,79.4836,79.3404,79.4568,141200.0
2014-05-29 11:00:00,88.78,88.82,88.72,88.81,64100.0,79.4568,79.4926,79.4031,79.4836,64100.0
2014-05-29 11:30:00,88.82,88.86,88.73,88.76,37600.0,79.4926,79.5284,79.412,79.4389,37600.0
2014-05-29 12:00:00,88.76,88.84,88.74,88.76,26500.0,79.4389,79.5105,79.421,79.4389,26500.0
2014-05-29 12:30:00,88.77,88.8,88.74,88.8,18800.0,79.4478,79.4747,79.421,79.4747,18800.0
2014-05-29 13:00:00,88.79,88.8,88.76,88.77,26500.0,79.4657,79.4747,79.4389,79.4478,26500.0
2014-05-29 13:30:00,88.78,88.84,88.75,88.81,86400.0,79.4568,79.5105,79.4299,79.4836,86400.0
2014-05-29 14:00:00,88.8,88.9,88.79,88.88,65200.0,79.4747,79.5642,79.4657,79.5463,65200.0
2014-05-29 14:30:00,88.89,89.03,88.87,89.01,113100.0,79.5552,79.6805,79.5373,79.6626,113100.0
2014-05-29 15:00:00,89.02,89.08,89.01,89.06,275500.0,79.6716,79.7253,79.6626,79.7074,275500.0
2014-05-29 15:30:00,89.07,89.08,88.98,89.06,139700.0,79.7163,79.7253,79.6358,79.7074,139700.0
2014-05-30 09:30:00,88.96,89.09,88.92,88.93,57400.0,79.6179,79.7342,79.5821,79.591,57400.0
2014-05-30 10:00:00,88.94,89.13,88.91,89.07,102900.0,79.6,79.77,79.5731,79.7163,102900.0
2014-05-30 10:30:00,89.09,89.12,89.02,89.07,25900.0,79.7342,79.7611,79.6716,79.7163,25900.0
2014-05-30 11:00:00,89.08,89.14,89.04,89.04,38200.0,79.7253,79.779,79.6895,79.6895,38200.0
2014-05-30 11:30:00,89.04,89.13,89.04,89.08,24800.0,79.6895,79.77,79.6895,79.7253,24800.0
2014-05-30 12:00:00,89.08,89.11,89.04,89.05,49100.0,79.7253,79.7521,79.6895,79.6984,49100.0
2014-05-30 12:30:00,89.04,89.04,88.85,88.94,64100.0,79.6895,79.6895,79.5194,79.6,64100.0
2014-05-30 13:00:00,88.92,88.99,88.9,88.94,83500.0,79.5821,79.6447,79.5642,79.6,83500.0
2014-05-30 13:30:00,88.93,88.97,88.87,88.97,132600.0,79.591,79.6268,79.5373,79.6268,132600.0
2014-05-30 14:00:00,88.97,89.08,88.95,89.08,93100.0,79.6268,79.7253,79.6089,79.7253,93100.0
2014-05-30 14:30:00,89.08,89.16,89.04,89.05,154000.0,79.7253,79.7969,79.6895,79.6984,154000.0
2014-05-30 15:00:00,89.06,89.12,89.03,89.08,94200.0,79.7074,79.7611,79.6805,79.7253,94200.0
2014-05-30 15:30:00,89.08,89.26,89.08,89.22,356600.0,79.7253,79.8864,79.7253,79.8506,356600.0
2014-06-02 09:30:00,89.3,89.31,89.06,89.07,102000.0,79.9222,79.9311,79.7074,79.7163,102000.0
2014-06-02 10:00:00,89.03,89.07,88.78,89.01,105600.0,79.6805,79.7163,79.4568,79.6626,105600.0
2014-06-02 10:30:00,89.02,89.1,88.92,89.04,83700.0,79.6716,79.7432,79.5821,79.6895,83700.0
2014-06-02 11:00:00,89.06,89.3,89.01,89.28,67800.0,79.7074,79.9222,79.6626,79.9043,67800.0
2014-06-02 11:30:00,89.29,89.34,89.23,89.28,59900.0,79.9132,79.9579,79.8595,79.9043,59900.0
2014-06-02 12:00:00,89.29,89.3,89.22,89.24,30900.0,79.9132,79.9222,79.8506,79.8685,30900.0
2014-06-02 12:30:00,89.24,89.27,89.23,89.23,28000.0,79.8685,79.8953,79.8595,79.8595,28000.0
2014-06-02 13:00:00,89.23,89.26,89.17,89.24,73300.0,79.8595,79.8864,79.8058,79.8685,73300.0
2014-06-02 13:30:00,89.25,89.26,89.17,89.2,52300.0,79.8774,79.8864,79.8058,79.8327,52300.0
2014-06-02 14:00:00,89.21,89.25,89.14,89.23,75400.0,79.8416,79.8774,79.779,79.8595,75400.0
2014-06-02 14:30:00,89.24,89.27,89.21,89.23,156600.0,79.8685,79.8953,79.8416,79.8595,156600.0
2014-06-02 15:00:00,89.22,89.26,89.16,89.21,130600.0,79.8506,79.8864,79.7969,79.8416,130600.0
2014-06-02 15:30:00,89.22,89.33,89.22,89.31,230200.0,79.8506,79.949,79.8506,79.9311,230200.0
2014-06-03 09:30:00,89.03,89.18,88.96,89.16,157500.0,79.6805,79.8148,79.6179,79.7969,157500.0
2014-06-03 10:00:00,89.17,89.25,89.14,89.14,42300.0,79.8058,79.8774,79.779,79.779,42300.0
2014-06-03 10:30:00,89.18,89.19,89.02,89.05,27300.0,79.8148,79.8237,79.6716,79.6984,27300.0
2014-06-03 11:00:00,89.06,89.09,89.03,89.05,34500.0,79.7074,79.7342,79.6805,79.6984,34500.0
2014-06-03 11:30:00,89.03,89.06,88.91,88.98,59300.0,79.6805,79.7074,79.5731,79.6358,59300.0
2014-06-03 12:00:00,88.98,89.12,88.98,89.09,71100.0,79.6358,79.7611,79.6358,79.7342,71100.0
2014-06-03 12:30:00,89.08,89.09,89.05,89.06,16500.0,79.7253,79.7342,79.6984,79.7074,16500.0
2014-06-03 13:00:00,89.06,89.15,89.06,89.14,19800.0,79.7074,79.7879,79.7074,79.779,19800.0
2014-06-03 13:30:00,89.15,89.16,89.09,89.13,198500.0,79.7879,79.7969,79.7342,79.77,198500.0
2014-06-03 14:00:00,89.13,89.18,89.1,89.15,44900.0,79.77,79.8148,79.7432,79.7879,44900.0
2014-06-03 14:30:00,89.16,89.17,89.08,89.1,40300.0,79.7969,79.8058,79.7253,79.7432,40300.0
2014-06-03 15:00:00,89.09,89.16,89.05,89.15,54700.0,79.7342,79.7969,79.6984,79.7879,54700.0
2014-06-03 15:30:00,89.15,89.18,89.12,89.16,87600.0,79.7879,79.8148,79.7611,79.7969,87600.0
2014-06-04 09:30:00,88.96,89.07,88.79,89.07,97400.0,79.6179,79.7163,79.4657,79.7163,97400.0
2014-06-04 10:00:00,89.08,89.15,89.05,89.07,57700.0,79.7253,79.7879,79.6984,79.7163,57700.0
2014-06-04 10:30:00,89.06,89.25,89.06,89.25,39500.0,79.7074,79.8774,79.7074,79.8774,39500.0
2014-06-04 11:00:00,89.25,89.35,89.21,89.34,115900.0,79.8774,79.9669,79.8416,79.9579,115900.0
2014-06-04 11:30:00,89.33,89.36,89.29,89.31,108100.0,79.949,79.9758,79.9132,79.9311,108100.0
2014-06-04 12:00:00,89.31,89.36,89.29,89.35,81200.0,79.9311,79.9758,79.9132,79.9669,81200.0
2014-06-04 12:30:00,89.34,89.42,89.32,89.41,11300.0,79.9579,80.0295,79.94,80.0206,11300.0
2014-06-04 13:00:00,89.41,89.44,89.37,89.39,26200.0,80.0206,80.0474,79.9848,80.0027,26200.0
2014-06-04 13:30:00,89.37,89.43,89.37,89.43,28200.0,79.9848,80.0385,79.9848,80.0385,28200.0
2014-06-04 14:00:00,89.42,89.43,89.33,89.36,36100.0,80.0295,80.0385,79.949,79.9758,36100.0
2014-06-04 14:30:00,89.36,89.37,89.29,89.33,38400.0,79.9758,79.9848,79.9132,79.949,38400.0
2014-06-04 15:00:00,89.33,89.36,89.31,89.36,37600.0,79.949,79.9758,79.9311,79.9758,37600.0
2014-06-04 15:30:00,89.36,89.42,89.35,89.38,384200.0,79.9758,80.0295,79.9669,79.9937,384200.0
2014-06-05 09:30:00,89.55,89.57,89.27,89.41,131400.0,80.1459,80.1638,79.8953,80.0206,131400.0
2014-06-05 10:00:00,89.41,89.43,89.13,89.43,85600.0,80.0206,80.0385,79.77,80.0385,85600.0
2014-06-05 10:30:00,89.43,89.51,89.34,89.46,146500.0,80.0385,80.1101,79.9579,80.0653,146500.0
2014-06-05 11:00:00,89.45,89.68,89.43,89.66,102300.0,80.0564,80.2622,80.0385,80.2443,102300.0
2014-06-05 11:30:00,89.66,89.88,89.65,89.88,95700.0,80.2443,80.4412,80.2354,80.4412,95700.0
2014-06-05 12:00:00,89.89,89.98,89.89,89.95,58900.0,80.4502,80.5307,80.4502,80.5039,58900.0
2014-06-05 12:30:00,89.96,90.06,89.96,89.97,72600.0,80.5128,80.6023,80.5128,80.5218,72600.0
2014-06-05 13:00:00,89.98,90.03,89.92,89.93,70000.0,80.5307,80.5755,80.477,80.486,70000.0
2014-06-05 13:30:00,89.93,89.96,89.88,89.96,125100.0,80.486,80.5128,80.4412,80.5128,125100.0
2014-06-05 14:00:00,89.96,90.08,89.94,90.02,98400.0,80.5128,80.6202,80.4949,80.5665,98400.0
2014-06-05 14:30:00,90.04,90.06,89.94,89.94,50400.0,80.5844,80.6023,80.4949,80.4949,50400.0
2014-06-05 15:00:00,89.94,90.01,89.89,89.91,90000.0,80.4949,80.5576,80.4502,80.4681,90000.0
2014-06-05 15:30:00,89.91,90.01,89.89,89.99,297500.0,80.4681,80.5576,80.4502,80.5397,297500.0
2014-06-06 09:30:00,90.13,90.3,90.07,90.3,159300.0,80.665,80.8171,80.6113,80.8171,159300.0
2014-06-06 10:00:00,90.32,90.34,90.19,90.29,44400.0,80.835,80.8529,80.7187,80.8082,44400.0
2014-06-06 10:30:00,90.29,90.32,90.24,90.31,195000.0,80.8082,80.835,80.7634,80.8261,195000.0
2014-06-06 11:00:00,90.31,90.39,90.28,90.29,66900.0,80.8261,80.8977,80.7992,80.8082,66900.0
2014-06-06 11:30:00,90.29,90.34,90.26,90.28,42800.0,80.8082,80.8529,80.7813,80.7992,42800.0
2014-06-06 12:00:00,90.28,90.3,90.25,90.27,14900.0,80.7992,80.8171,80.7724,80.7903,14900.0
2014-06-06 12:30:00,90.27,90.37,90.27,90.33,57300.0,80.7903,80.8798,80.7903,80.844,57300.0
2014-06-06 13:00:00,90.32,90.35,90.27,90.33,30500.0,80.835,80.8619,80.7903,80.844,30500.0
2014-06-06 13:30:00,90.34,90.35,90.28,90.33,26500.0,80.8529,80.8619,80.7992,80.844,26500.0
2014-06-06 14:00:00,90.32,90.36,90.29,90.35,50300.0,80.835,80.8708,80.8082,80.8619,50300.0
2014-06-06 14:30:00,90.36,90.36,90.31,90.33,42600.0,80.8708,80.8708,80.8261,80.844,42600.0
2014-06-06 15:00:00,90.32,90.38,90.3,90.36,77500.0,80.835,80.8887,80.8171,80.8708,77500.0
2014-06-06 15:30:00,90.35,90.38,90.25,90.37,190500.0,80.8619,80.8887,80.7724,80.8798,190500.0
2014-06-09 09:30:00,90.35,90.56,90.34,90.48,127800.0,80.8619,81.0498,80.8529,80.9782,127800.0
2014-06-09 10:00:00,90.51,90.53,90.41,90.48,39800.0,81.0051,81.023,80.9156,80.9782,39800.0
2014-06-09 10:30:00,90.49,90.54,90.42,90.51,41700.0,80.9872,81.0319,80.9245,81.0051,41700.0
2014-06-09 11:00:00,90.52,90.62,90.49,90.61,36400.0,81.014,81.1035,80.9872,81.0946,36400.0
2014-06-09 11:30:00,90.62,90.71,90.61,90.66,42500.0,81.1035,81.1841,81.0946,81.1393,42500.0
2014-06-09 12:00:00,90.65,90.66,90.57,90.57,16500.0,81.1304,81.1393,81.0588,81.0588,16500.0
2014-06-09 12:30:00,90.57,90.61,90.54,90.56,36400.0,81.0588,81.0946,81.0319,81.0498,36400.0
2014-06-09 13:00:00,90.56,90.57,90.44,90.44,47800.0,81.0498,81.0588,80.9424,80.9424,47800.0
2014-06-09 13:30:00,90.45,90.5,90.42,90.45,90700.0,80.9514,80.9961,80.9245,80.9514,90700.0
2014-06-09 14:00:00,90.43,90.44,90.24,90.25,62300.0,80.9335,80.9424,80.7634,80.7724,62300.0
2014-06-09 14:30:00,90.27,90.41,90.23,90.4,72100.0,80.7903,80.9156,80.7545,80.9066,72100.0
2014-06-09 15:00:00,90.4,90.49,90.37,90.46,109800.0,80.9066,80.9872,80.8798,80.9603,109800.0
2014-06-09 15:30:00,90.47,90.47,90.37,90.44,104200.0,80.9693,80.9693,80.8798,80.9424,104200.0
2014-06-10 09:30:00,90.37,90.43,90.26,90.26,119700.0,80.8798,80.9335,80.7813,80.7813,119700.0
2014-06-10 10:00:00,90.27,90.34,90.08,90.32,47700.0,80.7903,80.8529,80.6202,80.835,47700.0
2014-06-10 10:30:00,90.33,90.36,90.21,90.34,54500.0,80.844,80.8708,80.7366,80.8529,54500.0
2014-06-10 11:00:00,90.34,90.37,90.28,90.3,61500.0,80.8529,80.8798,80.7992,80.8171,61500.0
2014-06-10 11:30:00,90.3,90.34,90.26,90.28,26900.0,80.8171,80.8529,80.7813,80.7992,26900.0
2014-06-10 12:00:00,90.29,90.29,90.2,90.27,24200.0,80.8082,80.8082,80.7276,80.7903,24200.0
2014-06-10 12:30:00,90.27,90.27,90.19,90.26,53000.0,80.7903,80.7903,80.7187,80.7813,53000.0
2014-06-10 13:00:00,90.26,90.26,90.19,90.21,40900.0,80.7813,80.7813,80.7187,80.7366,40900.0
2014-06-10 13:30:00,90.22,90.31,90.2,90.29,41700.0,80.7455,80.8261,80.7276,80.8082,41700.0
2014-06-10 14:00:00,90.3,90.35,90.28,90.34,126600.0,80.8171,80.8619,80.7992,80.8529,126600.0
2014-06-10 14:30:00,90.34,90.34,90.28,90.3,60600.0,80.8529,80.8529,80.7992,80.8171,60600.0
2014-06-10 15:00:00,90.3,90.36,90.28,90.34,149200.0,80.8171,80.8708,80.7992,80.8529,149200.0
2014-06-10 15:30:00,90.34,90.37,90.31,90.37,126900.0,80.8529,80.8798,80.8261,80.8798,126900.0
2014-06-11 09:30:00,90.09,90.2,90.0,90.1,61600.0,80.6292,80.7276,80.5486,80.6381,61600.0
2014-06-11 10:00:00,90.11,90.19,90.05,90.08,102800.0,80.6471,80.7187,80.5934,80.6202,102800.0
2014-06-11 10:30:00,90.05,90.13,90.0,90.09,26700.0,80.5934,80.665,80.5486,80.6292,26700.0
2014-06-11 11:00:00,90.09,90.18,90.08,90.12,57200.0,80.6292,80.7097,80.6202,80.656,57200.0
2014-06-11 11:30:00,90.12,90.21,90.08,90.2,18400.0,80.656,80.7366,80.6202,80.7276,18400.0
2014-06-11 12:00:00,90.2,90.22,90.15,90.15,35800.0,80.7276,80.7455,80.6829,80.6829,35800.0
2014-06-11 12:30:00,90.16,90.22,90.15,90.22,137200.0,80.6918,80.7455,80.6829,80.7455,137200.0
2014-06-11 13:00:00,90.21,90.22,90.11,90.18,124400.0,80.7366,80.7455,80.6471,80.7097,124400.0
2014-06-11 13:30:00,90.18,90.18,90.04,90.04,76600.0,80.7097,80.7097,80.5844,80.5844,76600.0
2014-06-11 14:00:00,90.01,90.04,89.9,89.99,87300.0,80.5576,80.5844,80.4591,80.5397,87300.0
2014-06-11 14:30:00,89.98,90.08,89.98,90.03,154400.0,80.5307,80.6202,80.5307,80.5755,154400.0
2014-06-11 15:00:00,90.03,90.12,90.03,90.12,81300.0,80.5755,80.656,80.5755,80.656,81300.0
2014-06-11 15:30:00,90.14,90.21,90.1,90.15,211900.0,80.6739,80.7366,80.6381,80.6829,211900.0
2014-06-12 09:30:00,90.0,90.05,89.85,89.95,95900.0,80.5486,80.5934,80.4144,80.5039,95900.0
2014-06-12 10:00:00,89.95,90.03,89.78,89.79,48400.0,80.5039,80.5755,80.3517,80.3607,48400.0
2014-06-12 10:30:00,89.78,89.8,89.66,89.75,68400.0,80.3517,80.3696,80.2443,80.3249,68400.0
2014-06-12 11:00:00,89.74,89.9,89.7,89.89,28800.0,80.3159,80.4591,80.2801,80.4502,28800.0
2014-06-12 11:30:00,89.88,89.89,89.79,89.8,29600.0,80.4412,80.4502,80.3607,80.3696,29600.0
2014-06-12 12:00:00,89.79,89.85,89.75,89.84,105700.0,80.3607,80.4144,80.3249,80.4054,105700.0
2014-06-12 12:30:00,89.83,89.84,89.59,89.66,81000.0,80.3965,80.4054,80.1817,80.2443,81000.0
2014-06-12 13:00:00,89.66,89.68,89.49,89.52,66500.0,80.2443,80.2622,80.0922,80.119,66500.0
2014-06-12 13:30:00,89.51,89.51,89.29,89.34,52600.0,80.1101,80.1101,79.9132,79.9579,52600.0
2014-06-12 14:00:00,89.33,89.41,89.31,89.35,46100.0,79.949,80.0206,79.9311,79.9669,46100.0
2014-06-12 14:30:00,89.36,89.38,89.27,89.32,72500.0,79.9758,79.9937,79.8953,79.94,72500.0
2014-06-12 15:00:00,89.31,89.36,89.18,89.27,75200.0,79.9311,79.9758,79.8148,79.8953,75200.0
2014-06-12 15:30:00,89.27,89.4,89.14,89.38,132800.0,79.8953,80.0116,79.779,79.9937,132800.0
2014-06-13 09:30:00,89.4,89.55,89.24,89.29,83600.0,80.0116,80.1459,79.8685,79.9132,83600.0
2014-06-13 10:00:00,89.27,89.46,89.09,89.43,110800.0,79.8953,80.0653,79.7342,80.0385,110800.0
2014-06-13 10:30:00,89.44,89.6,89.42,89.59,90300.0,80.0474,80.1906,80.0295,80.1817,90300.0
2014-06-13 11:00:00,89.6,89.62,89.51,89.51,147300.0,80.1906,80.2085,80.1101,80.1101,147300.0
2014-06-13 11:30:00,89.53,89.54,89.38,89.42,106500.0,80.128,80.1369,79.9937,80.0295,106500.0
2014-06-13 12:00:00,89.41,89.55,89.41,89.51,37800.0,80.0206,80.1459,80.0206,80.1101,37800.0
2014-06-13 12:30:00,89.52,89.52,89.43,89.45,22100.0,80.119,80.119,80.0385,80.0564,22100.0
2014-06-13 13:00:00,89.44,89.5,89.39,89.43,38000.0,80.0474,80.1011,80.0027,80.0385,38000.0
2014-06-13 13:30:00,89.44,89.52,89.39,89.51,30100.0,80.0474,80.119,80.0027,80.1101,30100.0
2014-06-13 14:00:00,89.5,89.6,89.49,89.56,38500.0,80.1011,80.1906,80.0922,80.1548,38500.0
2014-06-13 14:30:00,89.56,89.58,89.52,89.53,54400.0,80.1548,80.1727,80.119,80.128,54400.0
2014-06-13 15:00:00,89.53,89.64,89.39,89.39,42900.0,80.128,80.2264,80.0027,80.0027,42900.0
2014-06-13 15:30:00,89.39,89.54,89.34,89.53,151700.0,80.0027,80.1369,79.9579,80.128,151700.0
2014-06-16 09:30:00,89.42,89.69,89.34,89.62,53000.0,80.0295,80.2712,79.9579,80.2085,53000.0
2014-06-16 10:00:00,89.64,89.82,89.62,89.71,30600.0,80.2264,80.3875,80.2085,80.2891,30600.0
2014-06-16 10:30:00,89.7,89.77,89.64,89.67,84800.0,80.2801,80.3428,80.2264,80.2533,84800.0
2014-06-16 11:00:00,89.66,89.66,89.39,89.43,81700.0,80.2443,80.2443,80.0027,80.0385,81700.0
2014-06-16 11:30:00,89.4,89.4,89.29,89.38,71000.0,80.0116,80.0116,79.9132,79.9937,71000.0
2014-06-16 12:00:00,89.4,89.57,89.39,89.55,43800.0,80.0116,80.1638,80.0027,80.1459,43800.0
2014-06-16 12:30:00,89.55,89.59,89.47,89.56,62500.0,80.1459,80.1817,80.0743,80.1548,62500.0
2014-06-16 13:00:00,89.57,89.68,89.55,89.66,53500.0,80.1638,80.2622,80.1459,80.2443,53500.0
2014-06-16 13:30:00,89.67,89.71,89.55,89.58,42800.0,80.2533,80.2891,80.1459,80.1727,42800.0
2014-06-16 14:00:00,89.6,89.67,89.58,89.64,21600.0,80.1906,80.2533,80.1727,80.2264,21600.0
2014-06-16 14:30:00,89.65,89.69,89.57,89.58,113000.0,80.2354,80.2712,80.1638,80.1727,113000.0
2014-06-16 15:00:00,89.58,89.59,89.5,89.56,208500.0,80.1727,80.1817,80.1011,80.1548,208500.0
2014-06-16 15:30:00,89.57,89.67,89.56,89.66,128100.0,80.1638,80.2533,80.1548,80.2443,128100.0
2014-06-17 09:30:00,89.59,89.79,89.48,89.74,335800.0,80.1817,80.3607,80.0832,80.3159,335800.0
2014-06-17 10:00:00,89.77,89.91,89.75,89.86,72500.0,80.3428,80.4681,80.3249,80.4233,72500.0
2014-06-17 10:30:00,89.86,89.86,89.55,89.67,105500.0,80.4233,80.4233,80.1459,80.2533,105500.0
2014-06-17 11:00:00,89.67,89.71,89.56,89.71,85800.0,80.2533,80.2891,80.1548,80.2891,85800.0
2014-06-17 11:30:00,89.7,89.86,89.7,89.84,86800.0,80.2801,80.4233,80.2801,80.4054,86800.0
2014-06-17 12:00:00,89.84,89.87,89.81,89.83,84200.0,80.4054,80.4323,80.3786,80.3965,84200.0
2014-06-17 12:30:00,89.83,89.95,89.83,89.91,96900.0,80.3965,80.5039,80.3965,80.4681,96900.0
2014-06-17 13:00:00,89.91,89.92,89.83,89.84,75500.0,80.4681,80.477,80.3965,80.4054,75500.0
2014-06-17 13:30:00,89.84,89.98,89.84,89.95,141300.0,80.4054,80.5307,80.4054,80.5039,141300.0
2014-06-17 14:00:00,89.94,89.99,89.86,89.96,54200.0,80.4949,80.5397,80.4233,80.5128,54200.0
2014-06-17 14:30:00,89.98,89.99,89.92,89.96,171200.0,80.5307,80.5397,80.477,80.5128,171200.0
2014-06-17 15:00:00,89.97,89.98,89.85,89.87,109600.0,80.5218,80.5307,80.4144,80.4323,109600.0
2014-06-17 15:30:00,89.88,89.94,89.81,89.86,140200.0,80.4412,80.4949,80.3786,80.4233,140200.0
2014-06-18 09:30:00,89.95,89.95,89.82,89.91,171800.0,80.5039,80.5039,80.3875,80.4681,171800.0
2014-06-18 10:00:00,89.9,89.93,89.75,89.89,64100.0,80.4591,80.486,80.3249,80.4502,64100.0
2014-06-18 10:30:00,89.9,89.92,89.7,89.7,158900.0,80.4591,80.477,80.2801,80.2801,158900.0
2014-06-18 11:00:00,89.68,89.8,89.67,89.76,52800.0,80.2622,80.3696,80.2533,80.3338,52800.0
2014-06-18 11:30:00,89.76,89.82,89.76,89.78,27100.0,80.3338,80.3875,80.3338,80.3517,27100.0
2014-06-18 12:00:00,89.78,89.79,89.72,89.73,90500.0,80.3517,80.3607,80.298,80.307,90500.0
2014-06-18 12:30:00,89.75,89.85,89.74,89.82,34200.0,80.3249,80.4144,80.3159,80.3875,34200.0
2014-06-18 13:00:00,89.83,89.84,89.78,89.78,38000.0,80.3965,80.4054,80.3517,80.3517,38000.0
2014-06-18 13:30:00,89.77,89.77,89.65,89.73,39800.0,80.3428,80.3428,80.2354,80.307,39800.0
2014-06-18 14:00:00,89.71,90.08,89.65,90.06,97100.0,80.2891,80.6202,80.2354,80.6023,97100.0
2014-06-18 14:30:00,90.05,90.2,90.01,90.18,142300.0,80.5934,80.7276,80.5576,80.7097,142300.0
2014-06-18 15:00:00,90.18,90.36,90.18,90.34,81000.0,80.7097,80.8708,80.7097,80.8529,81000.0
2014-06-18 15:30:00,90.35,90.53,90.33,90.49,104800.0,80.8619,81.023,80.844,80.9872,104800.0
2014-06-19 09:30:00,90.53,90.7,90.5,90.51,80600.0,81.023,81.1751,80.9961,81.0051,80600.0
2014-06-19 10:00:00,90.54,90.6,90.45,90.52,34900.0,81.0319,81.0856,80.9514,81.014,34900.0
2014-06-19 10:30:00,90.52,90.57,90.38,90.41,34700.0,81.014,81.0588,80.8887,80.9156,34700.0
2014-06-19 11:00:00,90.41,90.45,90.37,90.4,58100.0,80.9156,80.9514,80.8798,80.9066,58100.0
2014-06-19 11:30:00,90.38,90.46,90.38,90.41,23100.0,80.8887,80.9603,80.8887,80.9156,23100.0
2014-06-19 12:00:00,90.42,90.48,90.4,90.4,19200.0,80.9245,80.9782,80.9066,80.9066,19200.0
2014-06-19 12:30:00,90.39,90.45,90.32,90.32,22400.0,80.8977,80.9514,80.835,80.835,22400.0
2014-06-19 13:00:00,90.34,90.37,90.21,90.31,38900.0,80.8529,80.8798,80.7366,80.8261,38900.0
2014-06-19 13:30:00,90.31,90.36,90.26,90.35,79000.0,80.8261,80.8708,80.7813,80.8619,79000.0
2014-06-19 14:00:00,90.34,90.45,90.32,90.41,38000.0,80.8529,80.9514,80.835,80.9156,38000.0
2014-06-19 14:30:00,90.4,90.47,90.37,90.45,84500.0,80.9066,80.9693,80.8798,80.9514,84500.0
2014-06-19 15:00:00,90.46,90.52,90.45,90.51,44100.0,80.9603,81.014,80.9514,81.0051,44100.0
2014-06-19 15:30:00,90.51,90.55,90.47,90.51,311700.0,81.0051,81.0409,80.9693,81.0051,311700.0
2014-06-20 09:30:00,90.72,90.72,90.53,90.59,225900.0,81.193,81.193,81.023,81.0767,225900.0
2014-06-20 10:00:00,90.59,90.67,90.46,90.47,119200.0,81.0767,81.1483,80.9603,80.9693,119200.0
2014-06-20 10:30:00,90.48,90.6,90.48,90.59,44800.0,80.9782,81.0856,80.9782,81.0767,44800.0
2014-06-20 11:00:00,90.6,90.66,90.58,90.58,40100.0,81.0856,81.1393,81.0677,81.0677,40100.0
2014-06-20 11:30:00,90.58,90.63,90.56,90.58,72900.0,81.0677,81.1125,81.0498,81.0677,72900.0
2014-06-20 12:00:00,90.59,90.59,90.53,90.55,38200.0,81.0767,81.0767,81.023,81.0409,38200.0
2014-06-20 12:30:00,90.56,90.59,90.54,90.58,31300.0,81.0498,81.0767,81.0319,81.0677,31300.0
2014-06-20 13:00:00,90.59,90.59,90.55,90.57,107600.0,81.0767,81.0767,81.0409,81.0588,107600.0
2014-06-20 13:30:00,90.57,90.6,90.53,90.59,94600.0,81.0588,81.0856,81.023,81.0767,94600.0
2014-06-20 14:00:00,90.58,90.62,90.56,90.61,38200.0,81.0677,81.1035,81.0498,81.0946,38200.0
2014-06-20 14:30:00,90.6,90.61,90.56,90.56,220300.0,81.0856,81.0946,81.0498,81.0498,220300.0
2014-06-20 15:00:00,90.56,90.59,90.55,90.58,40900.0,81.0498,81.0767,81.0409,81.0677,40900.0
2014-06-20 15:30:00,90.59,90.67,90.59,90.64,169000.0,81.0767,81.1483,81.0767,81.1214,169000.0
2014-06-23 09:30:00,90.65,90.65,90.47,90.6,33800.0,81.1304,81.1304,80.9693,81.0856,33800.0
2014-06-23 10:00:00,90.61,90.67,90.5,90.56,41100.0,81.0946,81.1483,80.9961,81.0498,41100.0
2014-06-23 10:30:00,90.57,90.62,90.47,90.51,89100.0,81.0588,81.1035,80.9693,81.0051,89100.0
2014-06-23 11:00:00,90.51,90.56,90.44,90.46,34900.0,81.0051,81.0498,80.9424,80.9603,34900.0
2014-06-23 11:30:00,90.47,90.51,90.41,90.46,39800.0,80.9693,81.0051,80.9156,80.9603,39800.0
2014-06-23 12:00:00,90.46,90.55,90.45,90.55,54700.0,80.9603,81.0409,80.9514,81.0409,54700.0
2014-06-23 12:30:00,90.55,90.6,90.54,90.55,28000.0,81.0409,81.0856,81.0319,81.0409,28000.0
2014-06-23 13:00:00,90.56,90.57,90.45,90.48,36400.0,81.0498,81.0588,80.9514,80.9782,36400.0
2014-06-23 13:30:00,90.48,90.54,90.45,90.52,174800.0,80.9782,81.0319,80.9514,81.014,174800.0
2014-06-23 14:00:00,90.53,90.57,90.49,90.54,57700.0,81.023,81.0588,80.9872,81.0319,57700.0
2014-06-23 14:30:00,90.54,90.55,90.48,90.55,65100.0,81.0319,81.0409,80.9782,81.0409,65100.0
2014-06-23 15:00:00,90.55,90.56,90.48,90.52,61400.0,81.0409,81.0498,80.9782,81.014,61400.0
2014-06-23 15:30:00,90.53,90.6,90.53,90.58,79800.0,81.023,81.0856,81.023,81.0677,79800.0
2014-06-24 09:30:00,90.48,90.6,90.44,90.51,93000.0,80.9782,81.0856,80.9424,81.0051,93000.0
2014-06-24 10:00:00,90.52,90.81,90.52,90.81,210900.0,81.014,81.2736,81.014,81.2736,210900.0
2014-06-24 10:30:00,90.81,90.9,90.81,90.89,63600.0,81.2736,81.3541,81.2736,81.3452,63600.0
2014-06-24 11:00:00,90.89,90.92,90.86,90.88,51900.0,81.3452,81.372,81.3183,81.3362,51900.0
2014-06-24 11:30:00,90.89,90.89,90.84,90.87,38800.0,81.3452,81.3452,81.3004,81.3273,38800.0
2014-06-24 12:00:00,90.86,90.88,90.83,90.87,55200.0,81.3183,81.3362,81.2915,81.3273,55200.0
2014-06-24 12:30:00,90.87,90.88,90.77,90.78,31100.0,81.3273,81.3362,81.2378,81.2467,31100.0
2014-06-24 13:00:00,90.78,90.78,90.52,90.62,81300.0,81.2467,81.2467,81.014,81.1035,81300.0
2014-06-24 13:30:00,90.61,90.66,90.51,90.51,54000.0,81.0946,81.1393,81.0051,81.0051,54000.0
2014-06-24 14:00:00,90.51,90.63,90.43,90.45,128100.0,81.0051,81.1125,80.9335,80.9514,128100.0
2014-06-24 14:30:00,90.45,90.51,90.38,90.45,128500.0,80.9514,81.0051,80.8887,80.9514,128500.0
2014-06-24 15:00:00,90.45,90.45,90.04,90.09,157500.0,80.9514,80.9514,80.5844,80.6292,157500.0
2014-06-24 15:30:00,90.09,90.17,89.98,90.09,185200.0,80.6292,80.7008,80.5307,80.6292,185200.0
2014-06-25 09:30:00,89.9,90.38,89.9,90.25,101100.0,80.4591,80.8887,80.4591,80.7724,101100.0
2014-06-25 10:00:00,90.25,90.4,90.16,90.25,76300.0,80.7724,80.9066,80.6918,80.7724,76300.0
2014-06-25 10:30:00,90.23,90.48,90.19,90.47,191300.0,80.7545,80.9782,80.7187,80.9693,191300.0
2014-06-25 11:00:00,90.47,90.5,90.39,90.43,75200.0,80.9693,80.9961,80.8977,80.9335,75200.0
2014-06-25 11:30:00,90.45,90.46,90.31,90.39,57400.0,80.9514,80.9603,80.8261,80.8977,57400.0
2014-06-25 12:00:00,90.38,90.44,90.37,90.42,56500.0,80.8887,80.9424,80.8798,80.9245,56500.0
2014-06-25 12:30:00,90.42,90.45,90.38,90.39,42200.0,80.9245,80.9514,80.8887,80.8977,42200.0
2014-06-25 13:00:00,90.4,90.52,90.4,90.45,72300.0,80.9066,81.014,80.9066,80.9514,72300.0
2014-06-25 13:30:00,90.45,90.59,90.44,90.57,55400.0,80.9514,81.0767,80.9424,81.0588,55400.0
2014-06-25 14:00:00,90.56,90.62,90.52,90.6,60300.0,81.0498,81.1035,81.014,81.0856,60300.0
2014-06-25 14:30:00,90.6,90.62,90.54,90.55,56300.0,81.0856,81.1035,81.0319,81.0409,56300.0
2014-06-25 15:00:00,90.55,90.65,90.52,90.63,114700.0,81.0409,81.1304,81.014,81.1125,114700.0
2014-06-25 15:30:00,90.64,90.77,90.63,90.67,424700.0,81.1214,81.2378,81.1125,81.1483,424700.0
2014-06-26 09:30:00,90.63,90.69,89.99,90.16,169400.0,81.1125,81.1662,80.5397,80.6918,169400.0
2014-06-26 10:00:00,90.15,90.37,90.13,90.3,41300.0,80.6829,80.8798,80.665,80.8171,41300.0
2014-06-26 10:30:00,90.3,90.3,90.15,90.24,53300.0,80.8171,80.8171,80.6829,80.7634,53300.0
2014-06-26 11:00:00,90.26,90.39,90.22,90.29,73800.0,80.7813,80.8977,80.7455,80.8082,73800.0
2014-06-26 11:30:00,90.31,90.38,90.26,90.37,73100.0,80.8261,80.8887,80.7813,80.8798,73100.0
2014-06-26 12:00:00,90.38,90.38,90.26,90.3,35700.0,80.8887,80.8887,80.7813,80.8171,35700.0
2014-06-26 12:30:00,90.29,90.34,90.26,90.26,20000.0,80.8082,80.8529,80.7813,80.7813,20000.0
2014-06-26 13:00:00,90.27,90.51,90.27,90.47,55500.0,80.7903,81.0051,80.7903,80.9693,55500.0
2014-06-26 13:30:00,90.48,90.54,90.46,90.49,36300.0,80.9782,81.0319,80.9603,80.9872,36300.0
2014-06-26 14:00:00,90.5,90.53,90.43,90.5,32500.0,80.9961,81.023,80.9335,80.9961,32500.0
2014-06-26 14:30:00,90.5,90.54,90.46,90.5,51500.0,80.9961,81.0319,80.9603,80.9961,51500.0
2014-06-26 15:00:00,90.49,90.63,90.49,90.54,124700.0,80.9872,81.1125,80.9872,81.0319,124700.0
2014-06-26 15:30:00,90.54,90.61,90.54,90.61,297500.0,81.0319,81.0946,81.0319,81.0946,297500.0
2014-06-27 09:30:00,90.45,90.66,90.41,90.59,98600.0,80.9514,81.1393,80.9156,81.0767,98600.0
2014-06-27 10:00:00,90.59,90.62,90.48,90.6,74400.0,81.0767,81.1035,80.9782,81.0856,74400.0
2014-06-27 10:30:00,90.61,90.66,90.56,90.62,26300.0,81.0946,81.1393,81.0498,81.1035,26300.0
2014-06-27 11:00:00,90.64,90.7,90.61,90.67,150600.0,81.1214,81.1751,81.0946,81.1483,150600.0
2014-06-27 11:30:00,90.67,90.73,90.64,90.71,41100.0,81.1483,81.202,81.1214,81.1841,41100.0
2014-06-27 12:00:00,90.72,90.73,90.66,90.68,47200.0,81.193,81.202,81.1393,81.1572,47200.0
2014-06-27 12:30:00,90.68,90.7,90.64,90.68,31100.0,81.1572,81.1751,81.1214,81.1572,31100.0
2014-06-27 13:00:00,90.69,90.69,90.5,90.54,61700.0,81.1662,81.1662,80.9961,81.0319,61700.0
2014-06-27 13:30:00,90.55,90.63,90.51,90.6,60400.0,81.0409,81.1125,81.0051,81.0856,60400.0
2014-06-27 14:00:00,90.59,90.71,90.59,90.68,66100.0,81.0767,81.1841,81.0767,81.1572,66100.0
2014-06-27 14:30:00,90.7,90.74,90.62,90.62,98400.0,81.1751,81.2109,81.1035,81.1035,98400.0
2014-06-27 15:00:00,90.61,90.78,90.61,90.76,68200.0,81.0946,81.2467,81.0946,81.2288,68200.0
2014-06-27 15:30:00,90.75,90.94,90.75,90.88,303700.0,81.2199,81.3899,81.2199,81.3362,303700.0
2014-06-30 09:30:00,90.77,90.97,90.77,90.93,76300.0,81.2378,81.4168,81.2378,81.381,76300.0
2014-06-30 10:00:00,90.94,91.09,90.94,91.05,53800.0,81.3899,81.5242,81.3899,81.4884,53800.0
2014-06-30 10:30:00,91.06,91.08,90.89,90.91,73200.0,81.4973,81.5152,81.3452,81.3631,73200.0
2014-06-30 11:00:00,90.9,91.07,90.86,91.06,44600.0,81.3541,81.5063,81.3183,81.4973,44600.0
2014-06-30 11:30:00,91.05,91.05,90.95,91.0,52300.0,81.4884,81.4884,81.3989,81.4436,52300.0
2014-06-30 12:00:00,90.99,91.03,90.95,91.03,33800.0,81.4347,81.4705,81.3989,81.4705,33800.0
2014-06-30 12:30:00,91.03,91.04,90.99,91.01,30700.0,81.4705,81.4794,81.4347,81.4526,30700.0
2014-06-30 13:00:00,91.01,91.07,91.0,91.07,31800.0,81.4526,81.5063,81.4436,81.5063,31800.0
2014-06-30 13:30:00,91.07,91.07,91.02,91.06,145200.0,81.5063,81.5063,81.4615,81.4973,145200.0
2014-06-30 14:00:00,91.05,91.12,91.05,91.11,35100.0,81.4884,81.551,81.4884,81.5421,35100.0
2014-06-30 14:30:00,91.11,91.13,90.95,90.95,39600.0,81.5421,81.56,81.3989,81.3989,39600.0
2014-06-30 15:00:00,90.95,91.02,90.93,91.02,66200.0,81.3989,81.4615,81.381,81.4615,66200.0
2014-06-30 15:30:00,91.02,91.03,90.87,90.95,164000.0,81.4615,81.4705,81.3273,81.3989,164000.0
2014-07-01 09:30:00,91.26,91.47,91.18,91.42,275800.0,81.6763,81.8643,81.6047,81.8195,275800.0
2014-07-01 10:00:00,91.41,91.61,91.38,91.51,70900.0,81.8106,81.9896,81.7837,81.9001,70900.0
2014-07-01 10:30:00,91.51,91.69,91.51,91.65,71400.0,81.9001,82.0612,81.9001,82.0254,71400.0
2014-07-01 11:00:00,91.66,91.72,91.62,91.7,36300.0,82.0343,82.088,81.9985,82.0701,36300.0
2014-07-01 11:30:00,91.7,91.79,91.69,91.73,40800.0,82.0701,82.1507,82.0612,82.097,40800.0
2014-07-01 12:00:00,91.73,91.77,91.7,91.75,42800.0,82.097,82.1328,82.0701,82.1149,42800.0
2014-07-01 12:30:00,91.75,91.86,91.75,91.84,78000.0,82.1149,82.2133,82.1149,82.1954,78000.0
2014-07-01 13:00:00,91.84,91.99,91.84,91.96,165500.0,82.1954,82.3297,82.1954,82.3028,165500.0
2014-07-01 13:30:00,91.96,91.97,91.88,91.91,142000.0,82.3028,82.3118,82.2312,82.2581,142000.0
2014-07-01 14:00:00,91.91,91.92,91.81,91.81,66500.0,82.2581,82.267,82.1686,82.1686,66500.0
2014-07-01 14:30:00,91.81,91.87,91.77,91.84,57300.0,82.1686,82.2223,82.1328,82.1954,57300.0
2014-07-01 15:00:00,91.84,91.88,91.74,91.84,285300.0,82.1954,82.2312,82.1059,82.1954,285300.0
2014-07-01 15:30:00,91.84,91.89,91.74,91.75,178600.0,82.1954,82.2402,82.1059,82.1149,178600.0
2014-07-02 09:30:00,91.45,91.54,91.23,91.46,52200.0,82.1503,82.2311,81.9527,82.1593,52200.0
2014-07-02 10:00:00,91.44,91.53,91.38,91.48,64700.0,82.1413,82.2222,82.0874,82.1772,64700.0
2014-07-02 10:30:00,91.48,91.56,91.47,91.5,38000.0,82.1772,82.2491,82.1683,82.1952,38000.0
2014-07-02 11:00:00,91.5,91.58,91.39,91.45,69700.0,82.1952,82.2671,82.0964,82.1503,69700.0
2014-07-02 11:30:00,91.45,91.52,91.45,91.46,44300.0,82.1503,82.2132,82.1503,82.1593,44300.0
2014-07-02 12:00:00,91.45,91.54,91.44,91.51,29000.0,82.1503,82.2311,82.1413,82.2042,29000.0
2014-07-02 12:30:00,91.5,91.5,91.4,91.47,30800.0,82.1952,82.1952,82.1054,82.1683,30800.0
2014-07-02 13:00:00,91.47,91.47,91.39,91.46,89300.0,82.1683,82.1683,82.0964,82.1593,89300.0
2014-07-02 13:30:00,91.45,91.46,91.36,91.42,101500.0,82.1503,82.1593,82.0694,82.1233,101500.0
2014-07-02 14:00:00,91.42,91.42,91.34,91.36,96000.0,82.1233,82.1233,82.0515,82.0694,96000.0
2014-07-02 14:30:00,91.36,91.42,91.3,91.34,218200.0,82.0694,82.1233,82.0155,82.0515,218200.0
2014-07-02 15:00:00,91.34,91.39,91.33,91.35,113200.0,82.0515,82.0964,82.0425,82.0605,113200.0
2014-07-02 15:30:00,91.36,91.45,91.34,91.44,404800.0,82.0694,82.1503,82.0515,82.1413,404800.0
2014-07-03 09:30:00,91.7,91.73,91.53,91.62,138600.0,82.3749,82.4018,82.2222,82.303,138600.0
2014-07-03 10:00:00,91.62,91.74,91.53,91.62,75500.0,82.303,82.4108,82.2222,82.303,75500.0
2014-07-03 10:30:00,91.63,91.73,91.62,91.71,21000.0,82.312,82.4018,82.303,82.3839,21000.0
2014-07-03 11:00:00,91.72,91.79,91.7,91.78,203500.0,82.3928,82.4557,82.3749,82.4467,203500.0
2014-07-03 11:30:00,91.79,91.87,91.78,91.87,167300.0,82.4557,82.5276,82.4467,82.5276,167300.0
2014-07-03 12:00:00,91.87,91.93,91.85,91.91,69200.0,82.5276,82.5815,82.5096,82.5635,69200.0
2014-07-03 12:30:00,91.92,91.94,91.82,91.88,167900.0,82.5725,82.5905,82.4827,82.5366,167900.0
2014-07-07 09:30:00,91.73,91.73,91.59,91.67,76800.0,82.4018,82.4018,82.2761,82.3479,76800.0
2014-07-07 10:00:00,91.67,91.76,91.62,91.74,153300.0,82.3479,82.4288,82.303,82.4108,153300.0
2014-07-07 10:30:00,91.74,91.74,91.51,91.54,72100.0,82.4108,82.4108,82.2042,82.2311,72100.0
2014-07-07 11:00:00,91.53,91.56,91.46,91.49,57700.0,82.2222,82.2491,82.1593,82.1862,57700.0
2014-07-07 11:30:00,91.47,91.52,91.4,91.44,66100.0,82.1683,82.2132,82.1054,82.1413,66100.0
2014-07-07 12:00:00,91.45,91.53,91.45,91.5,23600.0,82.1503,82.2222,82.1503,82.1952,23600.0
2014-07-07 12:30:00,91.49,91.5,91.4,91.45,36100.0,82.1862,82.1952,82.1054,82.1503,36100.0
2014-07-07 13:00:00,91.45,91.47,91.43,91.44,16500.0,82.1503,82.1683,82.1323,82.1413,16500.0
2014-07-07 13:30:00,91.43,91.58,91.43,91.52,37900.0,82.1323,82.2671,82.1323,82.2132,37900.0
2014-07-07 14:00:00,91.52,91.54,91.46,91.47,22800.0,82.2132,82.2311,82.1593,82.1683,22800.0
2014-07-07 14:30:00,91.43,91.47,91.35,91.43,60300.0,82.1323,82.1683,82.0605,82.1323,60300.0
2014-07-07 15:00:00,91.43,91.45,91.39,91.42,46700.0,82.1323,82.1503,82.0964,82.1233,46700.0
2014-07-07 15:30:00,91.41,91.47,91.38,91.44,291400.0,82.1144,82.1683,82.0874,82.1413,291400.0
2014-07-08 09:30:00,91.31,91.32,90.81,90.91,108300.0,82.0245,82.0335,81.5754,81.6652,108300.0
2014-07-08 10:00:00,90.88,90.89,90.6,90.66,116800.0,81.6383,81.6472,81.3867,81.4406,116800.0
2014-07-08 10:30:00,90.63,90.69,90.5,90.67,68700.0,81.4137,81.4676,81.2969,81.4496,68700.0
2014-07-08 11:00:00,90.67,90.67,90.41,90.41,45100.0,81.4496,81.4496,81.2161,81.2161,45100.0
2014-07-08 11:30:00,90.4,90.54,90.34,90.42,31400.0,81.2071,81.3328,81.1532,81.225,31400.0
2014-07-08 12:00:00,90.44,90.47,90.31,90.44,36500.0,81.243,81.27,81.1262,81.243,36500.0
2014-07-08 12:30:00,90.45,90.57,90.39,90.55,37700.0,81.252,81.3598,81.1981,81.3418,37700.0
2014-07-08 13:00:00,90.55,90.7,90.49,90.67,76300.0,81.3418,81.4766,81.2879,81.4496,76300.0
2014-07-08 13:30:00,90.68,90.78,90.65,90.73,115500.0,81.4586,81.5484,81.4316,81.5035,115500.0
2014-07-08 14:00:00,90.73,90.73,90.65,90.68,31500.0,81.5035,81.5035,81.4316,81.4586,31500.0
2014-07-08 14:30:00,90.69,90.72,90.61,90.62,71600.0,81.4676,81.4945,81.3957,81.4047,71600.0
2014-07-08 15:00:00,90.63,90.68,90.53,90.64,50400.0,81.4137,81.4586,81.3239,81.4227,50400.0
2014-07-08 15:30:00,90.61,90.69,90.59,90.65,177400.0,81.3957,81.4676,81.3777,81.4316,177400.0
2014-07-09 09:30:00,90.85,91.05,90.7,90.7,117000.0,81.6113,81.791,81.4766,81.4766,117000.0
2014-07-09 10:00:00,90.72,90.84,90.62,90.81,64800.0,81.4945,81.6023,81.4047,81.5754,64800.0
2014-07-09 10:30:00,90.85,91.03,90.79,90.94,66600.0,81.6113,81.773,81.5574,81.6922,66600.0
2014-07-09 11:00:00,90.94,90.97,90.8,90.94,80500.0,81.6922,81.7191,81.5664,81.6922,80500.0
2014-07-09 11:30:00,90.94,90.94,90.82,90.88,27500.0,81.6922,81.6922,81.5844,81.6383,27500.0
2014-07-09 12:00:00,90.89,90.96,90.87,90.89,111500.0,81.6472,81.7101,81.6293,81.6472,111500.0
2014-07-09 12:30:00,90.91,90.95,90.86,90.94,57100.0,81.6652,81.7011,81.6203,81.6922,57100.0
2014-07-09 13:00:00,90.94,90.98,90.91,90.93,29300.0,81.6922,81.7281,81.6652,81.6832,29300.0
2014-07-09 13:30:00,90.93,91.01,90.93,90.97,33100.0,81.6832,81.755,81.6832,81.7191,33100.0
2014-07-09 14:00:00,90.95,91.13,90.78,91.09,70900.0,81.7011,81.8628,81.5484,81.8269,70900.0
2014-07-09 14:30:00,91.08,91.13,90.99,91.07,143900.0,81.8179,81.8628,81.7371,81.8089,143900.0
2014-07-09 15:00:00,91.08,91.17,91.05,91.09,49800.0,81.8179,81.8988,81.791,81.8269,49800.0
2014-07-09 15:30:00,91.1,91.18,91.05,91.12,81400.0,81.8359,81.9078,81.791,81.8539,81400.0
2014-07-10 09:30:00,90.23,90.25,89.96,90.19,1027000.0,81.0544,81.0723,80.8118,81.0184,1027000.0
2014-07-10 10:00:00,90.17,90.47,90.16,90.46,64300.0,81.0005,81.27,80.9915,81.261,64300.0
2014-07-10 10:30:00,90.46,90.64,90.39,90.63,75100.0,81.261,81.4227,81.1981,81.4137,75100.0
2014-07-10 11:00:00,90.64,90.73,90.62,90.63,43300.0,81.4227,81.5035,81.4047,81.4137,43300.0
2014-07-10 11:30:00,90.63,90.7,90.58,90.66,141300.0,81.4137,81.4766,81.3688,81.4406,141300.0
2014-07-10 12:00:00,90.65,90.85,90.62,90.84,40600.0,81.4316,81.6113,81.4047,81.6023,40600.0
2014-07-10 12:30:00,90.85,90.87,90.72,90.77,22400.0,81.6113,81.6293,81.4945,81.5394,22400.0
2014-07-10 13:00:00,90.78,90.98,90.75,90.97,32800.0,81.5484,81.7281,81.5215,81.7191,32800.0
2014-07-10 13:30:00,90.98,91.05,90.87,90.88,53600.0,81.7281,81.791,81.6293,81.6383,53600.0
2014-07-10 14:00:00,90.89,90.93,90.85,90.9,64100.0,81.6472,81.6832,81.6113,81.6562,64100.0
2014-07-10 14:30:00,90.92,90.93,90.65,90.65,55800.0,81.6742,81.6832,81.4316,81.4316,55800.0
2014-07-10 15:00:00,90.64,90.75,90.57,90.74,178400.0,81.4227,81.5215,81.3598,81.5125,178400.0
2014-07-10 15:30:00,90.73,90.82,90.69,90.73,121000.0,81.5035,81.5844,81.4676,81.5035,121000.0
2014-07-11 09:30:00,90.78,90.91,90.56,90.74,126400.0,81.5484,81.6652,81.3508,81.5125,126400.0
2014-07-11 10:00:00,90.75,90.91,90.67,90.83,94200.0,81.5215,81.6652,81.4496,81.5933,94200.0
2014-07-11 10:30:00,90.83,90.86,90.67,90.73,28800.0,81.5933,81.6203,81.4496,81.5035,28800.0
2014-07-11 11:00:00,90.72,90.77,90.61,90.67,21500.0,81.4945,81.5394,81.3957,81.4496,21500.0
2014-07-11 11:30:00,90.71,90.77,90.66,90.68,44400.0,81.4855,81.5394,81.4406,81.4586,44400.0
2014-07-11 12:00:00,90.67,90.71,90.64,90.68,112600.0,81.4496,81.4855,81.4227,81.4586,112600.0
2014-07-11 12:30:00,90.69,90.73,90.65,90.71,36800.0,81.4676,81.5035,81.4316,81.4855,36800.0
2014-07-11 13:00:00,90.71,90.87,90.71,90.85,78900.0,81.4855,81.6293,81.4855,81.6113,78900.0
2014-07-11 13:30:00,90.87,90.87,90.82,90.83,37200.0,81.6293,81.6293,81.5844,81.5933,37200.0
2014-07-11 14:00:00,90.82,90.92,90.82,90.9,28300.0,81.5844,81.6742,81.5844,81.6562,28300.0
2014-07-11 14:30:00,90.9,90.94,90.87,90.89,44800.0,81.6562,81.6922,81.6293,81.6472,44800.0
2014-07-11 15:00:00,90.89,90.96,90.86,90.95,92700.0,81.6472,81.7101,81.6203,81.7011,92700.0
2014-07-11 15:30:00,90.95,90.98,90.89,90.93,390100.0,81.7011,81.7281,81.6472,81.6832,390100.0
2014-07-14 09:30:00,91.4,91.48,91.25,91.35,48300.0,82.1054,82.1772,81.9706,82.0605,48300.0
2014-07-14 10:00:00,91.41,91.44,91.39,91.41,34800.0,82.1144,82.1413,82.0964,82.1144,34800.0
2014-07-14 10:30:00,91.4,91.56,91.4,91.53,151500.0,82.1054,82.2491,82.1054,82.2222,151500.0
2014-07-14 11:00:00,91.54,91.62,91.54,91.59,34300.0,82.2311,82.303,82.2311,82.2761,34300.0
2014-07-14 11:30:00,91.59,91.59,91.5,91.51,45600.0,82.2761,82.2761,82.1952,82.2042,45600.0
2014-07-14 12:00:00,91.5,91.57,91.49,91.53,15800.0,82.1952,82.2581,82.1862,82.2222,15800.0
2014-07-14 12:30:00,91.53,91.54,91.41,91.43,20600.0,82.2222,82.2311,82.1144,82.1323,20600.0
2014-07-14 13:00:00,91.44,91.52,91.43,91.5,36700.0,82.1413,82.2132,82.1323,82.1952,36700.0
2014-07-14 13:30:00,91.49,91.54,91.47,91.51,27700.0,82.1862,82.2311,82.1683,82.2042,27700.0
2014-07-14 14:00:00,91.51,91.52,91.46,91.49,27300.0,82.2042,82.2132,82.1593,82.1862,27300.0
2014-07-14 14:30:00,91.48,91.55,91.48,91.55,34700.0,82.1772,82.2401,82.1772,82.2401,34700.0
2014-07-14 15:00:00,91.55,91.55,91.43,91.45,24000.0,82.2401,82.2401,82.1323,82.1503,24000.0
2014-07-14 15:30:00,91.43,91.49,91.42,91.47,83500.0,82.1323,82.1862,82.1233,82.1683,83500.0
2014-07-15 09:30:00,91.46,91.63,91.32,91.38,80200.0,82.1593,82.312,82.0335,82.0874,80200.0
2014-07-15 10:00:00,91.41,91.48,91.11,91.2,76300.0,82.1144,82.1772,81.8449,81.9257,76300.0
2014-07-15 10:30:00,91.22,91.25,90.81,90.97,318500.0,81.9437,81.9706,81.5754,81.7191,318500.0
2014-07-15 11:00:00,90.94,91.13,90.87,91.04,173900.0,81.6922,81.8628,81.6293,81.782,173900.0
2014-07-15 11:30:00,91.03,91.03,90.65,90.66,174900.0,81.773,81.773,81.4316,81.4406,174900.0
2014-07-15 12:00:00,90.66,90.87,90.58,90.85,141100.0,81.4406,81.6293,81.3688,81.6113,141100.0
2014-07-15 12:30:00,90.85,91.02,90.83,90.89,42500.0,81.6113,81.764,81.5933,81.6472,42500.0
2014-07-15 13:00:00,90.89,91.15,90.87,91.06,118700.0,81.6472,81.8808,81.6293,81.8,118700.0
2014-07-15 13:30:00,91.08,91.12,90.99,91.02,77500.0,81.8179,81.8539,81.7371,81.764,77500.0
2014-07-15 14:00:00,91.02,91.17,90.98,91.14,208600.0,81.764,81.8988,81.7281,81.8718,208600.0
2014-07-15 14:30:00,91.13,91.14,91.05,91.11,89100.0,81.8628,81.8718,81.791,81.8449,89100.0
2014-07-15 15:00:00,91.11,91.12,90.93,90.99,102600.0,81.8449,81.8539,81.6832,81.7371,102600.0
2014-07-15 15:30:00,90.99,91.01,90.93,90.97,214000.0,81.7371,81.755,81.6832,81.7191,214000.0
2014-07-16 09:30:00,91.45,91.5,91.19,91.22,136000.0,82.1503,82.1952,81.9167,81.9437,136000.0
2014-07-16 10:00:00,91.23,91.33,91.13,91.15,157800.0,81.9527,82.0425,81.8628,81.8808,157800.0
2014-07-16 10:30:00,91.16,91.18,90.98,91.0,155700.0,81.8898,81.9078,81.7281,81.7461,155700.0
2014-07-16 11:00:00,91.0,91.12,90.99,91.07,88700.0,81.7461,81.8539,81.7371,81.8089,88700.0
2014-07-16 11:30:00,91.06,91.06,90.91,91.0,66000.0,81.8,81.8,81.6652,81.7461,66000.0
2014-07-16 12:00:00,91.0,91.16,91.0,91.14,169400.0,81.7461,81.8898,81.7461,81.8718,169400.0
2014-07-16 12:30:00,91.14,91.21,91.14,91.17,48900.0,81.8718,81.9347,81.8718,81.8988,48900.0
2014-07-16 13:00:00,91.16,91.18,91.11,91.17,32700.0,81.8898,81.9078,81.8449,81.8988,32700.0
2014-07-16 13:30:00,91.18,91.19,91.13,91.18,41700.0,81.9078,81.9167,81.8628,81.9078,41700.0
2014-07-16 14:00:00,91.17,91.23,91.15,91.21,21000.0,81.8988,81.9527,81.8808,81.9347,21000.0
2014-07-16 14:30:00,91.22,91.22,91.11,91.11,71000.0,81.9437,81.9437,81.8449,81.8449,71000.0
2014-07-16 15:00:00,91.11,91.16,91.09,91.16,93100.0,81.8449,81.8898,81.8269,81.8898,93100.0
2014-07-16 15:30:00,91.16,91.17,91.04,91.09,56900.0,81.8898,81.8988,81.782,81.8269,56900.0
2014-07-17 09:30:00,90.78,91.08,90.76,91.08,57000.0,81.5484,81.8179,81.5305,81.8179,57000.0
2014-07-17 10:00:00,91.07,91.11,90.94,91.1,68400.0,81.8089,81.8449,81.6922,81.8359,68400.0
2014-07-17 10:30:00,91.13,91.13,91.0,91.0,59600.0,81.8628,81.8628,81.7461,81.7461,59600.0
2014-07-17 11:00:00,91.0,91.02,90.53,90.53,128400.0,81.7461,81.764,81.3239,81.3239,128400.0
2014-07-17 11:30:00,90.52,90.71,90.43,90.52,175200.0,81.3149,81.4855,81.234,81.3149,175200.0
2014-07-17 12:00:00,90.52,90.57,90.34,90.55,89400.0,81.3149,81.3598,81.1532,81.3418,89400.0
2014-07-17 12:30:00,90.55,90.67,90.52,90.63,23700.0,81.3418,81.4496,81.3149,81.4137,23700.0
2014-07-17 13:00:00,90.63,90.84,90.63,90.72,61500.0,81.4137,81.6023,81.4137,81.4945,61500.0
2014-07-17 13:30:00,90.73,90.78,90.53,90.58,47300.0,81.5035,81.5484,81.3239,81.3688,47300.0
2014-07-17 14:00:00,90.56,90.58,90.41,90.46,136400.0,81.3508,81.3688,81.2161,81.261,136400.0
2014-07-17 14:30:00,90.46,90.57,90.45,90.48,66300.0,81.261,81.3598,81.252,81.2789,66300.0
2014-07-17 15:00:00,90.47,90.48,90.08,90.1,207800.0,81.27,81.2789,80.9196,80.9376,207800.0
2014-07-17 15:30:00,90.08,90.14,89.85,89.99,246200.0,80.9196,80.9735,80.713,80.8388,246200.0
2014-07-18 09:30:00,90.33,90.49,90.2,90.46,112700.0,81.1442,81.2879,81.0274,81.261,112700.0
2014-07-18 10:00:00,90.46,90.55,90.38,90.49,62900.0,81.261,81.3418,81.1891,81.2879,62900.0
2014-07-18 10:30:00,90.49,90.71,90.45,90.69,55200.0,81.2879,81.4855,81.252,81.4676,55200.0
2014-07-18 11:00:00,90.72,90.76,90.67,90.71,41100.0,81.4945,81.5305,81.4496,81.4855,41100.0
2014-07-18 11:30:00,90.72,90.92,90.71,90.85,64400.0,81.4945,81.6742,81.4855,81.6113,64400.0
2014-07-18 12:00:00,90.86,90.99,90.84,90.97,50300.0,81.6203,81.7371,81.6023,81.7191,50300.0
2014-07-18 12:30:00,90.99,90.99,90.93,90.95,51300.0,81.7371,81.7371,81.6832,81.7011,51300.0
2014-07-18 13:00:00,90.96,90.96,90.82,90.84,38600.0,81.7101,81.7101,81.5844,81.6023,38600.0
2014-07-18 13:30:00,90.84,90.97,90.82,90.96,60700.0,81.6023,81.7191,81.5844,81.7101,60700.0
2014-07-18 14:00:00,90.96,91.11,90.9,91.1,50300.0,81.7101,81.8449,81.6562,81.8359,50300.0
2014-07-18 14:30:00,91.12,91.14,91.04,91.05,88700.0,81.8539,81.8718,81.782,81.791,88700.0
2014-07-18 15:00:00,91.05,91.2,91.04,91.12,138600.0,81.791,81.9257,81.782,81.8539,138600.0
2014-07-18 15:30:00,91.12,91.14,91.05,91.09,103300.0,81.8539,81.8718,81.791,81.8269,103300.0
2014-07-21 09:30:00,90.79,90.97,90.72,90.91,69900.0,81.5574,81.7191,81.4945,81.6652,69900.0
2014-07-21 10:00:00,90.92,90.92,90.69,90.8,37800.0,81.6742,81.6742,81.4676,81.5664,37800.0
2014-07-21 10:30:00,90.8,90.8,90.55,90.61,41600.0,81.5664,81.5664,81.3418,81.3957,41600.0
2014-07-21 11:00:00,90.59,90.79,90.55,90.78,32000.0,81.3777,81.5574,81.3418,81.5484,32000.0
2014-07-21 11:30:00,90.74,90.8,90.65,90.8,317400.0,81.5125,81.5664,81.4316,81.5664,317400.0
2014-07-21 12:00:00,90.81,90.81,90.72,90.73,37500.0,81.5754,81.5754,81.4945,81.5035,37500.0
2014-07-21 12:30:00,90.73,90.79,90.73,90.75,14900.0,81.5035,81.5574,81.5035,81.5215,14900.0
2014-07-21 13:00:00,90.74,90.95,90.73,90.95,25300.0,81.5125,81.7011,81.5035,81.7011,25300.0
2014-07-21 13:30:00,90.95,91.03,90.92,90.98,52000.0,81.7011,81.773,81.6742,81.7281,52000.0
2014-07-21 14:00:00,90.99,91.03,90.92,90.93,48700.0,81.7371,81.773,81.6742,81.6832,48700.0
2014-07-21 14:30:00,90.92,90.99,90.87,90.96,34700.0,81.6742,81.7371,81.6293,81.7101,34700.0
2014-07-21 15:00:00,90.96,91.0,90.9,90.99,42700.0,81.7101,81.7461,81.6562,81.7371,42700.0
2014-07-21 15:30:00,90.99,90.99,90.88,90.9,57700.0,81.7371,81.7371,81.6383,81.6562,57700.0
2014-07-22 09:30:00,91.17,91.35,91.16,91.29,147200.0,81.8988,82.0605,81.8898,82.0066,147200.0
2014-07-22 10:00:00,91.3,91.49,91.3,91.43,76400.0,82.0155,82.1862,82.0155,82.1323,76400.0
2014-07-22 10:30:00,91.44,91.48,91.36,91.47,46100.0,82.1413,82.1772,82.0694,82.1683,46100.0
2014-07-22 11:00:00,91.48,91.57,91.41,91.43,105100.0,82.1772,82.2581,82.1144,82.1323,105100.0
2014-07-22 11:30:00,91.43,91.48,91.41,91.45,50900.0,82.1323,82.1772,82.1144,82.1503,50900.0
2014-07-22 12:00:00,91.45,91.5,91.44,91.49,33600.0,82.1503,82.1952,82.1413,82.1862,33600.0
2014-07-22 12:30:00,91.5,91.54,91.44,91.45,41000.0,82.1952,82.2311,82.1413,82.1503,41000.0
2014-07-22 13:00:00,91.44,91.51,91.44,91.48,62200.0,82.1413,82.2042,82.1413,82.1772,62200.0
2014-07-22 13:30:00,91.48,91.49,91.4,91.45,32000.0,82.1772,82.1862,82.1054,82.1503,32000.0
2014-07-22 14:00:00,91.45,91.49,91.43,91.48,48400.0,82.1503,82.1862,82.1323,82.1772,48400.0
2014-07-22 14:30:00,91.45,91.45,91.27,91.35,73900.0,82.1503,82.1503,81.9886,82.0605,73900.0
2014-07-22 15:00:00,91.35,91.39,91.32,91.39,181200.0,82.0605,82.0964,82.0335,82.0964,181200.0
2014-07-22 15:30:00,91.39,91.45,91.36,91.36,347600.0,82.0964,82.1503,82.0694,82.0694,347600.0
2014-07-23 09:30:00,91.54,91.66,91.41,91.54,49600.0,82.2311,82.3389,82.1144,82.2311,49600.0
2014-07-23 10:00:00,91.55,91.64,91.5,91.64,69700.0,82.2401,82.321,82.1952,82.321,69700.0
2014-07-23 10:30:00,91.64,91.79,91.64,91.69,45200.0,82.321,82.4557,82.321,82.3659,45200.0
2014-07-23 11:00:00,91.71,91.75,91.67,91.68,35600.0,82.3839,82.4198,82.3479,82.3569,35600.0
2014-07-23 11:30:00,91.67,91.76,91.67,91.71,47500.0,82.3479,82.4288,82.3479,82.3839,47500.0
2014-07-23 12:00:00,91.71,91.72,91.64,91.64,22300.0,82.3839,82.3928,82.321,82.321,22300.0
2014-07-23 12:30:00,91.64,91.64,91.53,91.61,31300.0,82.321,82.321,82.2222,82.294,31300.0
2014-07-23 13:00:00,91.62,91.63,91.56,91.62,38100.0,82.303,82.312,82.2491,82.303,38100.0
2014-07-23 13:30:00,91.61,91.72,91.59,91.7,31200.0,82.294,82.3928,82.2761,82.3749,31200.0
2014-07-23 14:00:00,91.7,91.72,91.67,91.69,58200.0,82.3749,82.3928,82.3479,82.3659,58200.0
2014-07-23 14:30:00,91.68,91.72,91.66,91.7,37200.0,82.3569,82.3928,82.3389,82.3749,37200.0
2014-07-23 15:00:00,91.69,91.72,91.67,91.71,104500.0,82.3659,82.3928,82.3479,82.3839,104500.0
2014-07-23 15:30:00,91.71,91.72,91.65,91.68,65200.0,82.3839,82.3928,82.33,82.3569,65200.0
2014-07-24 09:30:00,91.67,91.86,91.67,91.69,219500.0,82.3479,82.5186,82.3479,82.3659,219500.0
2014-07-24 10:00:00,91.7,91.71,91.59,91.71,74400.0,82.3749,82.3839,82.2761,82.3839,74400.0
2014-07-24 10:30:00,91.71,91.75,91.65,91.75,53400.0,82.3839,82.4198,82.33,82.4198,53400.0
2014-07-24 11:00:00,91.76,91.86,91.73,91.85,82900.0,82.4288,82.5186,82.4018,82.5096,82900.0
2014-07-24 11:30:00,91.86,91.9,91.83,91.85,39500.0,82.5186,82.5545,82.4917,82.5096,39500.0
2014-07-24 12:00:00,91.85,91.87,91.8,91.82,30900.0,82.5096,82.5276,82.4647,82.4827,30900.0
2014-07-24 12:30:00,91.81,91.81,91.76,91.77,38000.0,82.4737,82.4737,82.4288,82.4378,38000.0
2014-07-24 13:00:00,91.76,91.77,91.64,91.73,41400.0,82.4288,82.4378,82.321,82.4018,41400.0
2014-07-24 13:30:00,91.73,91.82,91.69,91.82,49400.0,82.4018,82.4827,82.3659,82.4827,49400.0
2014-07-24 14:00:00,91.82,91.84,91.79,91.8,46600.0,82.4827,82.5006,82.4557,82.4647,46600.0
2014-07-24 14:30:00,91.8,91.81,91.62,91.62,33700.0,82.4647,82.4737,82.303,82.303,33700.0
2014-07-24 15:00:00,91.63,91.69,91.59,91.65,53300.0,82.312,82.3659,82.2761,82.33,53300.0
2014-07-24 15:30:00,91.65,91.76,91.65,91.67,70900.0,82.33,82.4288,82.33,82.3479,70900.0
2014-07-25 09:30:00,91.27,91.44,91.16,91.41,141100.0,81.9886,82.1413,81.8898,82.1144,141100.0
2014-07-25 10:00:00,91.43,91.48,91.34,91.45,60100.0,82.1323,82.1772,82.0515,82.1503,60100.0
2014-07-25 10:30:00,91.44,91.46,91.21,91.22,36300.0,82.1413,82.1593,81.9347,81.9437,36300.0
2014-07-25 11:00:00,91.22,91.22,90.98,91.09,289800.0,81.9437,81.9437,81.7281,81.8269,289800.0
2014-07-25 11:30:00,91.08,91.2,91.08,91.17,58400.0,81.8179,81.9257,81.8179,81.8988,58400.0
2014-07-25 12:00:00,91.18,91.25,91.18,91.19,38600.0,81.9078,81.9706,81.9078,81.9167,38600.0
2014-07-25 12:30:00,91.2,91.29,91.18,91.27,14600.0,81.9257,82.0066,81.9078,81.9886,14600.0
2014-07-25 13:00:00,91.27,91.27,91.16,91.2,66800.0,81.9886,81.9886,81.8898,81.9257,66800.0
2014-07-25 13:30:00,91.21,91.21,91.09,91.1,36800.0,81.9347,81.9347,81.8269,81.8359,36800.0
2014-07-25 14:00:00,91.09,91.22,91.05,91.21,47500.0,81.8269,81.9437,81.791,81.9347,47500.0
2014-07-25 14:30:00,91.21,91.25,91.14,91.17,24300.0,81.9347,81.9706,81.8718,81.8988,24300.0
2014-07-25 15:00:00,91.18,91.2,91.12,91.12,165500.0,81.9078,81.9257,81.8539,81.8539,165500.0
2014-07-25 15:30:00,91.13,91.2,91.07,91.18,85100.0,81.8628,81.9257,81.8089,81.9078,85100.0
2014-07-28 09:30:00,91.26,91.39,90.81,90.95,59700.0,81.9796,82.0964,81.5754,81.7011,59700.0
2014-07-28 10:00:00,90.94,90.94,90.62,90.7,93300.0,81.6922,81.6922,81.4047,81.4766,93300.0
2014-07-28 10:30:00,90.7,90.85,90.63,90.77,60100.0,81.4766,81.6113,81.4137,81.5394,60100.0
2014-07-28 11:00:00,90.74,91.02,90.74,91.02,82100.0,81.5125,81.764,81.5125,81.764,82100.0
2014-07-28 11:30:00,91.03,91.06,90.92,90.93,82200.0,81.773,81.8,81.6742,81.6832,82200.0
2014-07-28 12:00:00,90.93,90.97,90.87,90.88,24800.0,81.6832,81.7191,81.6293,81.6383,24800.0
2014-07-28 12:30:00,90.87,91.02,90.87,91.0,30200.0,81.6293,81.764,81.6293,81.7461,30200.0
2014-07-28 13:00:00,91.0,91.14,90.96,91.13,45100.0,81.7461,81.8718,81.7101,81.8628,45100.0
2014-07-28 13:30:00,91.14,91.35,91.14,91.24,290300.0,81.8718,82.0605,81.8718,81.9616,290300.0
2014-07-28 14:00:00,91.25,91.3,91.19,91.21,87100.0,81.9706,82.0155,81.9167,81.9347,87100.0
2014-07-28 14:30:00,91.2,91.23,91.12,91.22,64900.0,81.9257,81.9527,81.8539,81.9437,64900.0
2014-07-28 15:00:00,91.23,91.27,91.17,91.17,748100.0,81.9527,81.9886,81.8988,81.8988,748100.0
2014-07-28 15:30:00,91.18,91.22,91.15,91.17,185900.0,81.9078,81.9437,81.8808,81.8988,185900.0
2014-07-29 09:30:00,91.3,91.46,91.21,91.41,179700.0,82.0155,82.1593,81.9347,82.1144,179700.0
2014-07-29 10:00:00,91.42,91.53,91.39,91.51,115500.0,82.1233,82.2222,82.0964,82.2042,115500.0
2014-07-29 10:30:00,91.52,91.53,91.36,91.38,60000.0,82.2132,82.2222,82.0694,82.0874,60000.0
2014-07-29 11:00:00,91.38,91.41,91.06,91.17,121200.0,82.0874,82.1144,81.8,81.8988,121200.0
2014-07-29 11:30:00,91.16,91.2,90.99,91.2,43300.0,81.8898,81.9257,81.7371,81.9257,43300.0
2014-07-29 12:00:00,91.2,91.32,91.17,91.3,41600.0,81.9257,82.0335,81.8988,82.0155,41600.0
2014-07-29 12:30:00,91.29,91.37,91.27,91.35,21300.0,82.0066,82.0784,81.9886,82.0605,21300.0
2014-07-29 13:00:00,91.35,91.41,91.28,91.36,117500.0,82.0605,82.1144,81.9976,82.0694,117500.0
2014-07-29 13:30:00,91.35,91.36,91.31,91.34,19400.0,82.0605,82.0694,82.0245,82.0515,19400.0
2014-07-29 14:00:00,91.34,91.39,91.08,91.19,54200.0,82.0515,82.0964,81.8179,81.9167,54200.0
2014-07-29 14:30:00,91.19,91.23,91.12,91.17,68200.0,81.9167,81.9527,81.8539,81.8988,68200.0
2014-07-29 15:00:00,91.15,91.17,91.07,91.08,86400.0,81.8808,81.8988,81.8089,81.8179,86400.0
2014-07-29 15:30:00,91.09,91.09,90.9,90.91,100200.0,81.8269,81.8269,81.6562,81.6652,100200.0
2014-07-30 09:30:00,91.29,91.44,91.08,91.11,146000.0,82.0066,82.1413,81.8179,81.8449,146000.0
2014-07-30 10:00:00,91.11,91.18,90.93,91.14,128800.0,81.8449,81.9078,81.6832,81.8718,128800.0
2014-07-30 10:30:00,91.15,91.18,90.84,90.94,66200.0,81.8808,81.9078,81.6023,81.6922,66200.0
2014-07-30 11:00:00,90.9,91.04,90.78,90.99,75600.0,81.6562,81.782,81.5484,81.7371,75600.0
2014-07-30 11:30:00,90.98,91.0,90.77,90.78,65400.0,81.7281,81.7461,81.5394,81.5484,65400.0
2014-07-30 12:00:00,90.79,90.93,90.73,90.89,44300.0,81.5574,81.6832,81.5035,81.6472,44300.0
2014-07-30 12:30:00,90.89,91.0,90.86,90.97,40300.0,81.6472,81.7461,81.6203,81.7191,40300.0
2014-07-30 13:00:00,90.97,90.97,90.79,90.83,42700.0,81.7191,81.7191,81.5574,81.5933,42700.0
2014-07-30 13:30:00,90.83,90.96,90.83,90.95,39200.0,81.5933,81.7101,81.5933,81.7011,39200.0
2014-07-30 14:00:00,90.94,91.33,90.87,91.23,161300.0,81.6922,82.0425,81.6293,81.9527,161300.0
2014-07-30 14:30:00,91.24,91.25,90.95,91.06,70900.0,81.9616,81.9706,81.7011,81.8,70900.0
2014-07-30 15:00:00,91.06,91.1,90.92,91.07,102700.0,81.8,81.8359,81.6742,81.8089,102700.0
2014-07-30 15:30:00,91.08,91.18,91.08,91.1,103300.0,81.8179,81.9078,81.8179,81.8359,103300.0
2014-07-31 09:30:00,90.35,90.47,90.16,90.21,147200.0,81.1622,81.27,80.9915,81.0364,147200.0
2014-07-31 10:00:00,90.18,90.31,90.06,90.09,122100.0,81.0094,81.1262,80.9016,80.9286,122100.0
2014-07-31 10:30:00,90.1,90.12,89.66,89.66,133200.0,80.9376,80.9555,80.5423,80.5423,133200.0
2014-07-31 11:00:00,89.67,89.83,89.66,89.71,169300.0,80.5513,80.695,80.5423,80.5872,169300.0
2014-07-31 11:30:00,89.72,89.82,89.49,89.52,154500.0,80.5962,80.6861,80.3896,80.4166,154500.0
2014-07-31 12:00:00,89.53,89.59,89.4,89.43,112000.0,80.4255,80.4794,80.3088,80.3357,112000.0
2014-07-31 12:30:00,89.43,89.69,89.43,89.68,59100.0,80.3357,80.5693,80.3357,80.5603,59100.0
2014-07-31 13:00:00,89.69,89.71,89.55,89.64,67000.0,80.5693,80.5872,80.4435,80.5244,67000.0
2014-07-31 13:30:00,89.65,89.81,89.65,89.76,161000.0,80.5333,80.6771,80.5333,80.6322,161000.0
2014-07-31 14:00:00,89.76,89.82,89.66,89.77,61000.0,80.6322,80.6861,80.5423,80.6411,61000.0
2014-07-31 14:30:00,89.77,89.77,89.4,89.4,146800.0,80.6411,80.6411,80.3088,80.3088,146800.0
2014-07-31 15:00:00,89.39,89.55,89.19,89.26,125600.0,80.2998,80.4435,80.1201,80.183,125600.0
2014-07-31 15:30:00,89.24,89.45,89.21,89.21,564300.0,80.165,80.3537,80.1381,80.1381,564300.0
2014-08-01 09:30:00,89.04,89.52,88.94,89.44,146400.0,79.9854,80.4166,79.8955,80.3447,146400.0
2014-08-01 10:00:00,89.49,89.59,89.11,89.36,124800.0,80.3896,80.4794,80.0483,80.2728,124800.0
2014-08-01 10:30:00,89.35,89.41,89.1,89.15,99100.0,80.2638,80.3177,80.0393,80.0842,99100.0
2014-08-01 11:00:00,89.13,89.17,88.88,88.97,212600.0,80.0662,80.1022,79.8416,79.9225,212600.0
2014-08-01 11:30:00,88.97,89.05,88.55,88.61,134500.0,79.9225,79.9944,79.5452,79.5991,134500.0
2014-08-01 12:00:00,88.63,88.79,88.59,88.67,89500.0,79.6171,79.7608,79.5811,79.653,89500.0
2014-08-01 12:30:00,88.71,88.76,88.55,88.71,47300.0,79.6889,79.7338,79.5452,79.6889,47300.0
2014-08-01 13:00:00,88.74,89.02,88.61,89.02,99000.0,79.7159,79.9674,79.5991,79.9674,99000.0
2014-08-01 13:30:00,89.03,89.14,88.92,89.12,137000.0,79.9764,80.0752,79.8776,80.0572,137000.0
2014-08-01 14:00:00,89.12,89.26,89.06,89.1,123000.0,80.0572,80.183,80.0033,80.0393,123000.0
2014-08-01 14:30:00,89.12,89.21,89.0,89.07,85400.0,80.0572,80.1381,79.9494,80.0123,85400.0
2014-08-01 15:00:00,89.08,89.21,89.03,89.09,123900.0,80.0213,80.1381,79.9764,80.0303,123900.0
2014-08-01 15:30:00,89.09,89.14,88.95,88.99,132300.0,80.0303,80.0752,79.9045,79.9405,132300.0
2014-08-04 09:30:00,89.25,89.38,89.11,89.33,110900.0,80.174,80.2908,80.0483,80.2459,110900.0
2014-08-04 10:00:00,89.32,89.37,89.11,89.2,55900.0,80.2369,80.2818,80.0483,80.1291,55900.0
2014-08-04 10:30:00,89.21,89.26,88.84,88.89,94900.0,80.1381,80.183,79.8057,79.8506,94900.0
2014-08-04 11:00:00,88.87,89.17,88.83,89.17,42900.0,79.8327,80.1022,79.7967,80.1022,42900.0
2014-08-04 11:30:00,89.16,89.21,89.06,89.2,34100.0,80.0932,80.1381,80.0033,80.1291,34100.0
2014-08-04 12:00:00,89.18,89.34,89.12,89.34,83300.0,80.1111,80.2549,80.0572,80.2549,83300.0
2014-08-04 12:30:00,89.33,89.35,89.25,89.32,126300.0,80.2459,80.2638,80.174,80.2369,126300.0
2014-08-04 13:00:00,89.33,89.36,89.24,89.31,62600.0,80.2459,80.2728,80.165,80.2279,62600.0
2014-08-04 13:30:00,89.29,89.5,89.29,89.44,79900.0,80.2099,80.3986,80.2099,80.3447,79900.0
2014-08-04 14:00:00,89.45,89.49,89.44,89.46,69600.0,80.3537,80.3896,80.3447,80.3627,69600.0
2014-08-04 14:30:00,89.48,89.7,89.44,89.66,69200.0,80.3806,80.5783,80.3447,80.5423,69200.0
2014-08-04 15:00:00,89.67,89.8,89.65,89.76,81600.0,80.5513,80.6681,80.5333,80.6322,81600.0
2014-08-04 15:30:00,89.76,89.86,89.62,89.62,186900.0,80.6322,80.722,80.5064,80.5064,186900.0
2014-08-05 09:30:00,89.3,89.45,89.06,89.2,121000.0,80.2189,80.3537,80.0033,80.1291,121000.0
2014-08-05 10:00:00,89.2,89.44,89.07,89.37,70200.0,80.1291,80.3447,80.0123,80.2818,70200.0
2014-08-05 10:30:00,89.42,89.55,89.35,89.38,89700.0,80.3267,80.4435,80.2638,80.2908,89700.0
2014-08-05 11:00:00,89.4,89.6,89.28,89.48,80200.0,80.3088,80.4884,80.201,80.3806,80200.0
2014-08-05 11:30:00,89.47,89.51,89.31,89.34,31000.0,80.3716,80.4076,80.2279,80.2549,31000.0
2014-08-05 12:00:00,89.34,89.4,89.2,89.29,49900.0,80.2549,80.3088,80.1291,80.2099,49900.0
2014-08-05 12:30:00,89.25,89.32,89.17,89.32,32200.0,80.174,80.2369,80.1022,80.2369,32200.0
2014-08-05 13:00:00,89.3,89.41,89.24,89.39,178700.0,80.2189,80.3177,80.165,80.2998,178700.0
2014-08-05 13:30:00,89.39,89.39,88.76,88.86,186100.0,80.2998,80.2998,79.7338,79.8237,186100.0
2014-08-05 14:00:00,88.85,88.9,88.6,88.86,123200.0,79.8147,79.8596,79.5901,79.8237,123200.0
2014-08-05 14:30:00,88.88,88.97,88.8,88.8,116400.0,79.8416,79.9225,79.7698,79.7698,116400.0
2014-08-05 15:00:00,88.78,88.84,88.63,88.74,127000.0,79.7518,79.8057,79.6171,79.7159,127000.0
2014-08-05 15:30:00,88.76,89.05,88.76,88.95,423900.0,79.7338,79.9944,79.7338,79.9045,423900.0
2014-08-06 09:30:00,88.45,88.85,88.34,88.72,166100.0,79.4554,79.8147,79.3566,79.6979,166100.0
2014-08-06 10:00:00,88.73,89.04,88.73,89.04,150400.0,79.7069,79.9854,79.7069,79.9854,150400.0
2014-08-06 10:30:00,89.06,89.19,88.92,89.18,100700.0,80.0033,80.1201,79.8776,80.1111,100700.0
2014-08-06 11:00:00,89.17,89.22,89.03,89.03,67600.0,80.1022,80.1471,79.9764,79.9764,67600.0
2014-08-06 11:30:00,89.03,89.3,89.03,89.25,72100.0,79.9764,80.2189,79.9764,80.174,72100.0
2014-08-06 12:00:00,89.26,89.32,89.06,89.1,79200.0,80.183,80.2369,80.0033,80.0393,79200.0
2014-08-06 12:30:00,89.12,89.24,89.07,89.08,149200.0,80.0572,80.165,80.0123,80.0213,149200.0
2014-08-06 13:00:00,89.09,89.13,89.01,89.04,36800.0,80.0303,80.0662,79.9584,79.9854,36800.0
2014-08-06 13:30:00,89.03,89.09,88.88,88.89,49100.0,79.9764,80.0303,79.8416,79.8506,49100.0
2014-08-06 14:00:00,88.89,89.0,88.84,88.99,42000.0,79.8506,79.9494,79.8057,79.9405,42000.0
2014-08-06 14:30:00,88.99,89.05,88.86,88.98,100300.0,79.9405,79.9944,79.8237,79.9315,100300.0
2014-08-06 15:00:00,88.95,89.05,88.91,88.95,166500.0,79.9045,79.9944,79.8686,79.9045,166500.0
2014-08-06 15:30:00,88.94,88.98,88.86,88.9,111900.0,79.8955,79.9315,79.8237,79.8596,111900.0
2014-08-07 09:30:00,89.33,89.36,89.01,89.22,278700.0,80.2459,80.2728,79.9584,80.1471,278700.0
2014-08-07 10:00:00,89.23,89.32,89.13,89.27,569900.0,80.156,80.2369,80.0662,80.192,569900.0
2014-08-07 10:30:00,89.27,89.36,88.87,89.04,218600.0,80.192,80.2728,79.8327,79.9854,218600.0
2014-08-07 11:00:00,89.02,89.02,88.79,88.92,101000.0,79.9674,79.9674,79.7608,79.8776,101000.0
2014-08-07 11:30:00,88.93,89.04,88.7,88.81,92900.0,79.8866,79.9854,79.6799,79.7788,92900.0
2014-08-07 12:00:00,88.8,88.86,88.61,88.68,63700.0,79.7698,79.8237,79.5991,79.662,63700.0
2014-08-07 12:30:00,88.69,88.69,88.5,88.65,65600.0,79.671,79.671,79.5003,79.635,65600.0
2014-08-07 13:00:00,88.64,88.86,88.64,88.82,49200.0,79.626,79.8237,79.626,79.7877,49200.0
2014-08-07 13:30:00,88.83,88.94,88.8,88.9,64400.0,79.7967,79.8955,79.7698,79.8596,64400.0
2014-08-07 14:00:00,88.9,88.9,88.67,88.72,33300.0,79.8596,79.8596,79.653,79.6979,33300.0
2014-08-07 14:30:00,88.69,88.72,88.53,88.54,90600.0,79.671,79.6979,79.5272,79.5362,90600.0
2014-08-07 15:00:00,88.56,88.63,88.26,88.35,157600.0,79.5542,79.6171,79.2847,79.3655,157600.0
2014-08-07 15:30:00,88.34,88.57,88.3,88.48,127100.0,79.3566,79.5632,79.3206,79.4823,127100.0
2014-08-08 09:30:00,88.6,88.74,88.43,88.66,130200.0,79.5901,79.7159,79.4374,79.644,130200.0
2014-08-08 10:00:00,88.62,88.78,88.42,88.48,92700.0,79.6081,79.7518,79.4284,79.4823,92700.0
2014-08-08 10:30:00,88.44,88.81,88.44,88.74,73100.0,79.4464,79.7788,79.4464,79.7159,73100.0
2014-08-08 11:00:00,88.73,88.89,88.67,88.87,53200.0,79.7069,79.8506,79.653,79.8327,53200.0
2014-08-08 11:30:00,88.88,88.91,88.79,88.87,43700.0,79.8416,79.8686,79.7608,79.8327,43700.0
2014-08-08 12:00:00,88.87,88.9,88.77,88.78,36700.0,79.8327,79.8596,79.7428,79.7518,36700.0
2014-08-08 12:30:00,88.78,88.84,88.73,88.81,47300.0,79.7518,79.8057,79.7069,79.7788,47300.0
2014-08-08 13:00:00,88.81,89.29,88.79,89.23,102400.0,79.7788,80.2099,79.7608,80.156,102400.0
2014-08-08 13:30:00,89.23,89.32,89.18,89.28,158500.0,80.156,80.2369,80.1111,80.201,158500.0
2014-08-08 14:00:00,89.29,89.35,89.23,89.32,76200.0,80.2099,80.2638,80.156,80.2369,76200.0
2014-08-08 14:30:00,89.32,89.37,89.27,89.27,43300.0,80.2369,80.2818,80.192,80.192,43300.0
2014-08-08 15:00:00,89.25,89.4,89.2,89.4,98900.0,80.174,80.3088,80.1291,80.3088,98900.0
2014-08-08 15:30:00,89.39,89.48,89.37,89.42,80500.0,80.2998,80.3806,80.2818,80.3267,80500.0
2014-08-11 09:30:00,89.78,89.95,89.71,89.92,106600.0,80.6501,80.8028,80.5872,80.7759,106600.0
2014-08-11 10:00:00,89.93,90.07,89.9,90.0,98800.0,80.7849,80.9106,80.7579,80.8477,98800.0
2014-08-11 10:30:00,90.0,90.09,89.96,89.99,60000.0,80.8477,80.9286,80.8118,80.8388,60000.0
2014-08-11 11:00:00,89.98,90.21,89.97,90.14,64600.0,80.8298,81.0364,80.8208,80.9735,64600.0
2014-08-11 11:30:00,90.15,90.16,90.06,90.08,33400.0,80.9825,80.9915,80.9016,80.9196,33400.0
2014-08-11 12:00:00,90.09,90.09,90.0,90.05,31400.0,80.9286,80.9286,80.8477,80.8927,31400.0
2014-08-11 12:30:00,90.05,90.1,90.0,90.0,38000.0,80.8927,80.9376,80.8477,80.8477,38000.0
2014-08-11 13:00:00,89.99,90.05,89.95,89.96,56000.0,80.8388,80.8927,80.8028,80.8118,56000.0
2014-08-11 13:30:00,89.97,90.01,89.82,89.86,42400.0,80.8208,80.8567,80.6861,80.722,42400.0
2014-08-11 14:00:00,89.86,89.91,89.79,89.87,55300.0,80.722,80.7669,80.6591,80.731,55300.0
2014-08-11 14:30:00,89.81,89.92,89.81,89.87,32600.0,80.6771,80.7759,80.6771,80.731,32600.0
2014-08-11 15:00:00,89.87,89.98,89.87,89.89,151300.0,80.731,80.8298,80.731,80.7489,151300.0
2014-08-11 15:30:00,89.89,89.94,89.8,89.86,209600.0,80.7489,80.7938,80.6681,80.722,209600.0
2014-08-12 09:30:00,89.75,89.98,89.72,89.91,93800.0,80.6232,80.8298,80.5962,80.7669,93800.0
2014-08-12 10:00:00,89.92,89.98,89.71,89.87,88700.0,80.7759,80.8298,80.5872,80.731,88700.0
2014-08-12 10:30:00,89.86,89.86,89.62,89.64,78200.0,80.722,80.722,80.5064,80.5244,78200.0
2014-08-12 11:00:00,89.65,89.65,89.42,89.53,80500.0,80.5333,80.5333,80.3267,80.4255,80500.0
2014-08-12 11:30:00,89.56,89.63,89.53,89.56,40400.0,80.4525,80.5154,80.4255,80.4525,40400.0
2014-08-12 12:00:00,89.55,89.62,89.49,89.55,73600.0,80.4435,80.5064,80.3896,80.4435,73600.0
2014-08-12 12:30:00,89.56,89.76,89.56,89.65,50000.0,80.4525,80.6322,80.4525,80.5333,50000.0
2014-08-12 13:00:00,89.66,89.72,89.61,89.66,38500.0,80.5423,80.5962,80.4974,80.5423,38500.0
2014-08-12 13:30:00,89.65,89.66,89.53,89.59,52000.0,80.5333,80.5423,80.4255,80.4794,52000.0
2014-08-12 14:00:00,89.59,89.59,89.37,89.42,90000.0,80.4794,80.4794,80.2818,80.3267,90000.0
2014-08-12 14:30:00,89.41,89.52,89.34,89.44,80200.0,80.3177,80.4166,80.2549,80.3447,80200.0
2014-08-12 15:00:00,89.45,89.57,89.45,89.53,73700.0,80.3537,80.4615,80.3537,80.4255,73700.0
2014-08-12 15:30:00,89.52,89.71,89.51,89.64,96400.0,80.4166,80.5872,80.4076,80.5244,96400.0
2014-08-13 09:30:00,89.99,90.06,89.81,89.88,91100.0,80.8388,80.9016,80.6771,80.74,91100.0
2014-08-13 10:00:00,89.88,90.04,89.85,90.01,77500.0,80.74,80.8837,80.713,80.8567,77500.0
2014-08-13 10:30:00,90.02,90.15,90.01,90.14,87600.0,80.8657,80.9825,80.8567,80.9735,87600.0
2014-08-13 11:00:00,90.18,90.36,90.17,90.34,78400.0,81.0094,81.1711,81.0005,81.1532,78400.0
2014-08-13 11:30:00,90.35,90.42,90.31,90.31,77200.0,81.1622,81.225,81.1262,81.1262,77200.0
2014-08-13 12:00:00,90.31,90.32,90.2,90.29,132100.0,81.1262,81.1352,81.0274,81.1083,132100.0
2014-08-13 12:30:00,90.28,90.34,90.24,90.3,41500.0,81.0993,81.1532,81.0633,81.1172,41500.0
2014-08-13 13:00:00,90.3,90.34,90.28,90.33,38700.0,81.1172,81.1532,81.0993,81.1442,38700.0
2014-08-13 13:30:00,90.33,90.39,90.32,90.36,44500.0,81.1442,81.1981,81.1352,81.1711,44500.0
2014-08-13 14:00:00,90.35,90.37,90.25,90.28,82200.0,81.1622,81.1801,81.0723,81.0993,82200.0
2014-08-13 14:30:00,90.27,90.33,90.26,90.3,44900.0,81.0903,81.1442,81.0813,81.1172,44900.0
2014-08-13 15:00:00,90.3,90.34,90.25,90.31,61800.0,81.1172,81.1532,81.0723,81.1262,61800.0
2014-08-13 15:30:00,90.31,90.36,90.27,90.33,221500.0,81.1262,81.1711,81.0903,81.1442,221500.0
2014-08-14 09:30:00,90.42,90.61,90.42,90.52,126200.0,81.225,81.3957,81.225,81.3149,126200.0
2014-08-14 10:00:00,90.54,90.57,90.42,90.57,38300.0,81.3328,81.3598,81.225,81.3598,38300.0
2014-08-14 10:30:00,90.58,90.63,90.54,90.56,31200.0,81.3688,81.4137,81.3328,81.3508,31200.0
2014-08-14 11:00:00,90.56,90.68,90.56,90.62,71000.0,81.3508,81.4586,81.3508,81.4047,71000.0
2014-08-14 11:30:00,90.63,90.65,90.57,90.64,126000.0,81.4137,81.4316,81.3598,81.4227,126000.0
2014-08-14 12:00:00,90.65,90.66,90.6,90.62,89800.0,81.4316,81.4406,81.3867,81.4047,89800.0
2014-08-14 12:30:00,90.62,90.67,90.61,90.66,154300.0,81.4047,81.4496,81.3957,81.4406,154300.0
2014-08-14 13:00:00,90.66,90.75,90.62,90.68,98300.0,81.4406,81.5215,81.4047,81.4586,98300.0
2014-08-14 13:30:00,90.69,90.69,90.62,90.64,54100.0,81.4676,81.4676,81.4047,81.4227,54100.0
2014-08-14 14:00:00,90.65,90.67,90.62,90.66,159800.0,81.4316,81.4496,81.4047,81.4406,159800.0
2014-08-14 14:30:00,90.67,90.71,90.67,90.69,93800.0,81.4496,81.4855,81.4496,81.4676,93800.0
2014-08-14 15:00:00,90.69,90.73,90.69,90.71,58800.0,81.4676,81.5035,81.4676,81.4855,58800.0
2014-08-14 15:30:00,90.72,90.78,90.71,90.77,258400.0,81.4945,81.5484,81.4855,81.5394,258400.0
2014-08-15 09:30:00,91.18,91.24,91.08,91.18,1250200.0,81.9078,81.9616,81.8179,81.9078,1250200.0
2014-08-15 10:00:00,91.19,91.29,91.18,91.23,591800.0,81.9167,82.0066,81.9078,81.9527,591800.0
2014-08-15 10:30:00,91.23,91.28,90.42,90.69,326900.0,81.9527,81.9976,81.225,81.4676,326900.0
2014-08-15 11:00:00,90.68,90.86,90.58,90.59,226400.0,81.4586,81.6203,81.3688,81.3777,226400.0
2014-08-15 11:30:00,90.6,90.66,90.23,90.38,116600.0,81.3867,81.4406,81.0544,81.1891,116600.0
2014-08-15 12:00:00,90.34,90.58,90.28,90.56,118700.0,81.1532,81.3688,81.0993,81.3508,118700.0
2014-08-15 12:30:00,90.56,90.7,90.48,90.59,49100.0,81.3508,81.4766,81.2789,81.3777,49100.0
2014-08-15 13:00:00,90.56,90.64,90.48,90.64,283500.0,81.3508,81.4227,81.2789,81.4227,283500.0
2014-08-15 13:30:00,90.64,90.65,90.5,90.53,183700.0,81.4227,81.4316,81.2969,81.3239,183700.0
2014-08-15 14:00:00,90.54,90.83,90.53,90.83,113600.0,81.3328,81.5933,81.3239,81.5933,113600.0
2014-08-15 14:30:00,90.83,90.91,90.78,90.82,236800.0,81.5933,81.6652,81.5484,81.5844,236800.0
2014-08-15 15:00:00,90.81,90.84,90.74,90.77,157300.0,81.5754,81.6023,81.5125,81.5394,157300.0
2014-08-15 15:30:00,90.77,90.96,90.76,90.94,204100.0,81.5394,81.7101,81.5305,81.6922,204100.0
2014-08-18 09:30:00,91.47,91.65,91.43,91.65,104900.0,82.1683,82.33,82.1323,82.33,104900.0
2014-08-18 10:00:00,91.67,91.69,91.59,91.63,66600.0,82.3479,82.3659,82.2761,82.312,66600.0
2014-08-18 10:30:00,91.64,91.79,91.61,91.76,28500.0,82.321,82.4557,82.294,82.4288,28500.0
2014-08-18 11:00:00,91.77,91.77,91.71,91.75,58400.0,82.4378,82.4378,82.3839,82.4198,58400.0
2014-08-18 11:30:00,91.77,91.78,91.7,91.75,45500.0,82.4378,82.4467,82.3749,82.4198,45500.0
2014-08-18 12:00:00,91.75,91.83,91.75,91.78,80600.0,82.4198,82.4917,82.4198,82.4467,80600.0
2014-08-18 12:30:00,91.79,91.81,91.73,91.73,86800.0,82.4557,82.4737,82.4018,82.4018,86800.0
2014-08-18 13:00:00,91.73,91.74,91.68,91.72,99500.0,82.4018,82.4108,82.3569,82.3928,99500.0
2014-08-18 13:30:00,91.71,91.77,91.71,91.74,43500.0,82.3839,82.4378,82.3839,82.4108,43500.0
2014-08-18 14:00:00,91.74,91.76,91.7,91.73,39900.0,82.4108,82.4288,82.3749,82.4018,39900.0
2014-08-18 14:30:00,91.73,91.75,91.68,91.72,723600.0,82.4018,82.4198,82.3569,82.3928,723600.0
2014-08-18 15:00:00,91.73,91.75,91.68,91.69,52800.0,82.4018,82.4198,82.3569,82.3659,52800.0
2014-08-18 15:30:00,91.69,91.79,91.67,91.78,86400.0,82.3659,82.4557,82.3479,82.4467,86400.0
2014-08-19 09:30:00,91.94,92.14,91.94,92.13,135300.0,82.5905,82.7701,82.5905,82.7611,135300.0
2014-08-19 10:00:00,92.12,92.15,92.07,92.1,32800.0,82.7522,82.7791,82.7072,82.7342,32800.0
2014-08-19 10:30:00,92.1,92.18,92.03,92.17,57700.0,82.7342,82.8061,82.6713,82.7971,57700.0
2014-08-19 11:00:00,92.17,92.2,92.13,92.2,125600.0,82.7971,82.824,82.7611,82.824,125600.0
2014-08-19 11:30:00,92.2,92.21,92.15,92.2,83900.0,82.824,82.833,82.7791,82.824,83900.0
2014-08-19 12:00:00,92.19,92.29,92.18,92.28,186600.0,82.815,82.9049,82.8061,82.8959,186600.0
2014-08-19 12:30:00,92.28,92.28,92.24,92.25,191200.0,82.8959,82.8959,82.86,82.8689,191200.0
2014-08-19 13:00:00,92.25,92.28,92.23,92.28,43900.0,82.8689,82.8959,82.851,82.8959,43900.0
2014-08-19 13:30:00,92.27,92.29,92.25,92.27,21600.0,82.8869,82.9049,82.8689,82.8869,21600.0
2014-08-19 14:00:00,92.28,92.38,92.28,92.38,132200.0,82.8959,82.9857,82.8959,82.9857,132200.0
2014-08-19 14:30:00,92.38,92.4,92.35,92.37,60700.0,82.9857,83.0037,82.9588,82.9767,60700.0
2014-08-19 15:00:00,92.38,92.42,92.37,92.4,359500.0,82.9857,83.0217,82.9767,83.0037,359500.0
2014-08-19 15:30:00,92.41,92.41,92.33,92.34,240300.0,83.0127,83.0127,82.9408,82.9498,240300.0
2014-08-20 09:30:00,92.13,92.34,92.13,92.29,104100.0,82.7611,82.9498,82.7611,82.9049,104100.0
2014-08-20 10:00:00,92.3,92.37,92.24,92.35,113400.0,82.9139,82.9767,82.86,82.9588,113400.0
2014-08-20 10:30:00,92.36,92.42,92.28,92.41,57000.0,82.9678,83.0217,82.8959,83.0127,57000.0
2014-08-20 11:00:00,92.41,92.44,92.38,92.42,31800.0,83.0127,83.0396,82.9857,83.0217,31800.0
2014-08-20 11:30:00,92.42,92.48,92.42,92.47,58400.0,83.0217,83.0756,83.0217,83.0666,58400.0
2014-08-20 12:00:00,92.47,92.48,92.45,92.45,22000.0,83.0666,83.0756,83.0486,83.0486,22000.0
2014-08-20 12:30:00,92.45,92.46,92.44,92.45,24100.0,83.0486,83.0576,83.0396,83.0486,24100.0
2014-08-20 13:00:00,92.45,92.56,92.45,92.52,74200.0,83.0486,83.1474,83.0486,83.1115,74200.0
2014-08-20 13:30:00,92.53,92.56,92.47,92.48,49900.0,83.1205,83.1474,83.0666,83.0756,49900.0
2014-08-20 14:00:00,92.47,92.48,92.27,92.44,157400.0,83.0666,83.0756,82.8869,83.0396,157400.0
2014-08-20 14:30:00,92.44,92.58,92.44,92.57,71600.0,83.0396,83.1654,83.0396,83.1564,71600.0
2014-08-20 15:00:00,92.58,92.66,92.57,92.59,62000.0,83.1654,83.2372,83.1564,83.1744,62000.0
2014-08-20 15:30:00,92.61,92.67,92.54,92.56,128100.0,83.1923,83.2462,83.1295,83.1474,128100.0
2014-08-21 09:30:00,92.6,92.72,92.54,92.69,72100.0,83.1833,83.2911,83.1295,83.2642,72100.0
2014-08-21 10:00:00,92.7,92.72,92.46,92.63,77500.0,83.2732,83.2911,83.0576,83.2103,77500.0
2014-08-21 10:30:00,92.62,92.76,92.62,92.67,35300.0,83.2013,83.3271,83.2013,83.2462,35300.0
2014-08-21 11:00:00,92.67,92.74,92.65,92.65,93900.0,83.2462,83.3091,83.2283,83.2283,93900.0
2014-08-21 11:30:00,92.66,92.68,92.6,92.6,35200.0,83.2372,83.2552,83.1833,83.1833,35200.0
2014-08-21 12:00:00,92.6,92.68,92.58,92.63,67300.0,83.1833,83.2552,83.1654,83.2103,67300.0
2014-08-21 12:30:00,92.64,92.67,92.61,92.63,28500.0,83.2193,83.2462,83.1923,83.2103,28500.0
2014-08-21 13:00:00,92.63,92.74,92.63,92.72,44900.0,83.2103,83.3091,83.2103,83.2911,44900.0
2014-08-21 13:30:00,92.73,92.74,92.67,92.69,272100.0,83.3001,83.3091,83.2462,83.2642,272100.0
2014-08-21 14:00:00,92.69,92.7,92.66,92.69,42100.0,83.2642,83.2732,83.2372,83.2642,42100.0
2014-08-21 14:30:00,92.69,92.72,92.68,92.72,69100.0,83.2642,83.2911,83.2552,83.2911,69100.0
2014-08-21 15:00:00,92.72,92.74,92.7,92.71,71000.0,83.2911,83.3091,83.2732,83.2822,71000.0
2014-08-21 15:30:00,92.71,92.72,92.62,92.65,76700.0,83.2822,83.2911,83.2013,83.2283,76700.0
2014-08-22 09:30:00,92.59,92.68,92.42,92.58,110900.0,83.1744,83.2552,83.0217,83.1654,110900.0
2014-08-22 10:00:00,92.59,92.73,92.46,92.69,492800.0,83.1744,83.3001,83.0576,83.2642,492800.0
2014-08-22 10:30:00,92.7,92.78,92.43,92.48,200700.0,83.2732,83.345,83.0306,83.0756,200700.0
2014-08-22 11:00:00,92.46,92.69,92.4,92.67,375700.0,83.0576,83.2642,83.0037,83.2462,375700.0
2014-08-22 11:30:00,92.68,92.7,92.6,92.67,100300.0,83.2552,83.2732,83.1833,83.2462,100300.0
2014-08-22 12:00:00,92.67,92.79,92.61,92.78,429200.0,83.2462,83.354,83.1923,83.345,429200.0
2014-08-22 12:30:00,92.79,92.79,92.73,92.73,187300.0,83.354,83.354,83.3001,83.3001,187300.0
2014-08-22 13:00:00,92.73,92.78,92.7,92.76,182700.0,83.3001,83.345,83.2732,83.3271,182700.0
2014-08-22 13:30:00,92.77,92.8,92.74,92.76,90300.0,83.3361,83.363,83.3091,83.3271,90300.0
2014-08-22 14:00:00,92.76,92.76,92.67,92.67,335500.0,83.3271,83.3271,83.2462,83.2462,335500.0
2014-08-22 14:30:00,92.67,92.74,92.6,92.71,222500.0,83.2462,83.3091,83.1833,83.2822,222500.0
2014-08-22 15:00:00,92.7,92.81,92.7,92.73,204100.0,83.2732,83.372,83.2732,83.3001,204100.0
2014-08-22 15:30:00,92.73,92.73,92.6,92.61,194000.0,83.3001,83.3001,83.1833,83.1923,194000.0
2014-08-25 09:30:00,93.03,93.15,93.02,93.13,70800.0,83.5696,83.6774,83.5606,83.6595,70800.0
2014-08-25 10:00:00,93.15,93.17,93.07,93.13,166700.0,83.6774,83.6954,83.6056,83.6595,166700.0
2014-08-25 10:30:00,93.12,93.25,93.12,93.21,43300.0,83.6505,83.7672,83.6505,83.7313,43300.0
2014-08-25 11:00:00,93.21,93.24,93.16,93.21,50500.0,83.7313,83.7583,83.6864,83.7313,50500.0
2014-08-25 11:30:00,93.23,93.24,93.2,93.21,19300.0,83.7493,83.7583,83.7223,83.7313,19300.0
2014-08-25 12:00:00,93.22,93.23,93.03,93.04,254200.0,83.7403,83.7493,83.5696,83.5786,254200.0
2014-08-25 12:30:00,93.05,93.06,92.97,93.01,107100.0,83.5876,83.5966,83.5157,83.5517,107100.0
2014-08-25 13:00:00,93.01,93.07,92.93,93.07,52900.0,83.5517,83.6056,83.4798,83.6056,52900.0
2014-08-25 13:30:00,93.08,93.13,93.05,93.09,95000.0,83.6145,83.6595,83.5876,83.6235,95000.0
2014-08-25 14:00:00,93.09,93.1,93.02,93.03,72500.0,83.6235,83.6325,83.5606,83.5696,72500.0
2014-08-25 14:30:00,93.04,93.08,93.01,93.08,83200.0,83.5786,83.6145,83.5517,83.6145,83200.0
2014-08-25 15:00:00,93.08,93.1,93.05,93.06,73700.0,83.6145,83.6325,83.5876,83.5966,73700.0
2014-08-25 15:30:00,93.07,93.14,93.07,93.12,311800.0,83.6056,83.6684,83.6056,83.6505,311800.0
2014-08-26 09:30:00,93.16,93.25,93.1,93.2,71100.0,83.6864,83.7672,83.6325,83.7223,71100.0
2014-08-26 10:00:00,93.19,93.24,93.09,93.19,36200.0,83.7134,83.7583,83.6235,83.7134,36200.0
2014-08-26 10:30:00,93.2,93.32,93.18,93.31,67200.0,83.7223,83.8301,83.7044,83.8211,67200.0
2014-08-26 11:00:00,93.32,93.39,93.32,93.38,117700.0,83.8301,83.893,83.8301,83.884,117700.0
2014-08-26 11:30:00,93.39,93.39,93.29,93.29,77400.0,83.893,83.893,83.8032,83.8032,77400.0
2014-08-26 12:00:00,93.29,93.33,93.28,93.3,268300.0,83.8032,83.8391,83.7942,83.8122,268300.0
2014-08-26 12:30:00,93.3,93.31,93.24,93.25,252000.0,83.8122,83.8211,83.7583,83.7672,252000.0
2014-08-26 13:00:00,93.25,93.31,93.2,93.28,200000.0,83.7672,83.8211,83.7223,83.7942,200000.0
2014-08-26 13:30:00,93.29,93.29,93.24,93.27,102400.0,83.8032,83.8032,83.7583,83.7852,102400.0
2014-08-26 14:00:00,93.28,93.33,93.28,93.3,53000.0,83.7942,83.8391,83.7942,83.8122,53000.0
2014-08-26 14:30:00,93.31,93.33,93.27,93.33,107700.0,83.8211,83.8391,83.7852,83.8391,107700.0
2014-08-26 15:00:00,93.33,93.33,93.25,93.26,88500.0,83.8391,83.8391,83.7672,83.7762,88500.0
2014-08-26 15:30:00,93.26,93.29,93.22,93.24,89200.0,83.7762,83.8032,83.7403,83.7583,89200.0
2014-08-27 09:30:00,93.23,93.32,93.01,93.02,136800.0,83.7493,83.8301,83.5517,83.5606,136800.0
2014-08-27 10:00:00,93.02,93.09,93.0,93.03,35800.0,83.5606,83.6235,83.5427,83.5696,35800.0
2014-08-27 10:30:00,93.04,93.15,93.03,93.12,37200.0,83.5786,83.6774,83.5696,83.6505,37200.0
2014-08-27 11:00:00,93.15,93.18,93.13,93.15,32800.0,83.6774,83.7044,83.6595,83.6774,32800.0
2014-08-27 11:30:00,93.12,93.18,93.09,93.16,49900.0,83.6505,83.7044,83.6235,83.6864,49900.0
2014-08-27 12:00:00,93.15,93.16,93.06,93.14,25500.0,83.6774,83.6864,83.5966,83.6684,25500.0
2014-08-27 12:30:00,93.14,93.16,93.1,93.14,20800.0,83.6684,83.6864,83.6325,83.6684,20800.0
2014-08-27 13:00:00,93.15,93.15,93.12,93.15,39500.0,83.6774,83.6774,83.6505,83.6774,39500.0
2014-08-27 13:30:00,93.14,93.16,93.13,93.14,18600.0,83.6684,83.6864,83.6595,83.6684,18600.0
2014-08-27 14:00:00,93.15,93.18,93.13,93.16,22600.0,83.6774,83.7044,83.6595,83.6864,22600.0
2014-08-27 14:30:00,93.15,93.17,93.01,93.01,77400.0,83.6774,83.6954,83.5517,83.5517,77400.0
2014-08-27 15:00:00,93.01,93.06,92.97,93.06,71200.0,83.5517,83.5966,83.5157,83.5966,71200.0
2014-08-27 15:30:00,93.05,93.13,93.03,93.11,111200.0,83.5876,83.6595,83.5696,83.6415,111200.0
2014-08-28 09:30:00,92.86,92.93,92.64,92.91,76300.0,83.4169,83.4798,83.2193,83.4618,76300.0
2014-08-28 10:00:00,92.91,92.95,92.77,92.86,42800.0,83.4618,83.4978,83.3361,83.4169,42800.0
2014-08-28 10:30:00,92.87,92.99,92.83,92.96,85400.0,83.4259,83.5337,83.39,83.5067,85400.0
2014-08-28 11:00:00,92.97,93.01,92.92,92.96,33700.0,83.5157,83.5517,83.4708,83.5067,33700.0
2014-08-28 11:30:00,92.98,93.02,92.94,92.98,31100.0,83.5247,83.5606,83.4888,83.5247,31100.0
2014-08-28 12:00:00,92.99,93.1,92.95,93.08,22300.0,83.5337,83.6325,83.4978,83.6145,22300.0
2014-08-28 12:30:00,93.09,93.11,93.06,93.1,134800.0,83.6235,83.6415,83.5966,83.6325,134800.0
2014-08-28 13:00:00,93.11,93.11,93.03,93.05,153000.0,83.6415,83.6415,83.5696,83.5876,153000.0
2014-08-28 13:30:00,93.05,93.11,93.04,93.08,27100.0,83.5876,83.6415,83.5786,83.6145,27100.0
2014-08-28 14:00:00,93.09,93.1,93.05,93.07,46200.0,83.6235,83.6325,83.5876,83.6056,46200.0
2014-08-28 14:30:00,93.08,93.1,93.02,93.03,64400.0,83.6145,83.6325,83.5606,83.5696,64400.0
2014-08-28 15:00:00,93.02,93.08,93.0,93.05,56300.0,83.5606,83.6145,83.5427,83.5876,56300.0
2014-08-28 15:30:00,93.04,93.08,92.97,93.02,147800.0,83.5786,83.6145,83.5157,83.5606,147800.0
2014-08-29 09:30:00,93.11,93.23,92.95,93.06,51800.0,83.6415,83.7493,83.4978,83.5966,51800.0
2014-08-29 10:00:00,93.03,93.03,92.87,92.94,44700.0,83.5696,83.5696,83.4259,83.4888,44700.0
2014-08-29 10:30:00,92.93,93.14,92.93,93.14,25500.0,83.4798,83.6684,83.4798,83.6684,25500.0
2014-08-29 11:00:00,93.16,93.24,93.15,93.22,54500.0,83.6864,83.7583,83.6774,83.7403,54500.0
2014-08-29 11:30:00,93.22,93.33,93.21,93.3,73200.0,83.7403,83.8391,83.7313,83.8122,73200.0
2014-08-29 12:00:00,93.31,93.33,93.21,93.23,169500.0,83.8211,83.8391,83.7313,83.7493,169500.0
2014-08-29 12:30:00,93.23,93.25,93.19,93.22,21600.0,83.7493,83.7672,83.7134,83.7403,21600.0
2014-08-29 13:00:00,93.23,93.24,93.14,93.17,34900.0,83.7493,83.7583,83.6684,83.6954,34900.0
2014-08-29 13:30:00,93.18,93.19,93.14,93.16,78100.0,83.7044,83.7134,83.6684,83.6864,78100.0
2014-08-29 14:00:00,93.17,93.2,93.16,93.2,41000.0,83.6954,83.7223,83.6864,83.7223,41000.0
2014-08-29 14:30:00,93.19,93.19,93.14,93.17,16900.0,83.7134,83.7134,83.6684,83.6954,16900.0
2014-08-29 15:00:00,93.17,93.2,93.13,93.17,76700.0,83.6954,83.7223,83.6595,83.6954,76700.0
2014-08-29 15:30:00,93.16,93.31,93.16,93.29,113300.0,83.6864,83.8211,83.6864,83.8032,113300.0
2014-09-02 09:30:00,93.39,93.51,93.29,93.43,63300.0,83.893,84.0008,83.8032,83.9289,63300.0
2014-09-02 10:00:00,93.43,93.53,93.35,93.51,65800.0,83.9289,84.0188,83.8571,84.0008,65800.0
2014-09-02 10:30:00,93.5,93.58,93.45,93.58,102000.0,83.9918,84.0637,83.9469,84.0637,102000.0
2014-09-02 11:00:00,93.58,93.59,93.37,93.41,82700.0,84.0637,84.0727,83.875,83.911,82700.0
2014-09-02 11:30:00,93.4,93.46,93.27,93.28,109500.0,83.902,83.9559,83.7852,83.7942,109500.0
2014-09-02 12:00:00,93.28,93.4,93.26,93.38,227500.0,83.7942,83.902,83.7762,83.884,227500.0
2014-09-02 12:30:00,93.37,93.37,93.14,93.14,83800.0,83.875,83.875,83.6684,83.6684,83800.0
2014-09-02 13:00:00,93.15,93.23,93.1,93.15,46500.0,83.6774,83.7493,83.6325,83.6774,46500.0
2014-09-02 13:30:00,93.16,93.26,93.12,93.25,187400.0,83.6864,83.7762,83.6505,83.7672,187400.0
2014-09-02 14:00:00,93.26,93.32,93.24,93.31,194900.0,83.7762,83.8301,83.7583,83.8211,194900.0
2014-09-02 14:30:00,93.31,93.37,93.27,93.35,61700.0,83.8211,83.875,83.7852,83.8571,61700.0
2014-09-02 15:00:00,93.35,93.36,93.31,93.35,58800.0,83.8571,83.8661,83.8211,83.8571,58800.0
2014-09-02 15:30:00,93.35,93.47,93.31,93.46,174200.0,83.8571,83.9649,83.8211,83.9559,174200.0
2014-09-03 09:30:00,93.77,93.77,93.46,93.48,83100.0,84.2344,84.2344,83.9559,83.9739,83100.0
2014-09-03 10:00:00,93.47,93.55,93.36,93.37,36600.0,83.9649,84.0367,83.8661,83.875,36600.0
2014-09-03 10:30:00,93.39,93.5,93.38,93.44,45800.0,83.893,83.9918,83.884,83.9379,45800.0
2014-09-03 11:00:00,93.44,93.46,93.21,93.21,65100.0,83.9379,83.9559,83.7313,83.7313,65100.0
2014-09-03 11:30:00,93.22,93.26,93.09,93.09,96900.0,83.7403,83.7762,83.6235,83.6235,96900.0
2014-09-03 12:00:00,93.09,93.22,93.05,93.21,114200.0,83.6235,83.7403,83.5876,83.7313,114200.0
2014-09-03 12:30:00,93.21,93.32,93.19,93.28,101000.0,83.7313,83.8301,83.7134,83.7942,101000.0
2014-09-03 13:00:00,93.28,93.34,93.24,93.31,40100.0,83.7942,83.8481,83.7583,83.8211,40100.0
2014-09-03 13:30:00,93.32,93.34,93.2,93.28,58500.0,83.8301,83.8481,83.7223,83.7942,58500.0
2014-09-03 14:00:00,93.27,93.3,93.19,93.22,55800.0,83.7852,83.8122,83.7134,83.7403,55800.0
2014-09-03 14:30:00,93.24,93.27,93.11,93.11,52600.0,83.7583,83.7852,83.6415,83.6415,52600.0
2014-09-03 15:00:00,93.1,93.16,93.03,93.12,175400.0,83.6325,83.6864,83.5696,83.6505,175400.0
2014-09-03 15:30:00,93.13,93.19,93.07,93.18,211200.0,83.6595,83.7134,83.6056,83.7044,211200.0
2014-09-04 09:30:00,93.32,93.61,93.25,93.54,77200.0,83.8301,84.0906,83.7672,84.0278,77200.0
2014-09-04 10:00:00,93.56,93.67,93.51,93.64,91200.0,84.0457,84.1445,84.0008,84.1176,91200.0
2014-09-04 10:30:00,93.63,93.68,93.57,93.62,57800.0,84.1086,84.1535,84.0547,84.0996,57800.0
2014-09-04 11:00:00,93.61,93.68,93.49,93.49,56900.0,84.0906,84.1535,83.9828,83.9828,56900.0
2014-09-04 11:30:00,93.49,93.52,93.44,93.48,108600.0,83.9828,84.0098,83.9379,83.9739,108600.0
2014-09-04 12:00:00,93.49,93.53,93.4,93.4,146700.0,83.9828,84.0188,83.902,83.902,146700.0
2014-09-04 12:30:00,93.41,93.46,93.38,93.42,115400.0,83.911,83.9559,83.884,83.92,115400.0
2014-09-04 13:00:00,93.4,93.47,93.39,93.43,35100.0,83.902,83.9649,83.893,83.9289,35100.0
2014-09-04 13:30:00,93.43,93.46,93.36,93.38,68000.0,83.9289,83.9559,83.8661,83.884,68000.0
2014-09-04 14:00:00,93.37,93.44,93.32,93.34,38300.0,83.875,83.9379,83.8301,83.8481,38300.0
2014-09-04 14:30:00,93.35,93.35,93.02,93.05,113700.0,83.8571,83.8571,83.5606,83.5876,113700.0
2014-09-04 15:00:00,93.05,93.06,92.77,92.91,159900.0,83.5876,83.5966,83.3361,83.4618,159900.0
2014-09-04 15:30:00,92.91,92.97,92.81,92.97,675800.0,83.4618,83.5157,83.372,83.5157,675800.0
2014-09-05 09:30:00,93.0,93.04,92.6,92.99,146500.0,83.5427,83.5786,83.1833,83.5337,146500.0
2014-09-05 10:00:00,93.01,93.02,92.73,92.79,112900.0,83.5517,83.5606,83.3001,83.354,112900.0
2014-09-05 10:30:00,92.78,92.8,92.61,92.76,63900.0,83.345,83.363,83.1923,83.3271,63900.0
2014-09-05 11:00:00,92.76,92.9,92.75,92.85,39900.0,83.3271,83.4528,83.3181,83.4079,39900.0
2014-09-05 11:30:00,92.86,93.0,92.81,92.97,41800.0,83.4169,83.5427,83.372,83.5157,41800.0
2014-09-05 12:00:00,92.97,93.08,92.95,93.08,37900.0,83.5157,83.6145,83.4978,83.6145,37900.0
2014-09-05 12:30:00,93.08,93.19,93.08,93.16,44600.0,83.6145,83.7134,83.6145,83.6864,44600.0
2014-09-05 13:00:00,93.16,93.27,93.14,93.19,44800.0,83.6864,83.7852,83.6684,83.7134,44800.0
2014-09-05 13:30:00,93.19,93.22,93.15,93.21,40400.0,83.7134,83.7403,83.6774,83.7313,40400.0
2014-09-05 14:00:00,93.22,93.33,93.22,93.32,87000.0,83.7403,83.8391,83.7403,83.8301,87000.0
2014-09-05 14:30:00,93.32,93.34,93.23,93.3,32000.0,83.8301,83.8481,83.7493,83.8122,32000.0
2014-09-05 15:00:00,93.29,93.35,93.27,93.29,151700.0,83.8032,83.8571,83.7852,83.8032,151700.0
2014-09-05 15:30:00,93.29,93.44,93.28,93.44,125100.0,83.8032,83.9379,83.7942,83.9379,125100.0
2014-09-08 09:30:00,93.44,93.5,93.16,93.44,57900.0,83.9379,83.9918,83.6864,83.9379,57900.0
2014-09-08 10:00:00,93.44,93.52,93.27,93.31,34600.0,83.9379,84.0098,83.7852,83.8211,34600.0
2014-09-08 10:30:00,93.31,93.4,93.21,93.4,35600.0,83.8211,83.902,83.7313,83.902,35600.0
2014-09-08 11:00:00,93.39,93.46,93.34,93.41,52100.0,83.893,83.9559,83.8481,83.911,52100.0
2014-09-08 11:30:00,93.41,93.44,93.23,93.25,51800.0,83.911,83.9379,83.7493,83.7672,51800.0
2014-09-08 12:00:00,93.24,93.28,93.22,93.27,27000.0,83.7583,83.7942,83.7403,83.7852,27000.0
2014-09-08 12:30:00,93.28,93.35,93.28,93.33,42300.0,83.7942,83.8571,83.7942,83.8391,42300.0
2014-09-08 13:00:00,93.32,93.34,93.07,93.07,200800.0,83.8301,83.8481,83.6056,83.6056,200800.0
2014-09-08 13:30:00,93.08,93.08,92.95,93.02,76900.0,83.6145,83.6145,83.4978,83.5606,76900.0
2014-09-08 14:00:00,93.01,93.14,93.01,93.1,84400.0,83.5517,83.6684,83.5517,83.6325,84400.0
2014-09-08 14:30:00,93.1,93.17,93.08,93.14,117500.0,83.6325,83.6954,83.6145,83.6684,117500.0
2014-09-08 15:00:00,93.15,93.25,93.15,93.25,187000.0,83.6774,83.7672,83.6774,83.7672,187000.0
2014-09-08 15:30:00,93.25,93.35,93.25,93.29,382800.0,83.7672,83.8571,83.7672,83.8032,382800.0
2014-09-09 09:30:00,93.24,93.24,92.98,93.01,60100.0,83.7583,83.7583,83.5247,83.5517,60100.0
2014-09-09 10:00:00,92.98,93.13,92.92,93.05,118000.0,83.5247,83.6595,83.4708,83.5876,118000.0
2014-09-09 10:30:00,93.05,93.08,92.91,92.98,61500.0,83.5876,83.6145,83.4618,83.5247,61500.0
2014-09-09 11:00:00,92.97,93.14,92.97,93.1,39000.0,83.5157,83.6684,83.5157,83.6325,39000.0
2014-09-09 11:30:00,93.1,93.11,93.01,93.06,435500.0,83.6325,83.6415,83.5517,83.5966,435500.0
2014-09-09 12:00:00,93.05,93.13,92.99,93.11,33400.0,83.5876,83.6595,83.5337,83.6415,33400.0
2014-09-09 12:30:00,93.12,93.13,93.0,93.03,31400.0,83.6505,83.6595,83.5427,83.5696,31400.0
2014-09-09 13:00:00,93.0,93.09,92.88,93.01,76900.0,83.5427,83.6235,83.4349,83.5517,76900.0
2014-09-09 13:30:00,93.02,93.38,93.02,93.33,55700.0,83.5606,83.884,83.5606,83.8391,55700.0
2014-09-09 14:00:00,93.33,93.35,92.94,92.94,48900.0,83.8391,83.8571,83.4888,83.4888,48900.0
2014-09-09 14:30:00,92.94,93.05,92.84,92.92,73600.0,83.4888,83.5876,83.3989,83.4708,73600.0
2014-09-09 15:00:00,92.91,92.91,92.49,92.66,174500.0,83.4618,83.4618,83.0845,83.2372,174500.0
2014-09-09 15:30:00,92.65,92.69,92.59,92.67,168900.0,83.2283,83.2642,83.1744,83.2462,168900.0
2014-09-10 09:30:00,92.68,92.78,92.46,92.51,77200.0,83.2552,83.345,83.0576,83.1025,77200.0
2014-09-10 10:00:00,92.5,92.64,92.41,92.6,105500.0,83.0935,83.2193,83.0127,83.1833,105500.0
2014-09-10 10:30:00,92.6,92.65,92.41,92.57,67700.0,83.1833,83.2283,83.0127,83.1564,67700.0
2014-09-10 11:00:00,92.57,92.72,92.49,92.69,75600.0,83.1564,83.2911,83.0845,83.2642,75600.0
2014-09-10 11:30:00,92.71,92.81,92.7,92.77,75200.0,83.2822,83.372,83.2732,83.3361,75200.0
2014-09-10 12:00:00,92.78,92.94,92.72,92.9,56600.0,83.345,83.4888,83.2911,83.4528,56600.0
2014-09-10 12:30:00,92.9,92.97,92.88,92.9,38300.0,83.4528,83.5157,83.4349,83.4528,38300.0
2014-09-10 13:00:00,92.92,93.18,92.92,93.11,58000.0,83.4708,83.7044,83.4708,83.6415,58000.0
2014-09-10 13:30:00,93.11,93.11,92.99,93.05,184500.0,83.6415,83.6415,83.5337,83.5876,184500.0
2014-09-10 14:00:00,93.03,93.09,93.0,93.02,44500.0,83.5696,83.6235,83.5427,83.5606,44500.0
2014-09-10 14:30:00,93.03,93.07,92.96,93.02,99000.0,83.5696,83.6056,83.5067,83.5606,99000.0
2014-09-10 15:00:00,93.01,93.19,93.0,93.15,57000.0,83.5517,83.7134,83.5427,83.6774,57000.0
2014-09-10 15:30:00,93.14,93.19,93.11,93.16,125600.0,83.6684,83.7134,83.6415,83.6864,125600.0
2014-09-11 09:30:00,92.79,93.05,92.74,93.03,88500.0,83.354,83.5876,83.3091,83.5696,88500.0
2014-09-11 10:00:00,93.04,93.05,92.9,92.91,49100.0,83.5786,83.5876,83.4528,83.4618,49100.0
2014-09-11 10:30:00,92.89,92.89,92.66,92.84,105200.0,83.4439,83.4439,83.2372,83.3989,105200.0
2014-09-11 11:00:00,92.83,93.03,92.83,92.94,99600.0,83.39,83.5696,83.39,83.4888,99600.0
2014-09-11 11:30:00,92.95,93.04,92.93,93.0,215400.0,83.4978,83.5786,83.4798,83.5427,215400.0
2014-09-11 12:00:00,93.0,93.15,92.95,93.14,781100.0,83.5427,83.6774,83.4978,83.6684,781100.0
2014-09-11 12:30:00,93.12,93.12,92.95,93.0,127600.0,83.6505,83.6505,83.4978,83.5427,127600.0
2014-09-11 13:00:00,93.0,93.03,92.79,92.83,641500.0,83.5427,83.5696,83.354,83.39,641500.0
2014-09-11 13:30:00,92.84,92.88,92.77,92.83,133400.0,83.3989,83.4349,83.3361,83.39,133400.0
2014-09-11 14:00:00,92.83,93.01,92.82,93.0,651400.0,83.39,83.5517,83.381,83.5427,651400.0
2014-09-11 14:30:00,93.0,93.09,92.99,93.01,32500.0,83.5427,83.6235,83.5337,83.5517,32500.0
2014-09-11 15:00:00,93.02,93.13,92.97,93.1,65000.0,83.5606,83.6595,83.5157,83.6325,65000.0
2014-09-11 15:30:00,93.11,93.2,93.08,93.18,126400.0,83.6415,83.7223,83.6145,83.7044,126400.0
2014-09-12 09:30:00,93.11,93.11,92.81,92.82,97400.0,83.6415,83.6415,83.372,83.381,97400.0
2014-09-12 10:00:00,92.81,92.93,92.68,92.89,180400.0,83.372,83.4798,83.2552,83.4439,180400.0
2014-09-12 10:30:00,92.88,92.97,92.77,92.94,82300.0,83.4349,83.5157,83.3361,83.4888,82300.0
2014-09-12 11:00:00,92.93,92.96,92.81,92.86,63000.0,83.4798,83.5067,83.372,83.4169,63000.0
2014-09-12 11:30:00,92.84,92.84,92.67,92.77,55500.0,83.3989,83.3989,83.2462,83.3361,55500.0
2014-09-12 12:00:00,92.77,92.79,92.7,92.75,92900.0,83.3361,83.354,83.2732,83.3181,92900.0
2014-09-12 12:30:00,92.75,92.75,92.59,92.66,143400.0,83.3181,83.3181,83.1744,83.2372,143400.0
2014-09-12 13:00:00,92.65,92.7,92.46,92.53,164400.0,83.2283,83.2732,83.0576,83.1205,164400.0
2014-09-12 13:30:00,92.53,92.55,92.43,92.5,40400.0,83.1205,83.1384,83.0306,83.0935,40400.0
2014-09-12 14:00:00,92.51,92.62,92.48,92.49,73600.0,83.1025,83.2013,83.0756,83.0845,73600.0
2014-09-12 14:30:00,92.48,92.52,92.34,92.39,167300.0,83.0756,83.1115,82.9498,82.9947,167300.0
2014-09-12 15:00:00,92.39,92.61,92.34,92.55,167400.0,82.9947,83.1923,82.9498,83.1384,167400.0
2014-09-12 15:30:00,92.56,92.61,92.48,92.58,138900.0,83.1474,83.1923,83.0756,83.1654,138900.0
2014-09-15 09:30:00,92.58,92.64,92.09,92.16,124800.0,83.1654,83.2193,82.7252,82.7881,124800.0
2014-09-15 10:00:00,92.14,92.3,92.06,92.27,78300.0,82.7701,82.9139,82.6983,82.8869,78300.0
2014-09-15 10:30:00,92.28,92.32,92.09,92.22,80900.0,82.8959,82.9318,82.7252,82.842,80900.0
2014-09-15 11:00:00,92.18,92.22,92.0,92.05,57500.0,82.8061,82.842,82.6444,82.6893,57500.0
2014-09-15 11:30:00,92.04,92.11,91.99,92.02,42900.0,82.6803,82.7432,82.6354,82.6623,42900.0
2014-09-15 12:00:00,92.02,92.13,91.98,92.08,65200.0,82.6623,82.7611,82.6264,82.7162,65200.0
2014-09-15 12:30:00,92.09,92.19,92.05,92.19,51200.0,82.7252,82.815,82.6893,82.815,51200.0
2014-09-15 13:00:00,92.18,92.23,92.06,92.06,63000.0,82.8061,82.851,82.6983,82.6983,63000.0
2014-09-15 13:30:00,92.09,92.14,91.96,91.97,76500.0,82.7252,82.7701,82.6084,82.6174,76500.0
2014-09-15 14:00:00,91.97,92.21,91.94,92.21,65300.0,82.6174,82.833,82.5905,82.833,65300.0
2014-09-15 14:30:00,92.22,92.34,92.18,92.21,111700.0,82.842,82.9498,82.8061,82.833,111700.0
2014-09-15 15:00:00,92.21,92.28,92.15,92.23,77200.0,82.833,82.8959,82.7791,82.851,77200.0
2014-09-15 15:30:00,92.22,92.26,92.12,92.17,199600.0,82.842,82.8779,82.7522,82.7971,199600.0
2014-09-16 09:30:00,91.96,92.28,91.85,92.23,150600.0,82.6084,82.8959,82.5096,82.851,150600.0
2014-09-16 10:00:00,92.25,92.39,92.2,92.29,89700.0,82.8689,82.9947,82.824,82.9049,89700.0
2014-09-16 10:30:00,92.28,92.35,92.18,92.19,88700.0,82.8959,82.9588,82.8061,82.815,88700.0
2014-09-16 11:00:00,92.19,92.39,92.09,92.38,151300.0,82.815,82.9947,82.7252,82.9857,151300.0
2014-09-16 11:30:00,92.38,92.72,92.37,92.68,107100.0,82.9857,83.2911,82.9767,83.2552,107100.0
2014-09-16 12:00:00,92.68,92.81,92.61,92.78,44100.0,83.2552,83.372,83.1923,83.345,44100.0
2014-09-16 12:30:00,92.77,92.85,92.73,92.76,48700.0,83.3361,83.4079,83.3001,83.3271,48700.0
2014-09-16 13:00:00,92.76,92.96,92.76,92.92,124100.0,83.3271,83.5067,83.3271,83.4708,124100.0
2014-09-16 13:30:00,92.92,93.03,92.92,92.97,113300.0,83.4708,83.5696,83.4708,83.5157,113300.0
2014-09-16 14:00:00,92.97,93.04,92.94,93.01,53700.0,83.5157,83.5786,83.4888,83.5517,53700.0
2014-09-16 14:30:00,93.01,93.04,92.95,92.97,145100.0,83.5517,83.5786,83.4978,83.5157,145100.0
2014-09-16 15:00:00,92.98,93.06,92.94,92.94,314700.0,83.5247,83.5966,83.4888,83.4888,314700.0
2014-09-16 15:30:00,92.94,92.99,92.92,92.93,129400.0,83.4888,83.5337,83.4708,83.4798,129400.0
2014-09-17 09:30:00,93.05,93.17,92.99,93.12,71700.0,83.5876,83.6954,83.5337,83.6505,71700.0
2014-09-17 10:00:00,93.13,93.16,93.01,93.06,33600.0,83.6595,83.6864,83.5517,83.5966,33600.0
2014-09-17 10:30:00,93.08,93.08,92.9,92.95,40200.0,83.6145,83.6145,83.4528,83.4978,40200.0
2014-09-17 11:00:00,92.94,93.02,92.94,93.0,67100.0,83.4888,83.5606,83.4888,83.5427,67100.0
2014-09-17 11:30:00,93.0,93.0,92.9,92.97,57000.0,83.5427,83.5427,83.4528,83.5157,57000.0
2014-09-17 12:00:00,92.95,92.99,92.84,92.85,56200.0,83.4978,83.5337,83.3989,83.4079,56200.0
2014-09-17 12:30:00,92.84,92.9,92.83,92.86,50700.0,83.3989,83.4528,83.39,83.4169,50700.0
2014-09-17 13:00:00,92.84,92.87,92.81,92.82,50300.0,83.3989,83.4259,83.372,83.381,50300.0
2014-09-17 13:30:00,92.82,93.01,92.79,92.99,60300.0,83.381,83.5517,83.354,83.5337,60300.0
2014-09-17 14:00:00,93.01,93.33,92.58,93.29,220300.0,83.5517,83.8391,83.1654,83.8032,220300.0
2014-09-17 14:30:00,93.3,93.3,93.02,93.25,126200.0,83.8122,83.8122,83.5606,83.7672,126200.0
2014-09-17 15:00:00,93.24,93.45,93.16,93.3,141200.0,83.7583,83.9469,83.6864,83.8122,141200.0
2014-09-17 15:30:00,93.28,93.3,92.95,93.02,143600.0,83.7942,83.8122,83.4978,83.5606,143600.0
2014-09-18 09:30:00,93.34,93.4,93.19,93.36,99900.0,83.8481,83.902,83.7134,83.8661,99900.0
2014-09-18 10:00:00,93.37,93.48,93.27,93.29,62400.0,83.875,83.9739,83.7852,83.8032,62400.0
2014-09-18 10:30:00,93.29,93.52,93.29,93.4,72700.0,83.8032,84.0098,83.8032,83.902,72700.0
2014-09-18 11:00:00,93.41,93.46,93.39,93.43,153200.0,83.911,83.9559,83.893,83.9289,153200.0
2014-09-18 11:30:00,93.42,93.49,93.35,93.39,56600.0,83.92,83.9828,83.8571,83.893,56600.0
2014-09-18 12:00:00,93.39,93.47,93.39,93.45,24500.0,83.893,83.9649,83.893,83.9469,24500.0
2014-09-18 12:30:00,93.45,93.5,93.44,93.47,26900.0,83.9469,83.9918,83.9379,83.9649,26900.0
2014-09-18 13:00:00,93.47,93.49,93.43,93.46,44200.0,83.9649,83.9828,83.9289,83.9559,44200.0
2014-09-18 13:30:00,93.46,93.47,93.4,93.43,86000.0,83.9559,83.9649,83.902,83.9289,86000.0
2014-09-18 14:00:00,93.43,93.53,93.42,93.45,62500.0,83.9289,84.0188,83.92,83.9469,62500.0
2014-09-18 14:30:00,93.45,93.48,93.41,93.42,32600.0,83.9469,83.9739,83.911,83.92,32600.0
2014-09-18 15:00:00,93.4,93.52,93.38,93.52,28500.0,83.902,84.0098,83.884,84.0098,28500.0
2014-09-18 15:30:00,93.51,93.56,93.49,93.53,57600.0,84.0008,84.0457,83.9828,84.0188,57600.0
2014-09-19 09:30:00,93.9,93.98,93.71,93.78,124000.0,84.3511,84.423,84.1805,84.2434,124000.0
2014-09-19 10:00:00,93.76,93.82,93.65,93.67,51900.0,84.2254,84.2793,84.1266,84.1445,51900.0
2014-09-19 10:30:00,93.66,93.67,93.55,93.62,35100.0,84.1356,84.1445,84.0367,84.0996,35100.0
2014-09-19 11:00:00,93.63,93.69,93.59,93.6,62500.0,84.1086,84.1625,84.0727,84.0817,62500.0
2014-09-19 11:30:00,93.58,93.58,93.45,93.5,57400.0,84.0637,84.0637,83.9469,83.9918,57400.0
2014-09-19 12:00:00,93.51,93.51,93.29,93.35,62300.0,84.0008,84.0008,83.8032,83.8571,62300.0
2014-09-19 12:30:00,93.3,93.4,93.28,93.34,109600.0,83.8122,83.902,83.7942,83.8481,109600.0
2014-09-19 13:00:00,93.33,93.34,93.18,93.31,39800.0,83.8391,83.8481,83.7044,83.8211,39800.0
2014-09-19 13:30:00,93.32,93.43,93.31,93.38,66400.0,83.8301,83.9289,83.8211,83.884,66400.0
2014-09-19 14:00:00,93.39,93.52,93.36,93.51,105900.0,83.893,84.0098,83.8661,84.0008,105900.0
2014-09-19 14:30:00,93.51,93.58,93.48,93.56,238700.0,84.0008,84.0637,83.9739,84.0457,238700.0
2014-09-19 15:00:00,93.57,93.59,93.5,93.5,146700.0,84.0547,84.0727,83.9918,83.9918,146700.0
2014-09-19 15:30:00,93.5,93.61,93.42,93.43,117300.0,83.9918,84.0906,83.92,83.9289,117300.0
2014-09-22 09:30:00,93.14,93.27,92.94,93.01,105300.0,83.6684,83.7852,83.4888,83.5517,105300.0
2014-09-22 10:00:00,92.95,93.14,92.77,92.8,101900.0,83.4978,83.6684,83.3361,83.363,101900.0
2014-09-22 10:30:00,92.81,92.81,92.52,92.57,74600.0,83.372,83.372,83.1115,83.1564,74600.0
2014-09-22 11:00:00,92.54,92.64,92.46,92.64,41500.0,83.1295,83.2193,83.0576,83.2193,41500.0
2014-09-22 11:30:00,92.61,92.64,92.37,92.42,36900.0,83.1923,83.2193,82.9767,83.0217,36900.0
2014-09-22 12:00:00,92.42,92.47,92.33,92.42,59800.0,83.0217,83.0666,82.9408,83.0217,59800.0
2014-09-22 12:30:00,92.43,92.52,92.37,92.48,51900.0,83.0306,83.1115,82.9767,83.0756,51900.0
2014-09-22 13:00:00,92.46,92.53,92.37,92.51,65200.0,83.0576,83.1205,82.9767,83.1025,65200.0
2014-09-22 13:30:00,92.52,92.56,92.41,92.41,61500.0,83.1115,83.1474,83.0127,83.0127,61500.0
2014-09-22 14:00:00,92.4,92.45,92.3,92.31,70300.0,83.0037,83.0486,82.9139,82.9228,70300.0
2014-09-22 14:30:00,92.31,92.5,92.31,92.48,115700.0,82.9228,83.0935,82.9228,83.0756,115700.0
2014-09-22 15:00:00,92.48,92.54,92.39,92.5,177500.0,83.0756,83.1295,82.9947,83.0935,177500.0
2014-09-22 15:30:00,92.5,92.6,92.45,92.52,247500.0,83.0935,83.1833,83.0486,83.1115,247500.0
2014-09-23 09:30:00,92.24,92.54,92.1,92.51,112800.0,82.86,83.1295,82.7342,83.1025,112800.0
2014-09-23 10:00:00,92.53,92.63,92.44,92.44,59800.0,83.1205,83.2103,83.0396,83.0396,59800.0
2014-09-23 10:30:00,92.42,92.5,92.32,92.37,82000.0,83.0217,83.0935,82.9318,82.9767,82000.0
2014-09-23 11:00:00,92.37,92.45,92.26,92.35,63400.0,82.9767,83.0486,82.8779,82.9588,63400.0
2014-09-23 11:30:00,92.37,92.53,92.36,92.48,41600.0,82.9767,83.1205,82.9678,83.0756,41600.0
2014-09-23 12:00:00,92.48,92.51,92.36,92.36,36200.0,83.0756,83.1025,82.9678,82.9678,36200.0
2014-09-23 12:30:00,92.36,92.45,92.3,92.32,66400.0,82.9678,83.0486,82.9139,82.9318,66400.0
2014-09-23 13:00:00,92.31,92.33,92.17,92.3,152900.0,82.9228,82.9408,82.7971,82.9139,152900.0
2014-09-23 13:30:00,92.3,92.39,92.17,92.2,181400.0,82.9139,82.9947,82.7971,82.824,181400.0
2014-09-23 14:00:00,92.19,92.28,92.12,92.18,137900.0,82.815,82.8959,82.7522,82.8061,137900.0
2014-09-23 14:30:00,92.18,92.22,92.09,92.21,70300.0,82.8061,82.842,82.7252,82.833,70300.0
2014-09-23 15:00:00,92.2,92.32,92.15,92.3,77400.0,82.824,82.9318,82.7791,82.9139,77400.0
2014-09-23 15:30:00,92.31,92.38,92.1,92.1,162500.0,82.9228,82.9857,82.7342,82.7342,162500.0
2014-09-24 09:30:00,91.91,92.06,91.74,91.87,128500.0,82.8085,82.9436,82.6553,82.7724,128500.0
2014-09-24 10:00:00,91.85,91.93,91.66,91.89,94000.0,82.7544,82.8265,82.5832,82.7904,94000.0
2014-09-24 10:30:00,91.88,92.05,91.85,91.96,102900.0,82.7814,82.9346,82.7544,82.8535,102900.0
2014-09-24 11:00:00,91.98,92.34,91.97,92.34,52100.0,82.8715,83.1959,82.8625,83.1959,52100.0
2014-09-24 11:30:00,92.35,92.41,92.31,92.37,54000.0,83.2049,83.259,83.1689,83.2229,54000.0
2014-09-24 12:00:00,92.37,92.39,92.27,92.34,25600.0,83.2229,83.2409,83.1328,83.1959,25600.0
2014-09-24 12:30:00,92.35,92.36,92.25,92.29,61400.0,83.2049,83.2139,83.1148,83.1508,61400.0
2014-09-24 13:00:00,92.33,92.39,92.27,92.36,98300.0,83.1869,83.2409,83.1328,83.2139,98300.0
2014-09-24 13:30:00,92.38,92.53,92.38,92.48,53800.0,83.2319,83.3671,83.2319,83.322,53800.0
2014-09-24 14:00:00,92.48,92.62,92.45,92.61,76700.0,83.322,83.4482,83.295,83.4391,76700.0
2014-09-24 14:30:00,92.58,92.69,92.56,92.67,110300.0,83.4121,83.5112,83.3941,83.4932,110300.0
2014-09-24 15:00:00,92.68,92.77,92.66,92.73,87700.0,83.5022,83.5833,83.4842,83.5473,87700.0
2014-09-24 15:30:00,92.72,92.76,92.66,92.71,140800.0,83.5383,83.5743,83.4842,83.5292,140800.0
2014-09-25 09:30:00,92.46,92.49,91.88,91.93,234900.0,83.304,83.331,82.7814,82.8265,234900.0
2014-09-25 10:00:00,91.95,91.99,91.47,91.66,126500.0,82.8445,82.8805,82.412,82.5832,126500.0
2014-09-25 10:30:00,91.64,91.64,91.26,91.5,174800.0,82.5652,82.5652,82.2228,82.4391,174800.0
2014-09-25 11:00:00,91.48,91.51,91.31,91.51,141700.0,82.421,82.4481,82.2679,82.4481,141700.0
2014-09-25 11:30:00,91.51,91.52,91.31,91.33,199100.0,82.4481,82.4571,82.2679,82.2859,199100.0
2014-09-25 12:00:00,91.32,91.45,91.18,91.2,99400.0,82.2769,82.394,82.1508,82.1688,99400.0
2014-09-25 12:30:00,91.17,91.32,91.16,91.27,74300.0,82.1417,82.2769,82.1327,82.2318,74300.0
2014-09-25 13:00:00,91.27,91.41,91.19,91.38,133900.0,82.2318,82.358,82.1598,82.3309,133900.0
2014-09-25 13:30:00,91.37,91.38,91.13,91.2,82900.0,82.3219,82.3309,82.1057,82.1688,82900.0
2014-09-25 14:00:00,91.19,91.25,91.15,91.22,89100.0,82.1598,82.2138,82.1237,82.1868,89100.0
2014-09-25 14:30:00,91.23,91.4,91.21,91.28,76400.0,82.1958,82.349,82.1778,82.2409,76400.0
2014-09-25 15:00:00,91.28,91.32,91.15,91.19,112000.0,82.2409,82.2769,82.1237,82.1598,112000.0
2014-09-25 15:30:00,91.17,91.41,91.14,91.14,357200.0,82.1417,82.358,82.1147,82.1147,357200.0
2014-09-26 09:30:00,91.33,91.5,91.29,91.45,169600.0,82.2859,82.4391,82.2499,82.394,169600.0
2014-09-26 10:00:00,91.5,91.7,91.42,91.49,125500.0,82.4391,82.6193,82.367,82.4301,125500.0
2014-09-26 10:30:00,91.49,91.61,91.4,91.55,75500.0,82.4301,82.5382,82.349,82.4841,75500.0
2014-09-26 11:00:00,91.57,91.65,91.42,91.45,122200.0,82.5021,82.5742,82.367,82.394,122200.0
2014-09-26 11:30:00,91.45,91.45,91.35,91.43,55900.0,82.394,82.394,82.3039,82.376,55900.0
2014-09-26 12:00:00,91.43,91.54,91.42,91.52,46200.0,82.376,82.4751,82.367,82.4571,46200.0
2014-09-26 12:30:00,91.53,91.55,91.47,91.51,34900.0,82.4661,82.4841,82.412,82.4481,34900.0
2014-09-26 13:00:00,91.51,91.65,91.51,91.6,36000.0,82.4481,82.5742,82.4481,82.5292,36000.0
2014-09-26 13:30:00,91.6,91.68,91.55,91.66,63800.0,82.5292,82.6012,82.4841,82.5832,63800.0
2014-09-26 14:00:00,91.67,92.03,91.67,91.98,54100.0,82.5922,82.9166,82.5922,82.8715,54100.0
2014-09-26 14:30:00,92.0,92.18,91.98,92.09,133700.0,82.8896,83.0517,82.8715,82.9706,133700.0
2014-09-26 15:00:00,92.09,92.17,92.04,92.07,80000.0,82.9706,83.0427,82.9256,82.9526,80000.0
2014-09-26 15:30:00,92.09,92.1,91.97,92.05,212100.0,82.9706,82.9796,82.8625,82.9346,212100.0
2014-09-29 09:30:00,91.35,91.46,91.15,91.44,97700.0,82.3039,82.403,82.1237,82.385,97700.0
2014-09-29 10:00:00,91.37,91.79,91.35,91.69,59900.0,82.3219,82.7003,82.3039,82.6102,59900.0
2014-09-29 10:30:00,91.7,91.89,91.66,91.75,52600.0,82.6193,82.7904,82.5832,82.6643,52600.0
2014-09-29 11:00:00,91.77,92.0,91.71,91.89,47900.0,82.6823,82.8896,82.6283,82.7904,47900.0
2014-09-29 11:30:00,91.91,91.96,91.81,91.96,108500.0,82.8085,82.8535,82.7184,82.8535,108500.0
2014-09-29 12:00:00,91.94,91.95,91.67,91.71,72300.0,82.8355,82.8445,82.5922,82.6283,72300.0
2014-09-29 12:30:00,91.68,91.78,91.6,91.75,34700.0,82.6012,82.6913,82.5292,82.6643,34700.0
2014-09-29 13:00:00,91.75,91.82,91.65,91.8,112900.0,82.6643,82.7274,82.5742,82.7094,112900.0
2014-09-29 13:30:00,91.81,91.88,91.7,91.79,102900.0,82.7184,82.7814,82.6193,82.7003,102900.0
2014-09-29 14:00:00,91.77,91.86,91.55,91.6,100100.0,82.6823,82.7634,82.4841,82.5292,100100.0
2014-09-29 14:30:00,91.61,91.84,91.57,91.81,68600.0,82.5382,82.7454,82.5021,82.7184,68600.0
2014-09-29 15:00:00,91.81,92.08,91.79,92.04,60200.0,82.7184,82.9616,82.7003,82.9256,60200.0
2014-09-29 15:30:00,92.05,92.06,91.88,91.94,136600.0,82.9346,82.9436,82.7814,82.8355,136600.0
2014-09-30 09:30:00,91.94,92.09,91.59,91.78,264400.0,82.8355,82.9706,82.5202,82.6913,264400.0
2014-09-30 10:00:00,91.73,91.87,91.53,91.72,77700.0,82.6463,82.7724,82.4661,82.6373,77700.0
2014-09-30 10:30:00,91.74,92.12,91.73,92.07,51000.0,82.6553,82.9977,82.6463,82.9526,51000.0
2014-09-30 11:00:00,92.05,92.25,92.04,92.21,71000.0,82.9346,83.1148,82.9256,83.0788,71000.0
2014-09-30 11:30:00,92.23,92.23,92.02,92.05,39100.0,83.0968,83.0968,82.9076,82.9346,39100.0
2014-09-30 12:00:00,92.05,92.09,91.84,91.89,46800.0,82.9346,82.9706,82.7454,82.7904,46800.0
2014-09-30 12:30:00,91.86,91.9,91.7,91.81,34500.0,82.7634,82.7995,82.6193,82.7184,34500.0
2014-09-30 13:00:00,91.81,91.98,91.75,91.76,61100.0,82.7184,82.8715,82.6643,82.6733,61100.0
2014-09-30 13:30:00,91.75,91.79,91.52,91.62,68300.0,82.6643,82.7003,82.4571,82.5472,68300.0
2014-09-30 14:00:00,91.62,91.67,91.49,91.66,107500.0,82.5472,82.5922,82.4301,82.5832,107500.0
2014-09-30 14:30:00,91.66,91.77,91.63,91.69,925900.0,82.5832,82.6823,82.5562,82.6102,925900.0
2014-09-30 15:00:00,91.7,91.86,91.59,91.8,129700.0,82.6193,82.7634,82.5202,82.7094,129700.0
2014-09-30 15:30:00,91.82,91.9,91.66,91.67,175000.0,82.7274,82.7995,82.5832,82.5922,175000.0
2014-10-01 09:30:00,91.5,91.5,90.83,91.02,121000.0,82.4391,82.4391,81.8354,82.0066,121000.0
2014-10-01 10:00:00,90.97,91.0,90.68,90.9,85100.0,81.9615,81.9886,81.7003,81.8985,85100.0
2014-10-01 10:30:00,90.89,90.99,90.66,90.97,95200.0,81.8895,81.9796,81.6822,81.9615,95200.0
2014-10-01 11:00:00,91.0,91.15,90.88,90.93,68700.0,81.9886,82.1237,81.8805,81.9255,68700.0
2014-10-01 11:30:00,90.91,90.95,90.77,90.87,69000.0,81.9075,81.9435,81.7814,81.8715,69000.0
2014-10-01 12:00:00,90.86,90.87,90.71,90.84,74600.0,81.8624,81.8715,81.7273,81.8444,74600.0
2014-10-01 12:30:00,90.85,90.85,90.54,90.57,162800.0,81.8534,81.8534,81.5741,81.6012,162800.0
2014-10-01 13:00:00,90.57,90.64,90.45,90.54,165000.0,81.6012,81.6642,81.493,81.5741,165000.0
2014-10-01 13:30:00,90.53,90.53,90.19,90.21,98400.0,81.5651,81.5651,81.2588,81.2768,98400.0
2014-10-01 14:00:00,90.23,90.48,90.19,90.42,107100.0,81.2948,81.5201,81.2588,81.466,107100.0
2014-10-01 14:30:00,90.44,90.46,90.2,90.22,106100.0,81.484,81.5021,81.2678,81.2858,106100.0
2014-10-01 15:00:00,90.22,90.32,90.07,90.29,162700.0,81.2858,81.3759,81.1507,81.3489,162700.0
2014-10-01 15:30:00,90.3,90.54,90.28,90.34,237800.0,81.3579,81.5741,81.3399,81.3939,237800.0
2014-10-02 09:30:00,90.3,90.56,90.28,90.4,152800.0,81.3579,81.5921,81.3399,81.448,152800.0
2014-10-02 10:00:00,90.39,90.43,90.18,90.24,112300.0,81.439,81.475,81.2498,81.3038,112300.0
2014-10-02 10:30:00,90.22,90.22,89.75,89.75,135100.0,81.2858,81.2858,80.8624,80.8624,135100.0
2014-10-02 11:00:00,89.77,89.92,89.71,89.78,134600.0,80.8804,81.0155,80.8263,80.8894,134600.0
2014-10-02 11:30:00,89.78,89.8,89.3,89.57,118200.0,80.8894,80.9074,80.4569,80.7002,118200.0
2014-10-02 12:00:00,89.56,89.74,89.55,89.7,73900.0,80.6912,80.8534,80.6822,80.8173,73900.0
2014-10-02 12:30:00,89.71,90.04,89.57,90.03,111300.0,80.8263,81.1236,80.7002,81.1146,111300.0
2014-10-02 13:00:00,90.02,90.32,89.97,90.31,106000.0,81.1056,81.3759,81.0606,81.3669,106000.0
2014-10-02 13:30:00,90.3,90.35,90.15,90.19,118800.0,81.3579,81.4029,81.2228,81.2588,118800.0
2014-10-02 14:00:00,90.21,90.53,90.21,90.49,272000.0,81.2768,81.5651,81.2768,81.5291,272000.0
2014-10-02 14:30:00,90.49,90.64,90.35,90.55,120300.0,81.5291,81.6642,81.4029,81.5831,120300.0
2014-10-02 15:00:00,90.55,90.56,90.35,90.42,132900.0,81.5831,81.5921,81.4029,81.466,132900.0
2014-10-02 15:30:00,90.41,90.46,90.29,90.35,753400.0,81.457,81.5021,81.3489,81.4029,753400.0
2014-10-03 09:30:00,91.07,91.25,90.72,91.24,168500.0,82.0516,82.2138,81.7363,82.2048,168500.0
2014-10-03 10:00:00,91.26,91.46,91.23,91.28,145100.0,82.2228,82.403,82.1958,82.2409,145100.0
2014-10-03 10:30:00,91.27,91.3,91.12,91.29,211000.0,82.2318,82.2589,82.0967,82.2499,211000.0
2014-10-03 11:00:00,91.27,91.38,91.2,91.3,136200.0,82.2318,82.3309,82.1688,82.2589,136200.0
2014-10-03 11:30:00,91.35,91.37,91.19,91.31,135900.0,82.3039,82.3219,82.1598,82.2679,135900.0
2014-10-03 12:00:00,91.3,91.48,91.26,91.47,145800.0,82.2589,82.421,82.2228,82.412,145800.0
2014-10-03 12:30:00,91.49,91.57,91.46,91.52,131400.0,82.4301,82.5021,82.403,82.4571,131400.0
2014-10-03 13:00:00,91.51,91.53,91.41,91.45,101300.0,82.4481,82.4661,82.358,82.394,101300.0
2014-10-03 13:30:00,91.46,91.46,91.35,91.43,273900.0,82.403,82.403,82.3039,82.376,273900.0
2014-10-03 14:00:00,91.44,91.6,91.44,91.56,99300.0,82.385,82.5292,82.385,82.4931,99300.0
2014-10-03 14:30:00,91.55,91.61,91.53,91.55,99600.0,82.4841,82.5382,82.4661,82.4841,99600.0
2014-10-03 15:00:00,91.56,91.63,91.48,91.52,128000.0,82.4931,82.5562,82.421,82.4571,128000.0
2014-10-03 15:30:00,91.51,91.56,91.41,91.42,146200.0,82.4481,82.4931,82.358,82.367,146200.0
2014-10-06 09:30:00,91.76,91.88,91.66,91.71,239500.0,82.6733,82.7814,82.5832,82.6283,239500.0
2014-10-06 10:00:00,91.7,91.79,91.45,91.51,600400.0,82.6193,82.7003,82.394,82.4481,600400.0
2014-10-06 10:30:00,91.51,91.69,91.29,91.36,134700.0,82.4481,82.6102,82.2499,82.3129,134700.0
2014-10-06 11:00:00,91.34,91.47,91.26,91.3,132000.0,82.2949,82.412,82.2228,82.2589,132000.0
2014-10-06 11:30:00,91.31,91.44,90.98,91.1,88800.0,82.2679,82.385,81.9706,82.0787,88800.0
2014-10-06 12:00:00,91.09,91.25,91.09,91.12,95600.0,82.0697,82.2138,82.0697,82.0967,95600.0
2014-10-06 12:30:00,91.14,91.14,90.9,91.0,72500.0,82.1147,82.1147,81.8985,81.9886,72500.0
2014-10-06 13:00:00,90.98,91.29,90.92,91.27,101700.0,81.9706,82.2499,81.9165,82.2318,101700.0
2014-10-06 13:30:00,91.27,91.31,91.15,91.23,64400.0,82.2318,82.2679,82.1237,82.1958,64400.0
2014-10-06 14:00:00,91.25,91.4,91.1,91.36,76300.0,82.2138,82.349,82.0787,82.3129,76300.0
2014-10-06 14:30:00,91.38,91.4,91.28,91.3,76300.0,82.3309,82.349,82.2409,82.2589,76300.0
2014-10-06 15:00:00,91.3,91.37,91.15,91.31,92700.0,82.2589,82.3219,82.1237,82.2679,92700.0
2014-10-06 15:30:00,91.31,91.33,91.17,91.22,108800.0,82.2679,82.2859,82.1417,82.1868,108800.0
2014-10-07 09:30:00,90.79,90.82,90.38,90.56,151700.0,81.7994,81.8264,81.43,81.5921,151700.0
2014-10-07 10:00:00,90.58,90.75,90.56,90.72,210500.0,81.6102,81.7633,81.5921,81.7363,210500.0
2014-10-07 10:30:00,90.76,90.92,90.62,90.63,117400.0,81.7723,81.9165,81.6462,81.6552,117400.0
2014-10-07 11:00:00,90.62,90.65,90.45,90.48,222500.0,81.6462,81.6732,81.493,81.5201,222500.0
2014-10-07 11:30:00,90.47,90.71,90.43,90.66,143500.0,81.5111,81.7273,81.475,81.6822,143500.0
2014-10-07 12:00:00,90.66,90.86,90.64,90.79,111600.0,81.6822,81.8624,81.6642,81.7994,111600.0
2014-10-07 12:30:00,90.79,90.82,90.57,90.61,71200.0,81.7994,81.8264,81.6012,81.6372,71200.0
2014-10-07 13:00:00,90.61,90.73,90.5,90.71,68300.0,81.6372,81.7453,81.5381,81.7273,68300.0
2014-10-07 13:30:00,90.71,90.73,90.54,90.64,83800.0,81.7273,81.7453,81.5741,81.6642,83800.0
2014-10-07 14:00:00,90.63,90.66,90.36,90.37,108600.0,81.6552,81.6822,81.412,81.421,108600.0
2014-10-07 14:30:00,90.37,90.37,90.26,90.32,122800.0,81.421,81.421,81.3219,81.3759,122800.0
2014-10-07 15:00:00,90.3,90.36,89.99,90.13,142500.0,81.3579,81.412,81.0786,81.2047,142500.0
2014-10-07 15:30:00,90.13,90.21,89.84,89.85,186400.0,81.2047,81.2768,80.9434,80.9525,186400.0
2014-10-08 09:30:00,89.86,90.15,89.77,89.8,130500.0,80.9615,81.2228,80.8804,80.9074,130500.0
2014-10-08 10:00:00,89.8,90.03,89.69,89.88,84400.0,80.9074,81.1146,80.8083,80.9795,84400.0
2014-10-08 10:30:00,89.87,89.96,89.45,89.45,113000.0,80.9705,81.0516,80.5921,80.5921,113000.0
2014-10-08 11:00:00,89.44,89.84,89.33,89.82,129600.0,80.5831,80.9434,80.484,80.9254,129600.0
2014-10-08 11:30:00,89.82,89.89,89.67,89.88,125300.0,80.9254,80.9885,80.7903,80.9795,125300.0
2014-10-08 12:00:00,89.89,89.99,89.84,89.87,77600.0,80.9885,81.0786,80.9434,80.9705,77600.0
2014-10-08 12:30:00,89.82,89.95,89.77,89.84,50800.0,80.9254,81.0426,80.8804,80.9434,50800.0
2014-10-08 13:00:00,89.85,89.99,89.84,89.88,50300.0,80.9525,81.0786,80.9434,80.9795,50300.0
2014-10-08 13:30:00,89.9,90.23,89.88,90.22,83900.0,80.9975,81.2948,80.9795,81.2858,83900.0
2014-10-08 14:00:00,90.23,90.94,90.23,90.9,142400.0,81.2948,81.9345,81.2948,81.8985,142400.0
2014-10-08 14:30:00,90.89,91.11,90.83,90.94,149700.0,81.8895,82.0877,81.8354,81.9345,149700.0
2014-10-08 15:00:00,90.95,91.38,90.95,91.32,89100.0,81.9435,82.3309,81.9435,82.2769,89100.0
2014-10-08 15:30:00,91.32,91.53,91.26,91.42,146600.0,82.2769,82.4661,82.2228,82.367,146600.0
2014-10-09 09:30:00,91.27,91.39,90.87,90.93,83000.0,82.2318,82.34,81.8715,81.9255,83000.0
2014-10-09 10:00:00,90.99,91.17,90.84,91.03,43200.0,81.9796,82.1417,81.8444,82.0156,43200.0
2014-10-09 10:30:00,91.04,91.04,90.73,91.0,78600.0,82.0246,82.0246,81.7453,81.9886,78600.0
2014-10-09 11:00:00,91.0,91.14,90.8,91.01,176700.0,81.9886,82.1147,81.8084,81.9976,176700.0
2014-10-09 11:30:00,91.01,91.01,90.23,90.38,210200.0,81.9976,81.9976,81.2948,81.43,210200.0
2014-10-09 12:00:00,90.36,90.45,89.96,90.02,222200.0,81.412,81.493,81.0516,81.1056,222200.0
2014-10-09 12:30:00,90.01,90.19,89.91,90.15,153500.0,81.0966,81.2588,81.0065,81.2228,153500.0
2014-10-09 13:00:00,90.14,90.15,89.69,90.0,162200.0,81.2137,81.2228,80.8083,81.0876,162200.0
2014-10-09 13:30:00,89.98,90.28,89.9,89.98,163200.0,81.0696,81.3399,80.9975,81.0696,163200.0
2014-10-09 14:00:00,89.97,89.97,89.68,89.74,152300.0,81.0606,81.0606,80.7993,80.8534,152300.0
2014-10-09 14:30:00,89.71,89.97,89.61,89.73,179100.0,80.8263,81.0606,80.7362,80.8443,179100.0
2014-10-09 15:00:00,89.73,89.95,89.62,89.9,378000.0,80.8443,81.0426,80.7452,80.9975,378000.0
2014-10-09 15:30:00,89.89,90.13,89.66,89.68,290000.0,80.9885,81.2047,80.7813,80.7993,290000.0
2014-10-10 09:30:00,89.48,90.03,89.29,89.73,219700.0,80.6191,81.1146,80.4479,80.8443,219700.0
2014-10-10 10:00:00,89.72,89.76,88.8,88.82,171200.0,80.8353,80.8714,80.0064,80.0245,171200.0
2014-10-10 10:30:00,88.83,89.32,88.67,89.12,273600.0,80.0335,80.4749,79.8893,80.2947,273600.0
2014-10-10 11:00:00,89.12,89.34,88.92,89.03,148200.0,80.2947,80.493,80.1146,80.2137,148200.0
2014-10-10 11:30:00,89.04,89.26,88.9,89.12,147600.0,80.2227,80.4209,80.0965,80.2947,147600.0
2014-10-10 12:00:00,89.13,89.52,89.12,89.45,213500.0,80.3038,80.6551,80.2947,80.5921,213500.0
2014-10-10 12:30:00,89.46,89.77,89.44,89.47,161500.0,80.6011,80.8804,80.5831,80.6101,161500.0
2014-10-10 13:00:00,89.47,89.52,89.13,89.18,71200.0,80.6101,80.6551,80.3038,80.3488,71200.0
2014-10-10 13:30:00,89.2,89.47,89.17,89.33,71900.0,80.3668,80.6101,80.3398,80.484,71900.0
2014-10-10 14:00:00,89.37,89.46,89.19,89.26,109700.0,80.52,80.6011,80.3578,80.4209,109700.0
2014-10-10 14:30:00,89.24,89.27,88.99,89.02,123200.0,80.4029,80.4299,80.1776,80.2047,123200.0
2014-10-10 15:00:00,89.01,89.04,88.61,88.71,169600.0,80.1956,80.2227,79.8353,79.9253,169600.0
2014-10-10 15:30:00,88.7,88.74,88.31,88.32,221000.0,79.9163,79.9524,79.565,79.574,221000.0
2014-10-13 09:30:00,88.44,88.57,87.66,87.9,295100.0,79.6821,79.7992,78.9793,79.1956,295100.0
2014-10-13 10:00:00,87.92,88.09,87.41,87.41,247700.0,79.2136,79.3667,78.7541,78.7541,247700.0
2014-10-13 10:30:00,87.42,87.73,87.21,87.64,214000.0,78.7631,79.0424,78.5739,78.9613,214000.0
2014-10-13 11:00:00,87.66,87.95,87.53,87.62,136000.0,78.9793,79.2406,78.8622,78.9433,136000.0
2014-10-13 11:30:00,87.63,88.05,87.62,87.88,121400.0,78.9523,79.3307,78.9433,79.1775,121400.0
2014-10-13 12:00:00,87.88,88.25,87.76,88.25,180700.0,79.1775,79.5109,79.0694,79.5109,180700.0
2014-10-13 12:30:00,88.28,88.5,88.23,88.26,132200.0,79.5379,79.7361,79.4929,79.5199,132200.0
2014-10-13 13:00:00,88.27,88.38,87.94,88.26,268400.0,79.5289,79.628,79.2316,79.5199,268400.0
2014-10-13 13:30:00,88.25,88.32,87.88,87.99,86200.0,79.5109,79.574,79.1775,79.2766,86200.0
2014-10-13 14:00:00,87.99,88.16,87.85,88.07,146800.0,79.2766,79.4298,79.1505,79.3487,146800.0
2014-10-13 14:30:00,88.08,88.08,87.67,87.7,126200.0,79.3577,79.3577,78.9883,79.0154,126200.0
2014-10-13 15:00:00,87.7,87.74,87.38,87.44,250600.0,79.0154,79.0514,78.7271,78.7811,250600.0
2014-10-13 15:30:00,87.43,87.43,86.59,86.64,533100.0,78.7721,78.7721,78.0153,78.0603,533100.0
2014-10-14 09:30:00,87.19,87.42,86.59,86.71,182400.0,78.5559,78.7631,78.0153,78.1234,182400.0
2014-10-14 10:00:00,86.7,87.12,86.55,86.82,370200.0,78.1144,78.4928,77.9792,78.2225,370200.0
2014-10-14 10:30:00,86.84,87.33,86.72,87.12,176200.0,78.2405,78.682,78.1324,78.4928,176200.0
2014-10-14 11:00:00,87.13,87.52,87.05,87.34,175300.0,78.5018,78.8532,78.4297,78.691,175300.0
2014-10-14 11:30:00,87.34,87.72,87.29,87.63,93600.0,78.691,79.0334,78.646,78.9523,93600.0
2014-10-14 12:00:00,87.67,87.8,87.44,87.47,83900.0,78.9883,79.1055,78.7811,78.8081,83900.0
2014-10-14 12:30:00,87.47,87.52,87.26,87.4,135000.0,78.8081,78.8532,78.6189,78.7451,135000.0
2014-10-14 13:00:00,87.41,87.6,87.3,87.31,106900.0,78.7541,78.9253,78.655,78.664,106900.0
2014-10-14 13:30:00,87.32,87.41,87.09,87.32,79900.0,78.673,78.7541,78.4658,78.673,79900.0
2014-10-14 14:00:00,87.3,87.43,87.0,87.02,163300.0,78.655,78.7721,78.3847,78.4027,163300.0
2014-10-14 14:30:00,87.03,87.26,86.84,86.99,841900.0,78.4117,78.6189,78.2405,78.3757,841900.0
2014-10-14 15:00:00,87.03,87.14,86.55,86.82,220000.0,78.4117,78.5108,77.9792,78.2225,220000.0
2014-10-14 15:30:00,86.81,87.14,86.62,86.8,350400.0,78.2135,78.5108,78.0423,78.2045,350400.0
2014-10-15 09:30:00,85.88,86.1,85.0,86.08,363800.0,77.3756,77.5738,76.5827,77.5558,363800.0
2014-10-15 10:00:00,86.04,86.49,86.03,86.12,122700.0,77.5197,77.9252,77.5107,77.5918,122700.0
2014-10-15 10:30:00,86.13,86.19,85.75,85.97,239900.0,77.6008,77.6549,77.2585,77.4567,239900.0
2014-10-15 11:00:00,85.96,86.31,85.66,85.72,184200.0,77.4477,77.763,77.1774,77.2314,184200.0
2014-10-15 11:30:00,85.71,85.89,85.44,85.71,191000.0,77.2224,77.3846,76.9792,77.2224,191000.0
2014-10-15 12:00:00,85.71,85.73,85.32,85.46,136900.0,77.2224,77.2404,76.871,76.9972,136900.0
2014-10-15 12:30:00,85.46,85.54,85.01,85.06,113200.0,76.9972,77.0693,76.5917,76.6368,113200.0
2014-10-15 13:00:00,85.07,85.3,84.4,84.56,208200.0,76.6458,76.853,76.0422,76.1863,208200.0
2014-10-15 13:30:00,84.55,85.13,84.52,84.86,170100.0,76.1773,76.6999,76.1503,76.4566,170100.0
2014-10-15 14:00:00,84.85,85.33,84.62,85.18,187200.0,76.4476,76.8801,76.2404,76.7449,187200.0
2014-10-15 14:30:00,85.19,85.77,85.13,85.74,258100.0,76.7539,77.2765,76.6999,77.2495,258100.0
2014-10-15 15:00:00,85.75,86.3,85.55,86.29,296100.0,77.2585,77.754,77.0783,77.745,296100.0
2014-10-15 15:30:00,86.32,86.8,86.22,86.44,295400.0,77.772,78.2045,77.6819,77.8801,295400.0
2014-10-16 09:30:00,84.68,85.87,84.64,85.81,176200.0,76.2944,77.3666,76.2584,77.3125,176200.0
2014-10-16 10:00:00,85.8,86.13,85.05,85.68,196400.0,77.3035,77.6008,76.6278,77.1954,196400.0
2014-10-16 10:30:00,85.67,86.38,85.59,86.08,242200.0,77.1864,77.8261,77.1143,77.5558,242200.0
2014-10-16 11:00:00,86.07,86.5,85.88,86.49,230900.0,77.5468,77.9342,77.3756,77.9252,230900.0
2014-10-16 11:30:00,86.48,86.63,85.92,86.06,221200.0,77.9162,78.0513,77.4116,77.5378,221200.0
2014-10-16 12:00:00,86.06,86.36,85.88,86.14,298000.0,77.5378,77.8081,77.3756,77.6098,298000.0
2014-10-16 12:30:00,86.13,86.56,86.0,86.51,195100.0,77.6008,77.9883,77.4837,77.9432,195100.0
2014-10-16 13:00:00,86.52,87.01,86.52,86.88,151600.0,77.9522,78.3937,77.9522,78.2766,151600.0
2014-10-16 13:30:00,86.88,87.15,86.63,86.7,91200.0,78.2766,78.5198,78.0513,78.1144,91200.0
2014-10-16 14:00:00,86.68,86.92,86.56,86.69,65400.0,78.0964,78.3126,77.9883,78.1054,65400.0
2014-10-16 14:30:00,86.77,86.85,86.37,86.42,224300.0,78.1775,78.2495,77.8171,77.8621,224300.0
2014-10-16 15:00:00,86.42,86.77,86.23,86.7,288200.0,77.8621,78.1775,77.6909,78.1144,288200.0
2014-10-16 15:30:00,86.71,86.78,86.46,86.5,275100.0,78.1234,78.1865,77.8982,77.9342,275100.0
2014-10-17 09:30:00,87.57,87.85,87.24,87.53,253900.0,78.8982,79.1505,78.6009,78.8622,253900.0
2014-10-17 10:00:00,87.54,87.98,87.47,87.97,243800.0,78.8712,79.2676,78.8081,79.2586,243800.0
2014-10-17 10:30:00,87.98,87.98,87.65,87.83,318300.0,79.2676,79.2676,78.9703,79.1325,318300.0
2014-10-17 11:00:00,87.82,88.07,87.76,88.02,268500.0,79.1235,79.3487,79.0694,79.3037,268500.0
2014-10-17 11:30:00,88.02,88.23,87.95,88.05,117100.0,79.3037,79.4929,79.2406,79.3307,117100.0
2014-10-17 12:00:00,88.04,88.15,87.88,87.94,81500.0,79.3217,79.4208,79.1775,79.2316,81500.0
2014-10-17 12:30:00,87.95,88.07,87.84,87.94,111900.0,79.2406,79.3487,79.1415,79.2316,111900.0
2014-10-17 13:00:00,87.96,88.05,87.62,87.64,51200.0,79.2496,79.3307,78.9433,78.9613,51200.0
2014-10-17 13:30:00,87.6,87.77,87.51,87.6,93100.0,78.9253,79.0784,78.8442,78.9253,93100.0
2014-10-17 14:00:00,87.59,87.6,87.24,87.43,203200.0,78.9163,78.9253,78.6009,78.7721,203200.0
2014-10-17 14:30:00,87.45,87.66,87.39,87.56,99500.0,78.7901,78.9793,78.7361,78.8892,99500.0
2014-10-17 15:00:00,87.58,87.76,87.29,87.69,90300.0,78.9072,79.0694,78.646,79.0064,90300.0
2014-10-17 15:30:00,87.72,87.9,87.63,87.64,162000.0,79.0334,79.1956,78.9523,78.9613,162000.0
2014-10-20 09:30:00,87.46,87.98,87.38,87.93,166600.0,78.7991,79.2676,78.7271,79.2226,166600.0
2014-10-20 10:00:00,87.96,88.15,87.73,88.05,67400.0,79.2496,79.4208,79.0424,79.3307,67400.0
2014-10-20 10:30:00,88.07,88.16,87.91,88.01,64200.0,79.3487,79.4298,79.2046,79.2947,64200.0
2014-10-20 11:00:00,87.96,88.13,87.85,88.08,85500.0,79.2496,79.4028,79.1505,79.3577,85500.0
2014-10-20 11:30:00,88.04,88.11,87.95,88.08,93600.0,79.3217,79.3848,79.2406,79.3577,93600.0
2014-10-20 12:00:00,88.07,88.21,88.06,88.12,88100.0,79.3487,79.4749,79.3397,79.3938,88100.0
2014-10-20 12:30:00,88.12,88.15,87.96,88.0,90200.0,79.3938,79.4208,79.2496,79.2857,90200.0
2014-10-20 13:00:00,88.0,88.27,87.95,88.24,154500.0,79.2857,79.5289,79.2406,79.5019,154500.0
2014-10-20 13:30:00,88.24,88.28,88.16,88.19,110900.0,79.5019,79.5379,79.4298,79.4568,110900.0
2014-10-20 14:00:00,88.19,88.42,88.18,88.34,91900.0,79.4568,79.6641,79.4478,79.592,91900.0
2014-10-20 14:30:00,88.34,88.44,88.32,88.42,89300.0,79.592,79.6821,79.574,79.6641,89300.0
2014-10-20 15:00:00,88.44,88.59,88.41,88.42,103700.0,79.6821,79.8172,79.6551,79.6641,103700.0
2014-10-20 15:30:00,88.44,88.63,88.43,88.59,124600.0,79.6821,79.8533,79.6731,79.8172,124600.0
2014-10-21 09:30:00,89.31,89.63,89.1,89.55,149000.0,80.4659,80.7542,80.2767,80.6822,149000.0
2014-10-21 10:00:00,89.57,89.7,89.47,89.64,346900.0,80.7002,80.8173,80.6101,80.7633,346900.0
2014-10-21 10:30:00,89.65,89.85,89.64,89.8,213000.0,80.7723,80.9525,80.7633,80.9074,213000.0
2014-10-21 11:00:00,89.81,89.96,89.78,89.95,127400.0,80.9164,81.0516,80.8894,81.0426,127400.0
2014-10-21 11:30:00,89.96,90.11,89.94,90.03,167800.0,81.0516,81.1867,81.0335,81.1146,167800.0
2014-10-21 12:00:00,90.03,90.12,90.03,90.08,66500.0,81.1146,81.1957,81.1146,81.1597,66500.0
2014-10-21 12:30:00,90.07,90.07,89.92,89.95,63600.0,81.1507,81.1507,81.0155,81.0426,63600.0
2014-10-21 13:00:00,89.94,89.99,89.87,89.96,79300.0,81.0335,81.0786,80.9705,81.0516,79300.0
2014-10-21 13:30:00,89.96,90.21,89.96,90.18,140400.0,81.0516,81.2768,81.0516,81.2498,140400.0
2014-10-21 14:00:00,90.17,90.28,90.13,90.23,88500.0,81.2408,81.3399,81.2047,81.2948,88500.0
2014-10-21 14:30:00,90.22,90.32,90.17,90.22,235400.0,81.2858,81.3759,81.2408,81.2858,235400.0
2014-10-21 15:00:00,90.22,90.48,90.21,90.47,128400.0,81.2858,81.5201,81.2768,81.5111,128400.0
2014-10-21 15:30:00,90.47,90.47,90.28,90.45,111700.0,81.5111,81.5111,81.3399,81.493,111700.0
2014-10-22 09:30:00,90.67,90.73,90.27,90.71,65600.0,81.6913,81.7453,81.3309,81.7273,65600.0
2014-10-22 10:00:00,90.72,90.74,90.39,90.59,243800.0,81.7363,81.7543,81.439,81.6192,243800.0
2014-10-22 10:30:00,90.58,90.69,90.48,90.58,261600.0,81.6102,81.7093,81.5201,81.6102,261600.0
2014-10-22 11:00:00,90.57,90.77,90.55,90.68,216100.0,81.6012,81.7814,81.5831,81.7003,216100.0
2014-10-22 11:30:00,90.68,90.77,90.57,90.58,84900.0,81.7003,81.7814,81.6012,81.6102,84900.0
2014-10-22 12:00:00,90.59,90.63,90.32,90.43,89500.0,81.6192,81.6552,81.3759,81.475,89500.0
2014-10-22 12:30:00,90.42,90.43,90.01,90.24,125900.0,81.466,81.475,81.0966,81.3038,125900.0
2014-10-22 13:00:00,90.24,90.34,90.0,90.05,271400.0,81.3038,81.3939,81.0876,81.1327,271400.0
2014-10-22 13:30:00,90.03,90.15,89.94,89.97,100800.0,81.1146,81.2228,81.0335,81.0606,100800.0
2014-10-22 14:00:00,89.97,90.08,89.88,89.95,134400.0,81.0606,81.1597,80.9795,81.0426,134400.0
2014-10-22 14:30:00,89.95,90.15,89.81,90.14,146300.0,81.0426,81.2228,80.9164,81.2137,146300.0
2014-10-22 15:00:00,90.14,90.16,89.94,90.0,155800.0,81.2137,81.2318,81.0335,81.0876,155800.0
2014-10-22 15:30:00,89.99,89.99,89.64,89.68,129900.0,81.0786,81.0786,80.7633,80.7993,129900.0
2014-10-23 09:30:00,90.67,90.71,90.5,90.57,103700.0,81.6913,81.7273,81.5381,81.6012,103700.0
2014-10-23 10:00:00,90.6,91.04,90.59,90.88,113200.0,81.6282,82.0246,81.6192,81.8805,113200.0
2014-10-23 10:30:00,90.9,91.1,90.84,91.09,160200.0,81.8985,82.0787,81.8444,82.0697,160200.0
2014-10-23 11:00:00,91.09,91.2,91.03,91.05,182800.0,82.0697,82.1688,82.0156,82.0336,182800.0
2014-10-23 11:30:00,91.05,91.14,90.98,91.05,340700.0,82.0336,82.1147,81.9706,82.0336,340700.0
2014-10-23 12:00:00,91.05,91.19,91.03,91.18,95400.0,82.0336,82.1598,82.0156,82.1508,95400.0
2014-10-23 12:30:00,91.18,91.18,90.96,91.01,72700.0,82.1508,82.1508,81.9525,81.9976,72700.0
2014-10-23 13:00:00,91.01,91.13,91.0,91.13,79500.0,81.9976,82.1057,81.9886,82.1057,79500.0
2014-10-23 13:30:00,91.13,91.22,91.1,91.2,60300.0,82.1057,82.1868,82.0787,82.1688,60300.0
2014-10-23 14:00:00,91.19,91.45,91.19,91.43,85000.0,82.1598,82.394,82.1598,82.376,85000.0
2014-10-23 14:30:00,91.43,91.43,90.92,91.11,302500.0,82.376,82.376,81.9165,82.0877,302500.0
2014-10-23 15:00:00,91.1,91.1,90.83,90.88,189600.0,82.0787,82.0787,81.8354,81.8805,189600.0
2014-10-23 15:30:00,90.88,91.13,90.81,90.91,236500.0,81.8805,82.1057,81.8174,81.9075,236500.0
2014-10-24 09:30:00,91.1,91.23,90.87,90.9,185400.0,82.0787,82.1958,81.8715,81.8985,185400.0
2014-10-24 10:00:00,90.93,91.11,90.68,90.92,164400.0,81.9255,82.0877,81.7003,81.9165,164400.0
2014-10-24 10:30:00,90.92,91.18,90.92,91.15,330500.0,81.9165,82.1508,81.9165,82.1237,330500.0
2014-10-24 11:00:00,91.14,91.23,91.05,91.17,156300.0,82.1147,82.1958,82.0336,82.1417,156300.0
2014-10-24 11:30:00,91.15,91.4,91.14,91.3,86500.0,82.1237,82.349,82.1147,82.2589,86500.0
2014-10-24 12:00:00,91.3,91.42,91.24,91.26,60600.0,82.2589,82.367,82.2048,82.2228,60600.0
2014-10-24 12:30:00,91.26,91.32,91.12,91.18,59000.0,82.2228,82.2769,82.0967,82.1508,59000.0
2014-10-24 13:00:00,91.16,91.22,91.04,91.12,73100.0,82.1327,82.1868,82.0246,82.0967,73100.0
2014-10-24 13:30:00,91.13,91.31,91.11,91.27,80200.0,82.1057,82.2679,82.0877,82.2318,80200.0
2014-10-24 14:00:00,91.27,91.37,91.24,91.33,158900.0,82.2318,82.3219,82.2048,82.2859,158900.0
2014-10-24 14:30:00,91.33,91.39,91.27,91.35,99400.0,82.2859,82.34,82.2318,82.3039,99400.0
2014-10-24 15:00:00,91.34,91.44,91.31,91.38,105400.0,82.2949,82.385,82.2679,82.3309,105400.0
2014-10-24 15:30:00,91.39,91.56,91.36,91.52,132400.0,82.34,82.4931,82.3129,82.4571,132400.0
2014-10-27 09:30:00,91.22,91.45,90.92,90.99,63600.0,82.1868,82.394,81.9165,81.9796,63600.0
2014-10-27 10:00:00,90.99,91.25,90.83,91.16,94900.0,81.9796,82.2138,81.8354,82.1327,94900.0
2014-10-27 10:30:00,91.17,91.45,91.06,91.31,100100.0,82.1417,82.394,82.0426,82.2679,100100.0
2014-10-27 11:00:00,91.32,91.53,91.26,91.41,114500.0,82.2769,82.4661,82.2228,82.358,114500.0
2014-10-27 11:30:00,91.43,91.45,91.12,91.17,70800.0,82.376,82.394,82.0967,82.1417,70800.0
2014-10-27 12:00:00,91.16,91.34,91.15,91.17,140800.0,82.1327,82.2949,82.1237,82.1417,140800.0
2014-10-27 12:30:00,91.2,91.33,91.14,91.3,78100.0,82.1688,82.2859,82.1147,82.2589,78100.0
2014-10-27 13:00:00,91.31,91.51,91.31,91.38,108300.0,82.2679,82.4481,82.2679,82.3309,108300.0
2014-10-27 13:30:00,91.38,91.4,91.24,91.31,84000.0,82.3309,82.349,82.2048,82.2679,84000.0
2014-10-27 14:00:00,91.3,91.4,91.25,91.3,71100.0,82.2589,82.349,82.2138,82.2589,71100.0
2014-10-27 14:30:00,91.31,91.36,91.2,91.26,84100.0,82.2679,82.3129,82.1688,82.2228,84100.0
2014-10-27 15:00:00,91.25,91.39,91.25,91.31,40900.0,82.2138,82.34,82.2138,82.2679,40900.0
2014-10-27 15:30:00,91.31,91.48,91.27,91.39,197100.0,82.2679,82.421,82.2318,82.34,197100.0
2014-10-28 09:30:00,91.74,91.97,91.69,91.88,437200.0,82.6553,82.8625,82.6102,82.7814,437200.0
2014-10-28 10:00:00,91.88,92.03,91.86,91.93,215300.0,82.7814,82.9166,82.7634,82.8265,215300.0
2014-10-28 10:30:00,91.93,92.03,91.9,91.99,186000.0,82.8265,82.9166,82.7995,82.8805,186000.0
2014-10-28 11:00:00,92.0,92.15,91.99,92.12,149800.0,82.8896,83.0247,82.8805,82.9977,149800.0
2014-10-28 11:30:00,92.12,92.16,91.97,91.97,261300.0,82.9977,83.0337,82.8625,82.8625,261300.0
2014-10-28 12:00:00,91.97,92.09,91.96,92.04,152600.0,82.8625,82.9706,82.8535,82.9256,152600.0
2014-10-28 12:30:00,92.04,92.05,91.91,91.99,48200.0,82.9256,82.9346,82.8085,82.8805,48200.0
2014-10-28 13:00:00,91.98,92.09,91.98,92.07,32900.0,82.8715,82.9706,82.8715,82.9526,32900.0
2014-10-28 13:30:00,92.09,92.2,92.05,92.19,39800.0,82.9706,83.0697,82.9346,83.0607,39800.0
2014-10-28 14:00:00,92.19,92.25,92.15,92.25,90600.0,83.0607,83.1148,83.0247,83.1148,90600.0
2014-10-28 14:30:00,92.26,92.29,92.18,92.23,68800.0,83.1238,83.1508,83.0517,83.0968,68800.0
2014-10-28 15:00:00,92.23,92.46,92.22,92.42,81300.0,83.0968,83.304,83.0878,83.268,81300.0
2014-10-28 15:30:00,92.43,92.57,92.36,92.55,126700.0,83.277,83.4031,83.2139,83.3851,126700.0
2014-10-29 09:30:00,92.51,92.76,92.44,92.73,114900.0,83.349,83.5743,83.286,83.5473,114900.0
2014-10-29 10:00:00,92.74,92.74,92.34,92.41,140900.0,83.5563,83.5563,83.1959,83.259,140900.0
2014-10-29 10:30:00,92.41,92.55,92.28,92.35,104000.0,83.259,83.3851,83.1418,83.2049,104000.0
2014-10-29 11:00:00,92.35,92.53,92.33,92.48,146300.0,83.2049,83.3671,83.1869,83.322,146300.0
2014-10-29 11:30:00,92.48,92.49,92.38,92.45,40100.0,83.322,83.331,83.2319,83.295,40100.0
2014-10-29 12:00:00,92.45,92.45,92.23,92.25,39300.0,83.295,83.295,83.0968,83.1148,39300.0
2014-10-29 12:30:00,92.24,92.33,92.21,92.28,46600.0,83.1058,83.1869,83.0788,83.1418,46600.0
2014-10-29 13:00:00,92.29,92.31,92.25,92.29,55600.0,83.1508,83.1689,83.1148,83.1508,55600.0
2014-10-29 13:30:00,92.28,92.29,92.1,92.24,82600.0,83.1418,83.1508,82.9796,83.1058,82600.0
2014-10-29 14:00:00,92.23,92.23,91.7,92.19,138700.0,83.0968,83.0968,82.6193,83.0607,138700.0
2014-10-29 14:30:00,92.16,92.26,91.89,92.16,129600.0,83.0337,83.1238,82.7904,83.0337,129600.0
2014-10-29 15:00:00,92.15,92.17,91.8,92.1,118900.0,83.0247,83.0427,82.7094,82.9796,118900.0
2014-10-29 15:30:00,92.14,92.42,92.13,92.3,246500.0,83.0157,83.268,83.0067,83.1598,246500.0
2014-10-30 09:30:00,92.08,92.45,92.08,92.09,232000.0,82.9616,83.295,82.9616,82.9706,232000.0
2014-10-30 10:00:00,92.08,92.34,91.97,92.32,62500.0,82.9616,83.1959,82.8625,83.1779,62500.0
2014-10-30 10:30:00,92.33,92.41,92.2,92.41,98300.0,83.1869,83.259,83.0697,83.259,98300.0
2014-10-30 11:00:00,92.4,92.53,92.37,92.44,67800.0,83.2499,83.3671,83.2229,83.286,67800.0
2014-10-30 11:30:00,92.45,92.66,92.4,92.65,126700.0,83.295,83.4842,83.2499,83.4752,126700.0
2014-10-30 12:00:00,92.66,92.72,92.57,92.7,60800.0,83.4842,83.5383,83.4031,83.5202,60800.0
2014-10-30 12:30:00,92.7,92.75,92.67,92.69,39600.0,83.5202,83.5653,83.4932,83.5112,39600.0
2014-10-30 13:00:00,92.7,93.0,92.68,92.97,67200.0,83.5202,83.7905,83.5022,83.7635,67200.0
2014-10-30 13:30:00,92.97,93.16,91.22,93.11,246300.0,83.7635,83.9347,82.1868,83.8896,246300.0
2014-10-30 14:00:00,93.12,93.2,92.96,92.97,72700.0,83.8986,83.9707,83.7545,83.7635,72700.0
2014-10-30 14:30:00,93.0,93.04,92.61,92.67,103400.0,83.7905,83.8266,83.4391,83.4932,103400.0
2014-10-30 15:00:00,92.68,92.8,92.61,92.68,139000.0,83.5022,83.6103,83.4391,83.5022,139000.0
2014-10-30 15:30:00,92.69,93.0,92.68,92.96,453600.0,83.5112,83.7905,83.5022,83.7545,453600.0
2014-10-31 09:30:00,94.02,94.2,93.78,93.85,196100.0,84.7095,84.8717,84.4933,84.5564,196100.0
2014-10-31 10:00:00,93.83,94.04,93.7,94.01,84600.0,84.5383,84.7275,84.4212,84.7005,84600.0
2014-10-31 10:30:00,94.04,94.06,93.87,93.97,77300.0,84.7275,84.7456,84.5744,84.6645,77300.0
2014-10-31 11:00:00,93.95,94.11,93.9,94.08,73100.0,84.6464,84.7906,84.6014,84.7636,73100.0
2014-10-31 11:30:00,94.09,94.09,93.83,93.88,94900.0,84.7726,84.7726,84.5383,84.5834,94900.0
2014-10-31 12:00:00,93.88,93.88,93.75,93.81,61700.0,84.5834,84.5834,84.4663,84.5203,61700.0
2014-10-31 12:30:00,93.82,93.93,93.79,93.93,132700.0,84.5293,84.6284,84.5023,84.6284,132700.0
2014-10-31 13:00:00,93.93,93.97,93.89,93.92,176600.0,84.6284,84.6645,84.5924,84.6194,176600.0
2014-10-31 13:30:00,93.92,93.94,93.8,93.81,167600.0,84.6194,84.6374,84.5113,84.5203,167600.0
2014-10-31 14:00:00,93.81,93.92,93.8,93.87,111700.0,84.5203,84.6194,84.5113,84.5744,111700.0
2014-10-31 14:30:00,93.88,93.89,93.74,93.8,221300.0,84.5834,84.5924,84.4572,84.5113,221300.0
2014-10-31 15:00:00,93.8,93.89,93.75,93.86,118000.0,84.5113,84.5924,84.4663,84.5654,118000.0
2014-10-31 15:30:00,93.86,94.06,93.84,94.0,555500.0,84.5654,84.7456,84.5473,84.6915,555500.0
2014-11-03 09:30:00,94.14,94.32,94.03,94.26,61000.0,84.8176,84.9798,84.7185,84.9258,61000.0
2014-11-03 10:00:00,94.27,94.39,94.0,94.05,68300.0,84.9348,85.0429,84.6915,84.7365,68300.0
2014-11-03 10:30:00,94.03,94.24,94.03,94.22,84200.0,84.7185,84.9077,84.7185,84.8897,84200.0
2014-11-03 11:00:00,94.23,94.24,94.13,94.17,30700.0,84.8987,84.9077,84.8086,84.8447,30700.0
2014-11-03 11:30:00,94.17,94.29,94.13,94.25,169500.0,84.8447,84.9528,84.8086,84.9167,169500.0
2014-11-03 12:00:00,94.26,94.29,94.22,94.24,41300.0,84.9258,84.9528,84.8897,84.9077,41300.0
2014-11-03 12:30:00,94.27,94.46,94.24,94.43,202800.0,84.9348,85.1059,84.9077,85.0789,202800.0
2014-11-03 13:00:00,94.41,94.41,94.33,94.38,70700.0,85.0609,85.0609,84.9888,85.0339,70700.0
2014-11-03 13:30:00,94.38,94.41,94.32,94.32,84600.0,85.0339,85.0609,84.9798,84.9798,84600.0
2014-11-03 14:00:00,94.32,94.35,94.25,94.25,62400.0,84.9798,85.0068,84.9167,84.9167,62400.0
2014-11-03 14:30:00,94.23,94.23,94.05,94.07,169700.0,84.8987,84.8987,84.7365,84.7546,169700.0
2014-11-03 15:00:00,94.07,94.17,93.94,93.95,103600.0,84.7546,84.8447,84.6374,84.6464,103600.0
2014-11-03 15:30:00,93.96,94.15,93.96,94.14,163300.0,84.6555,84.8266,84.6555,84.8176,163300.0
2014-11-04 09:30:00,93.85,93.94,93.76,93.87,103700.0,84.5564,84.6374,84.4753,84.5744,103700.0
2014-11-04 10:00:00,93.9,94.0,93.65,93.65,295500.0,84.6014,84.6915,84.3762,84.3762,295500.0
2014-11-04 10:30:00,93.67,93.67,93.34,93.35,82400.0,84.3942,84.3942,84.0969,84.1059,82400.0
2014-11-04 11:00:00,93.33,93.46,93.22,93.44,95200.0,84.0878,84.205,83.9887,84.187,95200.0
2014-11-04 11:30:00,93.44,93.46,93.32,93.35,90400.0,84.187,84.205,84.0788,84.1059,90400.0
2014-11-04 12:00:00,93.34,93.59,93.34,93.58,64900.0,84.0969,84.3221,84.0969,84.3131,64900.0
2014-11-04 12:30:00,93.59,93.73,93.53,93.65,72900.0,84.3221,84.4482,84.268,84.3762,72900.0
2014-11-04 13:00:00,93.67,93.67,93.52,93.59,82000.0,84.3942,84.3942,84.259,84.3221,82000.0
2014-11-04 13:30:00,93.59,93.81,93.52,93.77,53100.0,84.3221,84.5203,84.259,84.4843,53100.0
2014-11-04 14:00:00,93.77,93.81,93.64,93.64,99800.0,84.4843,84.5203,84.3671,84.3671,99800.0
2014-11-04 14:30:00,93.64,93.75,93.59,93.75,152200.0,84.3671,84.4663,84.3221,84.4663,152200.0
2014-11-04 15:00:00,93.75,93.8,93.65,93.7,75500.0,84.4663,84.5113,84.3762,84.4212,75500.0
2014-11-04 15:30:00,93.71,93.76,93.64,93.72,168700.0,84.4302,84.4753,84.3671,84.4392,168700.0
2014-11-05 09:30:00,94.39,94.39,93.85,93.89,265100.0,85.0429,85.0429,84.5564,84.5924,265100.0
2014-11-05 10:00:00,93.92,94.04,93.78,93.84,49600.0,84.6194,84.7275,84.4933,84.5473,49600.0
2014-11-05 10:30:00,93.82,93.91,93.69,93.91,57300.0,84.5293,84.6104,84.4122,84.6104,57300.0
2014-11-05 11:00:00,93.94,94.03,93.91,93.94,81800.0,84.6374,84.7185,84.6104,84.6374,81800.0
2014-11-05 11:30:00,93.94,94.04,93.85,94.03,117400.0,84.6374,84.7275,84.5564,84.7185,117400.0
2014-11-05 12:00:00,94.01,94.08,93.95,93.96,66600.0,84.7005,84.7636,84.6464,84.6555,66600.0
2014-11-05 12:30:00,93.97,94.05,93.95,94.02,64900.0,84.6645,84.7365,84.6464,84.7095,64900.0
2014-11-05 13:00:00,94.01,94.08,93.93,93.95,61100.0,84.7005,84.7636,84.6284,84.6464,61100.0
2014-11-05 13:30:00,93.96,93.98,93.7,93.78,92800.0,84.6555,84.6735,84.4212,84.4933,92800.0
2014-11-05 14:00:00,93.78,93.94,93.76,93.91,61500.0,84.4933,84.6374,84.4753,84.6104,61500.0
2014-11-05 14:30:00,93.92,93.95,93.86,93.95,87500.0,84.6194,84.6464,84.5654,84.6464,87500.0
2014-11-05 15:00:00,93.96,93.98,93.82,93.86,73700.0,84.6555,84.6735,84.5293,84.5654,73700.0
2014-11-05 15:30:00,93.85,94.04,93.81,93.96,384800.0,84.5564,84.7275,84.5203,84.6555,384800.0
2014-11-06 09:30:00,94.08,94.19,93.95,94.06,108600.0,84.7636,84.8627,84.6464,84.7456,108600.0
2014-11-06 10:00:00,94.1,94.1,93.82,93.97,246000.0,84.7816,84.7816,84.5293,84.6645,246000.0
2014-11-06 10:30:00,93.96,94.12,93.83,94.08,91000.0,84.6555,84.7996,84.5383,84.7636,91000.0
2014-11-06 11:00:00,94.08,94.31,94.07,94.26,62600.0,84.7636,84.9708,84.7546,84.9258,62600.0
2014-11-06 11:30:00,94.29,94.32,94.18,94.24,52600.0,84.9528,84.9798,84.8537,84.9077,52600.0
2014-11-06 12:00:00,94.22,94.27,94.15,94.25,28900.0,84.8897,84.9348,84.8266,84.9167,28900.0
2014-11-06 12:30:00,94.25,94.29,94.18,94.25,54800.0,84.9167,84.9528,84.8537,84.9167,54800.0
2014-11-06 13:00:00,94.26,94.36,94.24,94.35,36100.0,84.9258,85.0158,84.9077,85.0068,36100.0
2014-11-06 13:30:00,94.36,94.4,94.29,94.4,88700.0,85.0158,85.0519,84.9528,85.0519,88700.0
2014-11-06 14:00:00,94.39,94.4,94.32,94.38,75300.0,85.0429,85.0519,84.9798,85.0339,75300.0
2014-11-06 14:30:00,94.38,94.42,94.28,94.41,71600.0,85.0339,85.0699,84.9438,85.0609,71600.0
2014-11-06 15:00:00,94.41,94.41,94.31,94.41,83100.0,85.0609,85.0609,84.9708,85.0609,83100.0
2014-11-06 15:30:00,94.41,94.53,94.38,94.5,214100.0,85.0609,85.169,85.0339,85.142,214100.0
2014-11-07 09:30:00,94.49,94.56,94.22,94.32,380200.0,85.133,85.196,84.8897,84.9798,380200.0
2014-11-07 10:00:00,94.31,94.42,94.18,94.2,65800.0,84.9708,85.0699,84.8537,84.8717,65800.0
2014-11-07 10:30:00,94.19,94.46,94.09,94.44,82600.0,84.8627,85.1059,84.7726,85.0879,82600.0
2014-11-07 11:00:00,94.43,94.56,94.39,94.56,48200.0,85.0789,85.196,85.0429,85.196,48200.0
2014-11-07 11:30:00,94.57,94.59,94.47,94.48,94600.0,85.2051,85.2231,85.115,85.124,94600.0
2014-11-07 12:00:00,94.48,94.56,94.44,94.53,73700.0,85.124,85.196,85.0879,85.169,73700.0
2014-11-07 12:30:00,94.54,94.54,94.48,94.5,33700.0,85.178,85.178,85.124,85.142,33700.0
2014-11-07 13:00:00,94.5,94.57,94.48,94.55,40100.0,85.142,85.2051,85.124,85.187,40100.0
2014-11-07 13:30:00,94.56,94.62,94.54,94.55,54900.0,85.196,85.2501,85.178,85.187,54900.0
2014-11-07 14:00:00,94.54,94.57,94.42,94.44,69000.0,85.178,85.2051,85.0699,85.0879,69000.0
2014-11-07 14:30:00,94.45,94.45,94.33,94.35,64400.0,85.0969,85.0969,84.9888,85.0068,64400.0
2014-11-07 15:00:00,94.36,94.44,94.28,94.28,341900.0,85.0158,85.0879,84.9438,84.9438,341900.0
2014-11-07 15:30:00,94.28,94.49,94.25,94.49,343900.0,84.9438,85.133,84.9167,85.133,343900.0
2014-11-10 09:30:00,94.69,94.69,94.41,94.47,265900.0,85.3132,85.3132,85.0609,85.115,265900.0
2014-11-10 10:00:00,94.5,94.63,94.47,94.54,152400.0,85.142,85.2591,85.115,85.178,152400.0
2014-11-10 10:30:00,94.55,94.86,94.54,94.8,55600.0,85.187,85.4663,85.178,85.4123,55600.0
2014-11-10 11:00:00,94.82,94.82,94.74,94.81,41400.0,85.4303,85.4303,85.3582,85.4213,41400.0
2014-11-10 11:30:00,94.82,94.89,94.77,94.79,70000.0,85.4303,85.4934,85.3852,85.4033,70000.0
2014-11-10 12:00:00,94.8,94.81,94.69,94.72,62200.0,85.4123,85.4213,85.3132,85.3402,62200.0
2014-11-10 12:30:00,94.72,94.75,94.69,94.73,26000.0,85.3402,85.3672,85.3132,85.3492,26000.0
2014-11-10 13:00:00,94.73,94.8,94.7,94.78,57300.0,85.3492,85.4123,85.3222,85.3943,57300.0
2014-11-10 13:30:00,94.8,94.81,94.66,94.69,45100.0,85.4123,85.4213,85.2861,85.3132,45100.0
2014-11-10 14:00:00,94.68,94.81,94.67,94.78,76300.0,85.3042,85.4213,85.2952,85.3943,76300.0
2014-11-10 14:30:00,94.79,94.81,94.72,94.79,43600.0,85.4033,85.4213,85.3402,85.4033,43600.0
2014-11-10 15:00:00,94.79,94.82,94.76,94.76,95300.0,85.4033,85.4303,85.3762,85.3762,95300.0
2014-11-10 15:30:00,94.76,94.82,94.72,94.82,97900.0,85.3762,85.4303,85.3402,85.4303,97900.0
2014-11-11 09:30:00,94.88,94.94,94.63,94.7,187200.0,85.4844,85.5384,85.2591,85.3222,187200.0
2014-11-11 10:00:00,94.69,94.91,94.69,94.89,94400.0,85.3132,85.5114,85.3132,85.4934,94400.0
2014-11-11 10:30:00,94.9,94.95,94.86,94.93,215100.0,85.5024,85.5474,85.4663,85.5294,215100.0
2014-11-11 11:00:00,94.93,94.97,94.85,94.9,99000.0,85.5294,85.5654,85.4573,85.5024,99000.0
2014-11-11 11:30:00,94.91,94.91,94.81,94.83,177200.0,85.5114,85.5114,85.4213,85.4393,177200.0
2014-11-11 12:00:00,94.83,94.84,94.75,94.8,67000.0,85.4393,85.4483,85.3672,85.4123,67000.0
2014-11-11 12:30:00,94.8,94.83,94.74,94.75,39500.0,85.4123,85.4393,85.3582,85.3672,39500.0
2014-11-11 13:00:00,94.76,94.76,94.65,94.71,179200.0,85.3762,85.3762,85.2771,85.3312,179200.0
2014-11-11 13:30:00,94.71,94.78,94.68,94.75,72400.0,85.3312,85.3943,85.3042,85.3672,72400.0
2014-11-11 14:00:00,94.75,94.84,94.73,94.81,129400.0,85.3672,85.4483,85.3492,85.4213,129400.0
2014-11-11 14:30:00,94.81,94.83,94.74,94.8,109600.0,85.4213,85.4393,85.3582,85.4123,109600.0
2014-11-11 15:00:00,94.81,94.85,94.77,94.78,104200.0,85.4213,85.4573,85.3852,85.3943,104200.0
2014-11-11 15:30:00,94.79,94.94,94.78,94.92,130600.0,85.4033,85.5384,85.3943,85.5204,130600.0
2014-11-12 09:30:00,94.6,94.82,94.55,94.78,72700.0,85.2321,85.4303,85.187,85.3943,72700.0
2014-11-12 10:00:00,94.8,94.94,94.79,94.85,75900.0,85.4123,85.5384,85.4033,85.4573,75900.0
2014-11-12 10:30:00,94.85,94.87,94.71,94.71,88200.0,85.4573,85.4753,85.3312,85.3312,88200.0
2014-11-12 11:00:00,94.72,94.88,94.67,94.83,56000.0,85.3402,85.4844,85.2952,85.4393,56000.0
2014-11-12 11:30:00,94.84,95.04,94.84,95.02,152900.0,85.4483,85.6285,85.4483,85.6105,152900.0
2014-11-12 12:00:00,95.02,95.07,94.99,95.05,70500.0,85.6105,85.6555,85.5835,85.6375,70500.0
2014-11-12 12:30:00,95.05,95.06,94.97,95.05,80300.0,85.6375,85.6465,85.5654,85.6375,80300.0
2014-11-12 13:00:00,95.05,95.11,95.02,95.11,120500.0,85.6375,85.6916,85.6105,85.6916,120500.0
2014-11-12 13:30:00,95.11,95.13,95.03,95.05,89300.0,85.6916,85.7096,85.6195,85.6375,89300.0
2014-11-12 14:00:00,95.05,95.15,95.04,95.13,70700.0,85.6375,85.7276,85.6285,85.7096,70700.0
2014-11-12 14:30:00,95.13,95.13,94.94,94.99,108800.0,85.7096,85.7096,85.5384,85.5835,108800.0
2014-11-12 15:00:00,94.98,95.1,94.94,95.1,98600.0,85.5745,85.6826,85.5384,85.6826,98600.0
2014-11-12 15:30:00,95.11,95.18,95.05,95.06,165000.0,85.6916,85.7546,85.6375,85.6465,165000.0
2014-11-13 09:30:00,95.15,95.43,95.15,95.42,56000.0,85.7276,85.9799,85.7276,85.9709,56000.0
2014-11-13 10:00:00,95.42,95.48,95.34,95.45,103400.0,85.9709,86.0249,85.8988,85.9979,103400.0
2014-11-13 10:30:00,95.47,95.52,95.43,95.43,86000.0,86.0159,86.061,85.9799,85.9799,86000.0
2014-11-13 11:00:00,95.43,95.44,95.1,95.21,50100.0,85.9799,85.9889,85.6826,85.7817,50100.0
2014-11-13 11:30:00,95.21,95.21,94.95,95.11,48600.0,85.7817,85.7817,85.5474,85.6916,48600.0
2014-11-13 12:00:00,95.11,95.22,95.03,95.2,44600.0,85.6916,85.7907,85.6195,85.7727,44600.0
2014-11-13 12:30:00,95.2,95.25,95.15,95.15,52600.0,85.7727,85.8177,85.7276,85.7276,52600.0
2014-11-13 13:00:00,95.15,95.18,94.8,94.9,68100.0,85.7276,85.7546,85.4123,85.5024,68100.0
2014-11-13 13:30:00,94.89,95.02,94.74,94.94,90700.0,85.4934,85.6105,85.3582,85.5384,90700.0
2014-11-13 14:00:00,94.96,95.01,94.78,94.9,72700.0,85.5564,85.6015,85.3943,85.5024,72700.0
2014-11-13 14:30:00,94.9,95.07,94.89,94.97,86900.0,85.5024,85.6555,85.4934,85.5654,86900.0
2014-11-13 15:00:00,94.96,95.11,94.94,94.99,83900.0,85.5564,85.6916,85.5384,85.5835,83900.0
2014-11-13 15:30:00,94.96,95.27,94.94,95.18,234100.0,85.5564,85.8357,85.5384,85.7546,234100.0
2014-11-14 09:30:00,95.21,95.25,94.96,95.1,74600.0,85.7817,85.8177,85.5564,85.6826,74600.0
2014-11-14 10:00:00,95.11,95.31,95.02,95.05,68400.0,85.6916,85.8718,85.6105,85.6375,68400.0
2014-11-14 10:30:00,95.05,95.24,94.9,95.22,80800.0,85.6375,85.8087,85.5024,85.7907,80800.0
2014-11-14 11:00:00,95.23,95.27,95.17,95.18,87400.0,85.7997,85.8357,85.7456,85.7546,87400.0
2014-11-14 11:30:00,95.19,95.23,95.12,95.17,49000.0,85.7637,85.7997,85.7006,85.7456,49000.0
2014-11-14 12:00:00,95.17,95.22,95.1,95.17,60000.0,85.7456,85.7907,85.6826,85.7456,60000.0
2014-11-14 12:30:00,95.17,95.22,95.14,95.14,42000.0,85.7456,85.7907,85.7186,85.7186,42000.0
2014-11-14 13:00:00,95.13,95.18,95.08,95.11,24600.0,85.7096,85.7546,85.6645,85.6916,24600.0
2014-11-14 13:30:00,95.12,95.15,95.05,95.05,31900.0,85.7006,85.7276,85.6375,85.6375,31900.0
2014-11-14 14:00:00,95.03,95.11,94.97,95.1,82900.0,85.6195,85.6916,85.5654,85.6826,82900.0
2014-11-14 14:30:00,95.11,95.14,95.04,95.08,1815200.0,85.6916,85.7186,85.6285,85.6645,1815200.0
2014-11-14 15:00:00,95.08,95.16,95.08,95.16,80200.0,85.6645,85.7366,85.6645,85.7366,80200.0
2014-11-14 15:30:00,95.17,95.22,95.13,95.22,125200.0,85.7456,85.7907,85.7096,85.7907,125200.0
2014-11-17 09:30:00,94.97,95.29,94.97,95.24,136600.0,85.5654,85.8538,85.5654,85.8087,136600.0
2014-11-17 10:00:00,95.25,95.39,95.12,95.31,170700.0,85.8177,85.9439,85.7006,85.8718,170700.0
2014-11-17 10:30:00,95.29,95.29,95.07,95.2,78200.0,85.8538,85.8538,85.6555,85.7727,78200.0
2014-11-17 11:00:00,95.21,95.22,94.91,94.91,57700.0,85.7817,85.7907,85.5114,85.5114,57700.0
2014-11-17 11:30:00,94.9,95.02,94.85,95.01,66700.0,85.5024,85.6105,85.4573,85.6015,66700.0
2014-11-17 12:00:00,95.0,95.13,94.94,95.1,312600.0,85.5925,85.7096,85.5384,85.6826,312600.0
2014-11-17 12:30:00,95.1,95.21,95.07,95.08,50500.0,85.6826,85.7817,85.6555,85.6645,50500.0
2014-11-17 13:00:00,95.09,95.23,95.07,95.18,53600.0,85.6736,85.7997,85.6555,85.7546,53600.0
2014-11-17 13:30:00,95.18,95.21,95.06,95.13,30700.0,85.7546,85.7817,85.6465,85.7096,30700.0
2014-11-17 14:00:00,95.11,95.16,95.09,95.12,41100.0,85.6916,85.7366,85.6736,85.7006,41100.0
2014-11-17 14:30:00,95.12,95.19,95.1,95.15,110400.0,85.7006,85.7637,85.6826,85.7276,110400.0
2014-11-17 15:00:00,95.15,95.16,95.05,95.08,73700.0,85.7276,85.7366,85.6375,85.6645,73700.0
2014-11-17 15:30:00,95.08,95.13,95.03,95.09,95100.0,85.6645,85.7096,85.6195,85.6736,95100.0
2014-11-18 09:30:00,95.15,95.55,95.12,95.53,263100.0,85.7276,86.088,85.7006,86.07,263100.0
2014-11-18 10:00:00,95.55,95.6,95.45,95.45,63800.0,86.088,86.1331,85.9979,85.9979,63800.0
2014-11-18 10:30:00,95.44,95.55,95.4,95.52,123100.0,85.9889,86.088,85.9529,86.061,123100.0
2014-11-18 11:00:00,95.53,95.55,95.43,95.45,116800.0,86.07,86.088,85.9799,85.9979,116800.0
2014-11-18 11:30:00,95.45,95.55,95.43,95.55,154100.0,85.9979,86.088,85.9799,86.088,154100.0
2014-11-18 12:00:00,95.54,95.6,95.5,95.55,106700.0,86.079,86.1331,86.043,86.088,106700.0
2014-11-18 12:30:00,95.56,95.66,95.54,95.65,58400.0,86.097,86.1871,86.079,86.1781,58400.0
2014-11-18 13:00:00,95.65,95.75,95.64,95.75,47300.0,86.1781,86.2682,86.1691,86.2682,47300.0
2014-11-18 13:30:00,95.74,95.75,95.65,95.71,59300.0,86.2592,86.2682,86.1781,86.2322,59300.0
2014-11-18 14:00:00,95.71,95.84,95.7,95.8,116500.0,86.2322,86.3493,86.2232,86.3133,116500.0
2014-11-18 14:30:00,95.81,95.88,95.79,95.82,107500.0,86.3223,86.3853,86.3042,86.3313,107500.0
2014-11-18 15:00:00,95.83,95.9,95.82,95.84,213100.0,86.3403,86.4033,86.3313,86.3493,213100.0
2014-11-18 15:30:00,95.84,95.86,95.68,95.7,188800.0,86.3493,86.3673,86.2051,86.2232,188800.0
2014-11-19 09:30:00,95.64,95.64,95.32,95.36,78900.0,86.1691,86.1691,85.8808,85.9168,78900.0
2014-11-19 10:00:00,95.35,95.37,95.22,95.26,81100.0,85.9078,85.9258,85.7907,85.8267,81100.0
2014-11-19 10:30:00,95.25,95.35,95.17,95.19,70000.0,85.8177,85.9078,85.7456,85.7637,70000.0
2014-11-19 11:00:00,95.19,95.31,95.1,95.27,103100.0,85.7637,85.8718,85.6826,85.8357,103100.0
2014-11-19 11:30:00,95.27,95.4,95.26,95.38,157400.0,85.8357,85.9529,85.8267,85.9348,157400.0
2014-11-19 12:00:00,95.38,95.48,95.38,95.46,71100.0,85.9348,86.0249,85.9348,86.0069,71100.0
2014-11-19 12:30:00,95.46,95.54,95.41,95.54,76900.0,86.0069,86.079,85.9619,86.079,76900.0
2014-11-19 13:00:00,95.55,95.58,95.49,95.51,109100.0,86.088,86.115,86.0339,86.052,109100.0
2014-11-19 13:30:00,95.52,95.54,95.47,95.48,31900.0,86.061,86.079,86.0159,86.0249,31900.0
2014-11-19 14:00:00,95.49,95.7,95.36,95.44,130800.0,86.0339,86.2232,85.9168,85.9889,130800.0
2014-11-19 14:30:00,95.43,95.49,95.31,95.43,211600.0,85.9799,86.0339,85.8718,85.9799,211600.0
2014-11-19 15:00:00,95.43,95.58,95.37,95.47,76600.0,85.9799,86.115,85.9258,86.0159,76600.0
2014-11-19 15:30:00,95.48,95.58,95.4,95.52,132900.0,86.0249,86.115,85.9529,86.061,132900.0
2014-11-20 09:30:00,95.17,95.46,95.13,95.43,103700.0,85.7456,86.0069,85.7096,85.9799,103700.0
2014-11-20 10:00:00,95.48,95.64,95.47,95.6,105300.0,86.0249,86.1691,86.0159,86.1331,105300.0
2014-11-20 10:30:00,95.61,95.78,95.59,95.72,86300.0,86.1421,86.2952,86.124,86.2412,86300.0
2014-11-20 11:00:00,95.72,95.86,95.72,95.83,64400.0,86.2412,86.3673,86.2412,86.3403,64400.0
2014-11-20 11:30:00,95.84,95.87,95.8,95.81,63100.0,86.3493,86.3763,86.3133,86.3223,63100.0
2014-11-20 12:00:00,95.81,95.86,95.77,95.8,111300.0,86.3223,86.3673,86.2862,86.3133,111300.0
2014-11-20 12:30:00,95.81,95.85,95.73,95.76,85600.0,86.3223,86.3583,86.2502,86.2772,85600.0
2014-11-20 13:00:00,95.76,95.8,95.69,95.74,54900.0,86.2772,86.3133,86.2141,86.2592,54900.0
2014-11-20 13:30:00,95.74,95.77,95.7,95.72,28900.0,86.2592,86.2862,86.2232,86.2412,28900.0
2014-11-20 14:00:00,95.73,95.78,95.7,95.76,92800.0,86.2502,86.2952,86.2232,86.2772,92800.0
2014-11-20 14:30:00,95.76,95.77,95.66,95.66,121700.0,86.2772,86.2862,86.1871,86.1871,121700.0
2014-11-20 15:00:00,95.64,95.67,95.6,95.65,156600.0,86.1691,86.1961,86.1331,86.1781,156600.0
2014-11-20 15:30:00,95.66,95.74,95.64,95.73,220300.0,86.1871,86.2592,86.1691,86.2502,220300.0
2014-11-21 09:30:00,96.66,96.83,96.48,96.56,119800.0,87.0881,87.2413,86.9259,86.998,119800.0
2014-11-21 10:00:00,96.57,96.59,96.42,96.5,61300.0,87.007,87.025,86.8719,86.9439,61300.0
2014-11-21 10:30:00,96.51,96.51,96.3,96.35,235500.0,86.9529,86.9529,86.7637,86.8088,235500.0
2014-11-21 11:00:00,96.35,96.4,96.23,96.35,149700.0,86.8088,86.8538,86.7007,86.8088,149700.0
2014-11-21 11:30:00,96.36,96.37,96.28,96.34,107500.0,86.8178,86.8268,86.7457,86.7998,107500.0
2014-11-21 12:00:00,96.33,96.39,96.22,96.22,166500.0,86.7908,86.8448,86.6917,86.6917,166500.0
2014-11-21 12:30:00,96.22,96.31,96.18,96.22,62300.0,86.6917,86.7727,86.6556,86.6917,62300.0
2014-11-21 13:00:00,96.22,96.23,96.0,96.03,72600.0,86.6917,86.7007,86.4934,86.5205,72600.0
2014-11-21 13:30:00,95.97,96.22,95.94,96.15,46300.0,86.4664,86.6917,86.4394,86.6286,46300.0
2014-11-21 14:00:00,96.16,96.21,96.04,96.05,62100.0,86.6376,86.6826,86.5295,86.5385,62100.0
2014-11-21 14:30:00,96.05,96.19,95.98,96.15,182400.0,86.5385,86.6646,86.4754,86.6286,182400.0
2014-11-21 15:00:00,96.14,96.24,96.14,96.24,88300.0,86.6196,86.7097,86.6196,86.7097,88300.0
2014-11-21 15:30:00,96.23,96.29,96.16,96.23,395200.0,86.7007,86.7547,86.6376,86.7007,395200.0
2014-11-24 09:30:00,96.54,96.58,96.41,96.47,152400.0,86.98,87.016,86.8628,86.9169,152400.0
2014-11-24 10:00:00,96.47,96.63,96.46,96.61,169300.0,86.9169,87.0611,86.9079,87.043,169300.0
2014-11-24 10:30:00,96.6,96.62,96.52,96.56,99000.0,87.034,87.052,86.962,86.998,99000.0
2014-11-24 11:00:00,96.57,96.58,96.46,96.5,107700.0,87.007,87.016,86.9079,86.9439,107700.0
2014-11-24 11:30:00,96.5,96.57,96.48,96.56,41700.0,86.9439,87.007,86.9259,86.998,41700.0
2014-11-24 12:00:00,96.56,96.63,96.56,96.62,41100.0,86.998,87.0611,86.998,87.052,41100.0
2014-11-24 12:30:00,96.62,96.63,96.5,96.54,125000.0,87.052,87.0611,86.9439,86.98,125000.0
2014-11-24 13:00:00,96.54,96.62,96.53,96.61,32700.0,86.98,87.052,86.971,87.043,32700.0
2014-11-24 13:30:00,96.61,96.63,96.56,96.63,46400.0,87.043,87.0611,86.998,87.0611,46400.0
2014-11-24 14:00:00,96.63,96.71,96.62,96.7,69600.0,87.0611,87.1331,87.052,87.1241,69600.0
2014-11-24 14:30:00,96.7,96.71,96.6,96.63,71300.0,87.1241,87.1331,87.034,87.0611,71300.0
2014-11-24 15:00:00,96.63,96.66,96.57,96.64,73300.0,87.0611,87.0881,87.007,87.0701,73300.0
2014-11-24 15:30:00,96.65,96.74,96.64,96.72,106100.0,87.0791,87.1602,87.0701,87.1421,106100.0
2014-11-25 09:30:00,96.81,97.06,96.76,96.89,78200.0,87.2232,87.4485,87.1782,87.2953,78200.0
2014-11-25 10:00:00,96.88,96.88,96.63,96.83,86400.0,87.2863,87.2863,87.0611,87.2413,86400.0
2014-11-25 10:30:00,96.83,96.83,96.67,96.68,68900.0,87.2413,87.2413,87.0971,87.1061,68900.0
2014-11-25 11:00:00,96.67,96.72,96.58,96.64,150500.0,87.0971,87.1421,87.016,87.0701,150500.0
2014-11-25 11:30:00,96.64,96.78,96.64,96.74,202500.0,87.0701,87.1962,87.0701,87.1602,202500.0
2014-11-25 12:00:00,96.75,96.79,96.7,96.72,265400.0,87.1692,87.2052,87.1241,87.1421,265400.0
2014-11-25 12:30:00,96.72,96.84,96.72,96.73,66800.0,87.1421,87.2503,87.1421,87.1512,66800.0
2014-11-25 13:00:00,96.75,96.82,96.72,96.8,56300.0,87.1692,87.2322,87.1421,87.2142,56300.0
2014-11-25 13:30:00,96.81,96.85,96.78,96.82,42100.0,87.2232,87.2593,87.1962,87.2322,42100.0
2014-11-25 14:00:00,96.81,96.85,96.77,96.82,50700.0,87.2232,87.2593,87.1872,87.2322,50700.0
2014-11-25 14:30:00,96.82,96.83,96.66,96.71,85800.0,87.2322,87.2413,87.0881,87.1331,85800.0
2014-11-25 15:00:00,96.7,96.85,96.7,96.82,120800.0,87.1241,87.2593,87.1241,87.2322,120800.0
2014-11-25 15:30:00,96.82,96.84,96.69,96.71,254300.0,87.2322,87.2503,87.1151,87.1331,254300.0
2014-11-26 09:30:00,96.66,96.83,96.66,96.78,134500.0,87.0881,87.2413,87.0881,87.1962,134500.0
2014-11-26 10:00:00,96.79,96.85,96.7,96.82,381700.0,87.2052,87.2593,87.1241,87.2322,381700.0
2014-11-26 10:30:00,96.83,96.85,96.76,96.79,49900.0,87.2413,87.2593,87.1782,87.2052,49900.0
2014-11-26 11:00:00,96.79,96.82,96.74,96.8,47800.0,87.2052,87.2322,87.1602,87.2142,47800.0
2014-11-26 11:30:00,96.8,96.86,96.79,96.83,56800.0,87.2142,87.2683,87.2052,87.2413,56800.0
2014-11-26 12:00:00,96.82,96.86,96.8,96.81,43200.0,87.2322,87.2683,87.2142,87.2232,43200.0
2014-11-26 12:30:00,96.81,96.85,96.8,96.83,48100.0,87.2232,87.2593,87.2142,87.2413,48100.0
2014-11-26 13:00:00,96.83,96.9,96.83,96.87,47400.0,87.2413,87.3043,87.2413,87.2773,47400.0
2014-11-26 13:30:00,96.87,96.94,96.87,96.91,95300.0,87.2773,87.3404,87.2773,87.3133,95300.0
2014-11-26 14:00:00,96.91,96.93,96.87,96.91,58400.0,87.3133,87.3313,87.2773,87.3133,58400.0
2014-11-26 14:30:00,96.91,96.92,96.88,96.89,64300.0,87.3133,87.3223,87.2863,87.2953,64300.0
2014-11-26 15:00:00,96.89,96.94,96.86,96.92,67100.0,87.2953,87.3404,87.2683,87.3223,67100.0
2014-11-26 15:30:00,96.92,97.06,96.92,97.02,61400.0,87.3223,87.4485,87.3223,87.4124,61400.0
2014-11-28 09:30:00,97.04,97.21,96.94,97.21,192300.0,87.4305,87.5836,87.3404,87.5836,192300.0
2014-11-28 10:00:00,97.21,97.27,97.16,97.23,60200.0,87.5836,87.6377,87.5386,87.6016,60200.0
2014-11-28 10:30:00,97.23,97.3,97.19,97.21,42500.0,87.6016,87.6647,87.5656,87.5836,42500.0
2014-11-28 11:00:00,97.21,97.3,97.2,97.25,146600.0,87.5836,87.6647,87.5746,87.6197,146600.0
2014-11-28 11:30:00,97.26,97.29,97.18,97.2,54900.0,87.6287,87.6557,87.5566,87.5746,54900.0
2014-11-28 12:00:00,97.19,97.2,97.09,97.1,87100.0,87.5656,87.5746,87.4755,87.4845,87100.0
2014-11-28 12:30:00,97.09,97.12,96.92,97.05,83000.0,87.4755,87.5025,87.3223,87.4395,83000.0
2014-12-01 09:30:00,96.62,96.75,95.91,96.21,384000.0,87.052,87.1692,86.4124,86.6826,384000.0
2014-12-01 10:00:00,96.16,96.5,96.15,96.38,112100.0,86.6376,86.9439,86.6286,86.8358,112100.0
2014-12-01 10:30:00,96.4,96.41,95.95,95.98,122000.0,86.8538,86.8628,86.4484,86.4754,122000.0
2014-12-01 11:00:00,95.99,96.2,95.97,96.17,111800.0,86.4844,86.6736,86.4664,86.6466,111800.0
2014-12-01 11:30:00,96.19,96.21,96.0,96.01,107200.0,86.6646,86.6826,86.4934,86.5025,107200.0
2014-12-01 12:00:00,96.01,96.15,95.98,96.09,208300.0,86.5025,86.6286,86.4754,86.5745,208300.0
2014-12-01 12:30:00,96.08,96.24,96.01,96.23,247100.0,86.5655,86.7097,86.5025,86.7007,247100.0
2014-12-01 13:00:00,96.24,96.35,96.22,96.29,112000.0,86.7097,86.8088,86.6917,86.7547,112000.0
2014-12-01 13:30:00,96.29,96.34,96.21,96.22,66400.0,86.7547,86.7998,86.6826,86.6917,66400.0
2014-12-01 14:00:00,96.23,96.25,95.94,96.0,233600.0,86.7007,86.7187,86.4394,86.4934,233600.0
2014-12-01 14:30:00,96.0,96.11,95.96,96.03,178400.0,86.4934,86.5926,86.4574,86.5205,178400.0
2014-12-01 15:00:00,96.04,96.21,96.04,96.12,283200.0,86.5295,86.6826,86.5295,86.6016,283200.0
2014-12-01 15:30:00,96.13,96.15,95.95,95.98,290500.0,86.6106,86.6286,86.4484,86.4754,290500.0
2014-12-02 09:30:00,96.02,96.24,95.97,96.16,168700.0,86.5115,86.7097,86.4664,86.6376,168700.0
2014-12-02 10:00:00,96.18,96.33,96.13,96.27,231800.0,86.6556,86.7908,86.6106,86.7367,231800.0
2014-12-02 10:30:00,96.26,96.3,96.16,96.25,93200.0,86.7277,86.7637,86.6376,86.7187,93200.0
2014-12-02 11:00:00,96.25,96.3,96.21,96.25,101900.0,86.7187,86.7637,86.6826,86.7187,101900.0
2014-12-02 11:30:00,96.23,96.33,96.19,96.31,161300.0,86.7007,86.7908,86.6646,86.7727,161300.0
2014-12-02 12:00:00,96.3,96.3,96.19,96.21,140900.0,86.7637,86.7637,86.6646,86.6826,140900.0
2014-12-02 12:30:00,96.21,96.22,96.12,96.21,111900.0,86.6826,86.6917,86.6016,86.6826,111900.0
2014-12-02 13:00:00,96.21,96.35,96.17,96.31,114300.0,86.6826,86.8088,86.6466,86.7727,114300.0
2014-12-02 13:30:00,96.32,96.37,96.27,96.3,307400.0,86.7818,86.8268,86.7367,86.7637,307400.0
2014-12-02 14:00:00,96.3,96.35,96.27,96.33,192900.0,86.7637,86.8088,86.7367,86.7908,192900.0
2014-12-02 14:30:00,96.34,96.5,96.3,96.49,68200.0,86.7998,86.9439,86.7637,86.9349,68200.0
2014-12-02 15:00:00,96.48,96.5,96.37,96.4,118400.0,86.9259,86.9439,86.8268,86.8538,118400.0
2014-12-02 15:30:00,96.4,96.45,96.31,96.37,125400.0,86.8538,86.8989,86.7727,86.8268,125400.0
2014-12-03 09:30:00,96.58,96.69,96.42,96.49,2156200.0,87.016,87.1151,86.8719,86.9349,2156200.0
2014-12-03 10:00:00,96.5,96.57,96.34,96.49,65300.0,86.9439,87.007,86.7998,86.9349,65300.0
2014-12-03 10:30:00,96.52,96.64,96.5,96.56,74500.0,86.962,87.0701,86.9439,86.998,74500.0
2014-12-03 11:00:00,96.57,96.66,96.53,96.62,75700.0,87.007,87.0881,86.971,87.052,75700.0
2014-12-03 11:30:00,96.64,96.65,96.56,96.6,141300.0,87.0701,87.0791,86.998,87.034,141300.0
2014-12-03 12:00:00,96.6,96.63,96.57,96.57,86300.0,87.034,87.0611,87.007,87.007,86300.0
2014-12-03 12:30:00,96.56,96.62,96.51,96.62,68700.0,86.998,87.052,86.9529,87.052,68700.0
2014-12-03 13:00:00,96.63,96.69,96.6,96.68,70700.0,87.0611,87.1151,87.034,87.1061,70700.0
2014-12-03 13:30:00,96.69,96.69,96.62,96.68,65200.0,87.1151,87.1151,87.052,87.1061,65200.0
2014-12-03 14:00:00,96.68,96.73,96.65,96.71,70000.0,87.1061,87.1512,87.0791,87.1331,70000.0
2014-12-03 14:30:00,96.72,96.73,96.65,96.7,101200.0,87.1421,87.1512,87.0791,87.1241,101200.0
2014-12-03 15:00:00,96.7,96.84,96.69,96.84,241900.0,87.1241,87.2503,87.1151,87.2503,241900.0
2014-12-03 15:30:00,96.84,96.88,96.77,96.77,285900.0,87.2503,87.2863,87.1872,87.1872,285900.0
2014-12-04 09:30:00,96.56,96.83,96.55,96.75,97500.0,86.998,87.2413,86.989,87.1692,97500.0
2014-12-04 10:00:00,96.76,96.82,96.68,96.69,121500.0,87.1782,87.2322,87.1061,87.1151,121500.0
2014-12-04 10:30:00,96.69,96.69,96.38,96.53,97300.0,87.1151,87.1151,86.8358,86.971,97300.0
2014-12-04 11:00:00,96.53,96.56,96.41,96.41,206500.0,86.971,86.998,86.8628,86.8628,206500.0
2014-12-04 11:30:00,96.42,96.68,96.36,96.68,64600.0,86.8719,87.1061,86.8178,87.1061,64600.0
2014-12-04 12:00:00,96.68,96.81,96.65,96.8,111000.0,87.1061,87.2232,87.0791,87.2142,111000.0
2014-12-04 12:30:00,96.8,97.03,96.79,96.87,130900.0,87.2142,87.4214,87.2052,87.2773,130900.0
2014-12-04 13:00:00,96.87,96.92,96.84,96.91,216200.0,87.2773,87.3223,87.2503,87.3133,216200.0
2014-12-04 13:30:00,96.9,96.92,96.83,96.87,91100.0,87.3043,87.3223,87.2413,87.2773,91100.0
2014-12-04 14:00:00,96.87,96.92,96.85,96.87,81400.0,87.2773,87.3223,87.2593,87.2773,81400.0
2014-12-04 14:30:00,96.87,96.88,96.71,96.75,118400.0,87.2773,87.2863,87.1331,87.1692,118400.0
2014-12-04 15:00:00,96.75,96.81,96.51,96.55,144700.0,87.1692,87.2232,86.9529,86.989,144700.0
2014-12-04 15:30:00,96.53,96.76,96.51,96.75,239700.0,86.971,87.1782,86.9529,87.1692,239700.0
2014-12-05 09:30:00,96.93,96.98,96.64,96.87,264500.0,87.3313,87.3764,87.0701,87.2773,264500.0
2014-12-05 10:00:00,96.88,96.95,96.75,96.84,368800.0,87.2863,87.3494,87.1692,87.2503,368800.0
2014-12-05 10:30:00,96.82,96.86,96.76,96.79,58900.0,87.2322,87.2683,87.1782,87.2052,58900.0
2014-12-05 11:00:00,96.84,96.92,96.81,96.92,154500.0,87.2503,87.3223,87.2232,87.3223,154500.0
2014-12-05 11:30:00,96.92,97.01,96.87,96.93,104900.0,87.3223,87.4034,87.2773,87.3313,104900.0
2014-12-05 12:00:00,96.96,96.98,96.93,96.97,836500.0,87.3584,87.3764,87.3313,87.3674,836500.0
2014-12-05 12:30:00,96.97,97.0,96.94,96.95,173500.0,87.3674,87.3944,87.3404,87.3494,173500.0
2014-12-05 13:00:00,96.95,96.97,96.84,96.89,185000.0,87.3494,87.3674,87.2503,87.2953,185000.0
2014-12-05 13:30:00,96.89,96.93,96.88,96.91,61400.0,87.2953,87.3313,87.2863,87.3133,61400.0
2014-12-05 14:00:00,96.92,96.93,96.83,96.86,64200.0,87.3223,87.3313,87.2413,87.2683,64200.0
2014-12-05 14:30:00,96.86,96.88,96.77,96.79,130300.0,87.2683,87.2863,87.1872,87.2052,130300.0
2014-12-05 15:00:00,96.79,96.88,96.76,96.82,336600.0,87.2052,87.2863,87.1782,87.2322,336600.0
2014-12-05 15:30:00,96.83,96.84,96.62,96.83,226600.0,87.2413,87.2503,87.052,87.2413,226600.0
2014-12-08 09:30:00,96.62,96.88,96.49,96.79,97100.0,87.052,87.2863,86.9349,87.2052,97100.0
2014-12-08 10:00:00,96.8,96.88,96.72,96.88,63700.0,87.2142,87.2863,87.1421,87.2863,63700.0
2014-12-08 10:30:00,96.86,96.89,96.83,96.84,52500.0,87.2683,87.2953,87.2413,87.2503,52500.0
2014-12-08 11:00:00,96.82,96.86,96.75,96.75,92900.0,87.2322,87.2683,87.1692,87.1692,92900.0
2014-12-08 11:30:00,96.75,96.8,96.71,96.75,63100.0,87.1692,87.2142,87.1331,87.1692,63100.0
2014-12-08 12:00:00,96.75,96.77,96.27,96.31,247100.0,87.1692,87.1872,86.7367,86.7727,247100.0
2014-12-08 12:30:00,96.3,96.43,96.22,96.27,189400.0,86.7637,86.8809,86.6917,86.7367,189400.0
2014-12-08 13:00:00,96.28,96.37,96.11,96.14,79500.0,86.7457,86.8268,86.5926,86.6196,79500.0
2014-12-08 13:30:00,96.14,96.15,95.83,95.87,291000.0,86.6196,86.6286,86.3403,86.3763,291000.0
2014-12-08 14:00:00,95.84,95.94,95.71,95.93,180200.0,86.3493,86.4394,86.2322,86.4304,180200.0
2014-12-08 14:30:00,95.93,96.15,95.92,96.08,112000.0,86.4304,86.6286,86.4214,86.5655,112000.0
2014-12-08 15:00:00,96.06,96.11,95.93,96.06,139700.0,86.5475,86.5926,86.4304,86.5475,139700.0
2014-12-08 15:30:00,96.06,96.08,95.91,96.04,301500.0,86.5475,86.5655,86.4124,86.5295,301500.0
2014-12-09 09:30:00,95.05,95.13,94.74,95.12,212700.0,85.6375,85.7096,85.3582,85.7006,212700.0
2014-12-09 10:00:00,95.16,95.21,94.8,94.84,167000.0,85.7366,85.7817,85.4123,85.4483,167000.0
2014-12-09 10:30:00,94.83,95.19,94.7,95.12,113800.0,85.4393,85.7637,85.3222,85.7006,113800.0
2014-12-09 11:00:00,95.12,95.33,95.0,95.29,221400.0,85.7006,85.8898,85.5925,85.8538,221400.0
2014-12-09 11:30:00,95.29,95.32,95.12,95.21,152100.0,85.8538,85.8808,85.7006,85.7817,152100.0
2014-12-09 12:00:00,95.21,95.32,95.13,95.29,132300.0,85.7817,85.8808,85.7096,85.8538,132300.0
2014-12-09 12:30:00,95.31,95.62,95.27,95.61,272600.0,85.8718,86.1511,85.8357,86.1421,272600.0
2014-12-09 13:00:00,95.61,95.8,95.55,95.74,189500.0,86.1421,86.3133,86.088,86.2592,189500.0
2014-12-09 13:30:00,95.74,95.95,95.74,95.82,234300.0,86.2592,86.4484,86.2592,86.3313,234300.0
2014-12-09 14:00:00,95.83,95.92,95.76,95.88,155500.0,86.3403,86.4214,86.2772,86.3853,155500.0
2014-12-09 14:30:00,95.88,95.88,95.68,95.79,149500.0,86.3853,86.3853,86.2051,86.3042,149500.0
2014-12-09 15:00:00,95.8,95.94,95.8,95.89,200800.0,86.3133,86.4394,86.3133,86.3943,200800.0
2014-12-09 15:30:00,95.88,96.12,95.84,96.07,241700.0,86.3853,86.6016,86.3493,86.5565,241700.0
2014-12-10 09:30:00,95.82,95.92,95.5,95.61,127700.0,86.3313,86.4214,86.043,86.1421,127700.0
2014-12-10 10:00:00,95.62,95.65,95.43,95.5,143400.0,86.1511,86.1781,85.9799,86.043,143400.0
2014-12-10 10:30:00,95.48,95.62,95.26,95.62,117400.0,86.0249,86.1511,85.8267,86.1511,117400.0
2014-12-10 11:00:00,95.63,95.63,95.38,95.39,98700.0,86.1601,86.1601,85.9348,85.9439,98700.0
2014-12-10 11:30:00,95.37,95.56,95.29,95.53,85600.0,85.9258,86.097,85.8538,86.07,85600.0
2014-12-10 12:00:00,95.53,95.54,95.24,95.29,84600.0,86.07,86.079,85.8087,85.8538,84600.0
2014-12-10 12:30:00,95.29,95.42,95.2,95.33,97600.0,85.8538,85.9709,85.7727,85.8898,97600.0
2014-12-10 13:00:00,95.33,95.48,95.33,95.44,296200.0,85.8898,86.0249,85.8898,85.9889,296200.0
2014-12-10 13:30:00,95.45,95.46,94.93,94.93,117500.0,85.9979,86.0069,85.5294,85.5294,117500.0
2014-12-10 14:00:00,94.91,95.02,94.74,94.79,171400.0,85.5114,85.6105,85.3582,85.4033,171400.0
2014-12-10 14:30:00,94.78,94.8,94.46,94.46,176600.0,85.3943,85.4123,85.1059,85.1059,176600.0
2014-12-10 15:00:00,94.47,94.88,94.38,94.83,254100.0,85.115,85.4844,85.0339,85.4393,254100.0
2014-12-10 15:30:00,94.84,94.94,94.42,94.52,251300.0,85.4483,85.5384,85.0699,85.16,251300.0
2014-12-11 09:30:00,94.9,95.55,94.74,95.5,100100.0,85.5024,86.088,85.3582,86.043,100100.0
2014-12-11 10:00:00,95.5,95.79,95.44,95.78,179800.0,86.043,86.3042,85.9889,86.2952,179800.0
2014-12-11 10:30:00,95.8,95.89,95.71,95.72,213800.0,86.3133,86.3943,86.2322,86.2412,213800.0
2014-12-11 11:00:00,95.71,95.86,95.68,95.76,135400.0,86.2322,86.3673,86.2051,86.2772,135400.0
2014-12-11 11:30:00,95.77,95.89,95.75,95.88,63300.0,86.2862,86.3943,86.2682,86.3853,63300.0
2014-12-11 12:00:00,95.88,95.9,95.75,95.8,78200.0,86.3853,86.4033,86.2682,86.3133,78200.0
2014-12-11 12:30:00,95.79,95.85,95.69,95.79,53100.0,86.3042,86.3583,86.2141,86.3042,53100.0
2014-12-11 13:00:00,95.79,95.82,95.58,95.6,156900.0,86.3042,86.3313,86.115,86.1331,156900.0
2014-12-11 13:30:00,95.62,95.75,95.51,95.52,102000.0,86.1511,86.2682,86.052,86.061,102000.0
2014-12-11 14:00:00,95.52,95.58,95.33,95.35,93200.0,86.061,86.115,85.8898,85.9078,93200.0
2014-12-11 14:30:00,95.35,95.39,94.99,95.03,179500.0,85.9078,85.9439,85.5835,85.6195,179500.0
2014-12-11 15:00:00,95.04,95.46,95.02,95.39,133500.0,85.6285,86.0069,85.6105,85.9439,133500.0
2014-12-11 15:30:00,95.39,95.5,94.77,94.95,347800.0,85.9439,86.043,85.3852,85.5474,347800.0
2014-12-12 09:30:00,94.25,94.84,94.15,94.82,158800.0,84.9167,85.4483,84.8266,85.4303,158800.0
2014-12-12 10:00:00,94.83,94.84,94.38,94.58,138800.0,85.4393,85.4483,85.0339,85.2141,138800.0
2014-12-12 10:30:00,94.57,94.7,94.13,94.16,441000.0,85.2051,85.3222,84.8086,84.8357,441000.0
2014-12-12 11:00:00,94.17,94.38,94.01,94.07,127900.0,84.8447,85.0339,84.7005,84.7546,127900.0
2014-12-12 11:30:00,94.07,94.41,94.07,94.12,183400.0,84.7546,85.0609,84.7546,84.7996,183400.0
2014-12-12 12:00:00,94.12,94.41,94.08,94.4,115800.0,84.7996,85.0609,84.7636,85.0519,115800.0
2014-12-12 12:30:00,94.4,94.45,94.25,94.28,112100.0,85.0519,85.0969,84.9167,84.9438,112100.0
2014-12-12 13:00:00,94.29,94.63,94.18,94.58,716700.0,84.9528,85.2591,84.8537,85.2141,716700.0
2014-12-12 13:30:00,94.59,94.65,94.39,94.6,275200.0,85.2231,85.2771,85.0429,85.2321,275200.0
2014-12-12 14:00:00,94.57,94.59,94.32,94.33,219800.0,85.2051,85.2231,84.9798,84.9888,219800.0
2014-12-12 14:30:00,94.32,94.4,94.21,94.4,207800.0,84.9798,85.0519,84.8807,85.0519,207800.0
2014-12-12 15:00:00,94.4,94.45,94.18,94.24,220500.0,85.0519,85.0969,84.8537,84.9077,220500.0
2014-12-12 15:30:00,94.24,94.24,93.63,93.64,336400.0,84.9077,84.9077,84.3581,84.3671,336400.0
2014-12-15 09:30:00,94.12,94.42,94.1,94.19,208300.0,84.7996,85.0699,84.7816,84.8627,208300.0
2014-12-15 10:00:00,94.2,94.2,93.71,93.79,151900.0,84.8717,84.8717,84.4302,84.5023,151900.0
2014-12-15 10:30:00,93.79,93.89,93.36,93.7,212800.0,84.5023,84.5924,84.1149,84.4212,212800.0
2014-12-15 11:00:00,93.69,93.69,92.95,93.05,148600.0,84.4122,84.4122,83.7455,83.8356,148600.0
2014-12-15 11:30:00,93.01,93.18,92.67,92.72,169400.0,83.7995,83.9527,83.4932,83.5383,169400.0
2014-12-15 12:00:00,92.72,93.37,92.72,93.32,183500.0,83.5383,84.1239,83.5383,84.0788,183500.0
2014-12-15 12:30:00,93.33,93.65,93.15,93.58,153500.0,84.0878,84.3762,83.9257,84.3131,153500.0
2014-12-15 13:00:00,93.58,93.66,93.21,93.24,167900.0,84.3131,84.3852,83.9797,84.0068,167900.0
2014-12-15 13:30:00,93.21,93.39,93.13,93.23,154900.0,83.9797,84.1419,83.9077,83.9977,154900.0
2014-12-15 14:00:00,93.23,93.59,93.1,93.48,196200.0,83.9977,84.3221,83.8806,84.223,196200.0
2014-12-15 14:30:00,93.49,93.62,93.17,93.27,288600.0,84.232,84.3491,83.9437,84.0338,288600.0
2014-12-15 15:00:00,93.26,93.49,93.09,93.1,280100.0,84.0248,84.232,83.8716,83.8806,280100.0
2014-12-15 15:30:00,93.09,93.38,93.01,93.04,493900.0,83.8716,84.1329,83.7995,83.8266,493900.0
2014-12-16 09:30:00,92.54,92.99,92.38,92.73,177800.0,83.3761,83.7815,83.2319,83.5473,177800.0
2014-12-16 10:00:00,92.75,93.08,92.44,93.07,160400.0,83.5653,83.8626,83.286,83.8536,160400.0
2014-12-16 10:30:00,93.05,93.31,92.76,93.27,185200.0,83.8356,84.0698,83.5743,84.0338,185200.0
2014-12-16 11:00:00,93.25,94.02,93.14,93.92,262200.0,84.0158,84.7095,83.9167,84.6194,262200.0
2014-12-16 11:30:00,93.93,94.14,93.64,93.69,181500.0,84.6284,84.8176,84.3671,84.4122,181500.0
2014-12-16 12:00:00,93.7,93.78,93.53,93.6,188300.0,84.4212,84.4933,84.268,84.3311,188300.0
2014-12-16 12:30:00,93.61,93.73,93.33,93.33,163600.0,84.3401,84.4482,84.0878,84.0878,163600.0
2014-12-16 13:00:00,93.32,93.44,92.82,92.92,460200.0,84.0788,84.187,83.6283,83.7184,460200.0
2014-12-16 13:30:00,92.9,93.26,92.74,93.1,239600.0,83.7004,84.0248,83.5563,83.8806,239600.0
2014-12-16 14:00:00,93.1,93.28,92.99,93.13,176900.0,83.8806,84.0428,83.7815,83.9077,176900.0
2014-12-16 14:30:00,93.12,93.23,92.77,92.92,272600.0,83.8986,83.9977,83.5833,83.7184,272600.0
2014-12-16 15:00:00,92.88,93.02,92.63,92.65,321200.0,83.6824,83.8085,83.4572,83.4752,321200.0
2014-12-16 15:30:00,92.65,92.85,92.04,92.07,450200.0,83.4752,83.6554,82.9256,82.9526,450200.0
2014-12-17 09:30:00,92.51,92.65,92.22,92.63,134400.0,83.349,83.4752,83.0878,83.4572,134400.0
2014-12-17 10:00:00,92.67,92.68,92.31,92.31,106200.0,83.4932,83.5022,83.1689,83.1689,106200.0
2014-12-17 10:30:00,92.3,92.58,92.23,92.4,116400.0,83.1598,83.4121,83.0968,83.2499,116400.0
2014-12-17 11:00:00,92.42,92.74,92.39,92.67,127000.0,83.268,83.5563,83.2409,83.4932,127000.0
2014-12-17 11:30:00,92.67,93.15,92.61,93.11,241400.0,83.4932,83.9257,83.4391,83.8896,241400.0
2014-12-17 12:00:00,93.11,93.13,92.74,92.75,349100.0,83.8896,83.9077,83.5563,83.5653,349100.0
2014-12-17 12:30:00,92.74,92.89,92.66,92.83,110700.0,83.5563,83.6914,83.4842,83.6374,110700.0
2014-12-17 13:00:00,92.85,92.92,92.8,92.92,134600.0,83.6554,83.7184,83.6103,83.7184,134600.0
2014-12-17 13:30:00,92.91,93.09,92.82,93.09,157100.0,83.7094,83.8716,83.6283,83.8716,157100.0
2014-12-17 14:00:00,93.06,93.82,93.06,93.55,211200.0,83.8446,84.5293,83.8446,84.2861,211200.0
2014-12-17 14:30:00,93.56,93.72,93.16,93.24,220000.0,84.2951,84.4392,83.9347,84.0068,220000.0
2014-12-17 15:00:00,93.22,93.8,92.94,93.78,179400.0,83.9887,84.5113,83.7365,84.4933,179400.0
2014-12-17 15:30:00,93.76,94.1,93.66,93.9,312100.0,84.4753,84.7816,84.3852,84.6014,312100.0
2014-12-18 09:30:00,95.37,95.46,95.01,95.43,313100.0,85.9258,86.0069,85.6015,85.9799,313100.0
2014-12-18 10:00:00,95.44,95.61,95.34,95.37,420200.0,85.9889,86.1421,85.8988,85.9258,420200.0
2014-12-18 10:30:00,95.37,95.39,95.2,95.25,242600.0,85.9258,85.9439,85.7727,85.8177,242600.0
2014-12-18 11:00:00,95.24,95.28,94.97,95.16,214700.0,85.8087,85.8447,85.5654,85.7366,214700.0
2014-12-18 11:30:00,95.17,95.38,95.11,95.38,128500.0,85.7456,85.9348,85.6916,85.9348,128500.0
2014-12-18 12:00:00,95.36,95.42,95.25,95.34,137600.0,85.9168,85.9709,85.8177,85.8988,137600.0
2014-12-18 12:30:00,95.35,95.56,95.32,95.56,145300.0,85.9078,86.097,85.8808,86.097,145300.0
2014-12-18 13:00:00,95.56,95.64,95.45,95.62,250400.0,86.097,86.1691,85.9979,86.1511,250400.0
2014-12-18 13:30:00,95.61,95.68,95.56,95.62,304100.0,86.1421,86.2051,86.097,86.1511,304100.0
2014-12-18 14:00:00,95.62,95.63,95.44,95.44,171200.0,86.1511,86.1601,85.9889,85.9889,171200.0
2014-12-18 14:30:00,95.44,95.58,95.35,95.54,254200.0,85.9889,86.115,85.9078,86.079,254200.0
2014-12-18 15:00:00,95.53,95.73,95.5,95.66,344400.0,86.07,86.2502,86.043,86.1871,344400.0
2014-12-18 15:30:00,95.66,96.12,95.65,96.12,169700.0,86.1871,86.6016,86.1781,86.6016,169700.0
2014-12-19 09:30:00,96.59,96.61,96.07,96.35,190200.0,87.025,87.043,86.5565,86.8088,190200.0
2014-12-19 10:00:00,96.38,96.57,96.26,96.51,150900.0,86.8358,87.007,86.7277,86.9529,150900.0
2014-12-19 10:30:00,96.52,96.52,96.21,96.43,219400.0,86.962,86.962,86.6826,86.8809,219400.0
2014-12-19 11:00:00,96.42,96.49,96.31,96.44,68900.0,86.8719,86.9349,86.7727,86.8899,68900.0
2014-12-19 11:30:00,96.43,96.45,96.32,96.32,89200.0,86.8809,86.8989,86.7818,86.7818,89200.0
2014-12-19 12:00:00,96.31,96.31,96.12,96.19,68700.0,86.7727,86.7727,86.6016,86.6646,68700.0
2014-12-19 12:30:00,96.17,96.33,96.15,96.25,212000.0,86.6466,86.7908,86.6286,86.7187,212000.0
2014-12-19 13:00:00,96.23,96.34,96.21,96.32,191100.0,86.7007,86.7998,86.6826,86.7818,191100.0
2014-12-19 13:30:00,96.33,96.38,96.29,96.35,59300.0,86.7908,86.8358,86.7547,86.8088,59300.0
2014-12-19 14:00:00,96.34,96.5,96.33,96.46,97500.0,86.7998,86.9439,86.7908,86.9079,97500.0
2014-12-19 14:30:00,96.46,96.77,96.44,96.76,215300.0,86.9079,87.1872,86.8899,87.1782,215300.0
2014-12-19 15:00:00,96.77,96.78,96.59,96.78,187700.0,87.1872,87.1962,87.025,87.1962,187700.0
2014-12-19 15:30:00,96.78,96.88,96.5,96.5,402000.0,87.1962,87.2863,86.9439,86.9439,402000.0
2014-12-22 09:30:00,96.4,96.72,96.4,96.61,168200.0,86.8538,87.1421,86.8538,87.043,168200.0
2014-12-22 10:00:00,96.61,96.74,96.54,96.7,116000.0,87.043,87.1602,86.98,87.1241,116000.0
2014-12-22 10:30:00,96.7,96.72,96.57,96.61,154200.0,87.1241,87.1421,87.007,87.043,154200.0
2014-12-22 11:00:00,96.59,96.63,96.44,96.63,85200.0,87.025,87.0611,86.8899,87.0611,85200.0
2014-12-22 11:30:00,96.63,96.66,96.47,96.54,121400.0,87.0611,87.0881,86.9169,86.98,121400.0
2014-12-22 12:00:00,96.53,96.62,96.5,96.57,124900.0,86.971,87.052,86.9439,87.007,124900.0
2014-12-22 12:30:00,96.57,96.72,96.55,96.7,76800.0,87.007,87.1421,86.989,87.1241,76800.0
2014-12-22 13:00:00,96.71,96.76,96.67,96.73,134100.0,87.1331,87.1782,87.0971,87.1512,134100.0
2014-12-22 13:30:00,96.73,96.79,96.7,96.76,81300.0,87.1512,87.2052,87.1241,87.1782,81300.0
2014-12-22 14:00:00,96.75,96.8,96.71,96.75,125200.0,87.1692,87.2142,87.1331,87.1692,125200.0
2014-12-22 14:30:00,96.74,96.78,96.67,96.69,150300.0,87.1602,87.1962,87.0971,87.1151,150300.0
2014-12-22 15:00:00,96.71,96.86,96.7,96.85,184600.0,87.1331,87.2683,87.1241,87.2593,184600.0
2014-12-22 15:30:00,96.85,96.91,96.75,96.89,770500.0,87.2593,87.3133,87.1692,87.2953,770500.0
2014-12-23 09:30:00,97.28,97.39,96.93,97.04,119700.0,87.6467,87.7458,87.3313,87.4305,119700.0
2014-12-23 10:00:00,97.04,97.13,96.89,96.99,133000.0,87.4305,87.5115,87.2953,87.3854,133000.0
2014-12-23 10:30:00,96.96,96.96,96.75,96.91,72800.0,87.3584,87.3584,87.1692,87.3133,72800.0
2014-12-23 11:00:00,96.91,97.0,96.88,96.97,89100.0,87.3133,87.3944,87.2863,87.3674,89100.0
2014-12-23 11:30:00,96.97,97.02,96.95,96.96,122600.0,87.3674,87.4124,87.3494,87.3584,122600.0
2014-12-23 12:00:00,96.96,97.0,96.9,96.93,292400.0,87.3584,87.3944,87.3043,87.3313,292400.0
2014-12-23 12:30:00,96.93,96.98,96.87,96.94,391200.0,87.3313,87.3764,87.2773,87.3404,391200.0
2014-12-23 13:00:00,96.95,97.03,96.9,96.97,81700.0,87.3494,87.4214,87.3043,87.3674,81700.0
2014-12-23 13:30:00,96.99,97.07,96.97,97.02,134400.0,87.3854,87.4575,87.3674,87.4124,134400.0
2014-12-23 14:00:00,97.03,97.05,96.99,97.04,118600.0,87.4214,87.4395,87.3854,87.4305,118600.0
2014-12-23 14:30:00,97.04,97.11,97.03,97.04,145600.0,87.4305,87.4935,87.4214,87.4305,145600.0
2014-12-23 15:00:00,97.05,97.09,96.94,96.97,93000.0,87.4395,87.4755,87.3404,87.3674,93000.0
2014-12-23 15:30:00,96.96,97.02,96.91,96.93,129900.0,87.3584,87.4124,87.3133,87.3313,129900.0
2014-12-24 09:30:00,96.77,96.83,96.63,96.81,136700.0,87.5182,87.5725,87.3916,87.5544,136700.0
2014-12-24 10:00:00,96.81,96.85,96.72,96.83,94600.0,87.5544,87.5906,87.473,87.5725,94600.0
2014-12-24 10:30:00,96.82,96.85,96.81,96.83,89300.0,87.5634,87.5906,87.5544,87.5725,89300.0
2014-12-24 11:00:00,96.84,96.89,96.83,96.87,92900.0,87.5815,87.6268,87.5725,87.6087,92900.0
2014-12-24 11:30:00,96.87,96.89,96.82,96.82,105100.0,87.6087,87.6268,87.5634,87.5634,105100.0
2014-12-24 12:00:00,96.82,96.85,96.78,96.79,80800.0,87.5634,87.5906,87.5273,87.5363,80800.0
2014-12-24 12:30:00,96.79,96.83,96.6,96.6,128100.0,87.5363,87.5725,87.3645,87.3645,128100.0
2014-12-26 09:30:00,96.88,97.05,96.72,96.98,107300.0,87.6177,87.7715,87.473,87.7082,107300.0
2014-12-26 10:00:00,96.98,97.05,96.96,96.98,59800.0,87.7082,87.7715,87.6901,87.7082,59800.0
2014-12-26 10:30:00,96.98,97.05,96.95,97.05,70800.0,87.7082,87.7715,87.681,87.7715,70800.0
2014-12-26 11:00:00,97.04,97.09,97.01,97.03,75900.0,87.7624,87.8076,87.7353,87.7534,75900.0
2014-12-26 11:30:00,97.02,97.07,97.01,97.02,118000.0,87.7443,87.7895,87.7353,87.7443,118000.0
2014-12-26 12:00:00,97.02,97.05,96.94,97.02,435100.0,87.7443,87.7715,87.672,87.7443,435100.0
2014-12-26 12:30:00,97.02,97.08,97.01,97.07,133300.0,87.7443,87.7986,87.7353,87.7895,133300.0
2014-12-26 13:00:00,97.07,97.17,97.07,97.15,158300.0,87.7895,87.88,87.7895,87.8619,158300.0
2014-12-26 13:30:00,97.16,97.2,97.14,97.2,156300.0,87.8709,87.9071,87.8529,87.9071,156300.0
2014-12-26 14:00:00,97.2,97.24,97.19,97.2,170800.0,87.9071,87.9433,87.8981,87.9071,170800.0
2014-12-26 14:30:00,97.2,97.23,97.19,97.22,157500.0,87.9071,87.9342,87.8981,87.9252,157500.0
2014-12-26 15:00:00,97.21,97.24,97.19,97.21,168200.0,87.9162,87.9433,87.8981,87.9162,168200.0
2014-12-26 15:30:00,97.21,97.21,97.01,97.01,249400.0,87.9162,87.9162,87.7353,87.7353,249400.0
2014-12-29 09:30:00,97.0,97.11,96.89,97.08,111600.0,87.7262,87.8257,87.6268,87.7986,111600.0
2014-12-29 10:00:00,97.1,97.14,97.01,97.02,146300.0,87.8167,87.8529,87.7353,87.7443,146300.0
2014-12-29 10:30:00,97.02,97.15,97.01,97.14,293100.0,87.7443,87.8619,87.7353,87.8529,293100.0
2014-12-29 11:00:00,97.14,97.18,97.1,97.17,202800.0,87.8529,87.889,87.8167,87.88,202800.0
2014-12-29 11:30:00,97.17,97.2,97.13,97.14,131100.0,87.88,87.9071,87.8438,87.8529,131100.0
2014-12-29 12:00:00,97.14,97.17,97.06,97.1,179400.0,87.8529,87.88,87.7805,87.8167,179400.0
2014-12-29 12:30:00,97.09,97.14,97.06,97.06,111800.0,87.8076,87.8529,87.7805,87.7805,111800.0
2014-12-29 13:00:00,97.05,97.14,97.03,97.11,161800.0,87.7715,87.8529,87.7534,87.8257,161800.0
2014-12-29 13:30:00,97.11,97.12,97.03,97.04,198200.0,87.8257,87.8348,87.7534,87.7624,198200.0
2014-12-29 14:00:00,97.04,97.1,97.02,97.08,276900.0,87.7624,87.8167,87.7443,87.7986,276900.0
2014-12-29 14:30:00,97.09,97.13,97.08,97.13,254500.0,87.8076,87.8438,87.7986,87.8438,254500.0
2014-12-29 15:00:00,97.14,97.16,97.11,97.12,266700.0,87.8529,87.8709,87.8257,87.8348,266700.0
2014-12-29 15:30:00,97.12,97.17,97.05,97.08,326100.0,87.8348,87.88,87.7715,87.7986,326100.0
2014-12-30 09:30:00,97.01,97.02,96.78,96.82,144800.0,87.7353,87.7443,87.5273,87.5634,144800.0
2014-12-30 10:00:00,96.83,96.83,96.65,96.75,157900.0,87.5725,87.5725,87.4097,87.5001,157900.0
2014-12-30 10:30:00,96.75,96.81,96.65,96.78,152000.0,87.5001,87.5544,87.4097,87.5273,152000.0
2014-12-30 11:00:00,96.78,96.8,96.67,96.76,176200.0,87.5273,87.5454,87.4278,87.5092,176200.0
2014-12-30 11:30:00,96.77,96.78,96.71,96.74,103600.0,87.5182,87.5273,87.464,87.4911,103600.0
2014-12-30 12:00:00,96.74,96.76,96.63,96.66,86700.0,87.4911,87.5092,87.3916,87.4187,86700.0
2014-12-30 12:30:00,96.67,96.67,96.55,96.63,134900.0,87.4278,87.4278,87.3193,87.3916,134900.0
2014-12-30 13:00:00,96.62,96.67,96.58,96.59,139900.0,87.3826,87.4278,87.3464,87.3554,139900.0
2014-12-30 13:30:00,96.59,96.63,96.44,96.45,128800.0,87.3554,87.3916,87.2198,87.2288,128800.0
2014-12-30 14:00:00,96.44,96.49,96.42,96.48,102900.0,87.2198,87.265,87.2017,87.256,102900.0
2014-12-30 14:30:00,96.48,96.64,96.47,96.58,129800.0,87.256,87.4007,87.2469,87.3464,129800.0
2014-12-30 15:00:00,96.58,96.64,96.54,96.58,119700.0,87.3464,87.4007,87.3102,87.3464,119700.0
2014-12-30 15:30:00,96.58,96.64,96.47,96.47,243200.0,87.3464,87.4007,87.2469,87.2469,243200.0
2014-12-31 09:30:00,96.66,96.97,96.62,96.67,67500.0,87.4187,87.6991,87.3826,87.4278,67500.0
2014-12-31 10:00:00,96.67,96.8,96.67,96.77,58300.0,87.4278,87.5454,87.4278,87.5182,58300.0
2014-12-31 10:30:00,96.77,96.94,96.77,96.89,88200.0,87.5182,87.672,87.5182,87.6268,88200.0
2014-12-31 11:00:00,96.89,96.92,96.75,96.76,61100.0,87.6268,87.6539,87.5001,87.5092,61100.0
2014-12-31 11:30:00,96.75,96.83,96.74,96.79,74700.0,87.5001,87.5725,87.4911,87.5363,74700.0
2014-12-31 12:00:00,96.8,96.81,96.35,96.45,104300.0,87.5454,87.5544,87.1384,87.2288,104300.0
2014-12-31 12:30:00,96.43,96.52,96.38,96.43,59500.0,87.2107,87.2921,87.1655,87.2107,59500.0
2014-12-31 13:00:00,96.44,96.56,96.4,96.47,85200.0,87.2198,87.3283,87.1836,87.2469,85200.0
2014-12-31 13:30:00,96.47,96.54,96.33,96.38,81000.0,87.2469,87.3102,87.1203,87.1655,81000.0
2014-12-31 14:00:00,96.39,96.4,96.03,96.15,278600.0,87.1746,87.1836,86.849,86.9575,278600.0
2014-12-31 14:30:00,96.15,96.19,95.92,96.02,90500.0,86.9575,86.9937,86.7495,86.8399,90500.0
2014-12-31 15:00:00,96.02,96.19,95.93,96.13,101600.0,86.8399,86.9937,86.7585,86.9394,101600.0
2014-12-31 15:30:00,96.13,96.15,95.55,95.63,725200.0,86.9394,86.9575,86.4149,86.4872,725200.0
2015-01-02 09:30:00,96.15,96.32,96.02,96.07,149000.0,86.9575,87.1113,86.8399,86.8852,149000.0
2015-01-02 10:00:00,96.06,96.1,95.79,95.88,183800.0,86.8761,86.9123,86.6319,86.7133,183800.0
2015-01-02 10:30:00,95.85,95.85,95.16,95.45,199300.0,86.6862,86.6862,86.0622,86.3244,199300.0
2015-01-02 11:00:00,95.44,95.46,95.07,95.25,137800.0,86.3154,86.3335,85.9808,86.1435,137800.0
2015-01-02 11:30:00,95.27,95.34,95.13,95.3,190300.0,86.1616,86.2249,86.035,86.1888,190300.0
2015-01-02 12:00:00,95.31,95.5,95.28,95.36,212500.0,86.1978,86.3696,86.1707,86.243,212500.0
2015-01-02 12:30:00,95.36,95.45,95.21,95.24,217600.0,86.243,86.3244,86.1074,86.1345,217600.0
2015-01-02 13:00:00,95.25,95.31,95.04,95.07,29200.0,86.1435,86.1978,85.9536,85.9808,29200.0
2015-01-02 13:30:00,95.05,95.22,94.95,95.12,44000.0,85.9627,86.1164,85.8722,86.026,44000.0
2015-01-02 14:00:00,95.14,95.42,95.13,95.32,148400.0,86.0441,86.2973,86.035,86.2069,148400.0
2015-01-02 14:30:00,95.32,95.48,95.27,95.36,66800.0,86.2069,86.3516,86.1616,86.243,66800.0
2015-01-02 15:00:00,95.35,95.42,95.16,95.39,117200.0,86.234,86.2973,86.0622,86.2702,117200.0
2015-01-02 15:30:00,95.4,95.71,95.35,95.52,187800.0,86.2792,86.5596,86.234,86.3877,187800.0
2015-01-05 09:30:00,94.86,95.2,94.54,94.56,123400.0,85.7908,86.0983,85.5014,85.5195,123400.0
2015-01-05 10:00:00,94.53,94.73,94.44,94.62,80800.0,85.4924,85.6733,85.411,85.5738,80800.0
2015-01-05 10:30:00,94.6,94.6,94.28,94.44,182900.0,85.5557,85.5557,85.2663,85.411,182900.0
2015-01-05 11:00:00,94.44,94.45,94.15,94.2,128800.0,85.411,85.42,85.1487,85.1939,128800.0
2015-01-05 11:30:00,94.2,94.51,94.16,94.4,86300.0,85.1939,85.4743,85.1578,85.3748,86300.0
2015-01-05 12:00:00,94.39,94.45,94.04,94.05,136100.0,85.3658,85.42,85.0492,85.0583,136100.0
2015-01-05 12:30:00,94.05,94.16,93.89,93.98,109800.0,85.0583,85.1578,84.9136,84.995,109800.0
2015-01-05 13:00:00,94.0,94.04,93.81,93.88,263200.0,85.0131,85.0492,84.8412,84.9045,263200.0
2015-01-05 13:30:00,93.89,94.09,93.86,94.02,69000.0,84.9136,85.0945,84.8864,85.0311,69000.0
2015-01-05 14:00:00,94.01,94.03,93.81,93.88,156100.0,85.0221,85.0402,84.8412,84.9045,156100.0
2015-01-05 14:30:00,93.88,93.92,93.71,93.76,226100.0,84.9045,84.9407,84.7508,84.796,226100.0
2015-01-05 15:00:00,93.76,93.99,93.72,93.91,129100.0,84.796,85.004,84.7598,84.9317,129100.0
2015-01-05 15:30:00,93.92,94.16,93.86,93.91,232900.0,84.9407,85.1578,84.8864,84.9317,232900.0
2015-01-06 09:30:00,94.08,94.22,93.89,93.94,168200.0,85.0854,85.212,84.9136,84.9588,168200.0
2015-01-06 10:00:00,93.93,94.29,93.79,94.21,244300.0,84.9497,85.2753,84.8231,85.203,244300.0
2015-01-06 10:30:00,94.21,94.23,93.62,93.63,180100.0,85.203,85.2211,84.6694,84.6784,180100.0
2015-01-06 11:00:00,93.62,93.63,93.21,93.28,116900.0,84.6694,84.6784,84.2986,84.3619,116900.0
2015-01-06 11:30:00,93.27,93.27,92.86,92.93,316500.0,84.3528,84.3528,83.982,84.0454,316500.0
2015-01-06 12:00:00,92.93,92.93,92.51,92.72,186400.0,84.0454,84.0454,83.6655,83.8554,186400.0
2015-01-06 12:30:00,92.69,93.07,92.65,93.04,73300.0,83.8283,84.172,83.7921,84.1448,73300.0
2015-01-06 13:00:00,93.04,93.04,92.43,92.67,167900.0,84.1448,84.1448,83.5932,83.8102,167900.0
2015-01-06 13:30:00,92.63,92.98,92.58,92.97,168200.0,83.774,84.0906,83.7288,84.0815,168200.0
2015-01-06 14:00:00,92.97,93.09,92.69,93.08,125100.0,84.0815,84.1901,83.8283,84.181,125100.0
2015-01-06 14:30:00,93.09,93.54,93.02,93.37,199300.0,84.1901,84.597,84.1268,84.4433,199300.0
2015-01-06 15:00:00,93.37,93.71,93.22,93.68,225400.0,84.4433,84.7508,84.3076,84.7237,225400.0
2015-01-06 15:30:00,93.66,93.66,93.0,93.03,800800.0,84.7056,84.7056,84.1087,84.1358,800800.0
2015-01-07 09:30:00,93.78,93.97,93.51,93.95,1203700.0,84.8141,84.9859,84.5699,84.9678,1203700.0
2015-01-07 10:00:00,93.94,94.08,93.75,93.82,398800.0,84.9588,85.0854,84.787,84.8503,398800.0
2015-01-07 10:30:00,93.82,93.97,93.55,93.86,279300.0,84.8503,84.9859,84.6061,84.8864,279300.0
2015-01-07 11:00:00,93.87,93.94,93.53,93.65,157100.0,84.8955,84.9588,84.588,84.6965,157100.0
2015-01-07 11:30:00,93.64,94.18,93.64,94.14,85300.0,84.6875,85.1758,84.6875,85.1397,85300.0
2015-01-07 12:00:00,94.15,94.35,94.07,94.21,301600.0,85.1487,85.3296,85.0764,85.203,301600.0
2015-01-07 12:30:00,94.21,94.26,94.1,94.11,95800.0,85.203,85.2482,85.1035,85.1125,95800.0
2015-01-07 13:00:00,94.12,94.22,93.9,93.96,110300.0,85.1216,85.212,84.9226,84.9769,110300.0
2015-01-07 13:30:00,93.96,94.23,93.95,94.16,113000.0,84.9769,85.2211,84.9678,85.1578,113000.0
2015-01-07 14:00:00,94.16,94.29,94.01,94.08,188200.0,85.1578,85.2753,85.0221,85.0854,188200.0
2015-01-07 14:30:00,94.07,94.26,93.95,94.0,155000.0,85.0764,85.2482,84.9678,85.0131,155000.0
2015-01-07 15:00:00,94.01,94.17,93.96,94.12,486500.0,85.0221,85.1668,84.9769,85.1216,486500.0
2015-01-07 15:30:00,94.12,94.22,94.03,94.22,223700.0,85.1216,85.212,85.0402,85.212,223700.0
2015-01-08 09:30:00,95.01,95.38,94.99,95.38,116800.0,85.9265,86.2611,85.9084,86.2611,116800.0
2015-01-08 10:00:00,95.38,95.58,95.37,95.52,98500.0,86.2611,86.442,86.2521,86.3877,98500.0
2015-01-08 10:30:00,95.53,95.71,95.47,95.71,196300.0,86.3968,86.5596,86.3425,86.5596,196300.0
2015-01-08 11:00:00,95.73,95.86,95.67,95.69,155200.0,86.5777,86.6952,86.5234,86.5415,155200.0
2015-01-08 11:30:00,95.7,95.79,95.67,95.77,235000.0,86.5505,86.6319,86.5234,86.6138,235000.0
2015-01-08 12:00:00,95.77,95.78,95.59,95.69,89400.0,86.6138,86.6229,86.451,86.5415,89400.0
2015-01-08 12:30:00,95.7,95.83,95.69,95.82,67600.0,86.5505,86.6681,86.5415,86.6591,67600.0
2015-01-08 13:00:00,95.81,95.96,95.78,95.91,199200.0,86.65,86.7857,86.6229,86.7404,199200.0
2015-01-08 13:30:00,95.91,95.96,95.72,95.76,157200.0,86.7404,86.7857,86.5686,86.6048,157200.0
2015-01-08 14:00:00,95.77,95.93,95.73,95.93,141700.0,86.6138,86.7585,86.5777,86.7585,141700.0
2015-01-08 14:30:00,95.93,96.03,95.93,95.95,214100.0,86.7585,86.849,86.7585,86.7766,214100.0
2015-01-08 15:00:00,95.94,96.02,95.9,95.99,135600.0,86.7676,86.8399,86.7314,86.8128,135600.0
2015-01-08 15:30:00,95.99,96.0,95.8,95.93,203100.0,86.8128,86.8218,86.641,86.7585,203100.0
2015-01-09 09:30:00,96.05,96.22,95.47,95.57,141300.0,86.8671,87.0208,86.3425,86.433,141300.0
2015-01-09 10:00:00,95.55,95.81,95.37,95.39,114200.0,86.4149,86.65,86.2521,86.2702,114200.0
2015-01-09 10:30:00,95.36,95.37,95.07,95.31,182200.0,86.243,86.2521,85.9808,86.1978,182200.0
2015-01-09 11:00:00,95.28,95.29,94.84,95.01,97700.0,86.1707,86.1797,85.7727,85.9265,97700.0
2015-01-09 11:30:00,94.97,95.36,94.86,95.35,154300.0,85.8903,86.243,85.7908,86.234,154300.0
2015-01-09 12:00:00,95.34,95.51,95.27,95.34,110100.0,86.2249,86.3787,86.1616,86.2249,110100.0
2015-01-09 12:30:00,95.33,95.42,95.12,95.13,101600.0,86.2159,86.2973,86.026,86.035,101600.0
2015-01-09 13:00:00,95.12,95.39,95.07,95.25,178900.0,86.026,86.2702,85.9808,86.1435,178900.0
2015-01-09 13:30:00,95.3,95.38,95.16,95.28,226300.0,86.1888,86.2611,86.0622,86.1707,226300.0
2015-01-09 14:00:00,95.27,95.29,95.17,95.24,169100.0,86.1616,86.1797,86.0712,86.1345,169100.0
2015-01-09 14:30:00,95.24,95.39,95.16,95.36,303000.0,86.1345,86.2702,86.0622,86.243,303000.0
2015-01-09 15:00:00,95.35,95.6,95.33,95.38,192000.0,86.234,86.4601,86.2159,86.2611,192000.0
2015-01-09 15:30:00,95.37,95.45,95.16,95.18,347300.0,86.2521,86.3244,86.0622,86.0802,347300.0
2015-01-12 09:30:00,95.46,95.46,94.3,94.39,211700.0,86.3335,86.3335,85.2844,85.3658,211700.0
2015-01-12 10:00:00,94.38,94.53,94.18,94.36,99900.0,85.3567,85.4924,85.1758,85.3386,99900.0
2015-01-12 10:30:00,94.33,94.74,94.28,94.74,106900.0,85.3115,85.6823,85.2663,85.6823,106900.0
2015-01-12 11:00:00,94.74,94.79,94.59,94.65,68200.0,85.6823,85.7275,85.5466,85.6009,68200.0
2015-01-12 11:30:00,94.67,94.74,94.44,94.54,110600.0,85.619,85.6823,85.411,85.5014,110600.0
2015-01-12 12:00:00,94.55,94.73,94.5,94.66,161200.0,85.5105,85.6733,85.4653,85.61,161200.0
2015-01-12 12:30:00,94.65,94.73,94.47,94.51,276300.0,85.6009,85.6733,85.4381,85.4743,276300.0
2015-01-12 13:00:00,94.5,94.6,94.34,94.34,178500.0,85.4653,85.5557,85.3206,85.3206,178500.0
2015-01-12 13:30:00,94.35,94.58,94.35,94.52,183600.0,85.3296,85.5376,85.3296,85.4833,183600.0
2015-01-12 14:00:00,94.54,94.62,94.33,94.37,212800.0,85.5014,85.5738,85.3115,85.3477,212800.0
2015-01-12 14:30:00,94.38,94.41,94.24,94.4,185500.0,85.3567,85.3839,85.2301,85.3748,185500.0
2015-01-12 15:00:00,94.4,94.52,94.32,94.36,121100.0,85.3748,85.4833,85.3025,85.3386,121100.0
2015-01-12 15:30:00,94.37,94.65,94.19,94.43,158800.0,85.3477,85.6009,85.1849,85.4019,158800.0
2015-01-13 09:30:00,95.22,95.91,95.21,95.88,120500.0,86.1164,86.7404,86.1074,86.7133,120500.0
2015-01-13 10:00:00,95.92,95.95,95.77,95.81,99400.0,86.7495,86.7766,86.6138,86.65,99400.0
2015-01-13 10:30:00,95.8,95.92,95.74,95.82,90500.0,86.641,86.7495,86.5867,86.6591,90500.0
2015-01-13 11:00:00,95.82,95.85,95.6,95.71,132800.0,86.6591,86.6862,86.4601,86.5596,132800.0
2015-01-13 11:30:00,95.72,95.74,95.52,95.55,83000.0,86.5686,86.5867,86.3877,86.4149,83000.0
2015-01-13 12:00:00,95.57,95.6,95.21,95.27,108000.0,86.433,86.4601,86.1074,86.1616,108000.0
2015-01-13 12:30:00,95.25,95.25,95.04,95.2,78000.0,86.1435,86.1435,85.9536,86.0983,78000.0
2015-01-13 13:00:00,95.24,95.32,94.72,94.78,131900.0,86.1345,86.2069,85.6642,85.7185,131900.0
2015-01-13 13:30:00,94.75,94.75,93.9,94.14,245900.0,85.6914,85.6914,84.9226,85.1397,245900.0
2015-01-13 14:00:00,94.12,94.12,93.61,94.05,278400.0,85.1216,85.1216,84.6603,85.0583,278400.0
2015-01-13 14:30:00,94.06,94.28,93.87,93.87,205000.0,85.0673,85.2663,84.8955,84.8955,205000.0
2015-01-13 15:00:00,93.86,94.22,93.77,93.99,176900.0,84.8864,85.212,84.805,85.004,176900.0
2015-01-13 15:30:00,94.0,94.64,93.99,94.35,276300.0,85.0131,85.5919,85.004,85.3296,276300.0
2015-01-14 09:30:00,93.34,93.67,93.27,93.62,228400.0,84.4162,84.7146,84.3528,84.6694,228400.0
2015-01-14 10:00:00,93.62,94.05,93.61,93.91,157400.0,84.6694,85.0583,84.6603,84.9317,157400.0
2015-01-14 10:30:00,93.9,93.9,93.56,93.8,102900.0,84.9226,84.9226,84.6151,84.8322,102900.0
2015-01-14 11:00:00,93.82,93.82,93.43,93.5,110700.0,84.8503,84.8503,84.4976,84.5609,110700.0
2015-01-14 11:30:00,93.49,93.74,93.42,93.47,117200.0,84.5518,84.7779,84.4885,84.5337,117200.0
2015-01-14 12:00:00,93.47,93.57,93.27,93.38,130400.0,84.5337,84.6242,84.3528,84.4523,130400.0
2015-01-14 12:30:00,93.39,93.56,93.28,93.43,125700.0,84.4614,84.6151,84.3619,84.4976,125700.0
2015-01-14 13:00:00,93.43,93.53,93.21,93.26,150500.0,84.4976,84.588,84.2986,84.3438,150500.0
2015-01-14 13:30:00,93.25,93.27,92.93,93.13,223100.0,84.3348,84.3528,84.0454,84.2262,223100.0
2015-01-14 14:00:00,93.15,93.72,93.11,93.71,178700.0,84.2443,84.7598,84.2081,84.7508,178700.0
2015-01-14 14:30:00,93.71,93.88,93.42,93.46,173800.0,84.7508,84.9045,84.4885,84.5247,173800.0
2015-01-14 15:00:00,93.45,94.02,93.45,93.9,188500.0,84.5156,85.0311,84.5156,84.9226,188500.0
2015-01-14 15:30:00,93.89,93.99,93.65,93.88,237200.0,84.9136,85.004,84.6965,84.9045,237200.0
2015-01-15 09:30:00,94.39,94.48,93.32,93.41,149900.0,85.3658,85.4472,84.3981,84.4795,149900.0
2015-01-15 10:00:00,93.41,93.93,93.27,93.89,103700.0,84.4795,84.9497,84.3528,84.9136,103700.0
2015-01-15 10:30:00,93.93,94.14,93.65,93.68,98800.0,84.9497,85.1397,84.6965,84.7237,98800.0
2015-01-15 11:00:00,93.67,93.75,93.35,93.37,121000.0,84.7146,84.787,84.4252,84.4433,121000.0
2015-01-15 11:30:00,93.38,93.66,93.26,93.44,113100.0,84.4523,84.7056,84.3438,84.5066,113100.0
2015-01-15 12:00:00,93.42,93.56,93.3,93.39,155700.0,84.4885,84.6151,84.38,84.4614,155700.0
2015-01-15 12:30:00,93.37,93.37,92.95,93.13,85900.0,84.4433,84.4433,84.0634,84.2262,85900.0
2015-01-15 13:00:00,93.13,93.43,93.09,93.14,92900.0,84.2262,84.4976,84.1901,84.2353,92900.0
2015-01-15 13:30:00,93.15,93.35,93.02,93.16,143300.0,84.2443,84.4252,84.1268,84.2534,143300.0
2015-01-15 14:00:00,93.18,93.36,93.09,93.23,136400.0,84.2715,84.4342,84.1901,84.3167,136400.0
2015-01-15 14:30:00,93.23,93.5,93.16,93.44,239700.0,84.3167,84.5609,84.2534,84.5066,239700.0
2015-01-15 15:00:00,93.42,93.5,93.08,93.28,215900.0,84.4885,84.5609,84.181,84.3619,215900.0
2015-01-15 15:30:00,93.26,93.37,92.87,92.93,218600.0,84.3438,84.4433,83.9911,84.0454,218600.0
2015-01-16 09:30:00,92.75,93.28,92.73,92.91,168000.0,83.8826,84.3619,83.8645,84.0273,168000.0
2015-01-16 10:00:00,92.92,93.24,92.71,93.12,267800.0,84.0363,84.3257,83.8464,84.2172,267800.0
2015-01-16 10:30:00,93.12,93.5,93.02,93.43,444100.0,84.2172,84.5609,84.1268,84.4976,444100.0
2015-01-16 11:00:00,93.43,93.54,93.19,93.25,119000.0,84.4976,84.597,84.2805,84.3348,119000.0
2015-01-16 11:30:00,93.27,93.49,93.23,93.3,129300.0,84.3528,84.5518,84.3167,84.38,129300.0
2015-01-16 12:00:00,93.3,93.44,93.27,93.38,95700.0,84.38,84.5066,84.3528,84.4523,95700.0
2015-01-16 12:30:00,93.37,93.82,93.36,93.68,113000.0,84.4433,84.8503,84.4342,84.7237,113000.0
2015-01-16 13:00:00,93.67,93.69,93.38,93.46,296500.0,84.7146,84.7327,84.4523,84.5247,296500.0
2015-01-16 13:30:00,93.47,93.69,93.43,93.68,220200.0,84.5337,84.7327,84.4976,84.7237,220200.0
2015-01-16 14:00:00,93.68,93.72,93.57,93.62,104400.0,84.7237,84.7598,84.6242,84.6694,104400.0
2015-01-16 14:30:00,93.61,93.74,93.53,93.73,98500.0,84.6603,84.7779,84.588,84.7689,98500.0
2015-01-16 15:00:00,93.72,93.82,93.63,93.76,135900.0,84.7598,84.8503,84.6784,84.796,135900.0
2015-01-16 15:30:00,93.76,94.22,93.73,94.12,230200.0,84.796,85.212,84.7689,85.1216,230200.0
2015-01-20 09:30:00,94.61,94.75,93.78,93.91,323900.0,85.5647,85.6914,84.8141,84.9317,323900.0
2015-01-20 10:00:00,93.89,94.13,93.77,94.07,320200.0,84.9136,85.1306,84.805,85.0764,320200.0
2015-01-20 10:30:00,94.1,94.12,93.66,93.79,81300.0,85.1035,85.1216,84.7056,84.8231,81300.0
2015-01-20 11:00:00,93.76,93.95,93.68,93.89,72700.0,84.796,84.9678,84.7237,84.9136,72700.0
2015-01-20 11:30:00,93.89,93.94,93.5,93.67,102500.0,84.9136,84.9588,84.5609,84.7146,102500.0
2015-01-20 12:00:00,93.67,93.86,93.58,93.82,96000.0,84.7146,84.8864,84.6332,84.8503,96000.0
2015-01-20 12:30:00,93.83,93.98,93.71,93.93,89200.0,84.8593,84.995,84.7508,84.9497,89200.0
2015-01-20 13:00:00,93.92,94.16,93.77,94.12,211400.0,84.9407,85.1578,84.805,85.1216,211400.0
2015-01-20 13:30:00,94.14,94.18,94.06,94.13,80800.0,85.1397,85.1758,85.0673,85.1306,80800.0
2015-01-20 14:00:00,94.12,94.28,94.11,94.17,84500.0,85.1216,85.2663,85.1125,85.1668,84500.0
2015-01-20 14:30:00,94.2,94.62,94.2,94.61,90700.0,85.1939,85.5738,85.1939,85.5647,90700.0
2015-01-20 15:00:00,94.63,94.7,94.55,94.61,112100.0,85.5828,85.6461,85.5105,85.5647,112100.0
2015-01-20 15:30:00,94.63,94.64,94.41,94.51,214900.0,85.5828,85.5919,85.3839,85.4743,214900.0
2015-01-21 09:30:00,94.43,94.85,94.0,94.58,86000.0,85.4019,85.7818,85.0131,85.5376,86000.0
2015-01-21 10:00:00,94.54,94.81,94.38,94.73,214900.0,85.5014,85.7456,85.3567,85.6733,214900.0
2015-01-21 10:30:00,94.76,95.22,94.62,95.17,105300.0,85.7004,86.1164,85.5738,86.0712,105300.0
2015-01-21 11:00:00,95.18,95.29,94.91,95.04,65300.0,86.0802,86.1797,85.8361,85.9536,65300.0
2015-01-21 11:30:00,95.05,95.13,94.92,95.07,96000.0,85.9627,86.035,85.8451,85.9808,96000.0
2015-01-21 12:00:00,95.05,95.14,94.99,95.13,83900.0,85.9627,86.0441,85.9084,86.035,83900.0
2015-01-21 12:30:00,95.13,95.17,94.79,94.92,81400.0,86.035,86.0712,85.7275,85.8451,81400.0
2015-01-21 13:00:00,94.91,95.0,94.76,94.78,89900.0,85.8361,85.9175,85.7004,85.7185,89900.0
2015-01-21 13:30:00,94.78,94.8,94.57,94.59,98300.0,85.7185,85.7366,85.5286,85.5466,98300.0
2015-01-21 14:00:00,94.58,94.78,94.49,94.73,99800.0,85.5376,85.7185,85.4562,85.6733,99800.0
2015-01-21 14:30:00,94.72,94.95,94.6,94.92,160600.0,85.6642,85.8722,85.5557,85.8451,160600.0
2015-01-21 15:00:00,94.93,94.98,94.71,94.91,136000.0,85.8541,85.8994,85.6552,85.8361,136000.0
2015-01-21 15:30:00,94.92,95.02,94.89,94.97,375000.0,85.8451,85.9355,85.818,85.8903,375000.0
2015-01-22 09:30:00,95.45,95.62,94.64,94.92,119800.0,86.3244,86.4782,85.5919,85.8451,119800.0
2015-01-22 10:00:00,94.92,95.46,94.9,95.36,235500.0,85.8451,86.3335,85.827,86.243,235500.0
2015-01-22 10:30:00,95.35,95.84,95.32,95.84,119400.0,86.234,86.6771,86.2069,86.6771,119400.0
2015-01-22 11:00:00,95.84,95.87,95.56,95.76,247500.0,86.6771,86.7043,86.4239,86.6048,247500.0
2015-01-22 11:30:00,95.78,95.8,95.52,95.66,114900.0,86.6229,86.641,86.3877,86.5144,114900.0
2015-01-22 12:00:00,95.67,95.78,95.54,95.76,82700.0,86.5234,86.6229,86.4058,86.6048,82700.0
2015-01-22 12:30:00,95.77,95.77,95.58,95.63,66800.0,86.6138,86.6138,86.442,86.4872,66800.0
2015-01-22 13:00:00,95.63,95.77,95.56,95.6,52300.0,86.4872,86.6138,86.4239,86.4601,52300.0
2015-01-22 13:30:00,95.61,95.82,95.61,95.76,80000.0,86.4691,86.6591,86.4691,86.6048,80000.0
2015-01-22 14:00:00,95.77,95.94,95.72,95.91,281100.0,86.6138,86.7676,86.5686,86.7404,281100.0
2015-01-22 14:30:00,95.91,96.33,95.91,96.31,86700.0,86.7404,87.1203,86.7404,87.1022,86700.0
2015-01-22 15:00:00,96.3,96.5,96.28,96.38,121600.0,87.0932,87.274,87.0751,87.1655,121600.0
2015-01-22 15:30:00,96.4,96.44,96.31,96.43,182500.0,87.1836,87.2198,87.1022,87.2107,182500.0
2015-01-23 09:30:00,96.25,96.36,96.12,96.29,266900.0,87.0479,87.1474,86.9304,87.0841,266900.0
2015-01-23 10:00:00,96.3,96.44,96.22,96.31,102600.0,87.0932,87.2198,87.0208,87.1022,102600.0
2015-01-23 10:30:00,96.32,96.43,96.02,96.34,135400.0,87.1113,87.2107,86.8399,87.1293,135400.0
2015-01-23 11:00:00,96.34,96.45,96.22,96.45,148700.0,87.1293,87.2288,87.0208,87.2288,148700.0
2015-01-23 11:30:00,96.45,96.46,96.3,96.35,103800.0,87.2288,87.2379,87.0932,87.1384,103800.0
2015-01-23 12:00:00,96.35,96.53,96.31,96.44,58200.0,87.1384,87.3012,87.1022,87.2198,58200.0
2015-01-23 12:30:00,96.43,96.57,96.42,96.51,77200.0,87.2107,87.3373,87.2017,87.2831,77200.0
2015-01-23 13:00:00,96.5,96.56,96.36,96.45,469700.0,87.274,87.3283,87.1474,87.2288,469700.0
2015-01-23 13:30:00,96.44,96.61,96.44,96.55,115400.0,87.2198,87.3735,87.2198,87.3193,115400.0
2015-01-23 14:00:00,96.56,96.58,96.42,96.48,81900.0,87.3283,87.3464,87.2017,87.256,81900.0
2015-01-23 14:30:00,96.49,96.51,96.29,96.3,91800.0,87.265,87.2831,87.0841,87.0932,91800.0
2015-01-23 15:00:00,96.29,96.33,96.21,96.31,117800.0,87.0841,87.1203,87.0118,87.1022,117800.0
2015-01-23 15:30:00,96.31,96.32,96.09,96.15,222700.0,87.1022,87.1113,86.9032,86.9575,222700.0
2015-01-26 09:30:00,96.18,96.22,95.76,96.0,111500.0,86.9846,87.0208,86.6048,86.8218,111500.0
2015-01-26 10:00:00,96.03,96.19,95.96,96.07,209300.0,86.849,86.9937,86.7857,86.8852,209300.0
2015-01-26 10:30:00,96.09,96.31,96.0,96.26,132500.0,86.9032,87.1022,86.8218,87.057,132500.0
2015-01-26 11:00:00,96.27,96.32,96.12,96.19,98500.0,87.066,87.1113,86.9304,86.9937,98500.0
2015-01-26 11:30:00,96.18,96.33,96.09,96.31,146000.0,86.9846,87.1203,86.9032,87.1022,146000.0
2015-01-26 12:00:00,96.31,96.4,96.27,96.33,97800.0,87.1022,87.1836,87.066,87.1203,97800.0
2015-01-26 12:30:00,96.34,96.36,96.19,96.29,71100.0,87.1293,87.1474,86.9937,87.0841,71100.0
2015-01-26 13:00:00,96.29,96.36,96.22,96.31,81400.0,87.0841,87.1474,87.0208,87.1022,81400.0
2015-01-26 13:30:00,96.32,96.51,96.32,96.45,905900.0,87.1113,87.2831,87.1113,87.2288,905900.0
2015-01-26 14:00:00,96.45,96.49,96.33,96.39,176200.0,87.2288,87.265,87.1203,87.1746,176200.0
2015-01-26 14:30:00,96.4,96.45,96.28,96.34,86600.0,87.1836,87.2288,87.0751,87.1293,86600.0
2015-01-26 15:00:00,96.34,96.41,96.25,96.31,116600.0,87.1293,87.1926,87.0479,87.1022,116600.0
2015-01-26 15:30:00,96.31,96.54,96.29,96.49,359700.0,87.1022,87.3102,87.0841,87.265,359700.0
2015-01-27 09:30:00,95.42,95.49,95.13,95.2,80300.0,86.2973,86.3606,86.035,86.0983,80300.0
2015-01-27 10:00:00,95.2,95.38,95.07,95.12,170400.0,86.0983,86.2611,85.9808,86.026,170400.0
2015-01-27 10:30:00,95.11,95.11,94.63,94.88,235000.0,86.0169,86.0169,85.5828,85.8089,235000.0
2015-01-27 11:00:00,94.87,95.08,94.84,95.07,128400.0,85.7999,85.9898,85.7727,85.9808,128400.0
2015-01-27 11:30:00,95.07,95.26,95.04,95.05,154400.0,85.9808,86.1526,85.9536,85.9627,154400.0
2015-01-27 12:00:00,95.06,95.38,95.03,95.37,73300.0,85.9717,86.2611,85.9446,86.2521,73300.0
2015-01-27 12:30:00,95.39,95.39,95.26,95.39,74900.0,86.2702,86.2702,86.1526,86.2702,74900.0
2015-01-27 13:00:00,95.41,95.65,95.34,95.64,90000.0,86.2883,86.5053,86.2249,86.4963,90000.0
2015-01-27 13:30:00,95.66,95.69,95.45,95.5,60400.0,86.5144,86.5415,86.3244,86.3696,60400.0
2015-01-27 14:00:00,95.49,95.85,95.49,95.82,75100.0,86.3606,86.6862,86.3606,86.6591,75100.0
2015-01-27 14:30:00,95.82,95.83,95.54,95.54,111400.0,86.6591,86.6681,86.4058,86.4058,111400.0
2015-01-27 15:00:00,95.56,95.64,95.27,95.28,159300.0,86.4239,86.4963,86.1616,86.1707,159300.0
2015-01-27 15:30:00,95.28,95.4,95.1,95.17,299800.0,86.1707,86.2792,86.0079,86.0712,299800.0
2015-01-28 09:30:00,96.01,96.07,95.72,95.87,155500.0,86.8309,86.8852,86.5686,86.7043,155500.0
2015-01-28 10:00:00,95.87,96.01,95.7,95.72,206100.0,86.7043,86.8309,86.5505,86.5686,206100.0
2015-01-28 10:30:00,95.71,95.79,95.12,95.18,140200.0,86.5596,86.6319,86.026,86.0802,140200.0
2015-01-28 11:00:00,95.18,95.39,95.03,95.24,98100.0,86.0802,86.2702,85.9446,86.1345,98100.0
2015-01-28 11:30:00,95.24,95.5,95.2,95.43,185700.0,86.1345,86.3696,86.0983,86.3063,185700.0
2015-01-28 12:00:00,95.42,95.78,95.41,95.73,328400.0,86.2973,86.6229,86.2883,86.5777,328400.0
2015-01-28 12:30:00,95.75,95.75,95.6,95.63,84200.0,86.5957,86.5957,86.4601,86.4872,84200.0
2015-01-28 13:00:00,95.63,95.63,95.49,95.5,187700.0,86.4872,86.4872,86.3606,86.3696,187700.0
2015-01-28 13:30:00,95.51,95.68,95.43,95.43,237700.0,86.3787,86.5324,86.3063,86.3063,237700.0
2015-01-28 14:00:00,95.49,95.8,95.11,95.16,249500.0,86.3606,86.641,86.0169,86.0622,249500.0
2015-01-28 14:30:00,95.16,95.4,94.92,95.26,344400.0,86.0622,86.2792,85.8451,86.1526,344400.0
2015-01-28 15:00:00,95.26,95.4,94.68,94.79,203000.0,86.1526,86.2792,85.628,85.7275,203000.0
2015-01-28 15:30:00,94.8,94.8,94.21,94.29,311000.0,85.7366,85.7366,85.203,85.2753,311000.0
2015-01-29 09:30:00,94.33,94.56,93.7,94.12,140200.0,85.3115,85.5195,84.7417,85.1216,140200.0
2015-01-29 10:00:00,94.08,94.29,93.97,94.28,186400.0,85.0854,85.2753,84.9859,85.2663,186400.0
2015-01-29 10:30:00,94.27,94.28,93.73,93.96,104500.0,85.2572,85.2663,84.7689,84.9769,104500.0
2015-01-29 11:00:00,93.97,94.13,93.79,93.99,141000.0,84.9859,85.1306,84.8231,85.004,141000.0
2015-01-29 11:30:00,94.04,94.38,94.02,94.21,138600.0,85.0492,85.3567,85.0311,85.203,138600.0
2015-01-29 12:00:00,94.22,94.43,94.19,94.29,102900.0,85.212,85.4019,85.1849,85.2753,102900.0
2015-01-29 12:30:00,94.28,94.33,94.07,94.27,162000.0,85.2663,85.3115,85.0764,85.2572,162000.0
2015-01-29 13:00:00,94.28,94.53,94.15,94.5,118600.0,85.2663,85.4924,85.1487,85.4653,118600.0
2015-01-29 13:30:00,94.51,94.85,94.45,94.69,114400.0,85.4743,85.7818,85.42,85.6371,114400.0
2015-01-29 14:00:00,94.69,94.88,94.6,94.87,141200.0,85.6371,85.8089,85.5557,85.7999,141200.0
2015-01-29 14:30:00,94.87,94.97,94.77,94.89,178500.0,85.7999,85.8903,85.7094,85.818,178500.0
2015-01-29 15:00:00,94.88,95.3,94.84,95.21,438300.0,85.8089,86.1888,85.7727,86.1074,438300.0
2015-01-29 15:30:00,95.21,95.41,95.18,95.27,203500.0,86.1074,86.2883,86.0802,86.1616,203500.0
2015-01-30 09:30:00,94.72,95.39,94.7,95.06,121800.0,85.6642,86.2702,85.6461,85.9717,121800.0
2015-01-30 10:00:00,95.02,95.15,94.7,94.77,176500.0,85.9355,86.0531,85.6461,85.7094,176500.0
2015-01-30 10:30:00,94.76,94.85,94.48,94.74,122100.0,85.7004,85.7818,85.4472,85.6823,122100.0
2015-01-30 11:00:00,94.75,94.87,94.46,94.74,147500.0,85.6914,85.7999,85.4291,85.6823,147500.0
2015-01-30 11:30:00,94.74,94.88,94.55,94.85,102500.0,85.6823,85.8089,85.5105,85.7818,102500.0
2015-01-30 12:00:00,94.89,95.24,94.88,95.19,101500.0,85.818,86.1345,85.8089,86.0893,101500.0
2015-01-30 12:30:00,95.18,95.19,94.82,94.87,113400.0,86.0802,86.0893,85.7547,85.7999,113400.0
2015-01-30 13:00:00,94.89,94.99,94.7,94.89,72500.0,85.818,85.9084,85.6461,85.818,72500.0
2015-01-30 13:30:00,94.87,95.21,94.85,95.18,115800.0,85.7999,86.1074,85.7818,86.0802,115800.0
2015-01-30 14:00:00,95.18,95.43,95.01,95.43,96300.0,86.0802,86.3063,85.9265,86.3063,96300.0
2015-01-30 14:30:00,95.43,95.47,94.72,94.8,136100.0,86.3063,86.3425,85.6642,85.7366,136100.0
2015-01-30 15:00:00,94.82,94.9,94.33,94.61,208100.0,85.7547,85.827,85.3115,85.5647,208100.0
2015-01-30 15:30:00,94.6,94.63,94.09,94.17,252900.0,85.5557,85.5828,85.0945,85.1668,252900.0
2015-02-02 09:30:00,94.33,94.59,93.69,93.69,213400.0,85.3115,85.5466,84.7327,84.7327,213400.0
2015-02-02 10:00:00,93.68,93.7,93.22,93.53,155100.0,84.7237,84.7417,84.3076,84.588,155100.0
2015-02-02 10:30:00,93.53,93.94,93.39,93.81,104100.0,84.588,84.9588,84.4614,84.8412,104100.0
2015-02-02 11:00:00,93.79,94.41,93.79,94.4,219400.0,84.8231,85.3839,84.8231,85.3748,219400.0
2015-02-02 11:30:00,94.42,94.72,94.37,94.48,121700.0,85.3929,85.6642,85.3477,85.4472,121700.0
2015-02-02 12:00:00,94.49,94.53,94.15,94.25,69400.0,85.4562,85.4924,85.1487,85.2392,69400.0
2015-02-02 12:30:00,94.25,94.38,94.0,94.0,90700.0,85.2392,85.3567,85.0131,85.0131,90700.0
2015-02-02 13:00:00,94.02,94.25,93.9,94.17,91100.0,85.0311,85.2392,84.9226,85.1668,91100.0
2015-02-02 13:30:00,94.18,94.28,93.73,93.76,182000.0,85.1758,85.2663,84.7689,84.796,182000.0
2015-02-02 14:00:00,93.76,94.3,93.74,94.3,110200.0,84.796,85.2844,84.7779,85.2844,110200.0
2015-02-02 14:30:00,94.3,94.35,93.98,94.09,158900.0,85.2844,85.3296,84.995,85.0945,158900.0
2015-02-02 15:00:00,94.09,94.54,94.04,94.51,82400.0,85.0945,85.5014,85.0492,85.4743,82400.0
2015-02-02 15:30:00,94.52,95.18,94.47,95.14,375900.0,85.4833,86.0802,85.4381,86.0441,375900.0
2015-02-03 09:30:00,95.55,95.95,95.48,95.86,112800.0,86.4149,86.7766,86.3516,86.6952,112800.0
2015-02-03 10:00:00,95.84,95.88,95.58,95.84,115900.0,86.6771,86.7133,86.442,86.6771,115900.0
2015-02-03 10:30:00,95.84,95.87,95.37,95.37,93200.0,86.6771,86.7043,86.2521,86.2521,93200.0
2015-02-03 11:00:00,95.35,95.67,95.32,95.53,67400.0,86.234,86.5234,86.2069,86.3968,67400.0
2015-02-03 11:30:00,95.54,95.74,95.35,95.42,109800.0,86.4058,86.5867,86.234,86.2973,109800.0
2015-02-03 12:00:00,95.37,95.58,95.24,95.49,65900.0,86.2521,86.442,86.1345,86.3606,65900.0
2015-02-03 12:30:00,95.46,95.66,95.39,95.59,154700.0,86.3335,86.5144,86.2702,86.451,154700.0
2015-02-03 13:00:00,95.59,95.88,95.54,95.84,226000.0,86.451,86.7133,86.4058,86.6771,226000.0
2015-02-03 13:30:00,95.85,96.08,95.79,96.07,220900.0,86.6862,86.8942,86.6319,86.8852,220900.0
2015-02-03 14:00:00,96.08,96.15,95.84,95.85,162100.0,86.8942,86.9575,86.6771,86.6862,162100.0
2015-02-03 14:30:00,95.89,96.09,95.82,96.08,169000.0,86.7224,86.9032,86.6591,86.8942,169000.0
2015-02-03 15:00:00,96.09,96.19,95.99,96.17,167400.0,86.9032,86.9937,86.8128,86.9756,167400.0
2015-02-03 15:30:00,96.16,96.39,96.08,96.36,217300.0,86.9665,87.1746,86.8942,87.1474,217300.0
2015-02-04 09:30:00,95.82,96.15,95.82,96.1,154100.0,86.6591,86.9575,86.6591,86.9123,154100.0
2015-02-04 10:00:00,96.1,96.31,95.96,96.02,164400.0,86.9123,87.1022,86.7857,86.8399,164400.0
2015-02-04 10:30:00,95.99,96.23,95.85,96.17,166600.0,86.8128,87.0299,86.6862,86.9756,166600.0
2015-02-04 11:00:00,96.14,96.47,96.06,96.45,330400.0,86.9485,87.2469,86.8761,87.2288,330400.0
2015-02-04 11:30:00,96.44,96.58,96.44,96.49,90100.0,87.2198,87.3464,87.2198,87.265,90100.0
2015-02-04 12:00:00,96.48,96.52,96.3,96.31,103000.0,87.256,87.2921,87.0932,87.1022,103000.0
2015-02-04 12:30:00,96.28,96.33,96.13,96.25,48700.0,87.0751,87.1203,86.9394,87.0479,48700.0
2015-02-04 13:00:00,96.26,96.38,96.2,96.35,123900.0,87.057,87.1655,87.0027,87.1384,123900.0
2015-02-04 13:30:00,96.37,96.43,96.24,96.31,117200.0,87.1565,87.2107,87.0389,87.1022,117200.0
2015-02-04 14:00:00,96.3,96.46,96.16,96.3,72400.0,87.0932,87.2379,86.9665,87.0932,72400.0
2015-02-04 14:30:00,96.29,96.44,96.21,96.36,82900.0,87.0841,87.2198,87.0118,87.1474,82900.0
2015-02-04 15:00:00,96.36,96.63,96.27,96.63,72800.0,87.1474,87.3916,87.066,87.3916,72800.0
2015-02-04 15:30:00,96.63,96.69,95.88,96.1,576300.0,87.3916,87.4459,86.7133,86.9123,576300.0
2015-02-05 09:30:00,96.5,96.88,96.4,96.71,345200.0,87.274,87.6177,87.1836,87.464,345200.0
2015-02-05 10:00:00,96.73,96.85,96.64,96.79,419900.0,87.4821,87.5906,87.4007,87.5363,419900.0
2015-02-05 10:30:00,96.78,96.96,96.74,96.88,123300.0,87.5273,87.6901,87.4911,87.6177,123300.0
2015-02-05 11:00:00,96.87,96.91,96.75,96.86,223300.0,87.6087,87.6448,87.5001,87.5996,223300.0
2015-02-05 11:30:00,96.88,96.94,96.8,96.87,73600.0,87.6177,87.672,87.5454,87.6087,73600.0
2015-02-05 12:00:00,96.87,96.89,96.74,96.75,56900.0,87.6087,87.6268,87.4911,87.5001,56900.0
2015-02-05 12:30:00,96.78,96.88,96.7,96.74,43100.0,87.5273,87.6177,87.4549,87.4911,43100.0
2015-02-05 13:00:00,96.76,96.92,96.74,96.9,101100.0,87.5092,87.6539,87.4911,87.6358,101100.0
2015-02-05 13:30:00,96.9,96.98,96.87,96.92,75800.0,87.6358,87.7082,87.6087,87.6539,75800.0
2015-02-05 14:00:00,96.91,97.02,96.81,96.93,82000.0,87.6448,87.7443,87.5544,87.6629,82000.0
2015-02-05 14:30:00,96.92,96.97,96.84,96.93,106000.0,87.6539,87.6991,87.5815,87.6629,106000.0
2015-02-05 15:00:00,96.93,97.07,96.86,97.06,97800.0,87.6629,87.7895,87.5996,87.7805,97800.0
2015-02-05 15:30:00,97.05,97.15,97.02,97.11,126800.0,87.7715,87.8619,87.7443,87.8257,126800.0
2015-02-06 09:30:00,97.29,97.29,96.92,97.15,112800.0,87.9885,87.9885,87.6539,87.8619,112800.0
2015-02-06 10:00:00,97.16,97.36,97.15,97.29,74000.0,87.8709,88.0518,87.8619,87.9885,74000.0
2015-02-06 10:30:00,97.28,97.49,97.27,97.39,68700.0,87.9795,88.1694,87.9704,88.079,68700.0
2015-02-06 11:00:00,97.38,97.43,97.32,97.4,63000.0,88.0699,88.1151,88.0156,88.088,63000.0
2015-02-06 11:30:00,97.4,97.48,97.3,97.4,110200.0,88.088,88.1603,87.9976,88.088,110200.0
2015-02-06 12:00:00,97.41,97.46,97.37,97.38,84100.0,88.097,88.1423,88.0609,88.0699,84100.0
2015-02-06 12:30:00,97.39,97.41,97.08,97.29,199200.0,88.079,88.097,87.7986,87.9885,199200.0
2015-02-06 13:00:00,97.3,97.32,96.81,96.93,179500.0,87.9976,88.0156,87.5544,87.6629,179500.0
2015-02-06 13:30:00,96.92,97.11,96.8,97.05,84300.0,87.6539,87.8257,87.5454,87.7715,84300.0
2015-02-06 14:00:00,97.05,97.14,96.94,97.1,106300.0,87.7715,87.8529,87.672,87.8167,106300.0
2015-02-06 14:30:00,97.11,97.23,96.88,96.88,114100.0,87.8257,87.9342,87.6177,87.6177,114100.0
2015-02-06 15:00:00,96.89,96.89,96.52,96.54,133600.0,87.6268,87.6268,87.2921,87.3102,133600.0
2015-02-06 15:30:00,96.55,96.77,96.49,96.77,136500.0,87.3193,87.5182,87.265,87.5182,136500.0
2015-02-09 09:30:00,96.49,96.79,96.42,96.69,105000.0,87.265,87.5363,87.2017,87.4459,105000.0
2015-02-09 10:00:00,96.73,96.75,96.46,96.46,51900.0,87.4821,87.5001,87.2379,87.2379,51900.0
2015-02-09 10:30:00,96.45,96.61,96.3,96.34,66100.0,87.2288,87.3735,87.0932,87.1293,66100.0
2015-02-09 11:00:00,96.33,96.72,96.33,96.69,82400.0,87.1203,87.473,87.1203,87.4459,82400.0
2015-02-09 11:30:00,96.7,96.71,96.58,96.6,51900.0,87.4549,87.464,87.3464,87.3645,51900.0
2015-02-09 12:00:00,96.6,96.71,96.51,96.71,56100.0,87.3645,87.464,87.2831,87.464,56100.0
2015-02-09 12:30:00,96.72,96.77,96.61,96.63,35300.0,87.473,87.5182,87.3735,87.3916,35300.0
2015-02-09 13:00:00,96.65,96.69,96.55,96.55,45200.0,87.4097,87.4459,87.3193,87.3193,45200.0
2015-02-09 13:30:00,96.52,96.56,96.45,96.5,91700.0,87.2921,87.3283,87.2288,87.274,91700.0
2015-02-09 14:00:00,96.5,96.52,96.32,96.46,68400.0,87.274,87.2921,87.1113,87.2379,68400.0
2015-02-09 14:30:00,96.47,96.53,96.29,96.3,69500.0,87.2469,87.3012,87.0841,87.0932,69500.0
2015-02-09 15:00:00,96.31,96.36,96.13,96.36,134500.0,87.1022,87.1474,86.9394,87.1474,134500.0
2015-02-09 15:30:00,96.36,96.47,96.22,96.33,148900.0,87.1474,87.2469,87.0208,87.1203,148900.0
2015-02-10 09:30:00,96.95,96.98,96.72,96.77,70700.0,87.681,87.7082,87.473,87.5182,70700.0
2015-02-10 10:00:00,96.82,96.92,96.64,96.69,85300.0,87.5634,87.6539,87.4007,87.4459,85300.0
2015-02-10 10:30:00,96.68,96.79,96.54,96.7,55200.0,87.4368,87.5363,87.3102,87.4549,55200.0
2015-02-10 11:00:00,96.72,96.93,96.65,96.92,68600.0,87.473,87.6629,87.4097,87.6539,68600.0
2015-02-10 11:30:00,96.93,97.03,96.9,97.02,128700.0,87.6629,87.7534,87.6358,87.7443,128700.0
2015-02-10 12:00:00,97.01,97.21,96.92,97.12,69800.0,87.7353,87.9162,87.6539,87.8348,69800.0
2015-02-10 12:30:00,97.13,97.16,97.04,97.13,484400.0,87.8438,87.8709,87.7624,87.8438,484400.0
2015-02-10 13:00:00,97.16,97.21,97.03,97.11,149800.0,87.8709,87.9162,87.7534,87.8257,149800.0
2015-02-10 13:30:00,97.1,97.23,97.08,97.1,191600.0,87.8167,87.9342,87.7986,87.8167,191600.0
2015-02-10 14:00:00,97.11,97.28,97.1,97.28,102000.0,87.8257,87.9795,87.8167,87.9795,102000.0
2015-02-10 14:30:00,97.27,97.54,97.24,97.54,112400.0,87.9704,88.2146,87.9433,88.2146,112400.0
2015-02-10 15:00:00,97.53,97.6,97.45,97.6,74900.0,88.2056,88.2689,88.1332,88.2689,74900.0
2015-02-10 15:30:00,97.6,97.65,97.46,97.51,179300.0,88.2689,88.3141,88.1423,88.1875,179300.0
2015-02-11 09:30:00,97.42,97.74,97.42,97.73,106800.0,88.1061,88.3955,88.1061,88.3864,106800.0
2015-02-11 10:00:00,97.73,97.73,97.57,97.59,99300.0,88.3864,88.3864,88.2417,88.2598,99300.0
2015-02-11 10:30:00,97.59,97.71,97.52,97.67,92000.0,88.2598,88.3684,88.1965,88.3322,92000.0
2015-02-11 11:00:00,97.68,97.82,97.68,97.71,76100.0,88.3412,88.4678,88.3412,88.3684,76100.0
2015-02-11 11:30:00,97.71,97.77,97.61,97.74,93700.0,88.3684,88.4226,88.2779,88.3955,93700.0
2015-02-11 12:00:00,97.73,97.76,97.67,97.73,37300.0,88.3864,88.4136,88.3322,88.3864,37300.0
2015-02-11 12:30:00,97.74,97.77,97.46,97.51,54600.0,88.3955,88.4226,88.1423,88.1875,54600.0
2015-02-11 13:00:00,97.51,97.54,97.26,97.41,115400.0,88.1875,88.2146,87.9614,88.097,115400.0
2015-02-11 13:30:00,97.43,97.62,97.34,97.55,53900.0,88.1151,88.287,88.0337,88.2237,53900.0
2015-02-11 14:00:00,97.54,97.66,97.47,97.54,91300.0,88.2146,88.3231,88.1513,88.2146,91300.0
2015-02-11 14:30:00,97.53,97.76,97.53,97.69,152000.0,88.2056,88.4136,88.2056,88.3503,152000.0
2015-02-11 15:00:00,97.69,97.99,97.65,97.9,104000.0,88.3503,88.6216,88.3141,88.5402,104000.0
2015-02-11 15:30:00,97.91,97.94,97.65,97.77,297200.0,88.5492,88.5764,88.3141,88.4226,297200.0
2015-02-12 09:30:00,98.23,98.35,98.06,98.3,123600.0,88.8386,88.9472,88.6849,88.902,123600.0
2015-02-12 10:00:00,98.33,98.42,98.23,98.23,56400.0,88.9291,89.0105,88.8386,88.8386,56400.0
2015-02-12 10:30:00,98.22,98.38,98.21,98.32,92700.0,88.8296,88.9743,88.8206,88.92,92700.0
2015-02-12 11:00:00,98.32,98.37,98.17,98.23,67800.0,88.92,88.9653,88.7844,88.8386,67800.0
2015-02-12 11:30:00,98.24,98.4,98.21,98.36,82700.0,88.8477,88.9924,88.8206,88.9562,82700.0
2015-02-12 12:00:00,98.35,98.46,98.35,98.46,82000.0,88.9472,89.0467,88.9472,89.0467,82000.0
2015-02-12 12:30:00,98.48,98.52,98.39,98.46,70900.0,89.0647,89.1009,88.9833,89.0467,70900.0
2015-02-12 13:00:00,98.46,98.56,98.44,98.51,54600.0,89.0467,89.1371,89.0286,89.0919,54600.0
2015-02-12 13:30:00,98.51,98.61,98.5,98.58,74100.0,89.0919,89.1823,89.0828,89.1552,74100.0
2015-02-12 14:00:00,98.58,98.6,98.46,98.5,119700.0,89.1552,89.1733,89.0467,89.0828,119700.0
2015-02-12 14:30:00,98.5,98.59,98.45,98.58,263700.0,89.0828,89.1642,89.0376,89.1552,263700.0
2015-02-12 15:00:00,98.59,98.64,98.55,98.58,193600.0,89.1642,89.2094,89.1281,89.1552,193600.0
2015-02-12 15:30:00,98.58,98.66,98.5,98.65,220900.0,89.1552,89.2275,89.0828,89.2185,220900.0
2015-02-13 09:30:00,98.65,98.94,98.65,98.88,246400.0,89.2185,89.4808,89.2185,89.4265,246400.0
2015-02-13 10:00:00,98.86,98.92,98.7,98.88,146900.0,89.4084,89.4627,89.2637,89.4265,146900.0
2015-02-13 10:30:00,98.88,98.91,98.75,98.87,198900.0,89.4265,89.4536,89.3089,89.4175,198900.0
2015-02-13 11:00:00,98.88,99.0,98.88,98.96,751100.0,89.4265,89.535,89.4265,89.4989,751100.0
2015-02-13 11:30:00,98.96,99.09,98.91,99.07,116800.0,89.4989,89.6164,89.4536,89.5983,116800.0
2015-02-13 12:00:00,99.06,99.08,98.95,98.96,100000.0,89.5893,89.6074,89.4898,89.4989,100000.0
2015-02-13 12:30:00,98.96,98.99,98.92,98.93,66300.0,89.4989,89.526,89.4627,89.4717,66300.0
2015-02-13 13:00:00,98.94,99.03,98.89,98.89,80200.0,89.4808,89.5622,89.4355,89.4355,80200.0
2015-02-13 13:30:00,98.88,98.89,98.72,98.86,118600.0,89.4265,89.4355,89.2818,89.4084,118600.0
2015-02-13 14:00:00,98.86,99.0,98.84,98.97,119000.0,89.4084,89.535,89.3903,89.5079,119000.0
2015-02-13 14:30:00,98.97,99.01,98.92,99.01,75200.0,89.5079,89.5441,89.4627,89.5441,75200.0
2015-02-13 15:00:00,99.01,99.18,98.98,99.14,71300.0,89.5441,89.6978,89.5169,89.6616,71300.0
2015-02-13 15:30:00,99.14,99.26,99.09,99.25,165200.0,89.6616,89.7702,89.6164,89.7611,165200.0
2015-02-17 09:30:00,99.01,99.19,98.93,99.1,108800.0,89.5441,89.7069,89.4717,89.6255,108800.0
2015-02-17 10:00:00,99.08,99.19,99.05,99.15,66700.0,89.6074,89.7069,89.5802,89.6707,66700.0
2015-02-17 10:30:00,99.15,99.2,98.99,99.05,75100.0,89.6707,89.7159,89.526,89.5802,75100.0
2015-02-17 11:00:00,99.04,99.19,99.01,99.18,51600.0,89.5712,89.7069,89.5441,89.6978,51600.0
2015-02-17 11:30:00,99.16,99.25,99.15,99.23,97700.0,89.6797,89.7611,89.6707,89.743,97700.0
2015-02-17 12:00:00,99.24,99.29,99.18,99.25,245100.0,89.7521,89.7973,89.6978,89.7611,245100.0
2015-02-17 12:30:00,99.25,99.35,99.24,99.29,90700.0,89.7611,89.8516,89.7521,89.7973,90700.0
2015-02-17 13:00:00,99.3,99.46,99.29,99.45,83700.0,89.8063,89.951,89.7973,89.942,83700.0
2015-02-17 13:30:00,99.46,99.46,99.32,99.36,124400.0,89.951,89.951,89.8244,89.8606,124400.0
2015-02-17 14:00:00,99.36,99.37,99.29,99.32,67500.0,89.8606,89.8697,89.7973,89.8244,67500.0
2015-02-17 14:30:00,99.32,99.37,99.25,99.25,98500.0,89.8244,89.8697,89.7611,89.7611,98500.0
2015-02-17 15:00:00,99.27,99.37,99.25,99.33,180900.0,89.7792,89.8697,89.7611,89.8335,180900.0
2015-02-17 15:30:00,99.33,99.36,99.2,99.35,164200.0,89.8335,89.8606,89.7159,89.8516,164200.0
2015-02-18 09:30:00,99.21,99.33,99.13,99.26,81300.0,89.725,89.8335,89.6526,89.7702,81300.0
2015-02-18 10:00:00,99.26,99.3,99.1,99.17,64600.0,89.7702,89.8063,89.6255,89.6888,64600.0
2015-02-18 10:30:00,99.17,99.39,99.17,99.33,79400.0,89.6888,89.8877,89.6888,89.8335,79400.0
2015-02-18 11:00:00,99.32,99.36,99.28,99.35,58900.0,89.8244,89.8606,89.7883,89.8516,58900.0
2015-02-18 11:30:00,99.36,99.39,99.32,99.34,117800.0,89.8606,89.8877,89.8244,89.8425,117800.0
2015-02-18 12:00:00,99.34,99.4,99.31,99.35,65000.0,89.8425,89.8968,89.8154,89.8516,65000.0
2015-02-18 12:30:00,99.35,99.37,99.22,99.26,89600.0,89.8516,89.8697,89.734,89.7702,89600.0
2015-02-18 13:00:00,99.26,99.31,99.23,99.28,82100.0,89.7702,89.8154,89.743,89.7883,82100.0
2015-02-18 13:30:00,99.3,99.34,99.27,99.28,129900.0,89.8063,89.8425,89.7792,89.7883,129900.0
2015-02-18 14:00:00,99.29,99.55,99.29,99.32,256200.0,89.7973,90.0324,89.7973,89.8244,256200.0
2015-02-18 14:30:00,99.32,99.46,99.31,99.45,223400.0,89.8244,89.951,89.8154,89.942,223400.0
2015-02-18 15:00:00,99.45,99.61,99.45,99.58,72600.0,89.942,90.0867,89.942,90.0596,72600.0
2015-02-18 15:30:00,99.57,99.59,99.47,99.59,145400.0,90.0505,90.0686,89.9601,90.0686,145400.0
2015-02-19 09:30:00,99.37,99.62,99.36,99.6,58700.0,89.8697,90.0958,89.8606,90.0777,58700.0
2015-02-19 10:00:00,99.58,99.78,99.51,99.74,215900.0,90.0596,90.2405,89.9963,90.2043,215900.0
2015-02-19 10:30:00,99.75,99.8,99.72,99.76,54900.0,90.2133,90.2585,90.1862,90.2224,54900.0
2015-02-19 11:00:00,99.77,99.88,99.71,99.85,79400.0,90.2314,90.3309,90.1771,90.3038,79400.0
2015-02-19 11:30:00,99.85,99.91,99.82,99.86,187900.0,90.3038,90.358,90.2766,90.3128,187900.0
2015-02-19 12:00:00,99.86,99.88,99.76,99.77,51300.0,90.3128,90.3309,90.2224,90.2314,51300.0
2015-02-19 12:30:00,99.77,99.79,99.61,99.74,123800.0,90.2314,90.2495,90.0867,90.2043,123800.0
2015-02-19 13:00:00,99.74,99.77,99.67,99.7,44000.0,90.2043,90.2314,90.141,90.1681,44000.0
2015-02-19 13:30:00,99.7,99.84,99.68,99.82,76000.0,90.1681,90.2947,90.15,90.2766,76000.0
2015-02-19 14:00:00,99.83,99.87,99.77,99.78,84200.0,90.2857,90.3219,90.2314,90.2405,84200.0
2015-02-19 14:30:00,99.77,99.82,99.7,99.81,102200.0,90.2314,90.2766,90.1681,90.2676,102200.0
2015-02-19 15:00:00,99.82,99.89,99.8,99.83,55300.0,90.2766,90.3399,90.2585,90.2857,55300.0
2015-02-19 15:30:00,99.83,99.83,99.7,99.78,88600.0,90.2857,90.2857,90.1681,90.2405,88600.0
2015-02-20 09:30:00,99.7,99.76,99.32,99.37,86600.0,90.1681,90.2224,89.8244,89.8697,86600.0
2015-02-20 10:00:00,99.33,99.59,99.3,99.52,72600.0,89.8335,90.0686,89.8063,90.0053,72600.0
2015-02-20 10:30:00,99.5,99.82,99.45,99.75,182400.0,89.9872,90.2766,89.942,90.2133,182400.0
2015-02-20 11:00:00,99.76,99.83,99.7,99.77,62200.0,90.2224,90.2857,90.1681,90.2314,62200.0
2015-02-20 11:30:00,99.77,99.82,99.71,99.78,116700.0,90.2314,90.2766,90.1771,90.2405,116700.0
2015-02-20 12:00:00,99.79,99.88,99.76,99.83,326200.0,90.2495,90.3309,90.2224,90.2857,326200.0
2015-02-20 12:30:00,99.84,100.01,99.78,99.92,182000.0,90.2947,90.4485,90.2405,90.3671,182000.0
2015-02-20 13:00:00,99.91,100.07,99.91,100.04,71900.0,90.358,90.5027,90.358,90.4756,71900.0
2015-02-20 13:30:00,100.06,100.23,100.03,100.19,39500.0,90.4937,90.6474,90.4666,90.6113,39500.0
2015-02-20 14:00:00,100.2,100.31,100.18,100.21,101000.0,90.6203,90.7198,90.6022,90.6293,101000.0
2015-02-20 14:30:00,100.21,100.31,100.17,100.3,52500.0,90.6293,90.7198,90.5932,90.7107,52500.0
2015-02-20 15:00:00,100.3,100.48,100.3,100.39,117100.0,90.7107,90.8735,90.7107,90.7921,117100.0
2015-02-20 15:30:00,100.41,100.46,100.35,100.46,85900.0,90.8102,90.8554,90.756,90.8554,85900.0
2015-02-23 09:30:00,100.34,100.42,100.21,100.34,140100.0,90.7469,90.8193,90.6293,90.7469,140100.0
2015-02-23 10:00:00,100.34,100.38,100.21,100.28,55500.0,90.7469,90.7831,90.6293,90.6927,55500.0
2015-02-23 10:30:00,100.3,100.39,100.28,100.36,48200.0,90.7107,90.7921,90.6927,90.765,48200.0
2015-02-23 11:00:00,100.35,100.47,100.35,100.47,47100.0,90.756,90.8645,90.756,90.8645,47100.0
2015-02-23 11:30:00,100.47,100.48,100.44,100.45,48800.0,90.8645,90.8735,90.8374,90.8464,48800.0
2015-02-23 12:00:00,100.45,100.49,100.4,100.42,63300.0,90.8464,90.8826,90.8012,90.8193,63300.0
2015-02-23 12:30:00,100.42,100.45,100.31,100.39,101600.0,90.8193,90.8464,90.7198,90.7921,101600.0
2015-02-23 13:00:00,100.4,100.44,100.35,100.41,61300.0,90.8012,90.8374,90.756,90.8102,61300.0
2015-02-23 13:30:00,100.41,100.5,100.41,100.41,104100.0,90.8102,90.8916,90.8102,90.8102,104100.0
2015-02-23 14:00:00,100.42,100.49,100.42,100.47,136500.0,90.8193,90.8826,90.8193,90.8645,136500.0
2015-02-23 14:30:00,100.47,100.48,100.34,100.34,101300.0,90.8645,90.8735,90.7469,90.7469,101300.0
2015-02-23 15:00:00,100.34,100.35,100.23,100.33,70600.0,90.7469,90.756,90.6474,90.7379,70600.0
2015-02-23 15:30:00,100.34,100.54,100.33,100.54,140400.0,90.7469,90.9278,90.7379,90.9278,140400.0
2015-02-24 09:30:00,100.59,100.59,100.31,100.35,64300.0,90.973,90.973,90.7198,90.756,64300.0
2015-02-24 10:00:00,100.35,100.58,100.23,100.54,85100.0,90.756,90.964,90.6474,90.9278,85100.0
2015-02-24 10:30:00,100.55,100.57,100.48,100.55,57900.0,90.9368,90.9549,90.8735,90.9368,57900.0
2015-02-24 11:00:00,100.56,100.67,100.52,100.63,147900.0,90.9459,91.0454,90.9097,91.0092,147900.0
2015-02-24 11:30:00,100.64,100.65,100.54,100.54,121600.0,91.0182,91.0273,90.9278,90.9278,121600.0
2015-02-24 12:00:00,100.5,100.6,100.5,100.53,337700.0,90.8916,90.9821,90.8916,90.9188,337700.0
2015-02-24 12:30:00,100.51,100.53,100.34,100.52,65500.0,90.9007,90.9188,90.7469,90.9097,65500.0
2015-02-24 13:00:00,100.5,100.51,100.44,100.49,45900.0,90.8916,90.9007,90.8374,90.8826,45900.0
2015-02-24 13:30:00,100.5,100.62,100.49,100.61,53200.0,90.8916,91.0001,90.8826,90.9911,53200.0
2015-02-24 14:00:00,100.61,100.61,100.54,100.56,177400.0,90.9911,90.9911,90.9278,90.9459,177400.0
2015-02-24 14:30:00,100.55,100.67,100.54,100.65,40800.0,90.9368,91.0454,90.9278,91.0273,40800.0
2015-02-24 15:00:00,100.66,100.75,100.64,100.73,41900.0,91.0363,91.1177,91.0182,91.0996,41900.0
2015-02-24 15:30:00,100.73,100.78,100.65,100.69,267000.0,91.0996,91.1448,91.0273,91.0635,267000.0
2015-02-25 09:30:00,100.71,100.74,100.56,100.64,671600.0,91.0815,91.1087,90.9459,91.0182,671600.0
2015-02-25 10:00:00,100.64,100.75,100.64,100.66,47300.0,91.0182,91.1177,91.0182,91.0363,47300.0
2015-02-25 10:30:00,100.66,100.8,100.62,100.76,68700.0,91.0363,91.1629,91.0001,91.1268,68700.0
2015-02-25 11:00:00,100.76,100.81,100.69,100.79,115500.0,91.1268,91.172,91.0635,91.1539,115500.0
2015-02-25 11:30:00,100.78,100.89,100.78,100.82,62500.0,91.1448,91.2443,91.1448,91.181,62500.0
2015-02-25 12:00:00,100.82,100.85,100.8,100.81,36400.0,91.181,91.2082,91.1629,91.172,36400.0
2015-02-25 12:30:00,100.8,100.92,100.79,100.9,96300.0,91.1629,91.2715,91.1539,91.2534,96300.0
2015-02-25 13:00:00,100.9,100.95,100.88,100.95,81200.0,91.2534,91.2986,91.2353,91.2986,81200.0
2015-02-25 13:30:00,100.96,101.02,100.96,100.99,53900.0,91.3076,91.3619,91.3076,91.3348,53900.0
2015-02-25 14:00:00,100.99,101.0,100.86,100.89,42600.0,91.3348,91.3438,91.2172,91.2443,42600.0
2015-02-25 14:30:00,100.88,100.92,100.58,100.71,98000.0,91.2353,91.2715,90.964,91.0815,98000.0
2015-02-25 15:00:00,100.7,100.7,100.53,100.53,80400.0,91.0725,91.0725,90.9188,90.9188,80400.0
2015-02-25 15:30:00,100.55,100.75,100.55,100.72,155600.0,90.9368,91.1177,90.9368,91.0906,155600.0
2015-02-26 09:30:00,100.74,100.87,100.45,100.45,75300.0,91.1087,91.2262,90.8464,90.8464,75300.0
2015-02-26 10:00:00,100.44,100.62,100.44,100.61,62100.0,90.8374,91.0001,90.8374,90.9911,62100.0
2015-02-26 10:30:00,100.61,100.76,100.56,100.74,47600.0,90.9911,91.1268,90.9459,91.1087,47600.0
2015-02-26 11:00:00,100.74,100.85,100.74,100.78,76400.0,91.1087,91.2082,91.1087,91.1448,76400.0
2015-02-26 11:30:00,100.79,100.85,100.78,100.8,42300.0,91.1539,91.2082,91.1448,91.1629,42300.0
2015-02-26 12:00:00,100.8,100.8,100.59,100.71,58700.0,91.1629,91.1629,90.973,91.0815,58700.0
2015-02-26 12:30:00,100.7,100.88,100.7,100.85,47600.0,91.0725,91.2353,91.0725,91.2082,47600.0
2015-02-26 13:00:00,100.84,100.86,100.69,100.76,49400.0,91.1991,91.2172,91.0635,91.1268,49400.0
2015-02-26 13:30:00,100.75,100.82,100.74,100.75,48900.0,91.1177,91.181,91.1087,91.1177,48900.0
2015-02-26 14:00:00,100.75,100.79,100.56,100.59,137500.0,91.1177,91.1539,90.9459,90.973,137500.0
2015-02-26 14:30:00,100.58,100.64,100.5,100.58,55500.0,90.964,91.0182,90.8916,90.964,55500.0
2015-02-26 15:00:00,100.6,100.73,100.43,100.69,76500.0,90.9821,91.0996,90.8283,91.0635,76500.0
2015-02-26 15:30:00,100.72,100.84,100.67,100.81,92100.0,91.0906,91.1991,91.0454,91.172,92100.0
2015-02-27 09:30:00,100.85,100.88,100.53,100.7,93800.0,91.2082,91.2353,90.9188,91.0725,93800.0
2015-02-27 10:00:00,100.73,100.81,100.64,100.81,64600.0,91.0996,91.172,91.0182,91.172,64600.0
2015-02-27 10:30:00,100.83,100.87,100.74,100.86,36600.0,91.1901,91.2262,91.1087,91.2172,36600.0
2015-02-27 11:00:00,100.86,100.87,100.68,100.69,67500.0,91.2172,91.2262,91.0544,91.0635,67500.0
2015-02-27 11:30:00,100.69,100.82,100.69,100.77,176400.0,91.0635,91.181,91.0635,91.1358,176400.0
2015-02-27 12:00:00,100.78,100.84,100.76,100.82,71200.0,91.1448,91.1991,91.1268,91.181,71200.0
2015-02-27 12:30:00,100.83,100.85,100.71,100.74,35600.0,91.1901,91.2082,91.0815,91.1087,35600.0
2015-02-27 13:00:00,100.73,100.75,100.63,100.66,47100.0,91.0996,91.1177,91.0092,91.0363,47100.0
2015-02-27 13:30:00,100.66,100.68,100.58,100.66,51000.0,91.0363,91.0544,90.964,91.0363,51000.0
2015-02-27 14:00:00,100.68,100.69,100.58,100.62,81700.0,91.0544,91.0635,90.964,91.0001,81700.0
2015-02-27 14:30:00,100.61,100.64,100.42,100.51,147100.0,90.9911,91.0182,90.8193,90.9007,147100.0
2015-02-27 15:00:00,100.51,100.57,100.41,100.57,89700.0,90.9007,90.9549,90.8102,90.9549,89700.0
2015-02-27 15:30:00,100.56,100.57,100.39,100.4,224700.0,90.9459,90.9549,90.7921,90.8012,224700.0
2015-03-02 09:30:00,100.57,100.9,100.55,100.89,145300.0,90.9549,91.2534,90.9368,91.2443,145300.0
2015-03-02 10:00:00,100.89,101.05,100.89,101.04,113100.0,91.2443,91.389,91.2443,91.38,113100.0
2015-03-02 10:30:00,101.04,101.08,100.92,100.97,93200.0,91.38,91.4162,91.2715,91.3167,93200.0
2015-03-02 11:00:00,100.98,101.04,100.89,101.0,56000.0,91.3257,91.38,91.2443,91.3438,56000.0
2015-03-02 11:30:00,101.0,101.1,100.98,101.0,78100.0,91.3438,91.4343,91.3257,91.3438,78100.0
2015-03-02 12:00:00,101.02,101.03,100.83,100.88,123900.0,91.3619,91.3709,91.1901,91.2353,123900.0
2015-03-02 12:30:00,100.88,100.93,100.83,100.92,107600.0,91.2353,91.2805,91.1901,91.2715,107600.0
2015-03-02 13:00:00,100.91,100.95,100.87,100.92,224100.0,91.2624,91.2986,91.2262,91.2715,224100.0
2015-03-02 13:30:00,100.93,101.05,100.91,101.02,135200.0,91.2805,91.389,91.2624,91.3619,135200.0
2015-03-02 14:00:00,101.03,101.07,100.94,100.94,148800.0,91.3709,91.4071,91.2896,91.2896,148800.0
2015-03-02 14:30:00,100.93,101.08,100.93,101.06,76500.0,91.2805,91.4162,91.2805,91.3981,76500.0
2015-03-02 15:00:00,101.07,101.16,101.05,101.15,116000.0,91.4071,91.4885,91.389,91.4795,116000.0
2015-03-02 15:30:00,101.16,101.27,101.14,101.24,212300.0,91.4885,91.588,91.4704,91.5609,212300.0
2015-03-03 09:30:00,101.04,101.04,100.65,100.71,58600.0,91.38,91.38,91.0273,91.0815,58600.0
2015-03-03 10:00:00,100.69,100.86,100.68,100.75,106700.0,91.0635,91.2172,91.0544,91.1177,106700.0
2015-03-03 10:30:00,100.76,100.82,100.67,100.7,57200.0,91.1268,91.181,91.0454,91.0725,57200.0
2015-03-03 11:00:00,100.7,100.7,100.57,100.61,60500.0,91.0725,91.0725,90.9549,90.9911,60500.0
2015-03-03 11:30:00,100.61,100.61,100.37,100.48,102900.0,90.9911,90.9911,90.774,90.8735,102900.0
2015-03-03 12:00:00,100.49,100.49,100.32,100.38,121400.0,90.8826,90.8826,90.7288,90.7831,121400.0
2015-03-03 12:30:00,100.38,100.63,100.37,100.63,88200.0,90.7831,91.0092,90.774,91.0092,88200.0
2015-03-03 13:00:00,100.62,100.69,100.57,100.65,73600.0,91.0001,91.0635,90.9549,91.0273,73600.0
2015-03-03 13:30:00,100.66,100.7,100.61,100.65,89400.0,91.0363,91.0725,90.9911,91.0273,89400.0
2015-03-03 14:00:00,100.65,100.87,100.64,100.86,124900.0,91.0273,91.2262,91.0182,91.2172,124900.0
2015-03-03 14:30:00,100.87,100.87,100.68,100.77,107800.0,91.2262,91.2262,91.0544,91.1358,107800.0
2015-03-03 15:00:00,100.77,100.85,100.7,100.83,85000.0,91.1358,91.2082,91.0725,91.1901,85000.0
2015-03-03 15:30:00,100.82,100.87,100.74,100.84,275700.0,91.181,91.2262,91.1087,91.1991,275700.0
2015-03-04 09:30:00,100.53,100.57,99.98,100.11,174600.0,90.9188,90.9549,90.4213,90.5389,174600.0
2015-03-04 10:00:00,100.1,100.15,99.86,99.98,165900.0,90.5299,90.5751,90.3128,90.4213,165900.0
2015-03-04 10:30:00,99.94,100.16,99.94,100.13,173800.0,90.3852,90.5841,90.3852,90.557,173800.0
2015-03-04 11:00:00,100.14,100.39,100.13,100.3,191600.0,90.566,90.7921,90.557,90.7107,191600.0
2015-03-04 11:30:00,100.33,100.4,100.29,100.32,530100.0,90.7379,90.8012,90.7017,90.7288,530100.0
2015-03-04 12:00:00,100.31,100.48,100.29,100.44,66900.0,90.7198,90.8735,90.7017,90.8374,66900.0
2015-03-04 12:30:00,100.44,100.52,100.4,100.41,45500.0,90.8374,90.9097,90.8012,90.8102,45500.0
2015-03-04 13:00:00,100.41,100.5,100.39,100.46,64500.0,90.8102,90.8916,90.7921,90.8554,64500.0
2015-03-04 13:30:00,100.46,100.48,100.25,100.26,90800.0,90.8554,90.8735,90.6655,90.6746,90800.0
2015-03-04 14:00:00,100.27,100.34,100.21,100.3,122600.0,90.6836,90.7469,90.6293,90.7107,122600.0
2015-03-04 14:30:00,100.3,100.47,100.28,100.46,63700.0,90.7107,90.8645,90.6927,90.8554,63700.0
2015-03-04 15:00:00,100.47,100.49,100.34,100.42,155600.0,90.8645,90.8826,90.7469,90.8193,155600.0
2015-03-04 15:30:00,100.41,100.49,100.37,100.39,254200.0,90.8102,90.8826,90.774,90.7921,254200.0
2015-03-05 09:30:00,100.61,100.69,100.44,100.64,129500.0,90.9911,91.0635,90.8374,91.0182,129500.0
2015-03-05 10:00:00,100.62,100.73,100.58,100.68,279400.0,91.0001,91.0996,90.964,91.0544,279400.0
2015-03-05 10:30:00,100.68,100.74,100.65,100.67,93000.0,91.0544,91.1087,91.0273,91.0454,93000.0
2015-03-05 11:00:00,100.67,100.67,100.4,100.52,72000.0,91.0454,91.0454,90.8012,90.9097,72000.0
2015-03-05 11:30:00,100.53,100.66,100.53,100.65,53000.0,90.9188,91.0363,90.9188,91.0273,53000.0
2015-03-05 12:00:00,100.64,100.65,100.49,100.5,115300.0,91.0182,91.0273,90.8826,90.8916,115300.0
2015-03-05 12:30:00,100.5,100.54,100.23,100.27,48000.0,90.8916,90.9278,90.6474,90.6836,48000.0
2015-03-05 13:00:00,100.26,100.43,100.26,100.41,64700.0,90.6746,90.8283,90.6746,90.8102,64700.0
2015-03-05 13:30:00,100.4,100.5,100.39,100.5,187400.0,90.8012,90.8916,90.7921,90.8916,187400.0
2015-03-05 14:00:00,100.5,100.57,100.49,100.52,62900.0,90.8916,90.9549,90.8826,90.9097,62900.0
2015-03-05 14:30:00,100.52,100.62,100.46,100.58,95100.0,90.9097,91.0001,90.8554,90.964,95100.0
2015-03-05 15:00:00,100.58,100.6,100.46,100.59,64100.0,90.964,90.9821,90.8554,90.973,64100.0
2015-03-05 15:30:00,100.58,100.61,100.47,100.54,223900.0,90.964,90.9911,90.8645,90.9278,223900.0
2015-03-06 09:30:00,100.26,100.26,99.99,100.23,87700.0,90.6746,90.6746,90.4304,90.6474,87700.0
2015-03-06 10:00:00,100.24,100.31,100.14,100.29,85700.0,90.6565,90.7198,90.566,90.7017,85700.0
2015-03-06 10:30:00,100.29,100.32,100.08,100.14,269400.0,90.7017,90.7288,90.5118,90.566,269400.0
2015-03-06 11:00:00,100.14,100.14,99.72,99.76,169400.0,90.566,90.566,90.1862,90.2224,169400.0
2015-03-06 11:30:00,99.72,99.72,99.5,99.63,143600.0,90.1862,90.1862,89.9872,90.1048,143600.0
2015-03-06 12:00:00,99.63,99.7,99.36,99.43,165800.0,90.1048,90.1681,89.8606,89.9239,165800.0
2015-03-06 12:30:00,99.44,99.54,99.34,99.41,65800.0,89.933,90.0234,89.8425,89.9058,65800.0
2015-03-06 13:00:00,99.48,99.5,99.26,99.39,89300.0,89.9691,89.9872,89.7702,89.8877,89300.0
2015-03-06 13:30:00,99.38,99.4,99.24,99.36,60600.0,89.8787,89.8968,89.7521,89.8606,60600.0
2015-03-06 14:00:00,99.38,99.52,99.23,99.28,131300.0,89.8787,90.0053,89.743,89.7883,131300.0
2015-03-06 14:30:00,99.29,99.33,99.12,99.14,109300.0,89.7973,89.8335,89.6436,89.6616,109300.0
2015-03-06 15:00:00,99.13,99.35,99.13,99.14,106100.0,89.6526,89.8516,89.6526,89.6616,106100.0
2015-03-06 15:30:00,99.14,99.21,98.98,99.16,227200.0,89.6616,89.725,89.5169,89.6797,227200.0
2015-03-09 09:30:00,99.25,99.43,99.21,99.42,62200.0,89.7611,89.9239,89.725,89.9149,62200.0
2015-03-09 10:00:00,99.41,99.47,99.25,99.29,110400.0,89.9058,89.9601,89.7611,89.7973,110400.0
2015-03-09 10:30:00,99.26,99.44,99.26,99.34,100200.0,89.7702,89.933,89.7702,89.8425,100200.0
2015-03-09 11:00:00,99.32,99.52,99.25,99.47,57600.0,89.8244,90.0053,89.7611,89.9601,57600.0
2015-03-09 11:30:00,99.47,99.54,99.36,99.39,160200.0,89.9601,90.0234,89.8606,89.8877,160200.0
2015-03-09 12:00:00,99.4,99.41,99.26,99.33,106400.0,89.8968,89.9058,89.7702,89.8335,106400.0
2015-03-09 12:30:00,99.33,99.49,99.32,99.46,96300.0,89.8335,89.9782,89.8244,89.951,96300.0
2015-03-09 13:00:00,99.46,99.55,99.43,99.54,67100.0,89.951,90.0324,89.9239,90.0234,67100.0
2015-03-09 13:30:00,99.56,99.77,99.55,99.68,139500.0,90.0415,90.2314,90.0324,90.15,139500.0
2015-03-09 14:00:00,99.68,99.71,99.52,99.55,308700.0,90.15,90.1771,90.0053,90.0324,308700.0
2015-03-09 14:30:00,99.54,99.62,99.39,99.58,184400.0,90.0234,90.0958,89.8877,90.0596,184400.0
2015-03-09 15:00:00,99.58,99.67,99.52,99.58,235200.0,90.0596,90.141,90.0053,90.0596,235200.0
2015-03-09 15:30:00,99.58,99.71,99.55,99.55,173500.0,90.0596,90.1771,90.0324,90.0324,173500.0
2015-03-10 09:30:00,98.86,98.86,98.41,98.52,157500.0,89.4084,89.4084,89.0014,89.1009,157500.0
2015-03-10 10:00:00,98.49,98.6,98.26,98.4,222500.0,89.0738,89.1733,88.8658,88.9924,222500.0
2015-03-10 10:30:00,98.38,98.47,98.19,98.38,226400.0,88.9743,89.0557,88.8025,88.9743,226400.0
2015-03-10 11:00:00,98.37,98.66,98.37,98.57,161600.0,88.9653,89.2275,88.9653,89.1461,161600.0
2015-03-10 11:30:00,98.57,98.62,98.19,98.19,202300.0,89.1461,89.1914,88.8025,88.8025,202300.0
2015-03-10 12:00:00,98.19,98.29,98.09,98.12,126000.0,88.8025,88.8929,88.712,88.7392,126000.0
2015-03-10 12:30:00,98.1,98.29,98.08,98.21,72700.0,88.7211,88.8929,88.703,88.8206,72700.0
2015-03-10 13:00:00,98.21,98.42,98.18,98.32,81500.0,88.8206,89.0105,88.7934,88.92,81500.0
2015-03-10 13:30:00,98.32,98.36,98.23,98.3,139700.0,88.92,88.9562,88.8386,88.902,139700.0
2015-03-10 14:00:00,98.29,98.42,98.1,98.12,174600.0,88.8929,89.0105,88.7211,88.7392,174600.0
2015-03-10 14:30:00,98.13,98.28,98.11,98.14,110900.0,88.7482,88.8839,88.7301,88.7572,110900.0
2015-03-10 15:00:00,98.13,98.33,98.1,98.18,116700.0,88.7482,88.9291,88.7211,88.7934,116700.0
2015-03-10 15:30:00,98.19,98.23,97.99,98.0,213200.0,88.8025,88.8386,88.6216,88.6306,213200.0
2015-03-11 09:30:00,98.13,98.13,97.85,98.06,156400.0,88.7482,88.7482,88.495,88.6849,156400.0
2015-03-11 10:00:00,98.05,98.19,97.94,98.02,55500.0,88.6759,88.8025,88.5764,88.6487,55500.0
2015-03-11 10:30:00,98.02,98.05,97.68,97.82,109500.0,88.6487,88.6759,88.3412,88.4678,109500.0
2015-03-11 11:00:00,97.82,98.05,97.82,98.05,70900.0,88.4678,88.6759,88.4678,88.6759,70900.0
2015-03-11 11:30:00,98.04,98.1,97.96,98.01,69500.0,88.6668,88.7211,88.5945,88.6397,69500.0
2015-03-11 12:00:00,98.03,98.08,97.88,97.94,106800.0,88.6578,88.703,88.5221,88.5764,106800.0
2015-03-11 12:30:00,97.94,98.11,97.91,98.03,73600.0,88.5764,88.7301,88.5492,88.6578,73600.0
2015-03-11 13:00:00,98.02,98.07,97.96,98.02,134000.0,88.6487,88.6939,88.5945,88.6487,134000.0
2015-03-11 13:30:00,98.02,98.02,97.69,97.8,100500.0,88.6487,88.6487,88.3503,88.4498,100500.0
2015-03-11 14:00:00,97.8,98.01,97.78,97.95,210000.0,88.4498,88.6397,88.4317,88.5854,210000.0
2015-03-11 14:30:00,97.95,98.02,97.84,98.0,148700.0,88.5854,88.6487,88.4859,88.6306,148700.0
2015-03-11 15:00:00,97.99,97.99,97.7,97.72,95400.0,88.6216,88.6216,88.3593,88.3774,95400.0
2015-03-11 15:30:00,97.71,97.74,97.62,97.69,181500.0,88.3684,88.3955,88.287,88.3503,181500.0
2015-03-12 09:30:00,98.13,98.51,98.03,98.41,180400.0,88.7482,89.0919,88.6578,89.0014,180400.0
2015-03-12 10:00:00,98.42,98.47,98.26,98.42,73900.0,89.0105,89.0557,88.8658,89.0105,73900.0
2015-03-12 10:30:00,98.43,98.52,98.35,98.48,79000.0,89.0195,89.1009,88.9472,89.0647,79000.0
2015-03-12 11:00:00,98.48,98.7,98.43,98.66,94200.0,89.0647,89.2637,89.0195,89.2275,94200.0
2015-03-12 11:30:00,98.66,98.68,98.59,98.6,83100.0,89.2275,89.2456,89.1642,89.1733,83100.0
2015-03-12 12:00:00,98.6,98.61,98.54,98.59,57600.0,89.1733,89.1823,89.119,89.1642,57600.0
2015-03-12 12:30:00,98.58,98.62,98.51,98.57,46500.0,89.1552,89.1914,89.0919,89.1461,46500.0
2015-03-12 13:00:00,98.57,98.64,98.54,98.6,140200.0,89.1461,89.2094,89.119,89.1733,140200.0
2015-03-12 13:30:00,98.61,98.72,98.56,98.67,178600.0,89.1823,89.2818,89.1371,89.2366,178600.0
2015-03-12 14:00:00,98.68,98.72,98.61,98.69,230800.0,89.2456,89.2818,89.1823,89.2547,230800.0
2015-03-12 14:30:00,98.7,98.81,98.59,98.78,96500.0,89.2637,89.3632,89.1642,89.3361,96500.0
2015-03-12 15:00:00,98.79,98.9,98.79,98.88,90800.0,89.3451,89.4446,89.3451,89.4265,90800.0
2015-03-12 15:30:00,98.87,98.95,98.81,98.9,178500.0,89.4175,89.4898,89.3632,89.4446,178500.0
2015-03-13 09:30:00,98.75,98.96,98.58,98.7,84100.0,89.3089,89.4989,89.1552,89.2637,84100.0
2015-03-13 10:00:00,98.7,98.75,98.4,98.43,49700.0,89.2637,89.3089,88.9924,89.0195,49700.0
2015-03-13 10:30:00,98.42,98.57,98.03,98.03,87700.0,89.0105,89.1461,88.6578,88.6578,87700.0
2015-03-13 11:00:00,98.01,98.23,97.93,97.96,154900.0,88.6397,88.8386,88.5673,88.5945,154900.0
2015-03-13 11:30:00,97.93,98.03,97.8,98.03,53400.0,88.5673,88.6578,88.4498,88.6578,53400.0
2015-03-13 12:00:00,98.02,98.02,97.84,97.98,131400.0,88.6487,88.6487,88.4859,88.6125,131400.0
2015-03-13 12:30:00,97.99,98.18,97.99,98.12,272300.0,88.6216,88.7934,88.6216,88.7392,272300.0
2015-03-13 13:00:00,98.11,98.11,97.83,97.85,64600.0,88.7301,88.7301,88.4769,88.495,64600.0
2015-03-13 13:30:00,97.82,98.01,97.82,97.93,134500.0,88.4678,88.6397,88.4678,88.5673,134500.0
2015-03-13 14:00:00,97.94,97.97,97.82,97.97,145400.0,88.5764,88.6035,88.4678,88.6035,145400.0
2015-03-13 14:30:00,97.96,97.99,97.76,97.96,147100.0,88.5945,88.6216,88.4136,88.5945,147100.0
2015-03-13 15:00:00,97.96,98.14,97.9,98.13,134900.0,88.5945,88.7572,88.5402,88.7482,134900.0
2015-03-13 15:30:00,98.14,98.45,98.04,98.3,514900.0,88.7572,89.0376,88.6668,88.902,514900.0
2015-03-16 09:30:00,98.77,99.11,98.66,99.09,179100.0,89.327,89.6345,89.2275,89.6164,179100.0
2015-03-16 10:00:00,99.09,99.26,99.09,99.14,71700.0,89.6164,89.7702,89.6164,89.6616,71700.0
2015-03-16 10:30:00,99.15,99.23,99.09,99.22,95200.0,89.6707,89.743,89.6164,89.734,95200.0
2015-03-16 11:00:00,99.24,99.39,99.23,99.31,58400.0,89.7521,89.8877,89.743,89.8154,58400.0
2015-03-16 11:30:00,99.31,99.39,99.28,99.33,163500.0,89.8154,89.8877,89.7883,89.8335,163500.0
2015-03-16 12:00:00,99.33,99.35,99.17,99.25,71700.0,89.8335,89.8516,89.6888,89.7611,71700.0
2015-03-16 12:30:00,99.22,99.32,99.18,99.26,139800.0,89.734,89.8244,89.6978,89.7702,139800.0
2015-03-16 13:00:00,99.25,99.25,99.13,99.24,51700.0,89.7611,89.7611,89.6526,89.7521,51700.0
2015-03-16 13:30:00,99.25,99.38,99.23,99.34,59700.0,89.7611,89.8787,89.743,89.8425,59700.0
2015-03-16 14:00:00,99.34,99.44,99.29,99.42,144000.0,89.8425,89.933,89.7973,89.9149,144000.0
2015-03-16 14:30:00,99.42,99.53,99.37,99.51,56400.0,89.9149,90.0144,89.8697,89.9963,56400.0
2015-03-16 15:00:00,99.54,99.6,99.48,99.52,46800.0,90.0234,90.0777,89.9691,90.0053,46800.0
2015-03-16 15:30:00,99.54,99.63,99.5,99.6,106500.0,90.0234,90.1048,89.9872,90.0777,106500.0
2015-03-17 09:30:00,99.26,99.46,99.16,99.31,67500.0,89.7702,89.951,89.6797,89.8154,67500.0
2015-03-17 10:00:00,99.28,99.36,99.23,99.33,49900.0,89.7883,89.8606,89.743,89.8335,49900.0
2015-03-17 10:30:00,99.34,99.39,99.25,99.31,46700.0,89.8425,89.8877,89.7611,89.8154,46700.0
2015-03-17 11:00:00,99.29,99.3,99.01,99.14,116000.0,89.7973,89.8063,89.5441,89.6616,116000.0
2015-03-17 11:30:00,99.13,99.25,99.08,99.25,218900.0,89.6526,89.7611,89.6074,89.7611,218900.0
2015-03-17 12:00:00,99.24,99.28,99.13,99.26,119000.0,89.7521,89.7883,89.6526,89.7702,119000.0
2015-03-17 12:30:00,99.26,99.41,99.21,99.4,54800.0,89.7702,89.9058,89.725,89.8968,54800.0
2015-03-17 13:00:00,99.4,99.49,99.35,99.46,36300.0,89.8968,89.9782,89.8516,89.951,36300.0
2015-03-17 13:30:00,99.45,99.57,99.4,99.55,101700.0,89.942,90.0505,89.8968,90.0324,101700.0
2015-03-17 14:00:00,99.54,99.61,99.44,99.45,44100.0,90.0234,90.0867,89.933,89.942,44100.0
2015-03-17 14:30:00,99.45,99.53,99.38,99.52,140100.0,89.942,90.0144,89.8787,90.0053,140100.0
2015-03-17 15:00:00,99.53,99.67,99.52,99.65,89600.0,90.0144,90.141,90.0053,90.1229,89600.0
2015-03-17 15:30:00,99.65,99.69,99.45,99.48,237900.0,90.1229,90.1591,89.942,89.9691,237900.0
2015-03-18 09:30:00,99.27,99.3,98.99,99.06,220700.0,89.7792,89.8063,89.526,89.5893,220700.0
2015-03-18 10:00:00,99.07,99.23,99.07,99.2,87600.0,89.5983,89.743,89.5983,89.7159,87600.0
2015-03-18 10:30:00,99.2,99.23,99.11,99.22,80900.0,89.7159,89.743,89.6345,89.734,80900.0
2015-03-18 11:00:00,99.22,99.26,99.09,99.09,107000.0,89.734,89.7702,89.6164,89.6164,107000.0
2015-03-18 11:30:00,99.09,99.17,99.06,99.12,97700.0,89.6164,89.6888,89.5893,89.6436,97700.0
2015-03-18 12:00:00,99.11,99.11,98.95,99.01,111800.0,89.6345,89.6345,89.4898,89.5441,111800.0
2015-03-18 12:30:00,99.01,99.1,98.96,98.97,107200.0,89.5441,89.6255,89.4989,89.5079,107200.0
2015-03-18 13:00:00,98.96,99.0,98.89,98.89,139600.0,89.4989,89.535,89.4355,89.4355,139600.0
2015-03-18 13:30:00,98.89,99.09,98.74,99.08,144200.0,89.4355,89.6164,89.2999,89.6074,144200.0
2015-03-18 14:00:00,99.09,100.34,99.09,100.18,145800.0,89.6164,90.7469,89.6164,90.6022,145800.0
2015-03-18 14:30:00,100.2,100.47,100.17,100.42,169800.0,90.6203,90.8645,90.5932,90.8193,169800.0
2015-03-18 15:00:00,100.41,100.96,100.35,100.74,112000.0,90.8102,91.3076,90.756,91.1087,112000.0
2015-03-18 15:30:00,100.75,100.78,100.46,100.58,583800.0,91.1177,91.1448,90.8554,90.964,583800.0
2015-03-19 09:30:00,100.37,100.57,100.3,100.55,115900.0,90.774,90.9549,90.7107,90.9368,115900.0
2015-03-19 10:00:00,100.55,100.7,100.48,100.61,115100.0,90.9368,91.0725,90.8735,90.9911,115100.0
2015-03-19 10:30:00,100.6,100.6,100.37,100.47,43700.0,90.9821,90.9821,90.774,90.8645,43700.0
2015-03-19 11:00:00,100.47,100.53,100.38,100.46,45300.0,90.8645,90.9188,90.7831,90.8554,45300.0
2015-03-19 11:30:00,100.47,100.47,100.22,100.35,62600.0,90.8645,90.8645,90.6384,90.756,62600.0
2015-03-19 12:00:00,100.35,100.42,100.28,100.38,71300.0,90.756,90.8193,90.6927,90.7831,71300.0
2015-03-19 12:30:00,100.37,100.37,100.2,100.23,126700.0,90.774,90.774,90.6203,90.6474,126700.0
2015-03-19 13:00:00,100.21,100.53,100.19,100.49,76000.0,90.6293,90.9188,90.6113,90.8826,76000.0
2015-03-19 13:30:00,100.5,100.52,100.34,100.35,39300.0,90.8916,90.9097,90.7469,90.756,39300.0
2015-03-19 14:00:00,100.37,100.57,100.35,100.46,64600.0,90.774,90.9549,90.756,90.8554,64600.0
2015-03-19 14:30:00,100.47,100.56,100.4,100.55,123900.0,90.8645,90.9459,90.8012,90.9368,123900.0
2015-03-19 15:00:00,100.56,100.61,100.36,100.48,70000.0,90.9459,90.9911,90.765,90.8735,70000.0
2015-03-19 15:30:00,100.46,100.57,100.4,100.42,151600.0,90.8554,90.9549,90.8012,90.8193,151600.0
2015-03-20 09:30:00,101.08,101.16,101.0,101.06,150600.0,91.4162,91.4885,91.3438,91.3981,150600.0
2015-03-20 10:00:00,101.06,101.15,101.0,101.01,29700.0,91.3981,91.4795,91.3438,91.3529,29700.0
2015-03-20 10:30:00,101.02,101.24,101.01,101.17,70100.0,91.3619,91.5609,91.3529,91.4976,70100.0
2015-03-20 11:00:00,101.18,101.35,101.18,101.34,86600.0,91.5066,91.6604,91.5066,91.6513,86600.0
2015-03-20 11:30:00,101.34,101.37,101.27,101.3,77900.0,91.6513,91.6784,91.588,91.6151,77900.0
2015-03-20 12:00:00,101.3,101.35,101.28,101.28,33000.0,91.6151,91.6604,91.597,91.597,33000.0
2015-03-20 12:30:00,101.27,101.43,101.27,101.4,274300.0,91.588,91.7327,91.588,91.7056,274300.0
2015-03-20 13:00:00,101.4,101.51,101.4,101.48,66000.0,91.7056,91.8051,91.7056,91.7779,66000.0
2015-03-20 13:30:00,101.49,101.51,101.44,101.47,87700.0,91.787,91.8051,91.7417,91.7689,87700.0
2015-03-20 14:00:00,101.47,101.5,101.33,101.38,74200.0,91.7689,91.796,91.6423,91.6875,74200.0
2015-03-20 14:30:00,101.36,101.45,101.33,101.44,54400.0,91.6694,91.7508,91.6423,91.7417,54400.0
2015-03-20 15:00:00,101.45,101.46,101.17,101.22,77100.0,91.7508,91.7598,91.4976,91.5428,77100.0
2015-03-20 15:30:00,101.22,101.37,101.21,101.23,159100.0,91.5428,91.6784,91.5337,91.5518,159100.0
2015-03-23 09:30:00,101.16,101.28,101.03,101.15,58400.0,91.4885,91.597,91.3709,91.4795,58400.0
2015-03-23 10:00:00,101.15,101.38,101.14,101.3,67800.0,91.4795,91.6875,91.4704,91.6151,67800.0
2015-03-23 10:30:00,101.29,101.35,101.25,101.29,81000.0,91.6061,91.6604,91.5699,91.6061,81000.0
2015-03-23 11:00:00,101.28,101.36,101.24,101.25,32900.0,91.597,91.6694,91.5609,91.5699,32900.0
2015-03-23 11:30:00,101.27,101.32,101.17,101.29,30400.0,91.588,91.6332,91.4976,91.6061,30400.0
2015-03-23 12:00:00,101.28,101.28,101.17,101.22,47400.0,91.597,91.597,91.4976,91.5428,47400.0
2015-03-23 12:30:00,101.22,101.32,101.2,101.23,156900.0,91.5428,91.6332,91.5247,91.5518,156900.0
2015-03-23 13:00:00,101.24,101.26,101.19,101.2,69100.0,91.5609,91.579,91.5157,91.5247,69100.0
2015-03-23 13:30:00,101.2,101.28,101.18,101.23,82900.0,91.5247,91.597,91.5066,91.5518,82900.0
2015-03-23 14:00:00,101.22,101.39,101.2,101.36,37200.0,91.5428,91.6965,91.5247,91.6694,37200.0
2015-03-23 14:30:00,101.37,101.37,101.23,101.29,52700.0,91.6784,91.6784,91.5518,91.6061,52700.0
2015-03-23 15:00:00,101.28,101.3,101.16,101.17,69000.0,91.597,91.6151,91.4885,91.4976,69000.0
2015-03-23 15:30:00,101.18,101.21,100.95,100.95,83400.0,91.5066,91.5337,91.2986,91.2986,83400.0
2015-03-24 09:30:00,101.06,101.06,100.75,101.01,114700.0,91.3981,91.3981,91.1177,91.3529,114700.0
2015-03-24 10:00:00,101.01,101.17,101.01,101.08,63000.0,91.3529,91.4976,91.3529,91.4162,63000.0
2015-03-24 10:30:00,101.09,101.17,101.04,101.14,80600.0,91.4252,91.4976,91.38,91.4704,80600.0
2015-03-24 11:00:00,101.14,101.3,101.08,101.24,49300.0,91.4704,91.6151,91.4162,91.5609,49300.0
2015-03-24 11:30:00,101.25,101.26,101.18,101.2,189700.0,91.5699,91.579,91.5066,91.5247,189700.0
2015-03-24 12:00:00,101.2,101.23,101.08,101.08,37700.0,91.5247,91.5518,91.4162,91.4162,37700.0
2015-03-24 12:30:00,101.07,101.08,100.91,100.91,75500.0,91.4071,91.4162,91.2624,91.2624,75500.0
2015-03-24 13:00:00,100.9,100.99,100.75,100.78,52100.0,91.2534,91.3348,91.1177,91.1448,52100.0
2015-03-24 13:30:00,100.77,100.91,100.72,100.88,61100.0,91.1358,91.2624,91.0906,91.2353,61100.0
2015-03-24 14:00:00,100.86,100.86,100.65,100.7,68000.0,91.2172,91.2172,91.0273,91.0725,68000.0
2015-03-24 14:30:00,100.67,100.79,100.61,100.73,206800.0,91.0454,91.1539,90.9911,91.0996,206800.0
2015-03-24 15:00:00,100.73,100.87,100.61,100.62,99100.0,91.0996,91.2262,90.9911,91.0001,99100.0
2015-03-24 15:30:00,100.61,100.74,100.52,100.53,294900.0,90.9911,91.1087,90.9097,90.9188,294900.0
2015-03-25 09:30:00,100.4,100.47,99.89,99.97,74000.0,91.0996,91.1632,90.6369,90.7095,74000.0
2015-03-25 10:00:00,99.95,100.19,99.89,100.11,40500.0,90.6913,90.9091,90.6369,90.8365,40500.0
2015-03-25 10:30:00,100.09,100.11,99.88,100.04,60500.0,90.8184,90.8365,90.6278,90.773,60500.0
2015-03-25 11:00:00,100.06,100.1,99.76,99.82,83700.0,90.7911,90.8274,90.5189,90.5734,83700.0
2015-03-25 11:30:00,99.8,99.8,99.23,99.36,128400.0,90.5552,90.5552,90.038,90.156,128400.0
2015-03-25 12:00:00,99.35,99.36,99.06,99.18,140700.0,90.1469,90.156,89.8838,89.9927,140700.0
2015-03-25 12:30:00,99.18,99.18,98.96,99.15,64500.0,89.9927,89.9927,89.793,89.9654,64500.0
2015-03-25 13:00:00,99.14,99.18,98.89,99.04,44500.0,89.9564,89.9927,89.7295,89.8656,44500.0
2015-03-25 13:30:00,99.05,99.2,98.95,99.09,41000.0,89.8747,90.0108,89.784,89.911,41000.0
2015-03-25 14:00:00,99.08,99.23,98.99,99.21,158100.0,89.9019,90.038,89.8203,90.0199,158100.0
2015-03-25 14:30:00,99.21,99.21,98.96,98.99,124400.0,90.0199,90.0199,89.793,89.8203,124400.0
2015-03-25 15:00:00,98.99,99.0,98.72,98.74,177100.0,89.8203,89.8293,89.5753,89.5934,177100.0
2015-03-25 15:30:00,98.74,98.78,98.49,98.51,235800.0,89.5934,89.6297,89.3666,89.3847,235800.0
2015-03-26 09:30:00,98.09,98.45,97.79,98.0,78100.0,89.0036,89.3303,88.7314,88.922,78100.0
2015-03-26 10:00:00,98.05,98.12,97.79,98.07,91000.0,88.9673,89.0308,88.7314,88.9855,91000.0
2015-03-26 10:30:00,98.08,98.39,97.99,98.34,122200.0,88.9946,89.2758,88.9129,89.2305,122200.0
2015-03-26 11:00:00,98.33,98.33,98.07,98.23,85800.0,89.2214,89.2214,88.9855,89.1307,85800.0
2015-03-26 11:30:00,98.2,98.57,98.17,98.57,58000.0,89.1034,89.4392,89.0762,89.4392,58000.0
2015-03-26 12:00:00,98.57,98.61,98.37,98.4,126900.0,89.4392,89.4755,89.2577,89.2849,126900.0
2015-03-26 12:30:00,98.41,98.61,98.31,98.57,49700.0,89.294,89.4755,89.2032,89.4392,49700.0
2015-03-26 13:00:00,98.57,98.58,98.32,98.49,133000.0,89.4392,89.4482,89.2123,89.3666,133000.0
2015-03-26 13:30:00,98.5,98.87,98.47,98.79,129300.0,89.3756,89.7114,89.3484,89.6388,129300.0
2015-03-26 14:00:00,98.78,98.8,98.51,98.52,176300.0,89.6297,89.6479,89.3847,89.3938,176300.0
2015-03-26 14:30:00,98.51,98.7,98.4,98.41,242700.0,89.3847,89.5571,89.2849,89.294,242700.0
2015-03-26 15:00:00,98.39,98.48,98.34,98.43,216200.0,89.2758,89.3575,89.2305,89.3121,216200.0
2015-03-26 15:30:00,98.42,98.64,98.34,98.37,640700.0,89.3031,89.5027,89.2305,89.2577,640700.0
2015-03-27 09:30:00,98.43,98.68,98.16,98.62,92400.0,89.3121,89.539,89.0671,89.4845,92400.0
2015-03-27 10:00:00,98.6,98.76,98.25,98.51,66800.0,89.4664,89.6116,89.1488,89.3847,66800.0
2015-03-27 10:30:00,98.51,98.77,98.33,98.76,87300.0,89.3847,89.6206,89.2214,89.6116,87300.0
2015-03-27 11:00:00,98.73,98.79,98.57,98.59,102900.0,89.5843,89.6388,89.4392,89.4573,102900.0
2015-03-27 11:30:00,98.58,98.67,98.44,98.56,164500.0,89.4482,89.5299,89.3212,89.4301,164500.0
2015-03-27 12:00:00,98.58,98.61,98.47,98.52,81000.0,89.4482,89.4755,89.3484,89.3938,81000.0
2015-03-27 12:30:00,98.52,98.66,98.5,98.65,36300.0,89.3938,89.5208,89.3756,89.5118,36300.0
2015-03-27 13:00:00,98.66,98.67,98.54,98.6,71000.0,89.5208,89.5299,89.4119,89.4664,71000.0
2015-03-27 13:30:00,98.6,98.71,98.53,98.65,73900.0,89.4664,89.5662,89.4029,89.5118,73900.0
2015-03-27 14:00:00,98.65,98.71,98.57,98.62,71100.0,89.5118,89.5662,89.4392,89.4845,71100.0
2015-03-27 14:30:00,98.63,98.67,98.58,98.65,77500.0,89.4936,89.5299,89.4482,89.5118,77500.0
2015-03-27 15:00:00,98.64,98.74,98.58,98.61,99600.0,89.5027,89.5934,89.4482,89.4755,99600.0
2015-03-27 15:30:00,98.62,98.82,98.6,98.67,671100.0,89.4845,89.666,89.4664,89.5299,671100.0
2015-03-30 09:30:00,99.32,99.75,99.32,99.66,112200.0,90.1197,90.5099,90.1197,90.4282,112200.0
2015-03-30 10:00:00,99.68,99.76,99.43,99.45,137000.0,90.4463,90.5189,90.2195,90.2376,137000.0
2015-03-30 10:30:00,99.48,99.6,99.44,99.56,67600.0,90.2649,90.3737,90.2286,90.3375,67600.0
2015-03-30 11:00:00,99.56,99.63,99.47,99.59,91700.0,90.3375,90.401,90.2558,90.3647,91700.0
2015-03-30 11:30:00,99.57,99.6,99.49,99.57,50800.0,90.3465,90.3737,90.2739,90.3465,50800.0
2015-03-30 12:00:00,99.58,99.72,99.56,99.68,51000.0,90.3556,90.4826,90.3375,90.4463,51000.0
2015-03-30 12:30:00,99.68,99.74,99.63,99.73,38800.0,90.4463,90.5008,90.401,90.4917,38800.0
2015-03-30 13:00:00,99.73,99.83,99.72,99.82,55900.0,90.4917,90.5824,90.4826,90.5734,55900.0
2015-03-30 13:30:00,99.83,99.87,99.71,99.79,120500.0,90.5824,90.6187,90.4736,90.5461,120500.0
2015-03-30 14:00:00,99.79,99.89,99.78,99.81,96400.0,90.5461,90.6369,90.5371,90.5643,96400.0
2015-03-30 14:30:00,99.8,99.85,99.75,99.85,76900.0,90.5552,90.6006,90.5099,90.6006,76900.0
2015-03-30 15:00:00,99.86,99.91,99.77,99.81,78500.0,90.6097,90.655,90.528,90.5643,78500.0
2015-03-30 15:30:00,99.81,99.89,99.76,99.8,385000.0,90.5643,90.6369,90.5189,90.5552,385000.0
2015-03-31 09:30:00,99.27,99.55,99.21,99.4,115100.0,90.0743,90.3284,90.0199,90.1923,115100.0
2015-03-31 10:00:00,99.42,99.59,99.4,99.53,78100.0,90.2104,90.3647,90.1923,90.3102,78100.0
2015-03-31 10:30:00,99.53,99.66,99.51,99.56,67600.0,90.3102,90.4282,90.2921,90.3375,67600.0
2015-03-31 11:00:00,99.55,99.81,99.54,99.7,316300.0,90.3284,90.5643,90.3193,90.4645,316300.0
2015-03-31 11:30:00,99.7,99.7,99.43,99.43,102300.0,90.4645,90.4645,90.2195,90.2195,102300.0
2015-03-31 12:00:00,99.42,99.49,99.32,99.45,95200.0,90.2104,90.2739,90.1197,90.2376,95200.0
2015-03-31 12:30:00,99.45,99.52,99.41,99.48,78200.0,90.2376,90.3012,90.2013,90.2649,78200.0
2015-03-31 13:00:00,99.48,99.6,99.48,99.56,58500.0,90.2649,90.3737,90.2649,90.3375,58500.0
2015-03-31 13:30:00,99.57,99.65,99.43,99.45,94100.0,90.3465,90.4191,90.2195,90.2376,94100.0
2015-03-31 14:00:00,99.46,99.54,99.44,99.46,72200.0,90.2467,90.3193,90.2286,90.2467,72200.0
2015-03-31 14:30:00,99.45,99.52,99.38,99.51,104200.0,90.2376,90.3012,90.1741,90.2921,104200.0
2015-03-31 15:00:00,99.51,99.51,98.96,99.04,102500.0,90.2921,90.2921,89.793,89.8656,102500.0
2015-03-31 15:30:00,99.04,99.16,98.91,98.92,331600.0,89.8656,89.9745,89.7477,89.7567,331600.0
2015-04-01 09:30:00,98.95,98.95,97.89,98.0,112700.0,89.784,89.784,88.8222,88.922,112700.0
2015-04-01 10:00:00,98.01,98.3,97.96,98.21,98100.0,88.931,89.1942,88.8857,89.1125,98100.0
2015-04-01 10:30:00,98.2,98.56,98.03,98.45,100100.0,89.1034,89.4301,88.9492,89.3303,100100.0
2015-04-01 11:00:00,98.46,98.6,98.34,98.37,147000.0,89.3394,89.4664,89.2305,89.2577,147000.0
2015-04-01 11:30:00,98.36,98.51,98.29,98.35,59700.0,89.2486,89.3847,89.1851,89.2395,59700.0
2015-04-01 12:00:00,98.35,98.4,98.17,98.31,204800.0,89.2395,89.2849,89.0762,89.2032,204800.0
2015-04-01 12:30:00,98.3,98.43,98.23,98.33,59000.0,89.1942,89.3121,89.1307,89.2214,59000.0
2015-04-01 13:00:00,98.33,98.4,98.24,98.39,62800.0,89.2214,89.2849,89.1397,89.2758,62800.0
2015-04-01 13:30:00,98.4,98.58,98.36,98.48,270700.0,89.2849,89.4482,89.2486,89.3575,270700.0
2015-04-01 14:00:00,98.49,98.51,98.24,98.24,395500.0,89.3666,89.3847,89.1397,89.1397,395500.0
2015-04-01 14:30:00,98.23,98.39,98.17,98.32,152500.0,89.1307,89.2758,89.0762,89.2123,152500.0
2015-04-01 15:00:00,98.32,98.33,98.14,98.28,112000.0,89.2123,89.2214,89.049,89.176,112000.0
2015-04-01 15:30:00,98.25,98.54,98.22,98.53,268100.0,89.1488,89.4119,89.1216,89.4029,268100.0
2015-04-02 09:30:00,98.61,99.04,98.43,98.97,151600.0,89.4755,89.8656,89.3121,89.8021,151600.0
2015-04-02 10:00:00,98.97,99.11,98.86,98.87,111400.0,89.8021,89.9291,89.7023,89.7114,111400.0
2015-04-02 10:30:00,98.88,98.92,98.78,98.83,69400.0,89.7204,89.7567,89.6297,89.6751,69400.0
2015-04-02 11:00:00,98.82,98.93,98.79,98.87,50500.0,89.666,89.7658,89.6388,89.7114,50500.0
2015-04-02 11:30:00,98.87,98.94,98.76,98.8,69000.0,89.7114,89.7749,89.6116,89.6479,69000.0
2015-04-02 12:00:00,98.78,98.78,98.59,98.71,58400.0,89.6297,89.6297,89.4573,89.5662,58400.0
2015-04-02 12:30:00,98.73,98.87,98.73,98.8,50700.0,89.5843,89.7114,89.5843,89.6479,50700.0
2015-04-02 13:00:00,98.8,98.94,98.76,98.88,83500.0,89.6479,89.7749,89.6116,89.7204,83500.0
2015-04-02 13:30:00,98.89,98.91,98.8,98.88,73700.0,89.7295,89.7477,89.6479,89.7204,73700.0
2015-04-02 14:00:00,98.88,99.01,98.83,98.91,362800.0,89.7204,89.8384,89.6751,89.7477,362800.0
2015-04-02 14:30:00,98.92,98.93,98.72,98.79,110000.0,89.7567,89.7658,89.5753,89.6388,110000.0
2015-04-02 15:00:00,98.79,98.86,98.77,98.85,103600.0,89.6388,89.7023,89.6206,89.6932,103600.0
2015-04-02 15:30:00,98.85,99.06,98.82,98.88,537200.0,89.6932,89.8838,89.666,89.7204,537200.0
2015-04-06 09:30:00,98.3,99.12,98.28,99.01,138000.0,89.1942,89.9382,89.176,89.8384,138000.0
2015-04-06 10:00:00,99.01,99.46,98.99,99.45,77400.0,89.8384,90.2467,89.8203,90.2376,77400.0
2015-04-06 10:30:00,99.47,99.54,99.4,99.5,56200.0,90.2558,90.3193,90.1923,90.283,56200.0
2015-04-06 11:00:00,99.5,99.61,99.49,99.56,82700.0,90.283,90.3828,90.2739,90.3375,82700.0
2015-04-06 11:30:00,99.56,99.67,99.53,99.64,83600.0,90.3375,90.4373,90.3102,90.41,83600.0
2015-04-06 12:00:00,99.64,99.78,99.63,99.73,113400.0,90.41,90.5371,90.401,90.4917,113400.0
2015-04-06 12:30:00,99.73,99.78,99.68,99.76,55100.0,90.4917,90.5371,90.4463,90.5189,55100.0
2015-04-06 13:00:00,99.77,99.88,99.77,99.87,88500.0,90.528,90.6278,90.528,90.6187,88500.0
2015-04-06 13:30:00,99.88,99.9,99.78,99.83,78200.0,90.6278,90.646,90.5371,90.5824,78200.0
2015-04-06 14:00:00,99.83,99.84,99.72,99.77,141200.0,90.5824,90.5915,90.4826,90.528,141200.0
2015-04-06 14:30:00,99.78,99.83,99.76,99.77,133800.0,90.5371,90.5824,90.5189,90.528,133800.0
2015-04-06 15:00:00,99.77,99.81,99.64,99.65,92900.0,90.528,90.5643,90.41,90.4191,92900.0
2015-04-06 15:30:00,99.66,99.72,99.53,99.57,667400.0,90.4282,90.4826,90.3102,90.3465,667400.0
2015-04-07 09:30:00,99.57,100.05,99.54,99.8,145400.0,90.3465,90.7821,90.3193,90.5552,145400.0
2015-04-07 10:00:00,99.8,100.02,99.62,99.97,326000.0,90.5552,90.7548,90.3919,90.7095,326000.0
2015-04-07 10:30:00,99.99,100.12,99.97,100.0,61300.0,90.7276,90.8456,90.7095,90.7367,61300.0
2015-04-07 11:00:00,99.99,100.01,99.86,99.92,117300.0,90.7276,90.7458,90.6097,90.6641,117300.0
2015-04-07 11:30:00,99.92,100.0,99.92,99.98,59000.0,90.6641,90.7367,90.6641,90.7185,59000.0
2015-04-07 12:00:00,99.98,100.04,99.97,100.01,280500.0,90.7185,90.773,90.7095,90.7458,280500.0
2015-04-07 12:30:00,100.02,100.03,99.88,99.92,70000.0,90.7548,90.7639,90.6278,90.6641,70000.0
2015-04-07 13:00:00,99.91,99.98,99.89,99.95,65400.0,90.655,90.7185,90.6369,90.6913,65400.0
2015-04-07 13:30:00,99.95,99.95,99.78,99.82,72300.0,90.6913,90.6913,90.5371,90.5734,72300.0
2015-04-07 14:00:00,99.83,99.89,99.81,99.88,98500.0,90.5824,90.6369,90.5643,90.6278,98500.0
2015-04-07 14:30:00,99.88,99.89,99.75,99.75,115600.0,90.6278,90.6369,90.5099,90.5099,115600.0
2015-04-07 15:00:00,99.75,99.78,99.55,99.61,123100.0,90.5099,90.5371,90.3284,90.3828,123100.0
2015-04-07 15:30:00,99.6,99.65,99.32,99.33,216300.0,90.3737,90.4191,90.1197,90.1288,216300.0
2015-04-08 09:30:00,99.47,99.97,99.36,99.93,81300.0,90.2558,90.7095,90.156,90.6732,81300.0
2015-04-08 10:00:00,99.94,99.98,99.74,99.79,63100.0,90.6823,90.7185,90.5008,90.5461,63100.0
2015-04-08 10:30:00,99.79,99.79,99.33,99.57,55700.0,90.5461,90.5461,90.1288,90.3465,55700.0
2015-04-08 11:00:00,99.56,99.78,99.5,99.68,34000.0,90.3375,90.5371,90.283,90.4463,34000.0
2015-04-08 11:30:00,99.72,99.9,99.67,99.83,58900.0,90.4826,90.646,90.4373,90.5824,58900.0
2015-04-08 12:00:00,99.84,99.86,99.76,99.76,87000.0,90.5915,90.6097,90.5189,90.5189,87000.0
2015-04-08 12:30:00,99.75,99.84,99.71,99.75,50200.0,90.5099,90.5915,90.4736,90.5099,50200.0
2015-04-08 13:00:00,99.75,99.81,99.64,99.73,53700.0,90.5099,90.5643,90.41,90.4917,53700.0
2015-04-08 13:30:00,99.73,99.81,99.68,99.77,100000.0,90.4917,90.5643,90.4463,90.528,100000.0
2015-04-08 14:00:00,99.77,100.02,99.38,99.85,155800.0,90.528,90.7548,90.1741,90.6006,155800.0
2015-04-08 14:30:00,99.86,99.87,99.61,99.7,136600.0,90.6097,90.6187,90.3828,90.4645,136600.0
2015-04-08 15:00:00,99.72,99.81,99.66,99.74,105000.0,90.4826,90.5643,90.4282,90.5008,105000.0
2015-04-08 15:30:00,99.74,99.87,99.68,99.83,190200.0,90.5008,90.6187,90.4463,90.5824,190200.0
2015-04-09 09:30:00,99.87,100.25,99.77,99.89,68400.0,90.6187,90.9635,90.528,90.6369,68400.0
2015-04-09 10:00:00,99.93,100.05,99.71,99.93,56400.0,90.6732,90.7821,90.4736,90.6732,56400.0
2015-04-09 10:30:00,99.92,99.92,99.56,99.76,41100.0,90.6641,90.6641,90.3375,90.5189,41100.0
2015-04-09 11:00:00,99.71,99.74,99.48,99.68,31000.0,90.4736,90.5008,90.2649,90.4463,31000.0
2015-04-09 11:30:00,99.66,99.85,99.66,99.78,44500.0,90.4282,90.6006,90.4282,90.5371,44500.0
2015-04-09 12:00:00,99.77,100.03,99.77,100.0,30600.0,90.528,90.7639,90.528,90.7367,30600.0
2015-04-09 12:30:00,99.99,100.01,99.91,99.99,68900.0,90.7276,90.7458,90.655,90.7276,68900.0
2015-04-09 13:00:00,100.0,100.04,99.93,99.96,86300.0,90.7367,90.773,90.6732,90.7004,86300.0
2015-04-09 13:30:00,99.96,99.97,99.83,99.9,55000.0,90.7004,90.7095,90.5824,90.646,55000.0
2015-04-09 14:00:00,99.89,99.94,99.84,99.9,218800.0,90.6369,90.6823,90.5915,90.646,218800.0
2015-04-09 14:30:00,99.89,100.07,99.87,100.04,149600.0,90.6369,90.8002,90.6187,90.773,149600.0
2015-04-09 15:00:00,100.05,100.36,100.05,100.34,190400.0,90.7821,91.0633,90.7821,91.0452,190400.0
2015-04-09 15:30:00,100.35,100.36,100.17,100.28,334200.0,91.0543,91.0633,90.8909,90.9908,334200.0
2015-04-10 09:30:00,100.41,100.43,100.17,100.29,85800.0,91.1087,91.1269,90.8909,90.9998,85800.0
2015-04-10 10:00:00,100.29,100.44,100.28,100.39,194700.0,90.9998,91.1359,90.9908,91.0906,194700.0
2015-04-10 10:30:00,100.42,100.54,100.41,100.5,625600.0,91.1178,91.2267,91.1087,91.1904,625600.0
2015-04-10 11:00:00,100.49,100.6,100.48,100.6,40600.0,91.1813,91.2811,91.1722,91.2811,40600.0
2015-04-10 11:30:00,100.6,100.64,100.55,100.58,34300.0,91.2811,91.3174,91.2357,91.263,34300.0
2015-04-10 12:00:00,100.58,100.59,100.53,100.57,33500.0,91.263,91.272,91.2176,91.2539,33500.0
2015-04-10 12:30:00,100.57,100.62,100.56,100.57,21600.0,91.2539,91.2993,91.2448,91.2539,21600.0
2015-04-10 13:00:00,100.57,100.59,100.5,100.54,42300.0,91.2539,91.272,91.1904,91.2267,42300.0
2015-04-10 13:30:00,100.54,100.63,100.52,100.61,41700.0,91.2267,91.3083,91.2085,91.2902,41700.0
2015-04-10 14:00:00,100.61,100.67,100.56,100.56,24200.0,91.2902,91.3446,91.2448,91.2448,24200.0
2015-04-10 14:30:00,100.58,100.7,100.56,100.64,52300.0,91.263,91.3719,91.2448,91.3174,52300.0
2015-04-10 15:00:00,100.63,100.66,100.54,100.61,150200.0,91.3083,91.3356,91.2267,91.2902,150200.0
2015-04-10 15:30:00,100.6,100.67,100.56,100.66,250700.0,91.2811,91.3446,91.2448,91.3356,250700.0
2015-04-13 09:30:00,100.63,100.96,100.5,100.93,101200.0,91.3083,91.6078,91.1904,91.5805,101200.0
2015-04-13 10:00:00,100.93,101.0,100.86,100.94,48900.0,91.5805,91.6441,91.517,91.5896,48900.0
2015-04-13 10:30:00,100.96,100.97,100.8,100.8,35400.0,91.6078,91.6168,91.4626,91.4626,35400.0
2015-04-13 11:00:00,100.82,100.87,100.78,100.78,26900.0,91.4807,91.5261,91.4444,91.4444,26900.0
2015-04-13 11:30:00,100.79,100.89,100.75,100.76,38800.0,91.4535,91.5443,91.4172,91.4263,38800.0
2015-04-13 12:00:00,100.77,100.78,100.63,100.67,27000.0,91.4354,91.4444,91.3083,91.3446,27000.0
2015-04-13 12:30:00,100.66,100.71,100.65,100.67,24200.0,91.3356,91.3809,91.3265,91.3446,24200.0
2015-04-13 13:00:00,100.66,100.67,100.4,100.42,74900.0,91.3356,91.3446,91.0996,91.1178,74900.0
2015-04-13 13:30:00,100.41,100.45,100.28,100.43,122000.0,91.1087,91.145,90.9908,91.1269,122000.0
2015-04-13 14:00:00,100.42,100.47,100.34,100.39,172000.0,91.1178,91.1632,91.0452,91.0906,172000.0
2015-04-13 14:30:00,100.4,100.47,100.24,100.31,225900.0,91.0996,91.1632,90.9545,91.018,225900.0
2015-04-13 15:00:00,100.33,100.42,100.14,100.18,289400.0,91.0361,91.1178,90.8637,90.9,289400.0
2015-04-13 15:30:00,100.19,100.29,100.11,100.13,522800.0,90.9091,90.9998,90.8365,90.8547,522800.0
2015-04-14 09:30:00,99.99,100.28,99.75,99.81,60700.0,90.7276,90.9908,90.5099,90.5643,60700.0
2015-04-14 10:00:00,99.8,99.82,99.52,99.7,79900.0,90.5552,90.5734,90.3012,90.4645,79900.0
2015-04-14 10:30:00,99.74,99.84,99.55,99.79,60700.0,90.5008,90.5915,90.3284,90.5461,60700.0
2015-04-14 11:00:00,99.75,100.12,99.71,99.96,45000.0,90.5099,90.8456,90.4736,90.7004,45000.0
2015-04-14 11:30:00,100.0,100.03,99.92,100.0,32000.0,90.7367,90.7639,90.6641,90.7367,32000.0
2015-04-14 12:00:00,100.02,100.11,100.0,100.08,26000.0,90.7548,90.8365,90.7367,90.8093,26000.0
2015-04-14 12:30:00,100.09,100.27,100.09,100.1,71200.0,90.8184,90.9817,90.8184,90.8274,71200.0
2015-04-14 13:00:00,100.11,100.12,100.01,100.08,46200.0,90.8365,90.8456,90.7458,90.8093,46200.0
2015-04-14 13:30:00,100.08,100.12,100.01,100.06,132200.0,90.8093,90.8456,90.7458,90.7911,132200.0
2015-04-14 14:00:00,100.06,100.12,100.01,100.09,47600.0,90.7911,90.8456,90.7458,90.8184,47600.0
2015-04-14 14:30:00,100.09,100.13,99.98,100.11,80200.0,90.8184,90.8547,90.7185,90.8365,80200.0
2015-04-14 15:00:00,100.12,100.2,100.08,100.12,40600.0,90.8456,90.9182,90.8093,90.8456,40600.0
2015-04-14 15:30:00,100.12,100.2,100.05,100.16,94900.0,90.8456,90.9182,90.7821,90.8819,94900.0
2015-04-15 09:30:00,100.47,100.64,100.38,100.57,39600.0,91.1632,91.3174,91.0815,91.2539,39600.0
2015-04-15 10:00:00,100.6,100.6,100.45,100.49,43800.0,91.2811,91.2811,91.145,91.1813,43800.0
2015-04-15 10:30:00,100.52,100.6,100.51,100.6,34600.0,91.2085,91.2811,91.1995,91.2811,34600.0
2015-04-15 11:00:00,100.61,100.61,100.42,100.48,45100.0,91.2902,91.2902,91.1178,91.1722,45100.0
2015-04-15 11:30:00,100.47,100.55,100.35,100.52,95300.0,91.1632,91.2357,91.0543,91.2085,95300.0
2015-04-15 12:00:00,100.52,100.55,100.48,100.5,77900.0,91.2085,91.2357,91.1722,91.1904,77900.0
2015-04-15 12:30:00,100.49,100.56,100.41,100.56,67300.0,91.1813,91.2448,91.1087,91.2448,67300.0
2015-04-15 13:00:00,100.55,100.77,100.53,100.76,93300.0,91.2357,91.4354,91.2176,91.4263,93300.0
2015-04-15 13:30:00,100.75,100.77,100.69,100.72,42500.0,91.4172,91.4354,91.3628,91.39,42500.0
2015-04-15 14:00:00,100.72,100.83,100.7,100.75,72800.0,91.39,91.4898,91.3719,91.4172,72800.0
2015-04-15 14:30:00,100.75,100.83,100.7,100.76,132700.0,91.4172,91.4898,91.3719,91.4263,132700.0
2015-04-15 15:00:00,100.77,100.79,100.69,100.76,76300.0,91.4354,91.4535,91.3628,91.4263,76300.0
2015-04-15 15:30:00,100.75,100.76,100.56,100.57,144800.0,91.4172,91.4263,91.2448,91.2539,144800.0
2015-04-16 09:30:00,100.41,100.56,100.38,100.48,65600.0,91.1087,91.2448,91.0815,91.1722,65600.0
2015-04-16 10:00:00,100.5,100.57,100.4,100.4,69300.0,91.1904,91.2539,91.0996,91.0996,69300.0
2015-04-16 10:30:00,100.37,100.61,100.35,100.52,48500.0,91.0724,91.2902,91.0543,91.2085,48500.0
2015-04-16 11:00:00,100.52,100.63,100.51,100.57,106200.0,91.2085,91.3083,91.1995,91.2539,106200.0
2015-04-16 11:30:00,100.57,100.61,100.47,100.55,63900.0,91.2539,91.2902,91.1632,91.2357,63900.0
2015-04-16 12:00:00,100.55,100.63,100.54,100.59,36400.0,91.2357,91.3083,91.2267,91.272,36400.0
2015-04-16 12:30:00,100.6,100.66,100.55,100.59,48700.0,91.2811,91.3356,91.2357,91.272,48700.0
2015-04-16 13:00:00,100.59,100.67,100.56,100.58,112400.0,91.272,91.3446,91.2448,91.263,112400.0
2015-04-16 13:30:00,100.58,100.86,100.56,100.84,60600.0,91.263,91.517,91.2448,91.4989,60600.0
2015-04-16 14:00:00,100.84,100.86,100.75,100.8,67500.0,91.4989,91.517,91.4172,91.4626,67500.0
2015-04-16 14:30:00,100.8,100.83,100.7,100.71,82200.0,91.4626,91.4898,91.3719,91.3809,82200.0
2015-04-16 15:00:00,100.71,100.74,100.57,100.6,53100.0,91.3809,91.4081,91.2539,91.2811,53100.0
2015-04-16 15:30:00,100.59,100.69,100.54,100.6,181100.0,91.272,91.3628,91.2267,91.2811,181100.0
2015-04-17 09:30:00,99.78,99.94,99.38,99.5,568600.0,90.5371,90.6823,90.1741,90.283,568600.0
2015-04-17 10:00:00,99.48,99.54,99.22,99.32,725100.0,90.2649,90.3193,90.0289,90.1197,725100.0
2015-04-17 10:30:00,99.32,99.52,99.31,99.32,563500.0,90.1197,90.3012,90.1106,90.1197,563500.0
2015-04-17 11:00:00,99.31,99.44,99.18,99.4,507300.0,90.1106,90.2286,89.9927,90.1923,507300.0
2015-04-17 11:30:00,99.4,99.47,99.27,99.41,784500.0,90.1923,90.2558,90.0743,90.2013,784500.0
2015-04-17 12:00:00,99.41,99.48,99.35,99.39,245200.0,90.2013,90.2649,90.1469,90.1832,245200.0
2015-04-17 12:30:00,99.38,99.46,99.33,99.4,223600.0,90.1741,90.2467,90.1288,90.1923,223600.0
2015-04-17 13:00:00,99.39,99.46,99.34,99.37,267800.0,90.1832,90.2467,90.1378,90.1651,267800.0
2015-04-17 13:30:00,99.37,99.37,99.04,99.07,396100.0,90.1651,90.1651,89.8656,89.8928,396100.0
2015-04-17 14:00:00,99.07,99.13,98.88,99.05,376800.0,89.8928,89.9473,89.7204,89.8747,376800.0
2015-04-17 14:30:00,99.03,99.1,98.97,99.04,255800.0,89.8566,89.9201,89.8021,89.8656,255800.0
2015-04-17 15:00:00,99.04,99.18,99.02,99.16,282300.0,89.8656,89.9927,89.8475,89.9745,282300.0
2015-04-17 15:30:00,99.15,99.41,99.15,99.31,491800.0,89.9654,90.2013,89.9654,90.1106,491800.0
2015-04-20 09:30:00,99.84,100.25,99.79,100.2,92400.0,90.5915,90.9635,90.5461,90.9182,92400.0
2015-04-20 10:00:00,100.22,100.29,100.08,100.15,107500.0,90.9363,90.9998,90.8093,90.8728,107500.0
2015-04-20 10:30:00,100.16,100.35,100.16,100.32,70000.0,90.8819,91.0543,90.8819,91.0271,70000.0
2015-04-20 11:00:00,100.33,100.42,100.33,100.37,50500.0,91.0361,91.1178,91.0361,91.0724,50500.0
2015-04-20 11:30:00,100.39,100.43,100.33,100.43,841500.0,91.0906,91.1269,91.0361,91.1269,841500.0
2015-04-20 12:00:00,100.42,100.42,100.34,100.39,87400.0,91.1178,91.1178,91.0452,91.0906,87400.0
2015-04-20 12:30:00,100.37,100.39,100.31,100.36,43000.0,91.0724,91.0906,91.018,91.0633,43000.0
2015-04-20 13:00:00,100.37,100.44,100.3,100.33,62700.0,91.0724,91.1359,91.0089,91.0361,62700.0
2015-04-20 13:30:00,100.34,100.39,100.32,100.37,52100.0,91.0452,91.0906,91.0271,91.0724,52100.0
2015-04-20 14:00:00,100.38,100.39,100.28,100.34,118400.0,91.0815,91.0906,90.9908,91.0452,118400.0
2015-04-20 14:30:00,100.33,100.42,100.3,100.41,109200.0,91.0361,91.1178,91.0089,91.1087,109200.0
2015-04-20 15:00:00,100.4,100.53,100.38,100.48,65600.0,91.0996,91.2176,91.0815,91.1722,65600.0
2015-04-20 15:30:00,100.47,100.52,100.36,100.37,243200.0,91.1632,91.2085,91.0633,91.0724,243200.0
2015-04-21 09:30:00,100.74,100.9,100.55,100.55,82800.0,91.4081,91.5533,91.2357,91.2357,82800.0
2015-04-21 10:00:00,100.57,100.64,100.44,100.56,45700.0,91.2539,91.3174,91.1359,91.2448,45700.0
2015-04-21 10:30:00,100.54,100.59,100.43,100.52,42200.0,91.2267,91.272,91.1269,91.2085,42200.0
2015-04-21 11:00:00,100.52,100.64,100.52,100.54,39400.0,91.2085,91.3174,91.2085,91.2267,39400.0
2015-04-21 11:30:00,100.53,100.59,100.4,100.46,33300.0,91.2176,91.272,91.0996,91.1541,33300.0
2015-04-21 12:00:00,100.46,100.54,100.41,100.53,46400.0,91.1541,91.2267,91.1087,91.2176,46400.0
2015-04-21 12:30:00,100.53,100.55,100.48,100.54,17500.0,91.2176,91.2357,91.1722,91.2267,17500.0
2015-04-21 13:00:00,100.54,100.67,100.54,100.64,28100.0,91.2267,91.3446,91.2267,91.3174,28100.0
2015-04-21 13:30:00,100.66,100.68,100.49,100.49,42800.0,91.3356,91.3537,91.1813,91.1813,42800.0
2015-04-21 14:00:00,100.48,100.65,100.39,100.64,105100.0,91.1722,91.3265,91.0906,91.3174,105100.0
2015-04-21 14:30:00,100.65,100.67,100.58,100.62,48100.0,91.3265,91.3446,91.263,91.2993,48100.0
2015-04-21 15:00:00,100.63,100.63,100.5,100.53,80600.0,91.3083,91.3083,91.1904,91.2176,80600.0
2015-04-21 15:30:00,100.53,100.58,100.46,100.52,104800.0,91.2176,91.263,91.1541,91.2085,104800.0
2015-04-22 09:30:00,100.73,100.93,100.41,100.52,114000.0,91.3991,91.5805,91.1087,91.2085,114000.0
2015-04-22 10:00:00,100.57,100.62,100.23,100.42,80100.0,91.2539,91.2993,90.9454,91.1178,80100.0
2015-04-22 10:30:00,100.43,100.77,100.38,100.76,113900.0,91.1269,91.4354,91.0815,91.4263,113900.0
2015-04-22 11:00:00,100.79,100.86,100.71,100.77,49800.0,91.4535,91.517,91.3809,91.4354,49800.0
2015-04-22 11:30:00,100.77,100.83,100.74,100.82,49100.0,91.4354,91.4898,91.4081,91.4807,49100.0
2015-04-22 12:00:00,100.84,100.84,100.68,100.81,45800.0,91.4989,91.4989,91.3537,91.4717,45800.0
2015-04-22 12:30:00,100.83,100.89,100.77,100.85,53700.0,91.4898,91.5443,91.4354,91.508,53700.0
2015-04-22 13:00:00,100.86,100.87,100.77,100.83,44800.0,91.517,91.5261,91.4354,91.4898,44800.0
2015-04-22 13:30:00,100.82,101.02,100.81,100.99,37800.0,91.4807,91.6622,91.4717,91.635,37800.0
2015-04-22 14:00:00,100.97,101.08,100.97,101.04,61000.0,91.6168,91.7167,91.6168,91.6804,61000.0
2015-04-22 14:30:00,101.05,101.09,101.0,101.02,116300.0,91.6894,91.7257,91.6441,91.6622,116300.0
2015-04-22 15:00:00,101.02,101.16,101.01,101.13,96100.0,91.6622,91.7892,91.6531,91.762,96100.0
2015-04-22 15:30:00,101.13,101.14,100.97,101.02,238500.0,91.762,91.7711,91.6168,91.6622,238500.0
2015-04-23 09:30:00,100.89,101.05,100.81,101.05,60200.0,91.5443,91.6894,91.4717,91.6894,60200.0
2015-04-23 10:00:00,101.04,101.16,100.87,100.97,74400.0,91.6804,91.7892,91.5261,91.6168,74400.0
2015-04-23 10:30:00,100.98,101.07,100.91,100.91,33800.0,91.6259,91.7076,91.5624,91.5624,33800.0
2015-04-23 11:00:00,100.93,101.06,100.93,101.05,71400.0,91.5805,91.6985,91.5805,91.6894,71400.0
2015-04-23 11:30:00,101.06,101.4,101.02,101.34,86800.0,91.6985,92.007,91.6622,91.9526,86800.0
2015-04-23 12:00:00,101.33,101.39,101.27,101.39,50400.0,91.9435,91.9979,91.8891,91.9979,50400.0
2015-04-23 12:30:00,101.39,101.58,101.34,101.56,62500.0,91.9979,92.1703,91.9526,92.1522,62500.0
2015-04-23 13:00:00,101.59,101.59,101.5,101.53,35300.0,92.1794,92.1794,92.0977,92.125,35300.0
2015-04-23 13:30:00,101.52,101.57,101.47,101.56,38600.0,92.1159,92.1613,92.0705,92.1522,38600.0
2015-04-23 14:00:00,101.57,101.64,101.53,101.57,48200.0,92.1613,92.2248,92.125,92.1613,48200.0
2015-04-23 14:30:00,101.57,101.6,101.49,101.56,83600.0,92.1613,92.1885,92.0887,92.1522,83600.0
2015-04-23 15:00:00,101.57,101.76,101.55,101.64,76400.0,92.1613,92.3337,92.1431,92.2248,76400.0
2015-04-23 15:30:00,101.63,101.63,101.37,101.38,61500.0,92.2157,92.2157,91.9798,91.9889,61500.0
2015-04-24 09:30:00,101.79,101.8,101.45,101.63,106700.0,92.3609,92.37,92.0524,92.2157,106700.0
2015-04-24 10:00:00,101.63,101.66,101.42,101.6,34500.0,92.2157,92.2429,92.0252,92.1885,34500.0
2015-04-24 10:30:00,101.61,101.65,101.55,101.62,40600.0,92.1976,92.2339,92.1431,92.2066,40600.0
2015-04-24 11:00:00,101.62,101.71,101.59,101.71,28900.0,92.2066,92.2883,92.1794,92.2883,28900.0
2015-04-24 11:30:00,101.72,101.76,101.64,101.68,49200.0,92.2974,92.3337,92.2248,92.2611,49200.0
2015-04-24 12:00:00,101.67,101.81,101.67,101.78,53500.0,92.252,92.379,92.252,92.3518,53500.0
2015-04-24 12:30:00,101.77,101.82,101.67,101.7,41300.0,92.3427,92.3881,92.252,92.2792,41300.0
2015-04-24 13:00:00,101.69,101.76,101.65,101.75,59900.0,92.2701,92.3337,92.2339,92.3246,59900.0
2015-04-24 13:30:00,101.75,101.75,101.66,101.68,81900.0,92.3246,92.3246,92.2429,92.2611,81900.0
2015-04-24 14:00:00,101.67,101.76,101.67,101.76,113200.0,92.252,92.3337,92.252,92.3337,113200.0
2015-04-24 14:30:00,101.77,101.79,101.61,101.64,104700.0,92.3427,92.3609,92.1976,92.2248,104700.0
2015-04-24 15:00:00,101.63,101.67,101.59,101.63,55500.0,92.2157,92.252,92.1794,92.2157,55500.0
2015-04-24 15:30:00,101.65,101.72,101.63,101.68,81100.0,92.2339,92.2974,92.2157,92.2611,81100.0
2015-04-27 09:30:00,102.07,102.09,101.82,102.04,63600.0,92.6149,92.6331,92.3881,92.5877,63600.0
2015-04-27 10:00:00,102.07,102.1,101.98,102.04,46100.0,92.6149,92.6422,92.5333,92.5877,46100.0
2015-04-27 10:30:00,102.05,102.07,101.82,101.85,57400.0,92.5968,92.6149,92.3881,92.4153,57400.0
2015-04-27 11:00:00,101.84,101.95,101.77,101.91,129000.0,92.4063,92.5061,92.3427,92.4698,129000.0
2015-04-27 11:30:00,101.91,101.96,101.7,101.73,73900.0,92.4698,92.5151,92.2792,92.3064,73900.0
2015-04-27 12:00:00,101.73,101.75,101.44,101.54,56500.0,92.3064,92.3246,92.0433,92.134,56500.0
2015-04-27 12:30:00,101.58,101.58,101.38,101.43,40000.0,92.1703,92.1703,91.9889,92.0342,40000.0
2015-04-27 13:00:00,101.43,101.52,101.34,101.47,51600.0,92.0342,92.1159,91.9526,92.0705,51600.0
2015-04-27 13:30:00,101.47,101.53,101.42,101.44,42900.0,92.0705,92.125,92.0252,92.0433,42900.0
2015-04-27 14:00:00,101.43,101.47,101.28,101.44,69600.0,92.0342,92.0705,91.8981,92.0433,69600.0
2015-04-27 14:30:00,101.44,101.44,101.25,101.33,90000.0,92.0433,92.0433,91.8709,91.9435,90000.0
2015-04-27 15:00:00,101.34,101.42,101.14,101.22,95800.0,91.9526,92.0252,91.7711,91.8437,95800.0
2015-04-27 15:30:00,101.21,101.25,101.11,101.23,116900.0,91.8346,91.8709,91.7439,91.8528,116900.0
2015-04-28 09:30:00,101.25,101.25,100.94,100.99,97400.0,91.8709,91.8709,91.5896,91.635,97400.0
2015-04-28 10:00:00,100.97,100.97,100.35,100.67,76800.0,91.6168,91.6168,91.0543,91.3446,76800.0
2015-04-28 10:30:00,100.67,101.04,100.64,100.95,63300.0,91.3446,91.6804,91.3174,91.5987,63300.0
2015-04-28 11:00:00,100.94,101.25,100.94,101.14,109900.0,91.5896,91.8709,91.5896,91.7711,109900.0
2015-04-28 11:30:00,101.16,101.33,101.15,101.3,32200.0,91.7892,91.9435,91.7802,91.9163,32200.0
2015-04-28 12:00:00,101.3,101.39,101.24,101.33,55200.0,91.9163,91.9979,91.8618,91.9435,55200.0
2015-04-28 12:30:00,101.34,101.46,101.25,101.37,46500.0,91.9526,92.0615,91.8709,91.9798,46500.0
2015-04-28 13:00:00,101.37,101.45,101.34,101.35,70400.0,91.9798,92.0524,91.9526,91.9616,70400.0
2015-04-28 13:30:00,101.35,101.4,101.28,101.32,432700.0,91.9616,92.007,91.8981,91.9344,432700.0
2015-04-28 14:00:00,101.3,101.3,101.12,101.16,382500.0,91.9163,91.9163,91.7529,91.7892,382500.0
2015-04-28 14:30:00,101.15,101.27,101.08,101.19,52400.0,91.7802,91.8891,91.7167,91.8165,52400.0
2015-04-28 15:00:00,101.17,101.3,101.13,101.16,159900.0,91.7983,91.9163,91.762,91.7892,159900.0
2015-04-28 15:30:00,101.16,101.24,101.01,101.16,131800.0,91.7892,91.8618,91.6531,91.7892,131800.0
2015-04-29 09:30:00,100.77,101.06,100.56,100.93,61200.0,91.4354,91.6985,91.2448,91.5805,61200.0
2015-04-29 10:00:00,100.9,100.95,100.54,100.6,130700.0,91.5533,91.5987,91.2267,91.2811,130700.0
2015-04-29 10:30:00,100.58,100.84,100.58,100.7,351900.0,91.263,91.4989,91.263,91.3719,351900.0
2015-04-29 11:00:00,100.71,100.88,100.69,100.71,76800.0,91.3809,91.5352,91.3628,91.3809,76800.0
2015-04-29 11:30:00,100.72,100.73,100.57,100.61,33700.0,91.39,91.3991,91.2539,91.2902,33700.0
2015-04-29 12:00:00,100.61,100.64,100.2,100.23,47000.0,91.2902,91.3174,90.9182,90.9454,47000.0
2015-04-29 12:30:00,100.2,100.41,100.13,100.39,32600.0,90.9182,91.1087,90.8547,91.0906,32600.0
2015-04-29 13:00:00,100.4,100.41,100.24,100.31,38800.0,91.0996,91.1087,90.9545,91.018,38800.0
2015-04-29 13:30:00,100.31,100.71,100.31,100.64,43300.0,91.018,91.3809,91.018,91.3174,43300.0
2015-04-29 14:00:00,100.68,100.8,100.4,100.73,79900.0,91.3537,91.4626,91.0996,91.3991,79900.0
2015-04-29 14:30:00,100.77,101.0,100.69,100.81,125800.0,91.4354,91.6441,91.3628,91.4717,125800.0
2015-04-29 15:00:00,100.82,100.86,100.55,100.67,71500.0,91.4807,91.517,91.2357,91.3446,71500.0
2015-04-29 15:30:00,100.69,100.83,100.56,100.64,68100.0,91.3628,91.4898,91.2448,91.3174,68100.0
2015-04-30 09:30:00,100.31,100.54,100.03,100.04,69600.0,91.018,91.2267,90.7639,90.773,69600.0
2015-04-30 10:00:00,100.0,100.11,99.79,99.87,39800.0,90.7367,90.8365,90.5461,90.6187,39800.0
2015-04-30 10:30:00,99.89,99.99,99.79,99.91,46400.0,90.6369,90.7276,90.5461,90.655,46400.0
2015-04-30 11:00:00,99.93,100.32,99.93,100.25,54100.0,90.6732,91.0271,90.6732,90.9635,54100.0
2015-04-30 11:30:00,100.26,100.35,99.98,99.98,57600.0,90.9726,91.0543,90.7185,90.7185,57600.0
2015-04-30 12:00:00,100.01,100.12,99.95,100.02,273600.0,90.7458,90.8456,90.6913,90.7548,273600.0
2015-04-30 12:30:00,100.0,100.02,99.75,99.89,63500.0,90.7367,90.7548,90.5099,90.6369,63500.0
2015-04-30 13:00:00,99.89,99.99,99.82,99.91,79800.0,90.6369,90.7276,90.5734,90.655,79800.0
2015-04-30 13:30:00,99.88,99.97,99.8,99.84,56700.0,90.6278,90.7095,90.5552,90.5915,56700.0
2015-04-30 14:00:00,99.8,99.88,99.58,99.61,96700.0,90.5552,90.6278,90.3556,90.3828,96700.0
2015-04-30 14:30:00,99.59,99.64,99.31,99.35,87700.0,90.3647,90.41,90.1106,90.1469,87700.0
2015-04-30 15:00:00,99.33,99.37,99.02,99.19,124600.0,90.1288,90.1651,89.8475,90.0017,124600.0
2015-04-30 15:30:00,99.18,99.47,99.12,99.45,440100.0,89.9927,90.2558,89.9382,90.2376,440100.0
2015-05-01 09:30:00,99.91,100.23,99.74,100.0,151800.0,90.655,90.9454,90.5008,90.7367,151800.0
2015-05-01 10:00:00,99.98,100.3,99.96,100.16,127700.0,90.7185,91.0089,90.7004,90.8819,127700.0
2015-05-01 10:30:00,100.16,100.22,99.91,100.05,116600.0,90.8819,90.9363,90.655,90.7821,116600.0
2015-05-01 11:00:00,100.08,100.21,100.04,100.2,195900.0,90.8093,90.9272,90.773,90.9182,195900.0
2015-05-01 11:30:00,100.25,100.27,99.87,100.0,87400.0,90.9635,90.9817,90.6187,90.7367,87400.0
2015-05-01 12:00:00,99.99,100.05,99.9,100.05,87200.0,90.7276,90.7821,90.646,90.7821,87200.0
2015-05-01 12:30:00,100.06,100.19,100.05,100.19,214400.0,90.7911,90.9091,90.7821,90.9091,214400.0
2015-05-01 13:00:00,100.18,100.19,100.09,100.16,38600.0,90.9,90.9091,90.8184,90.8819,38600.0
2015-05-01 13:30:00,100.17,100.44,100.14,100.4,98400.0,90.8909,91.1359,90.8637,91.0996,98400.0
2015-05-01 14:00:00,100.4,100.59,100.38,100.58,85200.0,91.0996,91.272,91.0815,91.263,85200.0
2015-05-01 14:30:00,100.59,100.59,100.44,100.47,65100.0,91.272,91.272,91.1359,91.1632,65100.0
2015-05-01 15:00:00,100.48,100.54,100.38,100.4,143600.0,91.1722,91.2267,91.0815,91.0996,143600.0
2015-05-01 15:30:00,100.43,100.63,100.42,100.6,532800.0,91.1269,91.3083,91.1178,91.2811,532800.0
2015-05-04 09:30:00,100.88,101.27,100.8,101.25,322400.0,91.5352,91.8891,91.4626,91.8709,322400.0
2015-05-04 10:00:00,101.25,101.28,101.14,101.23,241900.0,91.8709,91.8981,91.7711,91.8528,241900.0
2015-05-04 10:30:00,101.24,101.24,100.95,100.97,50700.0,91.8618,91.8618,91.5987,91.6168,50700.0
2015-05-04 11:00:00,100.98,101.05,100.92,100.97,49500.0,91.6259,91.6894,91.5715,91.6168,49500.0
2015-05-04 11:30:00,100.94,101.0,100.88,101.0,49800.0,91.5896,91.6441,91.5352,91.6441,49800.0
2015-05-04 12:00:00,101.0,101.05,100.91,101.01,85300.0,91.6441,91.6894,91.5624,91.6531,85300.0
2015-05-04 12:30:00,101.01,101.03,100.83,100.89,46200.0,91.6531,91.6713,91.4898,91.5443,46200.0
2015-05-04 13:00:00,100.85,100.87,100.71,100.8,32400.0,91.508,91.5261,91.3809,91.4626,32400.0
2015-05-04 13:30:00,100.8,100.92,100.75,100.92,98200.0,91.4626,91.5715,91.4172,91.5715,98200.0
2015-05-04 14:00:00,100.92,100.98,100.84,100.97,55600.0,91.5715,91.6259,91.4989,91.6168,55600.0
2015-05-04 14:30:00,100.97,101.02,100.9,100.92,93100.0,91.6168,91.6622,91.5533,91.5715,93100.0
2015-05-04 15:00:00,100.92,100.95,100.84,100.9,50100.0,91.5715,91.5987,91.4989,91.5533,50100.0
2015-05-04 15:30:00,100.9,100.96,100.75,100.76,199700.0,91.5533,91.6078,91.4172,91.4263,199700.0
2015-05-05 09:30:00,100.69,100.82,100.29,100.29,270900.0,91.3628,91.4807,90.9998,90.9998,270900.0
2015-05-05 10:00:00,100.31,100.4,100.11,100.36,128700.0,91.018,91.0996,90.8365,91.0633,128700.0
2015-05-05 10:30:00,100.27,100.34,100.13,100.21,70300.0,90.9817,91.0452,90.8547,90.9272,70300.0
2015-05-05 11:00:00,100.19,100.21,99.85,99.85,72500.0,90.9091,90.9272,90.6006,90.6006,72500.0
2015-05-05 11:30:00,99.85,100.0,99.77,100.0,71000.0,90.6006,90.7367,90.528,90.7367,71000.0
2015-05-05 12:00:00,100.0,100.13,99.98,100.07,100400.0,90.7367,90.8547,90.7185,90.8002,100400.0
2015-05-05 12:30:00,100.07,100.08,99.91,99.93,84600.0,90.8002,90.8093,90.655,90.6732,84600.0
2015-05-05 13:00:00,99.94,99.94,99.63,99.75,89800.0,90.6823,90.6823,90.401,90.5099,89800.0
2015-05-05 13:30:00,99.73,99.83,99.66,99.71,75900.0,90.4917,90.5824,90.4282,90.4736,75900.0
2015-05-05 14:00:00,99.71,99.83,99.6,99.66,108000.0,90.4736,90.5824,90.3737,90.4282,108000.0
2015-05-05 14:30:00,99.66,99.75,99.45,99.55,169500.0,90.4282,90.5099,90.2376,90.3284,169500.0
2015-05-05 15:00:00,99.56,99.69,99.47,99.65,118900.0,90.3375,90.4554,90.2558,90.4191,118900.0
2015-05-05 15:30:00,99.64,99.75,99.49,99.52,189900.0,90.41,90.5099,90.2739,90.3012,189900.0
2015-05-06 09:30:00,99.93,100.03,99.05,99.22,75800.0,90.6732,90.7639,89.8747,90.0289,75800.0
2015-05-06 10:00:00,99.22,99.3,98.9,99.26,566100.0,90.0289,90.1015,89.7386,90.0652,566100.0
2015-05-06 10:30:00,99.27,99.56,99.1,99.5,52400.0,90.0743,90.3375,89.9201,90.283,52400.0
2015-05-06 11:00:00,99.51,99.58,99.22,99.35,78700.0,90.2921,90.3556,90.0289,90.1469,78700.0
2015-05-06 11:30:00,99.37,99.49,99.27,99.43,86500.0,90.1651,90.2739,90.0743,90.2195,86500.0
2015-05-06 12:00:00,99.41,99.41,99.21,99.27,63400.0,90.2013,90.2013,90.0199,90.0743,63400.0
2015-05-06 12:30:00,99.25,99.35,99.13,99.18,43400.0,90.0562,90.1469,89.9473,89.9927,43400.0
2015-05-06 13:00:00,99.16,99.25,99.06,99.1,57000.0,89.9745,90.0562,89.8838,89.9201,57000.0
2015-05-06 13:30:00,99.08,99.1,98.83,98.93,81100.0,89.9019,89.9201,89.6751,89.7658,81100.0
2015-05-06 14:00:00,98.92,98.99,98.77,98.88,76600.0,89.7567,89.8203,89.6206,89.7204,76600.0
2015-05-06 14:30:00,98.87,98.87,98.57,98.76,131500.0,89.7114,89.7114,89.4392,89.6116,131500.0
2015-05-06 15:00:00,98.76,98.91,98.64,98.9,60800.0,89.6116,89.7477,89.5027,89.7386,60800.0
2015-05-06 15:30:00,98.9,99.18,98.8,99.18,332900.0,89.7386,89.9927,89.6479,89.9927,332900.0
2015-05-07 09:30:00,99.1,99.43,98.94,99.06,76200.0,89.9201,90.2195,89.7749,89.8838,76200.0
2015-05-07 10:00:00,98.98,99.3,98.97,99.16,77900.0,89.8112,90.1015,89.8021,89.9745,77900.0
2015-05-07 10:30:00,99.14,99.5,99.02,99.43,88000.0,89.9564,90.283,89.8475,90.2195,88000.0
2015-05-07 11:00:00,99.41,99.64,99.34,99.61,84500.0,90.2013,90.41,90.1378,90.3828,84500.0
2015-05-07 11:30:00,99.61,99.64,99.5,99.52,60500.0,90.3828,90.41,90.283,90.3012,60500.0
2015-05-07 12:00:00,99.52,99.74,99.51,99.72,33200.0,90.3012,90.5008,90.2921,90.4826,33200.0
2015-05-07 12:30:00,99.74,99.84,99.73,99.78,28400.0,90.5008,90.5915,90.4917,90.5371,28400.0
2015-05-07 13:00:00,99.82,99.85,99.62,99.67,42900.0,90.5734,90.6006,90.3919,90.4373,42900.0
2015-05-07 13:30:00,99.66,99.77,99.65,99.67,37100.0,90.4282,90.528,90.4191,90.4373,37100.0
2015-05-07 14:00:00,99.68,99.79,99.68,99.78,128100.0,90.4463,90.5461,90.4463,90.5371,128100.0
2015-05-07 14:30:00,99.78,99.82,99.71,99.77,78600.0,90.5371,90.5734,90.4736,90.528,78600.0
2015-05-07 15:00:00,99.76,99.82,99.56,99.62,78400.0,90.5189,90.5734,90.3375,90.3919,78400.0
2015-05-07 15:30:00,99.62,99.73,99.52,99.63,159400.0,90.3919,90.4917,90.3012,90.401,159400.0
2015-05-08 09:30:00,100.61,100.93,100.58,100.85,115700.0,91.2902,91.5805,91.263,91.508,115700.0
2015-05-08 10:00:00,100.91,101.02,100.87,100.93,57800.0,91.5624,91.6622,91.5261,91.5805,57800.0
2015-05-08 10:30:00,100.93,100.96,100.87,100.92,51500.0,91.5805,91.6078,91.5261,91.5715,51500.0
2015-05-08 11:00:00,100.92,101.03,100.9,100.93,81300.0,91.5715,91.6713,91.5533,91.5805,81300.0
2015-05-08 11:30:00,100.97,101.08,100.93,101.03,51200.0,91.6168,91.7167,91.5805,91.6713,51200.0
2015-05-08 12:00:00,101.05,101.07,100.94,100.95,25400.0,91.6894,91.7076,91.5896,91.5987,25400.0
2015-05-08 12:30:00,100.96,101.01,100.92,100.95,69500.0,91.6078,91.6531,91.5715,91.5987,69500.0
2015-05-08 13:00:00,100.94,101.02,100.92,100.94,40200.0,91.5896,91.6622,91.5715,91.5896,40200.0
2015-05-08 13:30:00,100.92,100.93,100.82,100.83,48500.0,91.5715,91.5805,91.4807,91.4898,48500.0
2015-05-08 14:00:00,100.83,100.85,100.79,100.8,31800.0,91.4898,91.508,91.4535,91.4626,31800.0
2015-05-08 14:30:00,100.8,100.9,100.75,100.88,96700.0,91.4626,91.5533,91.4172,91.5352,96700.0
2015-05-08 15:00:00,100.89,100.95,100.84,100.86,42100.0,91.5443,91.5987,91.4989,91.517,42100.0
2015-05-08 15:30:00,100.87,100.98,100.86,100.91,126300.0,91.5261,91.6259,91.517,91.5624,126300.0
2015-05-11 09:30:00,101.09,101.1,100.74,100.98,80000.0,91.7257,91.7348,91.4081,91.6259,80000.0
2015-05-11 10:00:00,101.0,101.1,100.84,100.84,49000.0,91.6441,91.7348,91.4989,91.4989,49000.0
2015-05-11 10:30:00,100.84,100.93,100.69,100.91,102000.0,91.4989,91.5805,91.3628,91.5624,102000.0
2015-05-11 11:00:00,100.89,100.97,100.77,100.89,54200.0,91.5443,91.6168,91.4354,91.5443,54200.0
2015-05-11 11:30:00,100.88,101.0,100.82,100.99,37700.0,91.5352,91.6441,91.4807,91.635,37700.0
2015-05-11 12:00:00,100.99,101.01,100.75,100.82,62700.0,91.635,91.6531,91.4172,91.4807,62700.0
2015-05-11 12:30:00,100.83,100.86,100.76,100.8,39000.0,91.4898,91.517,91.4263,91.4626,39000.0
2015-05-11 13:00:00,100.8,100.94,100.79,100.9,20200.0,91.4626,91.5896,91.4535,91.5533,20200.0
2015-05-11 13:30:00,100.93,100.93,100.8,100.81,108500.0,91.5805,91.5805,91.4626,91.4717,108500.0
2015-05-11 14:00:00,100.8,100.86,100.71,100.79,101700.0,91.4626,91.517,91.3809,91.4535,101700.0
2015-05-11 14:30:00,100.78,100.79,100.61,100.64,109200.0,91.4444,91.4535,91.2902,91.3174,109200.0
2015-05-11 15:00:00,100.57,100.75,100.5,100.69,117300.0,91.2539,91.4172,91.1904,91.3628,117300.0
2015-05-11 15:30:00,100.69,100.71,100.52,100.52,164900.0,91.3628,91.3809,91.2085,91.2085,164900.0
2015-05-12 09:30:00,100.0,100.03,99.48,99.71,161700.0,90.7367,90.7639,90.2649,90.4736,161700.0
2015-05-12 10:00:00,99.69,99.82,99.58,99.65,59600.0,90.4554,90.5734,90.3556,90.4191,59600.0
2015-05-12 10:30:00,99.64,100.26,99.63,100.08,161500.0,90.41,90.9726,90.401,90.8093,161500.0
2015-05-12 11:00:00,100.1,100.33,100.08,100.15,60700.0,90.8274,91.0361,90.8093,90.8728,60700.0
2015-05-12 11:30:00,100.17,100.32,100.13,100.22,30300.0,90.8909,91.0271,90.8547,90.9363,30300.0
2015-05-12 12:00:00,100.23,100.26,100.01,100.13,76100.0,90.9454,90.9726,90.7458,90.8547,76100.0
2015-05-12 12:30:00,100.14,100.38,100.11,100.32,27000.0,90.8637,91.0815,90.8365,91.0271,27000.0
2015-05-12 13:00:00,100.32,100.51,100.27,100.43,39600.0,91.0271,91.1995,90.9817,91.1269,39600.0
2015-05-12 13:30:00,100.42,100.44,100.26,100.34,91600.0,91.1178,91.1359,90.9726,91.0452,91600.0
2015-05-12 14:00:00,100.32,100.48,100.27,100.46,73300.0,91.0271,91.1722,90.9817,91.1541,73300.0
2015-05-12 14:30:00,100.47,100.58,100.29,100.32,62300.0,91.1632,91.263,90.9998,91.0271,62300.0
2015-05-12 15:00:00,100.35,100.41,100.29,100.33,126000.0,91.0543,91.1087,90.9998,91.0361,126000.0
2015-05-12 15:30:00,100.33,100.4,100.22,100.25,183800.0,91.0361,91.0996,90.9363,90.9635,183800.0
2015-05-13 09:30:00,100.56,100.88,100.46,100.65,90000.0,91.2448,91.5352,91.1541,91.3265,90000.0
2015-05-13 10:00:00,100.62,100.73,100.55,100.65,24700.0,91.2993,91.3991,91.2357,91.3265,24700.0
2015-05-13 10:30:00,100.64,100.64,100.29,100.29,92200.0,91.3174,91.3174,90.9998,90.9998,92200.0
2015-05-13 11:00:00,100.29,100.39,100.18,100.25,33500.0,90.9998,91.0906,90.9,90.9635,33500.0
2015-05-13 11:30:00,100.26,100.42,100.19,100.33,48500.0,90.9726,91.1178,90.9091,91.0361,48500.0
2015-05-13 12:00:00,100.33,100.4,100.18,100.23,54900.0,91.0361,91.0996,90.9,90.9454,54900.0
2015-05-13 12:30:00,100.22,100.37,100.19,100.34,39000.0,90.9363,91.0724,90.9091,91.0452,39000.0
2015-05-13 13:00:00,100.33,100.52,100.32,100.45,52500.0,91.0361,91.2085,91.0271,91.145,52500.0
2015-05-13 13:30:00,100.46,100.5,100.36,100.43,24800.0,91.1541,91.1904,91.0633,91.1269,24800.0
2015-05-13 14:00:00,100.43,100.43,100.18,100.25,46900.0,91.1269,91.1269,90.9,90.9635,46900.0
2015-05-13 14:30:00,100.22,100.34,100.18,100.21,60700.0,90.9363,91.0452,90.9,90.9272,60700.0
2015-05-13 15:00:00,100.23,100.34,100.16,100.2,47900.0,90.9454,91.0452,90.8819,90.9182,47900.0
2015-05-13 15:30:00,100.19,100.25,100.12,100.2,104600.0,90.9091,90.9635,90.8456,90.9182,104600.0
2015-05-14 09:30:00,100.86,100.96,100.6,100.7,51800.0,91.517,91.6078,91.2811,91.3719,51800.0
2015-05-14 10:00:00,100.68,100.99,100.61,100.94,54700.0,91.3537,91.635,91.2902,91.5896,54700.0
2015-05-14 10:30:00,100.95,101.01,100.9,100.99,60700.0,91.5987,91.6531,91.5533,91.635,60700.0
2015-05-14 11:00:00,100.98,101.06,100.96,101.03,46800.0,91.6259,91.6985,91.6078,91.6713,46800.0
2015-05-14 11:30:00,101.03,101.1,100.97,101.09,50500.0,91.6713,91.7348,91.6168,91.7257,50500.0
2015-05-14 12:00:00,101.08,101.23,101.04,101.21,43200.0,91.7167,91.8528,91.6804,91.8346,43200.0
2015-05-14 12:30:00,101.21,101.27,101.18,101.27,53000.0,91.8346,91.8891,91.8074,91.8891,53000.0
2015-05-14 13:00:00,101.28,101.36,101.26,101.36,74000.0,91.8981,91.9707,91.88,91.9707,74000.0
2015-05-14 13:30:00,101.38,101.42,101.34,101.35,121000.0,91.9889,92.0252,91.9526,91.9616,121000.0
2015-05-14 14:00:00,101.36,101.41,101.32,101.39,77100.0,91.9707,92.0161,91.9344,91.9979,77100.0
2015-05-14 14:30:00,101.4,101.42,101.33,101.37,151900.0,92.007,92.0252,91.9435,91.9798,151900.0
2015-05-14 15:00:00,101.39,101.44,101.36,101.4,97700.0,91.9979,92.0433,91.9707,92.007,97700.0
2015-05-14 15:30:00,101.41,101.5,101.35,101.44,189400.0,92.0161,92.0977,91.9616,92.0433,189400.0
2015-05-15 09:30:00,101.51,101.67,101.36,101.45,55300.0,92.1068,92.252,91.9707,92.0524,55300.0
2015-05-15 10:00:00,101.41,101.44,101.25,101.41,58900.0,92.0161,92.0433,91.8709,92.0161,58900.0
2015-05-15 10:30:00,101.41,101.53,101.33,101.5,60500.0,92.0161,92.125,91.9435,92.0977,60500.0
2015-05-15 11:00:00,101.5,101.54,101.36,101.39,58100.0,92.0977,92.134,91.9707,91.9979,58100.0
2015-05-15 11:30:00,101.37,101.44,101.34,101.4,37600.0,91.9798,92.0433,91.9526,92.007,37600.0
2015-05-15 12:00:00,101.41,101.42,101.35,101.38,41700.0,92.0161,92.0252,91.9616,91.9889,41700.0
2015-05-15 12:30:00,101.37,101.46,101.37,101.41,68300.0,91.9798,92.0615,91.9798,92.0161,68300.0
2015-05-15 13:00:00,101.43,101.46,101.37,101.38,57500.0,92.0342,92.0615,91.9798,91.9889,57500.0
2015-05-15 13:30:00,101.38,101.41,101.36,101.39,47200.0,91.9889,92.0161,91.9707,91.9979,47200.0
2015-05-15 14:00:00,101.37,101.41,101.32,101.39,69800.0,91.9798,92.0161,91.9344,91.9979,69800.0
2015-05-15 14:30:00,101.4,101.51,101.39,101.49,49400.0,92.007,92.1068,91.9979,92.0887,49400.0
2015-05-15 15:00:00,101.49,101.53,101.45,101.46,104400.0,92.0887,92.125,92.0524,92.0615,104400.0
2015-05-15 15:30:00,101.46,101.57,101.45,101.57,187900.0,92.0615,92.1613,92.0524,92.1613,187900.0
2015-05-18 09:30:00,101.36,101.59,101.36,101.57,40900.0,91.9707,92.1794,91.9707,92.1613,40900.0
2015-05-18 10:00:00,101.57,101.62,101.42,101.49,56400.0,92.1613,92.2066,92.0252,92.0887,56400.0
2015-05-18 10:30:00,101.49,101.56,101.41,101.44,49300.0,92.0887,92.1522,92.0161,92.0433,49300.0
2015-05-18 11:00:00,101.47,101.64,101.47,101.63,63300.0,92.0705,92.2248,92.0705,92.2157,63300.0
2015-05-18 11:30:00,101.65,101.77,101.64,101.72,34100.0,92.2339,92.3427,92.2248,92.2974,34100.0
2015-05-18 12:00:00,101.71,101.75,101.67,101.7,60000.0,92.2883,92.3246,92.252,92.2792,60000.0
2015-05-18 12:30:00,101.71,101.75,101.68,101.73,67200.0,92.2883,92.3246,92.2611,92.3064,67200.0
2015-05-18 13:00:00,101.74,101.8,101.73,101.78,37200.0,92.3155,92.37,92.3064,92.3518,37200.0
2015-05-18 13:30:00,101.79,101.91,101.78,101.89,28500.0,92.3609,92.4698,92.3518,92.4516,28500.0
2015-05-18 14:00:00,101.91,101.96,101.86,101.89,84200.0,92.4698,92.5151,92.4244,92.4516,84200.0
2015-05-18 14:30:00,101.89,101.95,101.88,101.94,56000.0,92.4516,92.5061,92.4425,92.497,56000.0
2015-05-18 15:00:00,101.95,102.03,101.94,101.96,88900.0,92.5061,92.5787,92.497,92.5151,88900.0
2015-05-18 15:30:00,101.97,101.99,101.88,101.88,77500.0,92.5242,92.5424,92.4425,92.4425,77500.0
2015-05-19 09:30:00,102.01,102.04,101.8,101.91,67600.0,92.5605,92.5877,92.37,92.4698,67600.0
2015-05-19 10:00:00,101.92,101.96,101.73,101.9,49200.0,92.4788,92.5151,92.3064,92.4607,49200.0
2015-05-19 10:30:00,101.9,101.94,101.8,101.81,39200.0,92.4607,92.497,92.37,92.379,39200.0
2015-05-19 11:00:00,101.82,101.9,101.75,101.88,87500.0,92.3881,92.4607,92.3246,92.4425,87500.0
2015-05-19 11:30:00,101.89,101.94,101.8,101.88,36500.0,92.4516,92.497,92.37,92.4425,36500.0
2015-05-19 12:00:00,101.88,101.9,101.83,101.83,26700.0,92.4425,92.4607,92.3972,92.3972,26700.0
2015-05-19 12:30:00,101.83,101.91,101.81,101.89,57700.0,92.3972,92.4698,92.379,92.4516,57700.0
2015-05-19 13:00:00,101.89,101.91,101.85,101.91,31000.0,92.4516,92.4698,92.4153,92.4698,31000.0
2015-05-19 13:30:00,101.92,102.02,101.91,101.98,70000.0,92.4788,92.5696,92.4698,92.5333,70000.0
2015-05-19 14:00:00,101.98,102.0,101.94,101.97,36400.0,92.5333,92.5514,92.497,92.5242,36400.0
2015-05-19 14:30:00,101.96,101.96,101.78,101.85,55800.0,92.5151,92.5151,92.3518,92.4153,55800.0
2015-05-19 15:00:00,101.85,101.86,101.6,101.66,47300.0,92.4153,92.4244,92.1885,92.2429,47300.0
2015-05-19 15:30:00,101.68,101.82,101.66,101.77,106200.0,92.2611,92.3881,92.2429,92.3427,106200.0
2015-05-20 09:30:00,101.78,101.89,101.44,101.5,146600.0,92.3518,92.4516,92.0433,92.0977,146600.0
2015-05-20 10:00:00,101.47,101.72,101.45,101.64,82900.0,92.0705,92.2974,92.0524,92.2248,82900.0
2015-05-20 10:30:00,101.64,101.79,101.64,101.72,200600.0,92.2248,92.3609,92.2248,92.2974,200600.0
2015-05-20 11:00:00,101.72,101.77,101.68,101.69,161000.0,92.2974,92.3427,92.2611,92.2701,161000.0
2015-05-20 11:30:00,101.71,101.73,101.6,101.67,47000.0,92.2883,92.3064,92.1885,92.252,47000.0
2015-05-20 12:00:00,101.65,101.78,101.64,101.71,47100.0,92.2339,92.3518,92.2248,92.2883,47100.0
2015-05-20 12:30:00,101.71,101.73,101.66,101.7,23300.0,92.2883,92.3064,92.2429,92.2792,23300.0
2015-05-20 13:00:00,101.71,101.71,101.63,101.68,104900.0,92.2883,92.2883,92.2157,92.2611,104900.0
2015-05-20 13:30:00,101.68,101.69,101.6,101.66,57000.0,92.2611,92.2701,92.1885,92.2429,57000.0
2015-05-20 14:00:00,101.68,102.1,101.68,102.08,67500.0,92.2611,92.6422,92.2611,92.624,67500.0
2015-05-20 14:30:00,102.12,102.12,101.91,101.98,90700.0,92.6603,92.6603,92.4698,92.5333,90700.0
2015-05-20 15:00:00,101.97,101.99,101.59,101.73,135200.0,92.5242,92.5424,92.1794,92.3064,135200.0
2015-05-20 15:30:00,101.72,101.78,101.65,101.66,87800.0,92.2974,92.3518,92.2339,92.2429,87800.0
2015-05-21 09:30:00,101.62,101.79,101.49,101.66,61700.0,92.2066,92.3609,92.0887,92.2429,61700.0
2015-05-21 10:00:00,101.62,101.89,101.62,101.86,117200.0,92.2066,92.4516,92.2066,92.4244,117200.0
2015-05-21 10:30:00,101.87,101.97,101.85,101.92,53400.0,92.4335,92.5242,92.4153,92.4788,53400.0
2015-05-21 11:00:00,101.96,102.07,101.93,102.06,51700.0,92.5151,92.6149,92.4879,92.6059,51700.0
2015-05-21 11:30:00,102.07,102.08,101.92,102.01,31400.0,92.6149,92.624,92.4788,92.5605,31400.0
2015-05-21 12:00:00,102.0,102.05,101.96,102.04,70900.0,92.5514,92.5968,92.5151,92.5877,70900.0
2015-05-21 12:30:00,102.04,102.08,101.98,102.01,73300.0,92.5877,92.624,92.5333,92.5605,73300.0
2015-05-21 13:00:00,102.01,102.04,101.95,101.98,25200.0,92.5605,92.5877,92.5061,92.5333,25200.0
2015-05-21 13:30:00,101.97,102.01,101.85,101.88,46100.0,92.5242,92.5605,92.4153,92.4425,46100.0
2015-05-21 14:00:00,101.86,102.02,101.86,102.01,37200.0,92.4244,92.5696,92.4244,92.5605,37200.0
2015-05-21 14:30:00,102.01,102.06,101.97,102.02,86500.0,92.5605,92.6059,92.5242,92.5696,86500.0
2015-05-21 15:00:00,102.02,102.05,101.9,101.98,49900.0,92.5696,92.5968,92.4607,92.5333,49900.0
2015-05-21 15:30:00,101.97,102.14,101.94,101.98,104900.0,92.5242,92.6785,92.497,92.5333,104900.0
2015-05-22 09:30:00,101.88,102.04,101.85,102.02,45800.0,92.4425,92.5877,92.4153,92.5696,45800.0
2015-05-22 10:00:00,102.0,102.06,101.92,101.97,211600.0,92.5514,92.6059,92.4788,92.5242,211600.0
2015-05-22 10:30:00,101.97,102.05,101.95,102.01,57000.0,92.5242,92.5968,92.5061,92.5605,57000.0
2015-05-22 11:00:00,102.01,102.03,101.83,101.86,46100.0,92.5605,92.5787,92.3972,92.4244,46100.0
2015-05-22 11:30:00,101.84,101.89,101.77,101.89,44100.0,92.4063,92.4516,92.3427,92.4516,44100.0
2015-05-22 12:00:00,101.91,101.93,101.87,101.92,20200.0,92.4698,92.4879,92.4335,92.4788,20200.0
2015-05-22 12:30:00,101.94,101.97,101.92,101.94,27700.0,92.497,92.5242,92.4788,92.497,27700.0
2015-05-22 13:00:00,101.93,102.11,101.88,102.01,55600.0,92.4879,92.6512,92.4425,92.5605,55600.0
2015-05-22 13:30:00,102.04,102.08,102.02,102.04,117100.0,92.5877,92.624,92.5696,92.5877,117100.0
2015-05-22 14:00:00,102.03,102.03,101.93,101.99,51800.0,92.5787,92.5787,92.4879,92.5424,51800.0
2015-05-22 14:30:00,101.99,102.0,101.96,101.99,34700.0,92.5424,92.5514,92.5151,92.5424,34700.0
2015-05-22 15:00:00,101.98,102.05,101.97,102.03,28100.0,92.5333,92.5968,92.5242,92.5787,28100.0
2015-05-22 15:30:00,102.03,102.05,101.84,101.86,68200.0,92.5787,92.5968,92.4063,92.4244,68200.0
2015-05-26 09:30:00,101.6,101.73,101.15,101.18,80900.0,92.1885,92.3064,91.7802,91.8074,80900.0
2015-05-26 10:00:00,101.13,101.24,100.89,101.02,47800.0,91.762,91.8618,91.5443,91.6622,47800.0
2015-05-26 10:30:00,101.03,101.04,100.85,100.87,37100.0,91.6713,91.6804,91.508,91.5261,37100.0
2015-05-26 11:00:00,100.89,100.9,100.73,100.86,90100.0,91.5443,91.5533,91.3991,91.517,90100.0
2015-05-26 11:30:00,100.86,100.99,100.84,100.88,42400.0,91.517,91.635,91.4989,91.5352,42400.0
2015-05-26 12:00:00,100.89,101.01,100.84,100.97,50700.0,91.5443,91.6531,91.4989,91.6168,50700.0
2015-05-26 12:30:00,100.98,100.99,100.81,100.82,21800.0,91.6259,91.635,91.4717,91.4807,21800.0
2015-05-26 13:00:00,100.82,100.88,100.68,100.86,64000.0,91.4807,91.5352,91.3537,91.517,64000.0
2015-05-26 13:30:00,100.86,100.86,100.59,100.62,84900.0,91.517,91.517,91.272,91.2993,84900.0
2015-05-26 14:00:00,100.63,100.73,100.62,100.62,69100.0,91.3083,91.3991,91.2993,91.2993,69100.0
2015-05-26 14:30:00,100.64,100.7,100.53,100.54,89800.0,91.3174,91.3719,91.2176,91.2267,89800.0
2015-05-26 15:00:00,100.54,100.75,100.52,100.69,68100.0,91.2267,91.4172,91.2085,91.3628,68100.0
2015-05-26 15:30:00,100.73,100.88,100.71,100.79,258700.0,91.3991,91.5352,91.3809,91.4535,258700.0
2015-05-27 09:30:00,101.05,101.43,100.86,101.3,117800.0,91.6894,92.0342,91.517,91.9163,117800.0
2015-05-27 10:00:00,101.33,101.36,101.22,101.24,37000.0,91.9435,91.9707,91.8437,91.8618,37000.0
2015-05-27 10:30:00,101.24,101.4,101.23,101.4,36700.0,91.8618,92.007,91.8528,92.007,36700.0
2015-05-27 11:00:00,101.4,101.46,101.36,101.43,39600.0,92.007,92.0615,91.9707,92.0342,39600.0
2015-05-27 11:30:00,101.45,101.58,101.42,101.51,30300.0,92.0524,92.1703,92.0252,92.1068,30300.0
2015-05-27 12:00:00,101.53,101.54,101.49,101.52,81000.0,92.125,92.134,92.0887,92.1159,81000.0
2015-05-27 12:30:00,101.51,101.51,101.43,101.48,26800.0,92.1068,92.1068,92.0342,92.0796,26800.0
2015-05-27 13:00:00,101.48,101.66,101.48,101.65,101800.0,92.0796,92.2429,92.0796,92.2339,101800.0
2015-05-27 13:30:00,101.65,101.68,101.62,101.67,72900.0,92.2339,92.2611,92.2066,92.252,72900.0
2015-05-27 14:00:00,101.67,101.75,101.65,101.7,52400.0,92.252,92.3246,92.2339,92.2792,52400.0
2015-05-27 14:30:00,101.72,101.75,101.67,101.74,33000.0,92.2974,92.3246,92.252,92.3155,33000.0
2015-05-27 15:00:00,101.75,101.86,101.73,101.79,49800.0,92.3246,92.4244,92.3064,92.3609,49800.0
2015-05-27 15:30:00,101.78,101.9,101.76,101.79,250000.0,92.3518,92.4607,92.3337,92.3609,250000.0
2015-05-28 09:30:00,101.58,101.74,101.28,101.33,182000.0,92.1703,92.3155,91.8981,91.9435,182000.0
2015-05-28 10:00:00,101.32,101.51,101.29,101.44,74200.0,91.9344,92.1068,91.9072,92.0433,74200.0
2015-05-28 10:30:00,101.44,101.46,101.27,101.4,69600.0,92.0433,92.0615,91.8891,92.007,69600.0
2015-05-28 11:00:00,101.4,101.59,101.35,101.5,169500.0,92.007,92.1794,91.9616,92.0977,169500.0
2015-05-28 11:30:00,101.51,101.53,101.27,101.33,80800.0,92.1068,92.125,91.8891,91.9435,80800.0
2015-05-28 12:00:00,101.34,101.47,101.3,101.46,36200.0,91.9526,92.0705,91.9163,92.0615,36200.0
2015-05-28 12:30:00,101.47,101.47,101.31,101.34,60500.0,92.0705,92.0705,91.9253,91.9526,60500.0
2015-05-28 13:00:00,101.33,101.45,101.31,101.38,44600.0,91.9435,92.0524,91.9253,91.9889,44600.0
2015-05-28 13:30:00,101.39,101.49,101.33,101.42,43300.0,91.9979,92.0887,91.9435,92.0252,43300.0
2015-05-28 14:00:00,101.43,101.59,101.39,101.59,84900.0,92.0342,92.1794,91.9979,92.1794,84900.0
2015-05-28 14:30:00,101.6,101.61,101.55,101.57,66500.0,92.1885,92.1976,92.1431,92.1613,66500.0
2015-05-28 15:00:00,101.57,101.62,101.48,101.5,69600.0,92.1613,92.2066,92.0796,92.0977,69600.0
2015-05-28 15:30:00,101.52,101.61,101.51,101.58,69800.0,92.1159,92.1976,92.1068,92.1703,69800.0
2015-05-29 09:30:00,101.57,101.57,101.25,101.34,77406.0,92.1613,92.1613,91.8709,91.9526,77406.0
2015-05-29 10:00:00,101.35,101.36,101.15,101.16,29370.0,91.9616,91.9707,91.7802,91.7892,29370.0
2015-05-29 10:30:00,101.12,101.18,100.75,100.88,52313.0,91.7529,91.8074,91.4172,91.5352,52313.0
2015-05-29 11:00:00,100.88,101.0,100.81,100.81,150573.0,91.5352,91.6441,91.4717,91.4717,150573.0
2015-05-29 11:30:00,100.78,101.1,100.77,101.05,43697.0,91.4444,91.7348,91.4354,91.6894,43697.0
2015-05-29 12:00:00,101.06,101.19,101.03,101.17,48146.0,91.6985,91.8165,91.6713,91.7983,48146.0
2015-05-29 12:30:00,101.19,101.3,101.18,101.18,61654.0,91.8165,91.9163,91.8074,91.8074,61654.0
2015-05-29 13:00:00,101.18,101.31,101.16,101.29,68904.0,91.8074,91.9253,91.7892,91.9072,68904.0
2015-05-29 13:30:00,101.3,101.3,101.16,101.16,95248.0,91.9163,91.9163,91.7892,91.7892,95248.0
2015-05-29 14:00:00,101.17,101.18,100.86,100.93,95522.0,91.7983,91.8074,91.517,91.5805,95522.0
2015-05-29 14:30:00,100.89,100.93,100.71,100.84,72858.0,91.5443,91.5805,91.3809,91.4989,72858.0
2015-05-29 15:00:00,100.83,101.01,100.8,100.98,102449.0,91.4898,91.6531,91.4626,91.6259,102449.0
2015-05-29 15:30:00,100.99,101.06,100.81,100.81,964607.0,91.635,91.6985,91.4717,91.4717,964607.0
2015-06-01 09:30:00,101.16,101.31,100.68,100.85,149695.0,91.7892,91.9253,91.3537,91.508,149695.0
2015-06-01 10:00:00,100.86,101.05,100.54,100.77,81931.0,91.517,91.6894,91.2267,91.4354,81931.0
2015-06-01 10:30:00,100.71,100.96,100.6,100.93,103194.0,91.3809,91.6078,91.2811,91.5805,103194.0
2015-06-01 11:00:00,100.93,101.05,100.82,100.84,142121.0,91.5805,91.6894,91.4807,91.4989,142121.0
2015-06-01 11:30:00,100.84,100.92,100.82,100.84,31463.0,91.4989,91.5715,91.4807,91.4989,31463.0
2015-06-01 12:00:00,100.84,101.24,100.84,101.2,90826.0,91.4989,91.8618,91.4989,91.8255,90826.0
2015-06-01 12:30:00,101.23,101.3,101.17,101.29,28724.0,91.8528,91.9163,91.7983,91.9072,28724.0
2015-06-01 13:00:00,101.29,101.33,101.19,101.27,107172.0,91.9072,91.9435,91.8165,91.8891,107172.0
2015-06-01 13:30:00,101.29,101.32,101.24,101.32,51624.0,91.9072,91.9344,91.8618,91.9344,51624.0
2015-06-01 14:00:00,101.33,101.42,101.27,101.4,66686.0,91.9435,92.0252,91.8891,92.007,66686.0
2015-06-01 14:30:00,101.4,101.43,101.3,101.34,101490.0,92.007,92.0342,91.9163,91.9526,101490.0
2015-06-01 15:00:00,101.36,101.41,101.3,101.31,109417.0,91.9707,92.0161,91.9163,91.9253,109417.0
2015-06-01 15:30:00,101.31,101.31,101.06,101.11,80479.0,91.9253,91.9253,91.6985,91.7439,80479.0
2015-06-02 09:30:00,100.84,100.95,100.48,100.74,76071.0,91.4989,91.5987,91.1722,91.4081,76071.0
2015-06-02 10:00:00,100.71,100.98,100.64,100.87,131739.0,91.3809,91.6259,91.3174,91.5261,131739.0
2015-06-02 10:30:00,100.93,101.15,100.87,101.04,60517.0,91.5805,91.7802,91.5261,91.6804,60517.0
2015-06-02 11:00:00,100.99,101.14,100.95,101.0,61713.0,91.635,91.7711,91.5987,91.6441,61713.0
2015-06-02 11:30:00,100.97,101.11,100.96,101.11,29032.0,91.6168,91.7439,91.6078,91.7439,29032.0
2015-06-02 12:00:00,101.12,101.4,101.09,101.3,66513.0,91.7529,92.007,91.7257,91.9163,66513.0
2015-06-02 12:30:00,101.31,101.45,101.29,101.44,40721.0,91.9253,92.0524,91.9072,92.0433,40721.0
2015-06-02 13:00:00,101.42,101.51,101.39,101.42,58407.0,92.0252,92.1068,91.9979,92.0252,58407.0
2015-06-02 13:30:00,101.45,101.5,101.38,101.48,38896.0,92.0524,92.0977,91.9889,92.0796,38896.0
2015-06-02 14:00:00,101.47,101.48,101.28,101.3,35474.0,92.0705,92.0796,91.8981,91.9163,35474.0
2015-06-02 14:30:00,101.3,101.33,101.1,101.22,62954.0,91.9163,91.9435,91.7348,91.8437,62954.0
2015-06-02 15:00:00,101.21,101.22,101.06,101.1,89121.0,91.8346,91.8437,91.6985,91.7348,89121.0
2015-06-02 15:30:00,101.09,101.18,101.02,101.06,128489.0,91.7257,91.8074,91.6622,91.6985,128489.0
2015-06-03 09:30:00,101.44,101.46,101.1,101.36,59760.0,92.0433,92.0615,91.7348,91.9707,59760.0
2015-06-03 10:00:00,101.36,101.66,101.2,101.63,56471.0,91.9707,92.2429,91.8255,92.2157,56471.0
2015-06-03 10:30:00,101.68,101.71,101.57,101.67,55397.0,92.2611,92.2883,92.1613,92.252,55397.0
2015-06-03 11:00:00,101.66,101.7,101.51,101.51,50384.0,92.2429,92.2792,92.1068,92.1068,50384.0
2015-06-03 11:30:00,101.53,101.6,101.29,101.39,508505.0,92.125,92.1885,91.9072,91.9979,508505.0
2015-06-03 12:00:00,101.39,101.43,101.19,101.27,38639.0,91.9979,92.0342,91.8165,91.8891,38639.0
2015-06-03 12:30:00,101.27,101.31,101.17,101.3,32748.0,91.8891,91.9253,91.7983,91.9163,32748.0
2015-06-03 13:00:00,101.31,101.37,101.26,101.34,40062.0,91.9253,91.9798,91.88,91.9526,40062.0
2015-06-03 13:30:00,101.33,101.38,101.27,101.36,74042.0,91.9435,91.9889,91.8891,91.9707,74042.0
2015-06-03 14:00:00,101.38,101.53,101.38,101.49,43629.0,91.9889,92.125,91.9889,92.0887,43629.0
2015-06-03 14:30:00,101.51,101.51,101.39,101.41,45724.0,92.1068,92.1068,91.9979,92.0161,45724.0
2015-06-03 15:00:00,101.42,101.47,101.31,101.34,71692.0,92.0252,92.0705,91.9253,91.9526,71692.0
2015-06-03 15:30:00,101.34,101.43,101.31,101.38,120188.0,91.9526,92.0342,91.9253,91.9889,120188.0
2015-06-04 09:30:00,100.94,101.16,100.8,101.15,66391.0,91.5896,91.7892,91.4626,91.7802,66391.0
2015-06-04 10:00:00,101.14,101.32,101.08,101.11,71977.0,91.7711,91.9344,91.7167,91.7439,71977.0
2015-06-04 10:30:00,101.1,101.12,100.9,100.93,62285.0,91.7348,91.7529,91.5533,91.5805,62285.0
2015-06-04 11:00:00,100.92,101.04,100.77,100.91,51430.0,91.5715,91.6804,91.4354,91.5624,51430.0
2015-06-04 11:30:00,100.91,100.91,100.71,100.81,53974.0,91.5624,91.5624,91.3809,91.4717,53974.0
2015-06-04 12:00:00,100.79,100.87,100.76,100.8,77255.0,91.4535,91.5261,91.4263,91.4626,77255.0
2015-06-04 12:30:00,100.79,100.88,100.74,100.74,56405.0,91.4535,91.5352,91.4081,91.4081,56405.0
2015-06-04 13:00:00,100.74,100.75,100.39,100.45,53544.0,91.4081,91.4172,91.0906,91.145,53544.0
2015-06-04 13:30:00,100.44,100.49,100.38,100.41,22681.0,91.1359,91.1813,91.0815,91.1087,22681.0
2015-06-04 14:00:00,100.4,100.6,100.33,100.5,52549.0,91.0996,91.2811,91.0361,91.1904,52549.0
2015-06-04 14:30:00,100.51,100.56,100.44,100.51,142047.0,91.1995,91.2448,91.1359,91.1995,142047.0
2015-06-04 15:00:00,100.53,100.61,100.38,100.41,54913.0,91.2176,91.2902,91.0815,91.1087,54913.0
2015-06-04 15:30:00,100.39,100.52,100.35,100.51,145196.0,91.0906,91.2085,91.0543,91.1995,145196.0
2015-06-05 09:30:00,100.47,100.47,99.82,100.15,103127.0,91.1632,91.1632,90.5734,90.8728,103127.0
2015-06-05 10:00:00,100.21,100.51,100.21,100.41,80361.0,90.9272,91.1995,90.9272,91.1087,80361.0
2015-06-05 10:30:00,100.42,100.6,100.23,100.33,73633.0,91.1178,91.2811,90.9454,91.0361,73633.0
2015-06-05 11:00:00,100.33,100.51,100.31,100.48,23350.0,91.0361,91.1995,91.018,91.1722,23350.0
2015-06-05 11:30:00,100.45,100.48,100.33,100.42,32711.0,91.145,91.1722,91.0361,91.1178,32711.0
2015-06-05 12:00:00,100.42,100.42,100.26,100.27,45481.0,91.1178,91.1178,90.9726,90.9817,45481.0
2015-06-05 12:30:00,100.25,100.43,100.2,100.42,49149.0,90.9635,91.1269,90.9182,91.1178,49149.0
2015-06-05 13:00:00,100.42,100.45,100.35,100.45,24788.0,91.1178,91.145,91.0543,91.145,24788.0
2015-06-05 13:30:00,100.44,100.51,100.38,100.41,26906.0,91.1359,91.1995,91.0815,91.1087,26906.0
2015-06-05 14:00:00,100.43,100.55,100.41,100.47,40826.0,91.1269,91.2357,91.1087,91.1632,40826.0
2015-06-05 14:30:00,100.47,100.53,100.39,100.47,102564.0,91.1632,91.2176,91.0906,91.1632,102564.0
2015-06-05 15:00:00,100.46,100.51,100.33,100.35,51998.0,91.1541,91.1995,91.0361,91.0543,51998.0
2015-06-05 15:30:00,100.35,100.42,100.25,100.34,115625.0,91.0543,91.1178,90.9635,91.0452,115625.0
2015-06-08 09:30:00,100.25,100.34,99.99,100.06,68671.0,90.9635,91.0452,90.7276,90.7911,68671.0
2015-06-08 10:00:00,100.03,100.1,99.95,100.05,247397.0,90.7639,90.8274,90.6913,90.7821,247397.0
2015-06-08 10:30:00,100.02,100.1,99.94,99.97,62118.0,90.7548,90.8274,90.6823,90.7095,62118.0
2015-06-08 11:00:00,99.97,100.11,99.92,99.95,40835.0,90.7095,90.8365,90.6641,90.6913,40835.0
2015-06-08 11:30:00,99.92,99.98,99.84,99.87,30484.0,90.6641,90.7185,90.5915,90.6187,30484.0
2015-06-08 12:00:00,99.88,99.93,99.82,99.89,33122.0,90.6278,90.6732,90.5734,90.6369,33122.0
2015-06-08 12:30:00,99.88,99.92,99.7,99.71,95209.0,90.6278,90.6641,90.4645,90.4736,95209.0
2015-06-08 13:00:00,99.68,99.73,99.64,99.64,34870.0,90.4463,90.4917,90.41,90.41,34870.0
2015-06-08 13:30:00,99.63,99.69,99.51,99.64,54577.0,90.401,90.4554,90.2921,90.41,54577.0
2015-06-08 14:00:00,99.65,99.7,99.55,99.69,117091.0,90.4191,90.4645,90.3284,90.4554,117091.0
2015-06-08 14:30:00,99.73,99.96,99.73,99.89,67422.0,90.4917,90.7004,90.4917,90.6369,67422.0
2015-06-08 15:00:00,99.89,99.89,99.7,99.75,42469.0,90.6369,90.6369,90.4645,90.5099,42469.0
2015-06-08 15:30:00,99.76,99.79,99.55,99.55,82754.0,90.5189,90.5461,90.3284,90.3284,82754.0
2015-06-09 09:30:00,99.59,99.68,99.19,99.24,75275.0,90.3647,90.4463,90.0017,90.0471,75275.0
2015-06-09 10:00:00,99.22,99.33,99.05,99.08,50483.0,90.0289,90.1288,89.8747,89.9019,50483.0
2015-06-09 10:30:00,99.06,99.44,99.0,99.44,91272.0,89.8838,90.2286,89.8293,90.2286,91272.0
2015-06-09 11:00:00,99.44,99.53,99.37,99.47,50502.0,90.2286,90.3102,90.1651,90.2558,50502.0
2015-06-09 11:30:00,99.47,99.63,99.47,99.54,63584.0,90.2558,90.401,90.2558,90.3193,63584.0
2015-06-09 12:00:00,99.55,99.57,99.4,99.48,47452.0,90.3284,90.3465,90.1923,90.2649,47452.0
2015-06-09 12:30:00,99.47,99.62,99.45,99.61,80110.0,90.2558,90.3919,90.2376,90.3828,80110.0
2015-06-09 13:00:00,99.62,99.73,99.62,99.73,43529.0,90.3919,90.4917,90.3919,90.4917,43529.0
2015-06-09 13:30:00,99.73,99.74,99.54,99.55,39442.0,90.4917,90.5008,90.3193,90.3284,39442.0
2015-06-09 14:00:00,99.56,99.65,99.53,99.64,52991.0,90.3375,90.4191,90.3102,90.41,52991.0
2015-06-09 14:30:00,99.65,99.74,99.56,99.6,51426.0,90.4191,90.5008,90.3375,90.3737,51426.0
2015-06-09 15:00:00,99.58,99.61,99.39,99.44,40234.0,90.3556,90.3828,90.1832,90.2286,40234.0
2015-06-09 15:30:00,99.43,99.58,99.36,99.47,70226.0,90.2195,90.3556,90.156,90.2558,70226.0
2015-06-10 09:30:00,99.85,100.12,99.79,100.03,64735.0,90.6006,90.8456,90.5461,90.7639,64735.0
2015-06-10 10:00:00,100.03,100.22,100.03,100.18,53586.0,90.7639,90.9363,90.7639,90.9,53586.0
2015-06-10 10:30:00,100.2,100.41,100.18,100.4,103548.0,90.9182,91.1087,90.9,91.0996,103548.0
2015-06-10 11:00:00,100.4,100.76,100.35,100.63,86263.0,91.0996,91.4263,91.0543,91.3083,86263.0
2015-06-10 11:30:00,100.63,100.71,100.6,100.66,40063.0,91.3083,91.3809,91.2811,91.3356,40063.0
2015-06-10 12:00:00,100.64,100.74,100.64,100.7,43313.0,91.3174,91.4081,91.3174,91.3719,43313.0
2015-06-10 12:30:00,100.7,100.76,100.67,100.74,32183.0,91.3719,91.4263,91.3446,91.4081,32183.0
2015-06-10 13:00:00,100.74,100.77,100.64,100.66,62281.0,91.4081,91.4354,91.3174,91.3356,62281.0
2015-06-10 13:30:00,100.65,100.7,100.62,100.7,33694.0,91.3265,91.3719,91.2993,91.3719,33694.0
2015-06-10 14:00:00,100.7,100.86,100.7,100.83,39418.0,91.3719,91.517,91.3719,91.4898,39418.0
2015-06-10 14:30:00,100.83,100.86,100.78,100.86,96050.0,91.4898,91.517,91.4444,91.517,96050.0
2015-06-10 15:00:00,100.86,100.86,100.75,100.78,29491.0,91.517,91.517,91.4172,91.4444,29491.0
2015-06-10 15:30:00,100.78,100.8,100.66,100.66,93663.0,91.4444,91.4626,91.3356,91.3356,93663.0
2015-06-11 09:30:00,101.01,101.15,100.88,101.15,56696.0,91.6531,91.7802,91.5352,91.7802,56696.0
2015-06-11 10:00:00,101.17,101.18,101.05,101.06,23312.0,91.7983,91.8074,91.6894,91.6985,23312.0
2015-06-11 10:30:00,101.05,101.05,100.77,100.84,51105.0,91.6894,91.6894,91.4354,91.4989,51105.0
2015-06-11 11:00:00,100.82,101.01,100.81,100.91,57255.0,91.4807,91.6531,91.4717,91.5624,57255.0
2015-06-11 11:30:00,100.9,101.0,100.88,100.92,102860.0,91.5533,91.6441,91.5352,91.5715,102860.0
2015-06-11 12:00:00,100.92,100.97,100.81,100.88,43400.0,91.5715,91.6168,91.4717,91.5352,43400.0
2015-06-11 12:30:00,100.89,100.98,100.88,100.96,27130.0,91.5443,91.6259,91.5352,91.6078,27130.0
2015-06-11 13:00:00,100.95,100.97,100.9,100.96,63775.0,91.5987,91.6168,91.5533,91.6078,63775.0
2015-06-11 13:30:00,100.97,101.07,100.93,101.03,46065.0,91.6168,91.7076,91.5805,91.6713,46065.0
2015-06-11 14:00:00,101.04,101.04,100.97,100.99,24723.0,91.6804,91.6804,91.6168,91.635,24723.0
2015-06-11 14:30:00,100.98,101.03,100.93,100.97,55465.0,91.6259,91.6713,91.5805,91.6168,55465.0
2015-06-11 15:00:00,100.96,101.03,100.94,100.96,89388.0,91.6078,91.6713,91.5896,91.6078,89388.0
2015-06-11 15:30:00,100.96,100.99,100.82,100.92,60107.0,91.6078,91.635,91.4807,91.5715,60107.0
2015-06-12 09:30:00,100.53,100.55,100.27,100.42,63682.0,91.2176,91.2357,90.9817,91.1178,63682.0
2015-06-12 10:00:00,100.4,100.56,100.32,100.41,47659.0,91.0996,91.2448,91.0271,91.1087,47659.0
2015-06-12 10:30:00,100.39,100.42,100.13,100.14,77064.0,91.0906,91.1178,90.8547,90.8637,77064.0
2015-06-12 11:00:00,100.14,100.49,100.11,100.45,85846.0,90.8637,91.1813,90.8365,91.145,85846.0
2015-06-12 11:30:00,100.44,100.46,100.27,100.29,59831.0,91.1359,91.1541,90.9817,90.9998,59831.0
2015-06-12 12:00:00,100.3,100.35,100.23,100.33,45727.0,91.0089,91.0543,90.9454,91.0361,45727.0
2015-06-12 12:30:00,100.31,100.34,100.25,100.26,40647.0,91.018,91.0452,90.9635,90.9726,40647.0
2015-06-12 13:00:00,100.27,100.33,100.24,100.32,43029.0,90.9817,91.0361,90.9545,91.0271,43029.0
2015-06-12 13:30:00,100.34,100.4,100.26,100.33,1186426.0,91.0452,91.0996,90.9726,91.0361,1186426.0
2015-06-12 14:00:00,100.35,100.35,100.26,100.28,84865.0,91.0543,91.0543,90.9726,90.9908,84865.0
2015-06-12 14:30:00,100.27,100.27,100.15,100.17,61406.0,90.9817,90.9817,90.8728,90.8909,61406.0
2015-06-12 15:00:00,100.16,100.29,100.14,100.28,118683.0,90.8819,90.9998,90.8637,90.9908,118683.0
2015-06-12 15:30:00,100.29,100.33,100.22,100.25,164149.0,90.9998,91.0361,90.9363,90.9635,164149.0
2015-06-15 09:30:00,99.67,99.67,99.12,99.25,43342.0,90.4373,90.4373,89.9382,90.0562,43342.0
2015-06-15 10:00:00,99.24,99.44,99.21,99.38,58241.0,90.0471,90.2286,90.0199,90.1741,58241.0
2015-06-15 10:30:00,99.33,99.47,99.29,99.45,55603.0,90.1288,90.2558,90.0925,90.2376,55603.0
2015-06-15 11:00:00,99.48,99.83,99.48,99.52,80206.0,90.2649,90.5824,90.2649,90.3012,80206.0
2015-06-15 11:30:00,99.56,99.79,99.55,99.67,54315.0,90.3375,90.5461,90.3284,90.4373,54315.0
2015-06-15 12:00:00,99.66,99.78,99.64,99.64,63552.0,90.4282,90.5371,90.41,90.41,63552.0
2015-06-15 12:30:00,99.66,99.81,99.62,99.77,18524.0,90.4282,90.5643,90.3919,90.528,18524.0
2015-06-15 13:00:00,99.78,99.81,99.7,99.72,33810.0,90.5371,90.5643,90.4645,90.4826,33810.0
2015-06-15 13:30:00,99.73,99.9,99.59,99.71,635643.0,90.4917,90.646,90.3647,90.4736,635643.0
2015-06-15 14:00:00,99.71,99.86,99.69,99.79,49736.0,90.4736,90.6097,90.4554,90.5461,49736.0
2015-06-15 14:30:00,99.8,99.83,99.66,99.68,113099.0,90.5552,90.5824,90.4282,90.4463,113099.0
2015-06-15 15:00:00,99.67,99.71,99.62,99.7,137684.0,90.4373,90.4736,90.3919,90.4645,137684.0
2015-06-15 15:30:00,99.7,99.86,99.69,99.79,299338.0,90.4645,90.6097,90.4554,90.5461,299338.0
2015-06-16 09:30:00,99.86,100.09,99.62,99.98,57757.0,90.6097,90.8184,90.3919,90.7185,57757.0
2015-06-16 10:00:00,99.96,100.01,99.71,99.86,38150.0,90.7004,90.7458,90.4736,90.6097,38150.0
2015-06-16 10:30:00,99.84,99.94,99.78,99.86,42740.0,90.5915,90.6823,90.5371,90.6097,42740.0
2015-06-16 11:00:00,99.86,100.14,99.85,100.03,58134.0,90.6097,90.8637,90.6006,90.7639,58134.0
2015-06-16 11:30:00,100.02,100.08,100.01,100.03,40172.0,90.7548,90.8093,90.7458,90.7639,40172.0
2015-06-16 12:00:00,100.05,100.1,100.0,100.1,29345.0,90.7821,90.8274,90.7367,90.8274,29345.0
2015-06-16 12:30:00,100.1,100.23,100.09,100.2,45929.0,90.8274,90.9454,90.8184,90.9182,45929.0
2015-06-16 13:00:00,100.21,100.27,100.17,100.26,44132.0,90.9272,90.9817,90.8909,90.9726,44132.0
2015-06-16 13:30:00,100.27,100.31,100.24,100.25,30068.0,90.9817,91.018,90.9545,90.9635,30068.0
2015-06-16 14:00:00,100.27,100.36,100.26,100.32,79800.0,90.9817,91.0633,90.9726,91.0271,79800.0
2015-06-16 14:30:00,100.33,100.37,100.29,100.34,109606.0,91.0361,91.0724,90.9998,91.0452,109606.0
2015-06-16 15:00:00,100.34,100.37,100.27,100.31,44552.0,91.0452,91.0724,90.9817,91.018,44552.0
2015-06-16 15:30:00,100.32,100.35,100.24,100.3,203677.0,91.0271,91.0543,90.9545,91.0089,203677.0
2015-06-17 09:30:00,100.48,100.65,100.48,100.52,37319.0,91.1722,91.3265,91.1722,91.2085,37319.0
2015-06-17 10:00:00,100.56,100.59,100.46,100.5,49597.0,91.2448,91.272,91.1541,91.1904,49597.0
2015-06-17 10:30:00,100.5,100.58,100.47,100.56,49319.0,91.1904,91.263,91.1632,91.2448,49319.0
2015-06-17 11:00:00,100.57,100.58,100.31,100.33,66317.0,91.2539,91.263,91.018,91.0361,66317.0
2015-06-17 11:30:00,100.31,100.37,100.25,100.35,64616.0,91.018,91.0724,90.9635,91.0543,64616.0
2015-06-17 12:00:00,100.34,100.35,100.13,100.2,44951.0,91.0452,91.0543,90.8547,90.9182,44951.0
2015-06-17 12:30:00,100.19,100.21,99.95,100.01,72019.0,90.9091,90.9272,90.6913,90.7458,72019.0
2015-06-17 13:00:00,100.01,100.09,99.99,100.05,154594.0,90.7458,90.8184,90.7276,90.7821,154594.0
2015-06-17 13:30:00,100.04,100.19,100.03,100.14,70678.0,90.773,90.9091,90.7639,90.8637,70678.0
2015-06-17 14:00:00,100.14,100.57,99.99,100.27,89946.0,90.8637,91.2539,90.7276,90.9817,89946.0
2015-06-17 14:30:00,100.26,100.83,100.26,100.75,130201.0,90.9726,91.4898,90.9726,91.4172,130201.0
2015-06-17 15:00:00,100.76,100.8,100.59,100.75,95971.0,91.4263,91.4626,91.272,91.4172,95971.0
2015-06-17 15:30:00,100.74,100.8,100.54,100.56,77567.0,91.4081,91.4626,91.2267,91.2448,77567.0
2015-06-18 09:30:00,100.71,101.27,100.67,101.22,55052.0,91.3809,91.8891,91.3446,91.8437,55052.0
2015-06-18 10:00:00,101.24,101.5,101.21,101.44,83734.0,91.8618,92.0977,91.8346,92.0433,83734.0
2015-06-18 10:30:00,101.45,101.6,101.4,101.59,81446.0,92.0524,92.1885,92.007,92.1794,81446.0
2015-06-18 11:00:00,101.59,101.71,101.57,101.67,52954.0,92.1794,92.2883,92.1613,92.252,52954.0
2015-06-18 11:30:00,101.69,101.77,101.68,101.7,38209.0,92.2701,92.3427,92.2611,92.2792,38209.0
2015-06-18 12:00:00,101.71,101.85,101.67,101.8,59786.0,92.2883,92.4153,92.252,92.37,59786.0
2015-06-18 12:30:00,101.8,101.93,101.69,101.72,64123.0,92.37,92.4879,92.2701,92.2974,64123.0
2015-06-18 13:00:00,101.72,101.77,101.56,101.61,122637.0,92.2974,92.3427,92.1522,92.1976,122637.0
2015-06-18 13:30:00,101.6,101.64,101.58,101.58,38986.0,92.1885,92.2248,92.1703,92.1703,38986.0
2015-06-18 14:00:00,101.59,101.68,101.57,101.64,48484.0,92.1794,92.2611,92.1613,92.2248,48484.0
2015-06-18 14:30:00,101.64,101.77,101.62,101.77,122471.0,92.2248,92.3427,92.2066,92.3427,122471.0
2015-06-18 15:00:00,101.77,101.81,101.66,101.81,101929.0,92.3427,92.379,92.2429,92.379,101929.0
2015-06-18 15:30:00,101.81,101.82,101.62,101.66,82115.0,92.379,92.3881,92.2066,92.2429,82115.0
2015-06-19 09:30:00,101.61,101.63,101.38,101.47,79123.0,92.1976,92.2157,91.9889,92.0705,79123.0
2015-06-19 10:00:00,101.49,101.61,101.47,101.57,39561.0,92.0887,92.1976,92.0705,92.1613,39561.0
2015-06-19 10:30:00,101.58,101.62,101.47,101.6,89699.0,92.1703,92.2066,92.0705,92.1885,89699.0
2015-06-19 11:00:00,101.61,101.64,101.54,101.59,35896.0,92.1976,92.2248,92.134,92.1794,35896.0
2015-06-19 11:30:00,101.62,101.62,101.44,101.46,26305.0,92.2066,92.2066,92.0433,92.0615,26305.0
2015-06-19 12:00:00,101.46,101.48,101.38,101.41,52015.0,92.0615,92.0796,91.9889,92.0161,52015.0
2015-06-19 12:30:00,101.39,101.47,101.38,101.44,35762.0,91.9979,92.0705,91.9889,92.0433,35762.0
2015-06-19 13:00:00,101.44,101.49,101.41,101.47,46369.0,92.0433,92.0887,92.0161,92.0705,46369.0
2015-06-19 13:30:00,101.47,101.55,101.46,101.52,27697.0,92.0705,92.1431,92.0615,92.1159,27697.0
2015-06-19 14:00:00,101.52,101.53,101.33,101.36,32637.0,92.1159,92.125,91.9435,91.9707,32637.0
2015-06-19 14:30:00,101.36,101.4,101.29,101.32,115335.0,91.9707,92.007,91.9072,91.9344,115335.0
2015-06-19 15:00:00,101.32,101.33,101.22,101.23,54898.0,91.9344,91.9435,91.8437,91.8528,54898.0
2015-06-19 15:30:00,101.23,101.42,101.18,101.18,166836.0,91.8528,92.0252,91.8074,91.8074,166836.0
2015-06-22 09:30:00,101.97,102.04,101.79,101.98,106082.0,92.5242,92.5877,92.3609,92.5333,106082.0
2015-06-22 10:00:00,101.97,102.09,101.93,101.96,101610.0,92.5242,92.6331,92.4879,92.5151,101610.0
2015-06-22 10:30:00,101.97,102.09,101.93,102.04,49981.0,92.5242,92.6331,92.4879,92.5877,49981.0
2015-06-22 11:00:00,102.03,102.21,101.98,102.17,38307.0,92.5787,92.742,92.5333,92.7057,38307.0
2015-06-22 11:30:00,102.19,102.2,102.02,102.02,37298.0,92.7238,92.7329,92.5696,92.5696,37298.0
2015-06-22 12:00:00,102.03,102.04,101.77,101.81,61443.0,92.5787,92.5877,92.3427,92.379,61443.0
2015-06-22 12:30:00,101.82,101.95,101.81,101.93,73937.0,92.3881,92.5061,92.379,92.4879,73937.0
2015-06-22 13:00:00,101.93,101.94,101.81,101.81,26026.0,92.4879,92.497,92.379,92.379,26026.0
2015-06-22 13:30:00,101.82,101.92,101.78,101.92,50802.0,92.3881,92.4788,92.3518,92.4788,50802.0
2015-06-22 14:00:00,101.92,101.95,101.9,101.91,46144.0,92.4788,92.5061,92.4607,92.4698,46144.0
2015-06-22 14:30:00,101.88,102.04,101.86,102.01,58117.0,92.4425,92.5877,92.4244,92.5605,58117.0
2015-06-22 15:00:00,102.0,102.02,101.95,101.96,69424.0,92.5514,92.5696,92.5061,92.5151,69424.0
2015-06-22 15:30:00,101.97,101.99,101.85,101.93,84819.0,92.5242,92.5424,92.4153,92.4879,84819.0
2015-06-23 09:30:00,101.99,102.11,101.96,102.03,69764.0,92.5424,92.6512,92.5151,92.5787,69764.0
2015-06-23 10:00:00,102.02,102.13,101.85,101.86,85120.0,92.5696,92.6694,92.4153,92.4244,85120.0
2015-06-23 10:30:00,101.86,101.94,101.78,101.88,47157.0,92.4244,92.497,92.3518,92.4425,47157.0
2015-06-23 11:00:00,101.87,101.97,101.83,101.84,42224.0,92.4335,92.5242,92.3972,92.4063,42224.0
2015-06-23 11:30:00,101.85,101.96,101.83,101.91,66590.0,92.4153,92.5151,92.3972,92.4698,66590.0
2015-06-23 12:00:00,101.9,101.9,101.76,101.83,27304.0,92.4607,92.4607,92.3337,92.3972,27304.0
2015-06-23 12:30:00,101.82,101.86,101.8,101.81,41452.0,92.3881,92.4244,92.37,92.379,41452.0
2015-06-23 13:00:00,101.82,101.88,101.77,101.86,96427.0,92.3881,92.4425,92.3427,92.4244,96427.0
2015-06-23 13:30:00,101.85,101.94,101.85,101.89,43683.0,92.4153,92.497,92.4153,92.4516,43683.0
2015-06-23 14:00:00,101.89,101.93,101.89,101.92,87505.0,92.4516,92.4879,92.4516,92.4788,87505.0
2015-06-23 14:30:00,101.91,102.03,101.86,101.99,177056.0,92.4698,92.5787,92.4244,92.5424,177056.0
2015-06-23 15:00:00,101.98,102.0,101.92,101.99,143323.0,92.5333,92.5514,92.4788,92.5424,143323.0
2015-06-23 15:30:00,102.0,102.04,101.98,101.99,130760.0,92.5514,92.5877,92.5333,92.5424,130760.0
2015-06-24 09:30:00,101.81,101.92,101.71,101.89,43892.0,92.379,92.4788,92.2883,92.4516,43892.0
2015-06-24 10:00:00,101.9,102.03,101.83,102.02,59256.0,92.4607,92.5787,92.3972,92.5696,59256.0
2015-06-24 10:30:00,102.02,102.08,101.92,101.94,63325.0,92.5696,92.624,92.4788,92.497,63325.0
2015-06-24 11:00:00,101.92,101.92,101.75,101.82,48804.0,92.4788,92.4788,92.3246,92.3881,48804.0
2015-06-24 11:30:00,101.82,101.84,101.71,101.73,52716.0,92.3881,92.4063,92.2883,92.3064,52716.0
2015-06-24 12:00:00,101.72,101.72,101.54,101.57,35951.0,92.2974,92.2974,92.134,92.1613,35951.0
2015-06-24 12:30:00,101.55,101.62,101.47,101.51,33429.0,92.1431,92.2066,92.0705,92.1068,33429.0
2015-06-24 13:00:00,101.51,101.58,101.33,101.37,91795.0,92.1068,92.1703,91.9435,91.9798,91795.0
2015-06-24 13:30:00,101.35,101.39,101.28,101.38,40877.0,91.9616,91.9979,91.8981,91.9889,40877.0
2015-06-24 14:00:00,101.38,101.41,101.24,101.27,73760.0,91.9889,92.0161,91.8618,91.8891,73760.0
2015-06-24 14:30:00,101.27,101.44,101.25,101.39,42048.0,91.8891,92.0433,91.8709,91.9979,42048.0
2015-06-24 15:00:00,101.36,101.42,101.27,101.37,46001.0,91.9707,92.0252,91.8891,91.9798,46001.0
2015-06-24 15:30:00,101.38,101.42,101.22,101.24,98886.0,91.9889,92.0252,91.8437,91.8618,98886.0
2015-06-25 09:30:00,101.6,101.61,101.22,101.38,60145.0,92.1885,92.1976,91.8437,91.9889,60145.0
2015-06-25 10:00:00,101.37,101.49,101.27,101.43,60495.0,91.9798,92.0887,91.8891,92.0342,60495.0
2015-06-25 10:30:00,101.43,101.44,101.29,101.43,48477.0,92.0342,92.0433,91.9072,92.0342,48477.0
2015-06-25 11:00:00,101.43,101.56,101.42,101.46,50871.0,92.0342,92.1522,92.0252,92.0615,50871.0
2015-06-25 11:30:00,101.45,101.5,101.41,101.45,22296.0,92.0524,92.0977,92.0161,92.0524,22296.0
2015-06-25 12:00:00,101.45,101.47,101.29,101.3,22983.0,92.0524,92.0705,91.9072,91.9163,22983.0
2015-06-25 12:30:00,101.28,101.34,101.26,101.32,17102.0,91.8981,91.9526,91.88,91.9344,17102.0
2015-06-25 13:00:00,101.3,101.37,101.27,101.31,48180.0,91.9163,91.9798,91.8891,91.9253,48180.0
2015-06-25 13:30:00,101.32,101.32,101.23,101.27,40718.0,91.9344,91.9344,91.8528,91.8891,40718.0
2015-06-25 14:00:00,101.25,101.25,100.87,100.89,51962.0,91.8709,91.8709,91.5261,91.5443,51962.0
2015-06-25 14:30:00,100.9,101.04,100.9,101.01,61066.0,91.5533,91.6804,91.5533,91.6531,61066.0
2015-06-25 15:00:00,101.0,101.18,101.0,101.1,81375.0,91.6441,91.8074,91.6441,91.7348,81375.0
2015-06-25 15:30:00,101.11,101.11,100.97,100.97,134692.0,91.7439,91.7439,91.6168,91.6168,134692.0
2015-06-26 09:30:00,101.2,101.25,100.87,101.2,66585.0,91.8255,91.8709,91.5261,91.8255,66585.0
2015-06-26 10:00:00,101.24,101.3,101.01,101.15,58214.0,91.8618,91.9163,91.6531,91.7802,58214.0
2015-06-26 10:30:00,101.15,101.18,100.88,100.89,85609.0,91.7802,91.8074,91.5352,91.5443,85609.0
2015-06-26 11:00:00,100.88,101.09,100.88,101.07,40964.0,91.5352,91.7257,91.5352,91.7076,40964.0
2015-06-26 11:30:00,101.07,101.1,100.92,100.94,186227.0,91.7076,91.7348,91.5715,91.5896,186227.0
2015-06-26 12:00:00,100.95,101.04,100.92,101.0,81814.0,91.5987,91.6804,91.5715,91.6441,81814.0
2015-06-26 12:30:00,101.0,101.0,100.62,100.66,224653.0,91.6441,91.6441,91.2993,91.3356,224653.0
2015-06-26 13:00:00,100.63,100.73,100.5,100.63,193715.0,91.3083,91.3991,91.1904,91.3083,193715.0
2015-06-26 13:30:00,100.66,100.86,100.62,100.75,89860.0,91.3356,91.517,91.2993,91.4172,89860.0
2015-06-26 14:00:00,100.76,100.77,100.65,100.74,42888.0,91.4263,91.4354,91.3265,91.4081,42888.0
2015-06-26 14:30:00,100.73,100.81,100.67,100.76,37676.0,91.3991,91.4717,91.3446,91.4263,37676.0
2015-06-26 15:00:00,100.76,100.99,100.76,100.97,106074.0,91.4263,91.635,91.4263,91.6168,106074.0
2015-06-26 15:30:00,100.96,100.98,100.78,100.84,190382.0,91.6078,91.6259,91.4444,91.4989,190382.0
2015-06-29 09:30:00,99.94,100.37,99.79,100.1,79556.0,90.6823,91.0724,90.5461,90.8274,79556.0
2015-06-29 10:00:00,100.08,100.29,99.95,99.96,197430.0,90.8093,90.9998,90.6913,90.7004,197430.0
2015-06-29 10:30:00,99.93,100.09,99.78,99.79,67075.0,90.6732,90.8184,90.5371,90.5461,67075.0
2015-06-29 11:00:00,99.79,99.81,99.62,99.7,63785.0,90.5461,90.5643,90.3919,90.4645,63785.0
2015-06-29 11:30:00,99.72,99.72,99.53,99.65,444823.0,90.4826,90.4826,90.3102,90.4191,444823.0
2015-06-29 12:00:00,99.64,99.72,99.49,99.54,46638.0,90.41,90.4826,90.2739,90.3193,46638.0
2015-06-29 12:30:00,99.51,99.56,99.43,99.49,132747.0,90.2921,90.3375,90.2195,90.2739,132747.0
2015-06-29 13:00:00,99.48,99.48,99.31,99.41,159955.0,90.2649,90.2649,90.1106,90.2013,159955.0
2015-06-29 13:30:00,99.41,99.49,99.27,99.34,41494.0,90.2013,90.2739,90.0743,90.1378,41494.0
2015-06-29 14:00:00,99.34,99.35,99.03,99.04,218575.0,90.1378,90.1469,89.8566,89.8656,218575.0
2015-06-29 14:30:00,99.03,99.22,98.9,98.97,152963.0,89.8566,90.0289,89.7386,89.8021,152963.0
2015-06-29 15:00:00,98.96,99.03,98.82,98.91,98734.0,89.793,89.8566,89.666,89.7477,98734.0
2015-06-29 15:30:00,98.85,98.91,98.56,98.59,200702.0,89.6932,89.7477,89.4301,89.4573,200702.0
2015-06-30 09:30:00,99.37,99.5,99.0,99.03,107735.0,90.1651,90.283,89.8293,89.8566,107735.0
2015-06-30 10:00:00,99.03,99.13,98.87,99.11,85629.0,89.8566,89.9473,89.7114,89.9291,85629.0
2015-06-30 10:30:00,99.11,99.11,98.76,99.02,110120.0,89.9291,89.9291,89.6116,89.8475,110120.0
2015-06-30 11:00:00,99.03,99.25,99.0,99.04,87541.0,89.8566,90.0562,89.8293,89.8656,87541.0
2015-06-30 11:30:00,99.04,99.08,98.9,98.9,113025.0,89.8656,89.9019,89.7386,89.7386,113025.0
2015-06-30 12:00:00,98.9,99.04,98.74,98.75,196303.0,89.7386,89.8656,89.5934,89.6025,196303.0
2015-06-30 12:30:00,98.76,98.86,98.68,98.83,109163.0,89.6116,89.7023,89.539,89.6751,109163.0
2015-06-30 13:00:00,98.87,99.03,98.82,99.03,103075.0,89.7114,89.8566,89.666,89.8566,103075.0
2015-06-30 13:30:00,99.03,99.36,99.0,99.26,71928.0,89.8566,90.156,89.8293,90.0652,71928.0
2015-06-30 14:00:00,99.28,99.58,99.25,99.32,128186.0,90.0834,90.3556,90.0562,90.1197,128186.0
2015-06-30 14:30:00,99.32,99.39,99.12,99.12,87548.0,90.1197,90.1832,89.9382,89.9382,87548.0
2015-06-30 15:00:00,99.14,99.21,98.97,99.06,96596.0,89.9564,90.0199,89.8021,89.8838,96596.0
2015-06-30 15:30:00,99.05,99.25,98.98,98.99,353794.0,89.8747,90.0562,89.8112,89.8203,353794.0
2015-07-01 09:30:00,99.73,99.97,99.7,99.94,112115.0,90.4917,90.7095,90.4645,90.6823,112115.0
2015-07-01 10:00:00,99.95,100.02,99.8,99.93,96534.0,90.6913,90.7548,90.5552,90.6732,96534.0
2015-07-01 10:30:00,99.95,99.95,99.56,99.76,272465.0,90.6913,90.6913,90.3375,90.5189,272465.0
2015-07-01 11:00:00,99.78,99.86,99.69,99.8,99643.0,90.5371,90.6097,90.4554,90.5552,99643.0
2015-07-01 11:30:00,99.81,99.85,99.7,99.72,167862.0,90.5643,90.6006,90.4645,90.4826,167862.0
2015-07-01 12:00:00,99.72,99.81,99.62,99.71,152079.0,90.4826,90.5643,90.3919,90.4736,152079.0
2015-07-01 12:30:00,99.7,99.73,99.49,99.52,323481.0,90.4645,90.4917,90.2739,90.3012,323481.0
2015-07-01 13:00:00,99.52,99.67,99.44,99.59,85056.0,90.3012,90.4373,90.2286,90.3647,85056.0
2015-07-01 13:30:00,99.58,99.75,99.5,99.51,157363.0,90.3556,90.5099,90.283,90.2921,157363.0
2015-07-01 14:00:00,99.51,99.55,99.38,99.48,128924.0,90.2921,90.3284,90.1741,90.2649,128924.0
2015-07-01 14:30:00,99.49,99.6,99.44,99.56,53836.0,90.2739,90.3737,90.2286,90.3375,53836.0
2015-07-01 15:00:00,99.57,99.73,99.55,99.7,60089.0,90.3465,90.4917,90.3284,90.4645,60089.0
2015-07-01 15:30:00,99.74,99.85,99.61,99.84,88597.0,90.5008,90.6006,90.3828,90.5915,88597.0
2015-07-02 09:30:00,99.8,99.92,99.51,99.51,78884.0,90.8719,90.9812,90.6079,90.6079,78884.0
2015-07-02 10:00:00,99.5,99.56,99.39,99.51,47241.0,90.5988,90.6534,90.4986,90.6079,47241.0
2015-07-02 10:30:00,99.5,99.5,99.32,99.43,84558.0,90.5988,90.5988,90.4349,90.535,84558.0
2015-07-02 11:00:00,99.42,99.43,99.19,99.24,63447.0,90.5259,90.535,90.3165,90.362,63447.0
2015-07-02 11:30:00,99.24,99.32,99.18,99.23,72299.0,90.362,90.4349,90.3074,90.3529,72299.0
2015-07-02 12:00:00,99.24,99.27,99.08,99.11,165144.0,90.362,90.3893,90.2163,90.2437,165144.0
2015-07-02 12:30:00,99.11,99.19,99.09,99.18,57437.0,90.2437,90.3165,90.2254,90.3074,57437.0
2015-07-02 13:00:00,99.16,99.16,99.07,99.15,60704.0,90.2892,90.2892,90.2072,90.2801,60704.0
2015-07-02 13:30:00,99.16,99.2,99.11,99.13,138730.0,90.2892,90.3256,90.2437,90.2619,138730.0
2015-07-02 14:00:00,99.11,99.19,99.07,99.15,97385.0,90.2437,90.3165,90.2072,90.2801,97385.0
2015-07-02 14:30:00,99.16,99.31,99.14,99.29,104324.0,90.2892,90.4258,90.271,90.4076,104324.0
2015-07-02 15:00:00,99.28,99.42,99.21,99.41,108150.0,90.3984,90.5259,90.3347,90.5168,108150.0
2015-07-02 15:30:00,99.42,99.51,99.31,99.38,176459.0,90.5259,90.6079,90.4258,90.4895,176459.0
2015-07-06 09:30:00,98.7,99.17,98.58,99.1,84827.0,89.8703,90.2983,89.7611,90.2345,84827.0
2015-07-06 10:00:00,99.13,99.34,99.01,99.31,41340.0,90.2619,90.4531,90.1526,90.4258,41340.0
2015-07-06 10:30:00,99.32,99.74,99.29,99.51,88133.0,90.4349,90.8173,90.4076,90.6079,88133.0
2015-07-06 11:00:00,99.52,99.55,99.25,99.26,247783.0,90.617,90.6443,90.3711,90.3802,247783.0
2015-07-06 11:30:00,99.27,99.35,99.21,99.34,50379.0,90.3893,90.4622,90.3347,90.4531,50379.0
2015-07-06 12:00:00,99.32,99.41,99.25,99.34,132090.0,90.4349,90.5168,90.3711,90.4531,132090.0
2015-07-06 12:30:00,99.33,99.34,99.21,99.28,48836.0,90.444,90.4531,90.3347,90.3984,48836.0
2015-07-06 13:00:00,99.27,99.32,99.01,99.04,52046.0,90.3893,90.4349,90.1526,90.1799,52046.0
2015-07-06 13:30:00,99.04,99.04,98.87,98.92,59956.0,90.1799,90.1799,90.0251,90.0707,59956.0
2015-07-06 14:00:00,98.92,98.98,98.8,98.81,90056.0,90.0707,90.1253,89.9614,89.9705,90056.0
2015-07-06 14:30:00,98.8,98.93,98.76,98.84,119970.0,89.9614,90.0798,89.925,89.9978,119970.0
2015-07-06 15:00:00,98.85,99.02,98.82,98.97,152772.0,90.0069,90.1617,89.9796,90.1162,152772.0
2015-07-06 15:30:00,98.97,99.22,98.97,99.19,277321.0,90.1162,90.3438,90.1162,90.3165,277321.0
2015-07-07 09:30:00,99.32,99.5,98.94,99.0,198870.0,90.4349,90.5988,90.0889,90.1435,198870.0
2015-07-07 10:00:00,98.96,98.97,98.58,98.64,607837.0,90.1071,90.1162,89.7611,89.8157,607837.0
2015-07-07 10:30:00,98.62,98.63,98.13,98.43,128584.0,89.7975,89.8066,89.3513,89.6245,128584.0
2015-07-07 11:00:00,98.39,98.46,98.14,98.2,118038.0,89.5881,89.6518,89.3604,89.4151,118038.0
2015-07-07 11:30:00,98.2,98.68,98.0,98.61,130037.0,89.4151,89.8521,89.233,89.7884,130037.0
2015-07-07 12:00:00,98.61,98.65,98.46,98.58,149964.0,89.7884,89.8248,89.6518,89.7611,149964.0
2015-07-07 12:30:00,98.56,99.11,98.56,99.04,114672.0,89.7429,90.2437,89.7429,90.1799,114672.0
2015-07-07 13:00:00,99.04,99.29,98.89,99.17,90536.0,90.1799,90.4076,90.0433,90.2983,90536.0
2015-07-07 13:30:00,99.2,99.25,99.07,99.12,61372.0,90.3256,90.3711,90.2072,90.2528,61372.0
2015-07-07 14:00:00,99.15,99.18,98.9,99.0,96835.0,90.2801,90.3074,90.0524,90.1435,96835.0
2015-07-07 14:30:00,99.0,99.75,98.99,99.73,130136.0,90.1435,90.8264,90.1344,90.8082,130136.0
2015-07-07 15:00:00,99.76,99.87,99.6,99.78,182856.0,90.8355,90.9357,90.6898,90.8537,182856.0
2015-07-07 15:30:00,99.79,99.88,99.61,99.81,441040.0,90.8628,90.9448,90.6989,90.881,441040.0
2015-07-08 09:30:00,99.11,99.27,98.71,98.82,115628.0,90.2437,90.3893,89.8794,89.9796,115628.0
2015-07-08 10:00:00,98.82,98.82,98.54,98.72,101602.0,89.9796,89.9796,89.7246,89.8885,101602.0
2015-07-08 10:30:00,98.72,99.06,98.5,99.0,186446.0,89.8885,90.1981,89.6882,90.1435,186446.0
2015-07-08 11:00:00,98.99,98.99,98.6,98.65,100025.0,90.1344,90.1344,89.7793,89.8248,100025.0
2015-07-08 11:30:00,98.64,98.78,98.35,98.45,106621.0,89.8157,89.9432,89.5516,89.6427,106621.0
2015-07-08 12:00:00,98.46,98.62,98.43,98.58,64287.0,89.6518,89.7975,89.6245,89.7611,64287.0
2015-07-08 12:30:00,98.55,98.74,98.43,98.72,57806.0,89.7338,89.9068,89.6245,89.8885,57806.0
2015-07-08 13:00:00,98.71,98.78,98.54,98.71,95030.0,89.8794,89.9432,89.7246,89.8794,95030.0
2015-07-08 13:30:00,98.73,98.83,98.6,98.75,54376.0,89.8976,89.9887,89.7793,89.9159,54376.0
2015-07-08 14:00:00,98.77,98.77,98.44,98.5,113178.0,89.9341,89.9341,89.6336,89.6882,113178.0
2015-07-08 14:30:00,98.52,98.52,98.01,98.11,224172.0,89.7064,89.7064,89.2421,89.3331,224172.0
2015-07-08 15:00:00,98.17,98.49,98.11,98.11,232888.0,89.3877,89.6791,89.3331,89.3331,232888.0
2015-07-08 15:30:00,98.1,98.38,98.1,98.14,332032.0,89.324,89.579,89.324,89.3604,332032.0
2015-07-09 09:30:00,99.14,99.53,99.14,99.22,99582.0,90.271,90.6261,90.271,90.3438,99582.0
2015-07-09 10:00:00,99.25,99.32,98.89,98.89,122516.0,90.3711,90.4349,90.0433,90.0433,122516.0
2015-07-09 10:30:00,98.91,99.19,98.9,99.18,163083.0,90.0615,90.3165,90.0524,90.3074,163083.0
2015-07-09 11:00:00,99.17,99.31,99.07,99.07,93236.0,90.2983,90.4258,90.2072,90.2072,93236.0
2015-07-09 11:30:00,99.07,99.12,98.92,98.93,57607.0,90.2072,90.2528,90.0707,90.0798,57607.0
2015-07-09 12:00:00,98.9,98.99,98.81,98.85,41107.0,90.0524,90.1344,89.9705,90.0069,41107.0
2015-07-09 12:30:00,98.84,98.92,98.78,98.87,81179.0,89.9978,90.0707,89.9432,90.0251,81179.0
2015-07-09 13:00:00,98.86,98.89,98.61,98.61,131770.0,90.016,90.0433,89.7884,89.7884,131770.0
2015-07-09 13:30:00,98.61,98.75,98.59,98.69,85480.0,89.7884,89.9159,89.7702,89.8612,85480.0
2015-07-09 14:00:00,98.71,98.72,98.36,98.43,87246.0,89.8794,89.8885,89.5607,89.6245,87246.0
2015-07-09 14:30:00,98.42,98.64,98.28,98.6,141624.0,89.6154,89.8157,89.4879,89.7793,141624.0
2015-07-09 15:00:00,98.6,98.72,98.55,98.56,68040.0,89.7793,89.8885,89.7338,89.7429,68040.0
2015-07-09 15:30:00,98.54,98.61,98.33,98.33,201013.0,89.7246,89.7884,89.5334,89.5334,201013.0
2015-07-10 09:30:00,99.51,99.59,99.3,99.31,119056.0,90.6079,90.6807,90.4167,90.4258,119056.0
2015-07-10 10:00:00,99.33,99.43,99.3,99.39,62949.0,90.444,90.535,90.4167,90.4986,62949.0
2015-07-10 10:30:00,99.42,99.44,99.18,99.4,53769.0,90.5259,90.5441,90.3074,90.5077,53769.0
2015-07-10 11:00:00,99.4,99.67,99.38,99.6,154802.0,90.5077,90.7536,90.4895,90.6898,154802.0
2015-07-10 11:30:00,99.61,99.79,99.53,99.69,106830.0,90.6989,90.8628,90.6261,90.7718,106830.0
2015-07-10 12:00:00,99.71,99.76,99.68,99.72,54215.0,90.79,90.8355,90.7627,90.7991,54215.0
2015-07-10 12:30:00,99.73,99.74,99.57,99.7,58081.0,90.8082,90.8173,90.6625,90.7809,58081.0
2015-07-10 13:00:00,99.71,99.75,99.56,99.63,88954.0,90.79,90.8264,90.6534,90.7171,88954.0
2015-07-10 13:30:00,99.63,99.66,99.54,99.61,51826.0,90.7171,90.7445,90.6352,90.6989,51826.0
2015-07-10 14:00:00,99.6,99.8,99.58,99.75,44760.0,90.6898,90.8719,90.6716,90.8264,44760.0
2015-07-10 14:30:00,99.77,99.91,99.76,99.86,48055.0,90.8446,90.9721,90.8355,90.9266,48055.0
2015-07-10 15:00:00,99.86,99.97,99.82,99.87,103600.0,90.9266,91.0267,90.8901,90.9357,103600.0
2015-07-10 15:30:00,99.86,99.89,99.73,99.73,186450.0,90.9266,90.9539,90.8082,90.8082,186450.0
2015-07-13 09:30:00,100.23,100.87,100.22,100.76,99006.0,91.2635,91.8462,91.2544,91.746,99006.0
2015-07-13 10:00:00,100.78,100.95,100.77,100.8,181272.0,91.7643,91.919,91.7552,91.7825,181272.0
2015-07-13 10:30:00,100.8,100.87,100.75,100.85,79969.0,91.7825,91.8462,91.7369,91.828,79969.0
2015-07-13 11:00:00,100.83,100.89,100.72,100.79,103081.0,91.8098,91.8644,91.7096,91.7734,103081.0
2015-07-13 11:30:00,100.78,100.88,100.76,100.85,78476.0,91.7643,91.8553,91.746,91.828,78476.0
2015-07-13 12:00:00,100.86,100.86,100.74,100.83,164554.0,91.8371,91.8371,91.7278,91.8098,164554.0
2015-07-13 12:30:00,100.83,100.85,100.69,100.73,108040.0,91.8098,91.828,91.6823,91.7187,108040.0
2015-07-13 13:00:00,100.72,100.81,100.71,100.8,57109.0,91.7096,91.7916,91.7005,91.7825,57109.0
2015-07-13 13:30:00,100.8,100.83,100.7,100.74,323487.0,91.7825,91.8098,91.6914,91.7278,323487.0
2015-07-13 14:00:00,100.75,100.87,100.74,100.81,85406.0,91.7369,91.8462,91.7278,91.7916,85406.0
2015-07-13 14:30:00,100.81,100.99,100.79,100.96,77641.0,91.7916,91.9555,91.7734,91.9282,77641.0
2015-07-13 15:00:00,100.96,101.04,100.92,101.02,180786.0,91.9282,92.001,91.8917,91.9828,180786.0
2015-07-13 15:30:00,101.03,101.06,100.97,101.01,340401.0,91.9919,92.0192,91.9373,91.9737,340401.0
2015-07-14 09:30:00,100.99,101.24,100.9,101.21,105188.0,91.9555,92.1831,91.8735,92.1558,105188.0
2015-07-14 10:00:00,101.2,101.28,101.16,101.27,65033.0,92.1467,92.2195,92.1103,92.2104,65033.0
2015-07-14 10:30:00,101.28,101.33,101.26,101.29,65822.0,92.2195,92.2651,92.2013,92.2286,65822.0
2015-07-14 11:00:00,101.29,101.45,101.29,101.43,85058.0,92.2286,92.3743,92.2286,92.3561,85058.0
2015-07-14 11:30:00,101.43,101.52,101.42,101.5,83572.0,92.3561,92.4381,92.347,92.4198,83572.0
2015-07-14 12:00:00,101.5,101.53,101.46,101.47,50436.0,92.4198,92.4472,92.3834,92.3925,50436.0
2015-07-14 12:30:00,101.49,101.49,101.4,101.45,29952.0,92.4107,92.4107,92.3288,92.3743,29952.0
2015-07-14 13:00:00,101.46,101.51,101.42,101.5,153739.0,92.3834,92.429,92.347,92.4198,153739.0
2015-07-14 13:30:00,101.5,101.52,101.46,101.51,325405.0,92.4198,92.4381,92.3834,92.429,325405.0
2015-07-14 14:00:00,101.51,101.56,101.47,101.56,39481.0,92.429,92.4745,92.3925,92.4745,39481.0
2015-07-14 14:30:00,101.56,101.63,101.54,101.61,168873.0,92.4745,92.5382,92.4563,92.52,168873.0
2015-07-14 15:00:00,101.61,101.68,101.6,101.64,77930.0,92.52,92.5837,92.5109,92.5473,77930.0
2015-07-14 15:30:00,101.63,101.64,101.46,101.48,217201.0,92.5382,92.5473,92.3834,92.4016,217201.0
2015-07-15 09:30:00,101.52,101.62,101.4,101.6,87792.0,92.4381,92.5291,92.3288,92.5109,87792.0
2015-07-15 10:00:00,101.59,101.68,101.54,101.61,53518.0,92.5018,92.5837,92.4563,92.52,53518.0
2015-07-15 10:30:00,101.6,101.75,101.58,101.71,67165.0,92.5109,92.6475,92.4927,92.6111,67165.0
2015-07-15 11:00:00,101.73,101.8,101.7,101.71,453779.0,92.6293,92.693,92.602,92.6111,453779.0
2015-07-15 11:30:00,101.71,101.74,101.58,101.62,58941.0,92.6111,92.6384,92.4927,92.5291,58941.0
2015-07-15 12:00:00,101.62,101.68,101.55,101.61,126585.0,92.5291,92.5837,92.4654,92.52,126585.0
2015-07-15 12:30:00,101.6,101.68,101.54,101.62,55638.0,92.5109,92.5837,92.4563,92.5291,55638.0
2015-07-15 13:00:00,101.61,101.68,101.55,101.64,113427.0,92.52,92.5837,92.4654,92.5473,113427.0
2015-07-15 13:30:00,101.64,101.69,101.57,101.59,36402.0,92.5473,92.5928,92.4836,92.5018,36402.0
2015-07-15 14:00:00,101.59,101.64,101.57,101.59,70027.0,92.5018,92.5473,92.4836,92.5018,70027.0
2015-07-15 14:30:00,101.58,101.58,101.19,101.27,85081.0,92.4927,92.4927,92.1376,92.2104,85081.0
2015-07-15 15:00:00,101.3,101.36,101.23,101.35,78871.0,92.2377,92.2924,92.174,92.2833,78871.0
2015-07-15 15:30:00,101.34,101.44,101.29,101.41,180169.0,92.2742,92.3652,92.2286,92.3379,180169.0
2015-07-16 09:30:00,101.93,102.08,101.83,102.02,885373.0,92.8114,92.948,92.7203,92.8933,885373.0
2015-07-16 10:00:00,102.0,102.03,101.87,101.95,500447.0,92.8751,92.9024,92.7567,92.8296,500447.0
2015-07-16 10:30:00,101.96,102.05,101.92,102.02,121821.0,92.8387,92.9206,92.8023,92.8933,121821.0
2015-07-16 11:00:00,102.02,102.11,102.02,102.1,70196.0,92.8933,92.9753,92.8933,92.9662,70196.0
2015-07-16 11:30:00,102.12,102.22,102.11,102.16,87086.0,92.9844,93.0754,92.9753,93.0208,87086.0
2015-07-16 12:00:00,102.15,102.26,102.14,102.23,73895.0,93.0117,93.1119,93.0026,93.0845,73895.0
2015-07-16 12:30:00,102.24,102.27,102.13,102.15,518215.0,93.0936,93.121,92.9935,93.0117,518215.0
2015-07-16 13:00:00,102.16,102.2,102.12,102.18,91114.0,93.0208,93.0572,92.9844,93.039,91114.0
2015-07-16 13:30:00,102.19,102.22,102.11,102.13,46506.0,93.0481,93.0754,92.9753,92.9935,46506.0
2015-07-16 14:00:00,102.12,102.2,102.11,102.19,125190.0,92.9844,93.0572,92.9753,93.0481,125190.0
2015-07-16 14:30:00,102.19,102.28,102.17,102.21,136457.0,93.0481,93.1301,93.0299,93.0663,136457.0
2015-07-16 15:00:00,102.22,102.3,102.17,102.29,115720.0,93.0754,93.1483,93.0299,93.1392,115720.0
2015-07-16 15:30:00,102.29,102.31,102.24,102.29,125600.0,93.1392,93.1574,93.0936,93.1392,125600.0
2015-07-17 09:30:00,102.56,102.64,102.46,102.58,130416.0,93.385,93.4579,93.294,93.4032,130416.0
2015-07-17 10:00:00,102.57,102.63,102.45,102.52,1429710.0,93.3941,93.4488,93.2849,93.3486,1429710.0
2015-07-17 10:30:00,102.53,102.62,102.5,102.6,1358096.0,93.3577,93.4397,93.3304,93.4214,1358096.0
2015-07-17 11:00:00,102.6,102.65,102.57,102.63,150041.0,93.4214,93.467,93.3941,93.4488,150041.0
2015-07-17 11:30:00,102.64,102.71,102.58,102.59,1323096.0,93.4579,93.5216,93.4032,93.4123,1323096.0
2015-07-17 12:00:00,102.6,102.61,102.5,102.55,51517.0,93.4214,93.4305,93.3304,93.3759,51517.0
2015-07-17 12:30:00,102.54,102.6,102.53,102.57,28536.0,93.3668,93.4214,93.3577,93.3941,28536.0
2015-07-17 13:00:00,102.57,102.6,102.55,102.58,35743.0,93.3941,93.4214,93.3759,93.4032,35743.0
2015-07-17 13:30:00,102.58,102.61,102.53,102.56,38926.0,93.4032,93.4305,93.3577,93.385,38926.0
2015-07-17 14:00:00,102.56,102.74,102.55,102.72,72245.0,93.385,93.5489,93.3759,93.5307,72245.0
2015-07-17 14:30:00,102.72,102.76,102.7,102.71,72048.0,93.5307,93.5671,93.5125,93.5216,72048.0
2015-07-17 15:00:00,102.71,102.76,102.64,102.75,75525.0,93.5216,93.5671,93.4579,93.558,75525.0
2015-07-17 15:30:00,102.75,102.88,102.73,102.85,160876.0,93.558,93.6764,93.5398,93.6491,160876.0
2015-07-20 09:30:00,103.23,103.23,102.87,103.01,110509.0,93.9951,93.9951,93.6673,93.7948,110509.0
2015-07-20 10:00:00,103.0,103.03,102.89,102.98,79851.0,93.7857,93.813,93.6855,93.7674,79851.0
2015-07-20 10:30:00,102.97,103.15,102.96,103.14,40181.0,93.7583,93.9222,93.7492,93.9131,40181.0
2015-07-20 11:00:00,103.14,103.26,103.13,103.19,61675.0,93.9131,94.0224,93.904,93.9587,61675.0
2015-07-20 11:30:00,103.2,103.25,103.13,103.24,44750.0,93.9678,94.0133,93.904,94.0042,44750.0
2015-07-20 12:00:00,103.24,103.29,103.21,103.24,78135.0,94.0042,94.0497,93.9769,94.0042,78135.0
2015-07-20 12:30:00,103.23,103.34,103.23,103.32,78369.0,93.9951,94.0952,93.9951,94.077,78369.0
2015-07-20 13:00:00,103.32,103.41,103.31,103.41,53450.0,94.077,94.159,94.0679,94.159,53450.0
2015-07-20 13:30:00,103.4,103.41,103.28,103.3,41602.0,94.1499,94.159,94.0406,94.0588,41602.0
2015-07-20 14:00:00,103.3,103.45,103.28,103.44,76512.0,94.0588,94.1954,94.0406,94.1863,76512.0
2015-07-20 14:30:00,103.44,103.47,103.4,103.41,68463.0,94.1863,94.2136,94.1499,94.159,68463.0
2015-07-20 15:00:00,103.4,103.5,103.37,103.39,129444.0,94.1499,94.2409,94.1226,94.1408,129444.0
2015-07-20 15:30:00,103.39,103.42,103.18,103.24,154220.0,94.1408,94.1681,93.9496,94.0042,154220.0
2015-07-21 09:30:00,103.31,103.31,102.97,103.14,87588.0,94.0679,94.0679,93.7583,93.9131,87588.0
2015-07-21 10:00:00,103.16,103.17,102.92,102.95,55006.0,93.9313,93.9404,93.7128,93.7401,55006.0
2015-07-21 10:30:00,102.95,102.95,102.66,102.74,113040.0,93.7401,93.7401,93.4761,93.5489,113040.0
2015-07-21 11:00:00,102.74,102.76,102.57,102.68,67405.0,93.5489,93.5671,93.3941,93.4943,67405.0
2015-07-21 11:30:00,102.67,102.76,102.64,102.72,45981.0,93.4852,93.5671,93.4579,93.5307,45981.0
2015-07-21 12:00:00,102.72,102.81,102.71,102.81,28971.0,93.5307,93.6127,93.5216,93.6127,28971.0
2015-07-21 12:30:00,102.83,102.87,102.65,102.7,38454.0,93.6309,93.6673,93.467,93.5125,38454.0
2015-07-21 13:00:00,102.7,102.7,102.56,102.69,65556.0,93.5125,93.5125,93.385,93.5034,65556.0
2015-07-21 13:30:00,102.68,102.75,102.64,102.72,90910.0,93.4943,93.558,93.4579,93.5307,90910.0
2015-07-21 14:00:00,102.71,102.82,102.6,102.82,106830.0,93.5216,93.6218,93.4214,93.6218,106830.0
2015-07-21 14:30:00,102.82,102.83,102.64,102.71,95107.0,93.6218,93.6309,93.4579,93.5216,95107.0
2015-07-21 15:00:00,102.73,102.77,102.65,102.71,101867.0,93.5398,93.5762,93.467,93.5216,101867.0
2015-07-21 15:30:00,102.71,102.83,102.69,102.73,241015.0,93.5216,93.6309,93.5034,93.5398,241015.0
2015-07-22 09:30:00,102.11,102.48,101.85,102.48,101550.0,92.9753,93.3122,92.7385,93.3122,101550.0
2015-07-22 10:00:00,102.47,102.6,102.4,102.44,116136.0,93.3031,93.4214,93.2393,93.2758,116136.0
2015-07-22 10:30:00,102.45,102.45,102.24,102.42,65448.0,93.2849,93.2849,93.0936,93.2575,65448.0
2015-07-22 11:00:00,102.43,102.43,102.16,102.21,49243.0,93.2666,93.2666,93.0208,93.0663,49243.0
2015-07-22 11:30:00,102.21,102.3,102.19,102.26,49343.0,93.0663,93.1483,93.0481,93.1119,49343.0
2015-07-22 12:00:00,102.28,102.33,102.17,102.24,85247.0,93.1301,93.1756,93.0299,93.0936,85247.0
2015-07-22 12:30:00,102.24,102.26,102.16,102.24,70183.0,93.0936,93.1119,93.0208,93.0936,70183.0
2015-07-22 13:00:00,102.23,102.31,102.23,102.27,92672.0,93.0845,93.1574,93.0845,93.121,92672.0
2015-07-22 13:30:00,102.28,102.35,102.25,102.31,74619.0,93.1301,93.1938,93.1028,93.1574,74619.0
2015-07-22 14:00:00,102.3,102.4,102.26,102.36,64106.0,93.1483,93.2393,93.1119,93.2029,64106.0
2015-07-22 14:30:00,102.37,102.44,102.34,102.44,90199.0,93.212,93.2758,93.1847,93.2758,90199.0
2015-07-22 15:00:00,102.42,102.45,102.26,102.27,47430.0,93.2575,93.2849,93.1119,93.121,47430.0
2015-07-22 15:30:00,102.27,102.35,102.15,102.34,255491.0,93.121,93.1938,93.0117,93.1847,255491.0
2015-07-23 09:30:00,102.31,102.61,102.26,102.27,73887.0,93.1574,93.4305,93.1119,93.121,73887.0
2015-07-23 10:00:00,102.34,102.55,102.27,102.55,77537.0,93.1847,93.3759,93.121,93.3759,77537.0
2015-07-23 10:30:00,102.57,102.6,102.5,102.58,52334.0,93.3941,93.4214,93.3304,93.4032,52334.0
2015-07-23 11:00:00,102.58,102.61,102.37,102.39,48721.0,93.4032,93.4305,93.212,93.2302,48721.0
2015-07-23 11:30:00,102.39,102.39,102.1,102.14,60554.0,93.2302,93.2302,92.9662,93.0026,60554.0
2015-07-23 12:00:00,102.13,102.13,101.87,101.94,55637.0,92.9935,92.9935,92.7567,92.8205,55637.0
2015-07-23 12:30:00,101.92,102.01,101.89,101.97,55274.0,92.8023,92.8842,92.775,92.8478,55274.0
2015-07-23 13:00:00,101.95,102.01,101.88,101.95,43662.0,92.8296,92.8842,92.7659,92.8296,43662.0
2015-07-23 13:30:00,101.94,102.16,101.85,102.13,41698.0,92.8205,93.0208,92.7385,92.9935,41698.0
2015-07-23 14:00:00,102.12,102.13,101.95,102.0,39848.0,92.9844,92.9935,92.8296,92.8751,39848.0
2015-07-23 14:30:00,101.99,102.05,101.79,101.81,139950.0,92.866,92.9206,92.6839,92.7021,139950.0
2015-07-23 15:00:00,101.79,101.81,101.59,101.66,83853.0,92.6839,92.7021,92.5018,92.5655,83853.0
2015-07-23 15:30:00,101.67,101.81,101.61,101.78,214181.0,92.5746,92.7021,92.52,92.6748,214181.0
2015-07-24 09:30:00,102.01,102.1,101.72,101.93,61893.0,92.8842,92.9662,92.6202,92.8114,61893.0
2015-07-24 10:00:00,101.91,101.95,101.56,101.61,72643.0,92.7932,92.8296,92.4745,92.52,72643.0
2015-07-24 10:30:00,101.61,101.61,101.49,101.49,48487.0,92.52,92.52,92.4107,92.4107,48487.0
2015-07-24 11:00:00,101.48,101.58,101.42,101.54,65822.0,92.4016,92.4927,92.347,92.4563,65822.0
2015-07-24 11:30:00,101.55,101.57,101.39,101.47,46548.0,92.4654,92.4836,92.3197,92.3925,46548.0
2015-07-24 12:00:00,101.46,101.48,101.36,101.37,29607.0,92.3834,92.4016,92.2924,92.3015,29607.0
2015-07-24 12:30:00,101.38,101.4,101.2,101.2,40657.0,92.3106,92.3288,92.1467,92.1467,40657.0
2015-07-24 13:00:00,101.2,101.26,101.09,101.14,118335.0,92.1467,92.2013,92.0465,92.0921,118335.0
2015-07-24 13:30:00,101.13,101.13,100.84,101.07,38987.0,92.0829,92.0829,91.8189,92.0283,38987.0
2015-07-24 14:00:00,101.03,101.04,100.67,100.8,60598.0,91.9919,92.001,91.6641,91.7825,60598.0
2015-07-24 14:30:00,100.8,100.84,100.65,100.78,178341.0,91.7825,91.8189,91.6459,91.7643,178341.0
2015-07-24 15:00:00,100.77,100.92,100.7,100.71,116676.0,91.7552,91.8917,91.6914,91.7005,116676.0
2015-07-24 15:30:00,100.72,100.85,100.64,100.77,329878.0,91.7096,91.828,91.6368,91.7552,329878.0
2015-07-27 09:30:00,100.52,100.53,99.92,100.29,136588.0,91.5275,91.5366,90.9812,91.3181,136588.0
2015-07-27 10:00:00,100.28,100.3,100.01,100.2,181945.0,91.309,91.3272,91.0631,91.2361,181945.0
2015-07-27 10:30:00,100.2,100.51,100.19,100.31,79762.0,91.2361,91.5184,91.227,91.3363,79762.0
2015-07-27 11:00:00,100.3,100.45,100.07,100.14,62306.0,91.3272,91.4638,91.1178,91.1815,62306.0
2015-07-27 11:30:00,100.14,100.22,100.02,100.19,80764.0,91.1815,91.2544,91.0722,91.227,80764.0
2015-07-27 12:00:00,100.2,100.22,100.02,100.1,54925.0,91.2361,91.2544,91.0722,91.1451,54925.0
2015-07-27 12:30:00,100.12,100.15,99.98,100.0,46001.0,91.1633,91.1906,91.0358,91.054,46001.0
2015-07-27 13:00:00,100.02,100.09,99.9,99.98,36334.0,91.0722,91.136,90.963,91.0358,36334.0
2015-07-27 13:30:00,99.99,100.12,99.89,100.08,165831.0,91.0449,91.1633,90.9539,91.1269,165831.0
2015-07-27 14:00:00,100.07,100.21,100.03,100.12,90911.0,91.1178,91.2452,91.0814,91.1633,90911.0
2015-07-27 14:30:00,100.12,100.16,100.01,100.07,70110.0,91.1633,91.1997,91.0631,91.1178,70110.0
2015-07-27 15:00:00,100.05,100.07,99.95,99.97,103947.0,91.0996,91.1178,91.0085,91.0267,103947.0
2015-07-27 15:30:00,99.95,100.07,99.86,100.04,166575.0,91.0085,91.1178,90.9266,91.0905,166575.0
2015-07-28 09:30:00,100.66,100.66,100.13,100.46,658526.0,91.655,91.655,91.1724,91.4729,658526.0
2015-07-28 10:00:00,100.44,100.46,100.09,100.14,342782.0,91.4547,91.4729,91.136,91.1815,342782.0
2015-07-28 10:30:00,100.11,100.49,100.11,100.49,119356.0,91.1542,91.5002,91.1542,91.5002,119356.0
2015-07-28 11:00:00,100.49,100.63,100.44,100.62,46041.0,91.5002,91.6277,91.4547,91.6186,46041.0
2015-07-28 11:30:00,100.64,100.75,100.63,100.75,221197.0,91.6368,91.7369,91.6277,91.7369,221197.0
2015-07-28 12:00:00,100.76,100.96,100.75,100.96,72458.0,91.746,91.9282,91.7369,91.9282,72458.0
2015-07-28 12:30:00,100.97,100.98,100.87,100.94,60503.0,91.9373,91.9464,91.8462,91.9099,60503.0
2015-07-28 13:00:00,100.95,101.22,100.92,101.2,109820.0,91.919,92.1649,91.8917,92.1467,109820.0
2015-07-28 13:30:00,101.2,101.24,101.09,101.24,80300.0,92.1467,92.1831,92.0465,92.1831,80300.0
2015-07-28 14:00:00,101.22,101.38,101.2,101.36,68309.0,92.1649,92.3106,92.1467,92.2924,68309.0
2015-07-28 14:30:00,101.35,101.36,101.21,101.34,85283.0,92.2833,92.2924,92.1558,92.2742,85283.0
2015-07-28 15:00:00,101.34,101.35,101.18,101.19,81069.0,92.2742,92.2833,92.1285,92.1376,81069.0
2015-07-28 15:30:00,101.19,101.32,101.19,101.27,366171.0,92.1376,92.2559,92.1376,92.2104,366171.0
2015-07-29 09:30:00,101.41,101.64,101.24,101.42,61156.0,92.3379,92.5473,92.1831,92.347,61156.0
2015-07-29 10:00:00,101.4,101.49,101.29,101.39,952873.0,92.3288,92.4107,92.2286,92.3197,952873.0
2015-07-29 10:30:00,101.42,101.61,101.41,101.54,56419.0,92.347,92.52,92.3379,92.4563,56419.0
2015-07-29 11:00:00,101.53,101.64,101.45,101.52,55669.0,92.4472,92.5473,92.3743,92.4381,55669.0
2015-07-29 11:30:00,101.53,101.69,101.52,101.68,58205.0,92.4472,92.5928,92.4381,92.5837,58205.0
2015-07-29 12:00:00,101.68,101.69,101.52,101.56,167366.0,92.5837,92.5928,92.4381,92.4745,167366.0
2015-07-29 12:30:00,101.57,101.63,101.49,101.55,31133.0,92.4836,92.5382,92.4107,92.4654,31133.0
2015-07-29 13:00:00,101.54,101.57,101.5,101.55,52922.0,92.4563,92.4836,92.4198,92.4654,52922.0
2015-07-29 13:30:00,101.55,101.57,101.47,101.51,57796.0,92.4654,92.4836,92.3925,92.429,57796.0
2015-07-29 14:00:00,101.48,101.78,101.32,101.61,105513.0,92.4016,92.6748,92.2559,92.52,105513.0
2015-07-29 14:30:00,101.63,101.95,101.62,101.88,91137.0,92.5382,92.8296,92.5291,92.7659,91137.0
2015-07-29 15:00:00,101.88,101.94,101.79,101.88,73911.0,92.7659,92.8205,92.6839,92.7659,73911.0
2015-07-29 15:30:00,101.89,101.96,101.73,101.83,290759.0,92.775,92.8387,92.6293,92.7203,290759.0
2015-07-30 09:30:00,101.61,101.62,101.06,101.1,81500.0,92.52,92.5291,92.0192,92.0556,81500.0
2015-07-30 10:00:00,101.1,101.35,101.04,101.35,68399.0,92.0556,92.2833,92.001,92.2833,68399.0
2015-07-30 10:30:00,101.35,101.45,101.23,101.25,163398.0,92.2833,92.3743,92.174,92.1922,163398.0
2015-07-30 11:00:00,101.24,101.57,101.15,101.52,68410.0,92.1831,92.4836,92.1012,92.4381,68410.0
2015-07-30 11:30:00,101.52,101.75,101.52,101.71,98148.0,92.4381,92.6475,92.4381,92.6111,98148.0
2015-07-30 12:00:00,101.72,101.85,101.65,101.82,66054.0,92.6202,92.7385,92.5564,92.7112,66054.0
2015-07-30 12:30:00,101.83,101.93,101.76,101.93,40051.0,92.7203,92.8114,92.6566,92.8114,40051.0
2015-07-30 13:00:00,101.94,102.01,101.87,101.95,110155.0,92.8205,92.8842,92.7567,92.8296,110155.0
2015-07-30 13:30:00,101.96,102.0,101.83,101.86,83981.0,92.8387,92.8751,92.7203,92.7476,83981.0
2015-07-30 14:00:00,101.86,101.94,101.86,101.92,64743.0,92.7476,92.8205,92.7476,92.8023,64743.0
2015-07-30 14:30:00,101.91,101.98,101.85,101.97,83666.0,92.7932,92.8569,92.7385,92.8478,83666.0
2015-07-30 15:00:00,101.97,102.05,101.96,102.04,82669.0,92.8478,92.9206,92.8387,92.9115,82669.0
2015-07-30 15:30:00,102.04,102.06,101.94,101.97,120502.0,92.9115,92.9297,92.8205,92.8478,120502.0
2015-07-31 09:30:00,102.34,102.38,101.98,102.03,151406.0,93.1847,93.2211,92.8569,92.9024,151406.0
2015-07-31 10:00:00,102.02,102.37,102.0,102.29,74315.0,92.8933,93.212,92.8751,93.1392,74315.0
2015-07-31 10:30:00,102.31,102.47,102.25,102.4,55093.0,93.1574,93.3031,93.1028,93.2393,55093.0
2015-07-31 11:00:00,102.4,102.41,102.29,102.36,27289.0,93.2393,93.2484,93.1392,93.2029,27289.0
2015-07-31 11:30:00,102.36,102.44,102.36,102.38,91506.0,93.2029,93.2758,93.2029,93.2211,91506.0
2015-07-31 12:00:00,102.38,102.48,102.38,102.44,51937.0,93.2211,93.3122,93.2211,93.2758,51937.0
2015-07-31 12:30:00,102.44,102.44,102.33,102.33,63598.0,93.2758,93.2758,93.1756,93.1756,63598.0
2015-07-31 13:00:00,102.32,102.37,102.21,102.22,70567.0,93.1665,93.212,93.0663,93.0754,70567.0
2015-07-31 13:30:00,102.23,102.23,102.14,102.16,93527.0,93.0845,93.0845,93.0026,93.0208,93527.0
2015-07-31 14:00:00,102.16,102.23,102.0,102.11,116911.0,93.0208,93.0845,92.8751,92.9753,116911.0
2015-07-31 14:30:00,102.1,102.17,101.97,102.09,63583.0,92.9662,93.0299,92.8478,92.9571,63583.0
2015-07-31 15:00:00,102.09,102.14,101.94,101.94,55901.0,92.9571,93.0026,92.8205,92.8205,55901.0
2015-07-31 15:30:00,101.95,102.09,101.94,102.06,106202.0,92.8296,92.9571,92.8205,92.9297,106202.0
2015-08-03 09:30:00,102.12,102.22,101.89,102.21,52932.0,92.9844,93.0754,92.775,93.0663,52932.0
2015-08-03 10:00:00,102.2,102.2,101.77,101.87,1166807.0,93.0572,93.0572,92.6657,92.7567,1166807.0
2015-08-03 10:30:00,101.87,101.93,101.75,101.87,125793.0,92.7567,92.8114,92.6475,92.7567,125793.0
2015-08-03 11:00:00,101.88,102.07,101.86,102.04,76715.0,92.7659,92.9389,92.7476,92.9115,76715.0
2015-08-03 11:30:00,102.05,102.12,101.99,102.01,353541.0,92.9206,92.9844,92.866,92.8842,353541.0
2015-08-03 12:00:00,102.04,102.05,101.89,101.93,33224.0,92.9115,92.9206,92.775,92.8114,33224.0
2015-08-03 12:30:00,101.89,101.89,101.32,101.37,61568.0,92.775,92.775,92.2559,92.3015,61568.0
2015-08-03 13:00:00,101.36,101.39,101.2,101.36,364585.0,92.2924,92.3197,92.1467,92.2924,364585.0
2015-08-03 13:30:00,101.35,101.54,101.34,101.45,97534.0,92.2833,92.4563,92.2742,92.3743,97534.0
2015-08-03 14:00:00,101.45,101.45,101.28,101.37,271854.0,92.3743,92.3743,92.2195,92.3015,271854.0
2015-08-03 14:30:00,101.37,101.55,101.33,101.42,116306.0,92.3015,92.4654,92.2651,92.347,116306.0
2015-08-03 15:00:00,101.41,101.52,101.38,101.51,222877.0,92.3379,92.4381,92.3106,92.429,222877.0
2015-08-03 15:30:00,101.51,101.84,101.46,101.82,120816.0,92.429,92.7294,92.3834,92.7112,120816.0
2015-08-04 09:30:00,101.89,101.95,101.61,101.81,217577.0,92.775,92.8296,92.52,92.7021,217577.0
2015-08-04 10:00:00,101.84,102.1,101.78,102.04,109057.0,92.7294,92.9662,92.6748,92.9115,109057.0
2015-08-04 10:30:00,102.08,102.08,101.62,101.65,164852.0,92.948,92.948,92.5291,92.5564,164852.0
2015-08-04 11:00:00,101.67,101.89,101.66,101.86,113478.0,92.5746,92.775,92.5655,92.7476,113478.0
2015-08-04 11:30:00,101.86,101.91,101.76,101.86,59358.0,92.7476,92.7932,92.6566,92.7476,59358.0
2015-08-04 12:00:00,101.87,102.0,101.83,101.83,123598.0,92.7567,92.8751,92.7203,92.7203,123598.0
2015-08-04 12:30:00,101.82,101.88,101.66,101.71,71061.0,92.7112,92.7659,92.5655,92.6111,71061.0
2015-08-04 13:00:00,101.7,101.88,101.66,101.87,50474.0,92.602,92.7659,92.5655,92.7567,50474.0
2015-08-04 13:30:00,101.88,101.99,101.58,101.64,66306.0,92.7659,92.866,92.4927,92.5473,66306.0
2015-08-04 14:00:00,101.62,101.65,101.45,101.62,62811.0,92.5291,92.5564,92.3743,92.5291,62811.0
2015-08-04 14:30:00,101.61,101.9,101.59,101.85,102407.0,92.52,92.7841,92.5018,92.7385,102407.0
2015-08-04 15:00:00,101.85,101.91,101.69,101.76,169331.0,92.7385,92.7932,92.5928,92.6566,169331.0
2015-08-04 15:30:00,101.76,101.84,101.59,101.7,301397.0,92.6566,92.7294,92.5018,92.602,301397.0
2015-08-05 09:30:00,102.21,102.57,102.11,102.47,53159.0,93.0663,93.3941,92.9753,93.3031,53159.0
2015-08-05 10:00:00,102.52,102.65,102.4,102.63,266472.0,93.3486,93.467,93.2393,93.4488,266472.0
2015-08-05 10:30:00,102.65,102.68,102.54,102.64,40314.0,93.467,93.4943,93.3668,93.4579,40314.0
2015-08-05 11:00:00,102.64,102.7,102.6,102.65,139607.0,93.4579,93.5125,93.4214,93.467,139607.0
2015-08-05 11:30:00,102.68,102.7,102.4,102.42,63513.0,93.4943,93.5125,93.2393,93.2575,63513.0
2015-08-05 12:00:00,102.42,102.43,102.2,102.24,429276.0,93.2575,93.2666,93.0572,93.0936,429276.0
2015-08-05 12:30:00,102.22,102.31,102.09,102.31,109864.0,93.0754,93.1574,92.9571,93.1574,109864.0
2015-08-05 13:00:00,102.31,102.32,102.01,102.12,51903.0,93.1574,93.1665,92.8842,92.9844,51903.0
2015-08-05 13:30:00,102.11,102.16,102.01,102.09,51108.0,92.9753,93.0208,92.8842,92.9571,51108.0
2015-08-05 14:00:00,102.07,102.24,102.06,102.23,85874.0,92.9389,93.0936,92.9297,93.0845,85874.0
2015-08-05 14:30:00,102.23,102.33,102.18,102.21,104893.0,93.0845,93.1756,93.039,93.0663,104893.0
2015-08-05 15:00:00,102.22,102.37,102.21,102.25,104402.0,93.0754,93.212,93.0663,93.1028,104402.0
2015-08-05 15:30:00,102.25,102.25,102.13,102.14,164573.0,93.1028,93.1028,92.9935,93.0026,164573.0
2015-08-06 09:30:00,102.32,102.34,101.69,101.73,92550.0,93.1665,93.1847,92.5928,92.6293,92550.0
2015-08-06 10:00:00,101.72,101.87,101.5,101.51,57904.0,92.6202,92.7567,92.4198,92.429,57904.0
2015-08-06 10:30:00,101.5,101.62,101.43,101.45,68319.0,92.4198,92.5291,92.3561,92.3743,68319.0
2015-08-06 11:00:00,101.43,101.44,100.95,100.98,85220.0,92.3561,92.3652,91.919,91.9464,85220.0
2015-08-06 11:30:00,100.98,100.99,100.6,100.6,66246.0,91.9464,91.9555,91.6004,91.6004,66246.0
2015-08-06 12:00:00,100.61,100.72,100.47,100.61,192456.0,91.6095,91.7096,91.482,91.6095,192456.0
2015-08-06 12:30:00,100.61,100.63,100.42,100.57,61542.0,91.6095,91.6277,91.4365,91.573,61542.0
2015-08-06 13:00:00,100.58,100.82,100.52,100.81,127006.0,91.5821,91.8007,91.5275,91.7916,127006.0
2015-08-06 13:30:00,100.84,100.9,100.74,100.75,85777.0,91.8189,91.8735,91.7278,91.7369,85777.0
2015-08-06 14:00:00,100.72,100.9,100.66,100.9,69457.0,91.7096,91.8735,91.655,91.8735,69457.0
2015-08-06 14:30:00,100.92,100.95,100.79,100.82,275860.0,91.8917,91.919,91.7734,91.8007,275860.0
2015-08-06 15:00:00,100.82,100.85,100.68,100.69,210691.0,91.8007,91.828,91.6732,91.6823,210691.0
2015-08-06 15:30:00,100.67,100.95,100.64,100.85,233369.0,91.6641,91.919,91.6368,91.828,233369.0
2015-08-07 09:30:00,100.73,100.78,100.29,100.73,78788.0,91.7187,91.7643,91.3181,91.7187,78788.0
2015-08-07 10:00:00,100.7,100.7,100.22,100.26,117595.0,91.6914,91.6914,91.2544,91.2908,117595.0
2015-08-07 10:30:00,100.27,100.6,100.23,100.4,84091.0,91.2999,91.6004,91.2635,91.4183,84091.0
2015-08-07 11:00:00,100.42,100.47,100.08,100.15,92053.0,91.4365,91.482,91.1269,91.1906,92053.0
2015-08-07 11:30:00,100.1,100.16,99.96,100.14,64676.0,91.1451,91.1997,91.0176,91.1815,64676.0
2015-08-07 12:00:00,100.16,100.29,100.14,100.21,59304.0,91.1997,91.3181,91.1815,91.2452,59304.0
2015-08-07 12:30:00,100.2,100.24,100.08,100.14,90657.0,91.2361,91.2726,91.1269,91.1815,90657.0
2015-08-07 13:00:00,100.12,100.13,99.98,100.04,36306.0,91.1633,91.1724,91.0358,91.0905,36306.0
2015-08-07 13:30:00,100.06,100.23,100.06,100.13,64502.0,91.1087,91.2635,91.1087,91.1724,64502.0
2015-08-07 14:00:00,100.1,100.19,100.05,100.16,152639.0,91.1451,91.227,91.0996,91.1997,152639.0
2015-08-07 14:30:00,100.17,100.37,100.17,100.37,143414.0,91.2088,91.3909,91.2088,91.3909,143414.0
2015-08-07 15:00:00,100.35,100.62,100.26,100.59,76334.0,91.3727,91.6186,91.2908,91.5913,76334.0
2015-08-07 15:30:00,100.59,100.68,100.52,100.66,266764.0,91.5913,91.6732,91.5275,91.655,266764.0
2015-08-10 09:30:00,101.41,101.86,101.39,101.68,106976.0,92.3379,92.7476,92.3197,92.5837,106976.0
2015-08-10 10:00:00,101.73,101.76,101.66,101.69,77757.0,92.6293,92.6566,92.5655,92.5928,77757.0
2015-08-10 10:30:00,101.66,101.66,101.46,101.58,43434.0,92.5655,92.5655,92.3834,92.4927,43434.0
2015-08-10 11:00:00,101.62,101.73,101.59,101.64,33090.0,92.5291,92.6293,92.5018,92.5473,33090.0
2015-08-10 11:30:00,101.64,101.77,101.58,101.7,40958.0,92.5473,92.6657,92.4927,92.602,40958.0
2015-08-10 12:00:00,101.69,101.75,101.68,101.72,22532.0,92.5928,92.6475,92.5837,92.6202,22532.0
2015-08-10 12:30:00,101.73,101.74,101.66,101.69,81084.0,92.6293,92.6384,92.5655,92.5928,81084.0
2015-08-10 13:00:00,101.69,101.8,101.69,101.74,25776.0,92.5928,92.693,92.5928,92.6384,25776.0
2015-08-10 13:30:00,101.75,101.82,101.75,101.81,52871.0,92.6475,92.7112,92.6475,92.7021,52871.0
2015-08-10 14:00:00,101.82,101.93,101.77,101.85,45855.0,92.7112,92.8114,92.6657,92.7385,45855.0
2015-08-10 14:30:00,101.84,101.84,101.73,101.77,80413.0,92.7294,92.7294,92.6293,92.6657,80413.0
2015-08-10 15:00:00,101.76,101.82,101.71,101.71,61397.0,92.6566,92.7112,92.6111,92.6111,61397.0
2015-08-10 15:30:00,101.72,101.77,101.66,101.76,132728.0,92.6202,92.6657,92.5655,92.6566,132728.0
2015-08-11 09:30:00,101.26,101.41,101.05,101.27,88223.0,92.2013,92.3379,92.0101,92.2104,88223.0
2015-08-11 10:00:00,101.22,101.46,101.11,101.36,44659.0,92.1649,92.3834,92.0647,92.2924,44659.0
2015-08-11 10:30:00,101.32,101.39,101.17,101.19,57467.0,92.2559,92.3197,92.1194,92.1376,57467.0
2015-08-11 11:00:00,101.16,101.2,100.83,100.85,42651.0,92.1103,92.1467,91.8098,91.828,42651.0
2015-08-11 11:30:00,100.85,100.94,100.64,100.71,73992.0,91.828,91.9099,91.6368,91.7005,73992.0
2015-08-11 12:00:00,100.71,100.82,100.7,100.81,65319.0,91.7005,91.8007,91.6914,91.7916,65319.0
2015-08-11 12:30:00,100.81,100.9,100.67,100.68,37512.0,91.7916,91.8735,91.6641,91.6732,37512.0
2015-08-11 13:00:00,100.66,100.68,100.46,100.62,68374.0,91.655,91.6732,91.4729,91.6186,68374.0
2015-08-11 13:30:00,100.59,100.69,100.51,100.52,24946.0,91.5913,91.6823,91.5184,91.5275,24946.0
2015-08-11 14:00:00,100.49,100.64,100.44,100.62,43654.0,91.5002,91.6368,91.4547,91.6186,43654.0
2015-08-11 14:30:00,100.62,100.73,100.49,100.7,55159.0,91.6186,91.7187,91.5002,91.6914,55159.0
2015-08-11 15:00:00,100.71,100.82,100.62,100.81,40374.0,91.7005,91.8007,91.6186,91.7916,40374.0
2015-08-11 15:30:00,100.81,100.91,100.73,100.84,159642.0,91.7916,91.8826,91.7187,91.8189,159642.0
2015-08-12 09:30:00,100.11,100.21,99.63,99.78,88025.0,91.1542,91.2452,90.7171,90.8537,88025.0
2015-08-12 10:00:00,99.75,99.8,99.08,99.3,58002.0,90.8264,90.8719,90.2163,90.4167,58002.0
2015-08-12 10:30:00,99.25,99.42,99.13,99.21,161581.0,90.3711,90.5259,90.2619,90.3347,161581.0
2015-08-12 11:00:00,99.21,99.68,99.19,99.68,45490.0,90.3347,90.7627,90.3165,90.7627,45490.0
2015-08-12 11:30:00,99.66,99.67,99.28,99.3,217022.0,90.7445,90.7536,90.3984,90.4167,217022.0
2015-08-12 12:00:00,99.31,99.65,99.24,99.65,35876.0,90.4258,90.7353,90.362,90.7353,35876.0
2015-08-12 12:30:00,99.69,99.95,99.65,99.84,102736.0,90.7718,91.0085,90.7353,90.9083,102736.0
2015-08-12 13:00:00,99.84,100.25,99.84,100.1,100995.0,90.9083,91.2817,90.9083,91.1451,100995.0
2015-08-12 13:30:00,100.11,100.53,100.02,100.5,52178.0,91.1542,91.5366,91.0722,91.5093,52178.0
2015-08-12 14:00:00,100.47,100.51,100.23,100.24,42644.0,91.482,91.5184,91.2635,91.2726,42644.0
2015-08-12 14:30:00,100.25,100.72,100.19,100.71,88384.0,91.2817,91.7096,91.227,91.7005,88384.0
2015-08-12 15:00:00,100.71,100.91,100.62,100.88,76073.0,91.7005,91.8826,91.6186,91.8553,76073.0
2015-08-12 15:30:00,100.9,100.99,100.79,100.84,146962.0,91.8735,91.9555,91.7734,91.8189,146962.0
2015-08-13 09:30:00,100.89,101.04,100.56,100.65,51330.0,91.8644,92.001,91.5639,91.6459,51330.0
2015-08-13 10:00:00,100.61,100.78,100.51,100.75,24000.0,91.6095,91.7643,91.5184,91.7369,24000.0
2015-08-13 10:30:00,100.7,101.02,100.66,100.86,45677.0,91.6914,91.9828,91.655,91.8371,45677.0
2015-08-13 11:00:00,100.86,100.97,100.7,100.85,33379.0,91.8371,91.9373,91.6914,91.828,33379.0
2015-08-13 11:30:00,100.87,101.14,100.82,101.01,28291.0,91.8462,92.0921,91.8007,91.9737,28291.0
2015-08-13 12:00:00,101.06,101.29,101.06,101.27,46124.0,92.0192,92.2286,92.0192,92.2104,46124.0
2015-08-13 12:30:00,101.29,101.34,101.17,101.29,67598.0,92.2286,92.2742,92.1194,92.2286,67598.0
2015-08-13 13:00:00,101.28,101.4,101.27,101.38,37733.0,92.2195,92.3288,92.2104,92.3106,37733.0
2015-08-13 13:30:00,101.37,101.38,101.17,101.21,45276.0,92.3015,92.3106,92.1194,92.1558,45276.0
2015-08-13 14:00:00,101.21,101.39,101.19,101.36,57736.0,92.1558,92.3197,92.1376,92.2924,57736.0
2015-08-13 14:30:00,101.36,101.38,101.29,101.35,48558.0,92.2924,92.3106,92.2286,92.2833,48558.0
2015-08-13 15:00:00,101.34,101.36,101.03,101.03,81335.0,92.2742,92.2924,91.9919,91.9919,81335.0
2015-08-13 15:30:00,101.01,101.01,100.77,100.88,758231.0,91.9737,91.9737,91.7552,91.8553,758231.0
2015-08-14 09:30:00,100.81,101.08,100.66,101.01,45049.0,91.7916,92.0374,91.655,91.9737,45049.0
2015-08-14 10:00:00,101.02,101.06,100.88,100.89,55302.0,91.9828,92.0192,91.8553,91.8644,55302.0
2015-08-14 10:30:00,100.87,101.0,100.76,100.85,57083.0,91.8462,91.9646,91.746,91.828,57083.0
2015-08-14 11:00:00,100.82,100.86,100.59,100.74,61759.0,91.8007,91.8371,91.5913,91.7278,61759.0
2015-08-14 11:30:00,100.74,100.94,100.68,100.93,29177.0,91.7278,91.9099,91.6732,91.9008,29177.0
2015-08-14 12:00:00,100.92,100.97,100.84,100.92,24150.0,91.8917,91.9373,91.8189,91.8917,24150.0
2015-08-14 12:30:00,100.92,101.0,100.79,100.88,56243.0,91.8917,91.9646,91.7734,91.8553,56243.0
2015-08-14 13:00:00,100.86,101.09,100.86,101.06,47213.0,91.8371,92.0465,91.8371,92.0192,47213.0
2015-08-14 13:30:00,101.09,101.14,100.94,101.0,58208.0,92.0465,92.0921,91.9099,91.9646,58208.0
2015-08-14 14:00:00,101.01,101.1,100.98,101.05,46465.0,91.9737,92.0556,91.9464,92.0101,46465.0
2015-08-14 14:30:00,101.02,101.13,101.01,101.09,65395.0,91.9828,92.0829,91.9737,92.0465,65395.0
2015-08-14 15:00:00,101.09,101.28,101.08,101.24,96922.0,92.0465,92.2195,92.0374,92.1831,96922.0
2015-08-14 15:30:00,101.24,101.26,101.18,101.2,229174.0,92.1831,92.2013,92.1285,92.1467,229174.0
2015-08-17 09:30:00,100.93,101.0,100.67,100.81,52487.0,91.9008,91.9646,91.6641,91.7916,52487.0
2015-08-17 10:00:00,100.82,101.33,100.73,101.23,38932.0,91.8007,92.2651,91.7187,92.174,38932.0
2015-08-17 10:30:00,101.23,101.47,101.15,101.47,38640.0,92.174,92.3925,92.1012,92.3925,38640.0
2015-08-17 11:00:00,101.51,101.65,101.49,101.51,56739.0,92.429,92.5564,92.4107,92.429,56739.0
2015-08-17 11:30:00,101.52,101.61,101.47,101.52,21080.0,92.4381,92.52,92.3925,92.4381,21080.0
2015-08-17 12:00:00,101.54,101.62,101.52,101.61,38279.0,92.4563,92.5291,92.4381,92.52,38279.0
2015-08-17 12:30:00,101.61,101.76,101.58,101.75,29939.0,92.52,92.6566,92.4927,92.6475,29939.0
2015-08-17 13:00:00,101.77,101.88,101.75,101.86,92867.0,92.6657,92.7659,92.6475,92.7476,92867.0
2015-08-17 13:30:00,101.88,101.89,101.81,101.85,48979.0,92.7659,92.775,92.7021,92.7385,48979.0
2015-08-17 14:00:00,101.84,101.9,101.76,101.77,196915.0,92.7294,92.7841,92.6566,92.6657,196915.0
2015-08-17 14:30:00,101.78,101.86,101.77,101.84,33967.0,92.6748,92.7476,92.6657,92.7294,33967.0
2015-08-17 15:00:00,101.86,101.91,101.81,101.85,47640.0,92.7476,92.7932,92.7021,92.7385,47640.0
2015-08-17 15:30:00,101.86,101.98,101.82,101.97,123680.0,92.7476,92.8569,92.7112,92.8478,123680.0
2015-08-18 09:30:00,101.95,102.05,101.83,101.94,154792.0,92.8296,92.9206,92.7203,92.8205,154792.0
2015-08-18 10:00:00,101.96,102.11,101.87,102.01,45632.0,92.8387,92.9753,92.7567,92.8842,45632.0
2015-08-18 10:30:00,101.98,102.11,101.87,102.08,61010.0,92.8569,92.9753,92.7567,92.948,61010.0
2015-08-18 11:00:00,102.1,102.11,101.91,101.91,59236.0,92.9662,92.9753,92.7932,92.7932,59236.0
2015-08-18 11:30:00,101.92,101.92,101.8,101.91,67040.0,92.8023,92.8023,92.693,92.7932,67040.0
2015-08-18 12:00:00,101.91,101.98,101.85,101.95,312175.0,92.7932,92.8569,92.7385,92.8296,312175.0
2015-08-18 12:30:00,101.93,101.93,101.78,101.79,125997.0,92.8114,92.8114,92.6748,92.6839,125997.0
2015-08-18 13:00:00,101.78,101.83,101.69,101.81,62273.0,92.6748,92.7203,92.5928,92.7021,62273.0
2015-08-18 13:30:00,101.82,101.82,101.61,101.7,73576.0,92.7112,92.7112,92.52,92.602,73576.0
2015-08-18 14:00:00,101.7,101.83,101.65,101.82,91543.0,92.602,92.7203,92.5564,92.7112,91543.0
2015-08-18 14:30:00,101.82,101.83,101.62,101.64,44298.0,92.7112,92.7203,92.5291,92.5473,44298.0
2015-08-18 15:00:00,101.64,101.73,101.63,101.7,88791.0,92.5473,92.6293,92.5382,92.602,88791.0
2015-08-18 15:30:00,101.72,101.77,101.64,101.73,106047.0,92.6202,92.6657,92.5473,92.6293,106047.0
2015-08-19 09:30:00,101.25,101.56,100.88,100.97,75363.0,92.1922,92.4745,91.8553,91.9373,75363.0
2015-08-19 10:00:00,100.95,101.26,100.91,101.17,46035.0,91.919,92.2013,91.8826,92.1194,46035.0
2015-08-19 10:30:00,101.14,101.15,100.74,100.8,93875.0,92.0921,92.1012,91.7278,91.7825,93875.0
2015-08-19 11:00:00,100.84,100.97,100.7,100.73,72333.0,91.8189,91.9373,91.6914,91.7187,72333.0
2015-08-19 11:30:00,100.72,100.82,100.6,100.78,137193.0,91.7096,91.8007,91.6004,91.7643,137193.0
2015-08-19 12:00:00,100.77,100.83,100.68,100.78,31588.0,91.7552,91.8098,91.6732,91.7643,31588.0
2015-08-19 12:30:00,100.77,101.0,100.75,100.98,38749.0,91.7552,91.9646,91.7369,91.9464,38749.0
2015-08-19 13:00:00,100.98,101.18,100.94,100.98,43913.0,91.9464,92.1285,91.9099,91.9464,43913.0
2015-08-19 13:30:00,100.98,101.34,100.97,101.14,103968.0,91.9464,92.2742,91.9373,92.0921,103968.0
2015-08-19 14:00:00,101.13,101.91,101.12,101.56,386584.0,92.0829,92.7932,92.0738,92.4745,386584.0
2015-08-19 14:30:00,101.6,101.61,101.05,101.07,88573.0,92.5109,92.52,92.0101,92.0283,88573.0
2015-08-19 15:00:00,101.01,101.29,100.98,101.24,88304.0,91.9737,92.2286,91.9464,92.1831,88304.0
2015-08-19 15:30:00,101.24,101.4,101.11,101.11,118160.0,92.1831,92.3288,92.0647,92.0647,118160.0
2015-08-20 09:30:00,100.13,100.54,100.08,100.13,158279.0,91.1724,91.5457,91.1269,91.1724,158279.0
2015-08-20 10:00:00,100.14,100.18,99.56,99.63,68504.0,91.1815,91.2179,90.6534,90.7171,68504.0
2015-08-20 10:30:00,99.63,100.0,99.55,99.84,54942.0,90.7171,91.054,90.6443,90.9083,54942.0
2015-08-20 11:00:00,99.85,99.92,99.57,99.75,33897.0,90.9175,90.9812,90.6625,90.8264,33897.0
2015-08-20 11:30:00,99.76,99.81,99.59,99.8,68606.0,90.8355,90.881,90.6807,90.8719,68606.0
2015-08-20 12:00:00,99.83,99.83,99.5,99.58,65280.0,90.8992,90.8992,90.5988,90.6716,65280.0
2015-08-20 12:30:00,99.56,99.67,99.22,99.27,57959.0,90.6534,90.7536,90.3438,90.3893,57959.0
2015-08-20 13:00:00,99.25,99.59,99.18,99.53,68627.0,90.3711,90.6807,90.3074,90.6261,68627.0
2015-08-20 13:30:00,99.5,99.61,99.32,99.58,82757.0,90.5988,90.6989,90.4349,90.6716,82757.0
2015-08-20 14:00:00,99.56,99.57,99.26,99.27,139139.0,90.6534,90.6625,90.3802,90.3893,139139.0
2015-08-20 14:30:00,99.28,99.29,99.04,99.1,90515.0,90.3984,90.4076,90.1799,90.2345,90515.0
2015-08-20 15:00:00,99.11,99.28,99.06,99.23,99829.0,90.2437,90.3984,90.1981,90.3529,99829.0
2015-08-20 15:30:00,99.23,99.38,98.72,98.74,230900.0,90.3529,90.4895,89.8885,89.9068,230900.0
2015-08-21 09:30:00,97.62,97.83,97.2,97.79,267158.0,88.8869,89.0782,88.5045,89.0417,267158.0
2015-08-21 10:00:00,97.74,98.17,97.62,97.68,99032.0,88.9962,89.3877,88.8869,88.9416,99032.0
2015-08-21 10:30:00,97.63,97.7,97.08,97.17,150406.0,88.8961,88.9598,88.3953,88.4772,150406.0
2015-08-21 11:00:00,97.16,97.19,96.57,96.86,146713.0,88.4681,88.4954,87.9309,88.1949,146713.0
2015-08-21 11:30:00,96.82,97.03,96.45,96.98,181255.0,88.1585,88.3497,87.8216,88.3042,181255.0
2015-08-21 12:00:00,96.96,97.31,96.8,96.86,142590.0,88.286,88.6047,88.1403,88.1949,142590.0
2015-08-21 12:30:00,96.87,97.02,96.44,96.44,123594.0,88.204,88.3406,87.8125,87.8125,123594.0
2015-08-21 13:00:00,96.4,96.85,96.31,96.85,156440.0,87.7761,88.1858,87.6941,88.1858,156440.0
2015-08-21 13:30:00,96.84,97.03,96.64,97.03,243301.0,88.1767,88.3497,87.9946,88.3497,243301.0
2015-08-21 14:00:00,97.01,97.16,96.71,96.81,208356.0,88.3315,88.4681,88.0584,88.1494,208356.0
2015-08-21 14:30:00,96.78,96.91,96.05,96.24,158222.0,88.1221,88.2405,87.4574,87.6304,158222.0
2015-08-21 15:00:00,96.19,96.33,95.58,95.86,256948.0,87.5849,87.7124,87.0294,87.2844,256948.0
2015-08-21 15:30:00,95.85,96.03,95.49,95.51,407836.0,87.2753,87.4392,86.9475,86.9657,407836.0
2015-08-24 09:30:00,88.03,92.15,84.82,91.45,1030983.0,80.1549,83.9063,77.232,83.2689,1030983.0
2015-08-24 10:00:00,91.53,93.59,91.21,93.1,267924.0,83.3418,85.2175,83.0504,84.7713,267924.0
2015-08-24 10:30:00,93.08,93.58,92.32,93.33,173895.0,84.7531,85.2084,84.0611,84.9807,173895.0
2015-08-24 11:00:00,93.39,93.46,92.6,92.71,301100.0,85.0354,85.0991,84.316,84.4162,301100.0
2015-08-24 11:30:00,92.66,94.45,92.56,94.4,156242.0,84.3707,86.0005,84.2796,85.955,156242.0
2015-08-24 12:00:00,94.33,94.88,93.87,94.69,143964.0,85.8913,86.3921,85.4724,86.2191,143964.0
2015-08-24 12:30:00,94.69,94.89,94.23,94.45,157261.0,86.2191,86.4012,85.8002,86.0005,157261.0
2015-08-24 13:00:00,94.45,94.84,93.99,94.11,165509.0,86.0005,86.3556,85.5817,85.691,165509.0
2015-08-24 13:30:00,94.11,94.12,93.22,93.23,129288.0,85.691,85.7001,84.8806,84.8897,129288.0
2015-08-24 14:00:00,93.24,93.34,92.61,92.9,251877.0,84.8988,84.9898,84.3251,84.5892,251877.0
2015-08-24 14:30:00,92.97,93.35,91.6,91.62,220223.0,84.6529,84.9989,83.4055,83.4237,220223.0
2015-08-24 15:00:00,91.67,92.31,91.22,91.38,241462.0,83.4692,84.052,83.0595,83.2052,241462.0
2015-08-24 15:30:00,91.42,93.48,91.2,91.81,561011.0,83.2416,85.1173,83.0413,83.5967,561011.0
2015-08-25 09:30:00,95.1,95.27,92.53,94.09,240976.0,86.5924,86.7472,84.2523,85.6727,240976.0
2015-08-25 10:00:00,94.06,94.36,93.77,93.89,276889.0,85.6454,85.9186,85.3814,85.4906,276889.0
2015-08-25 10:30:00,93.83,94.0,93.65,93.91,133423.0,85.436,85.5908,85.2721,85.5088,133423.0
2015-08-25 11:00:00,94.04,94.76,94.0,94.56,146588.0,85.6272,86.2828,85.5908,86.1007,146588.0
2015-08-25 11:30:00,94.5,94.52,94.21,94.27,105854.0,86.0461,86.0643,85.782,85.8366,105854.0
2015-08-25 12:00:00,94.27,94.48,94.2,94.36,77900.0,85.8366,86.0279,85.7729,85.9186,77900.0
2015-08-25 12:30:00,94.34,94.49,94.13,94.13,85690.0,85.9004,86.037,85.7092,85.7092,85690.0
2015-08-25 13:00:00,94.13,94.22,93.27,93.33,56283.0,85.7092,85.7911,84.9261,84.9807,56283.0
2015-08-25 13:30:00,93.28,93.74,93.15,93.59,140215.0,84.9352,85.3541,84.8168,85.2175,140215.0
2015-08-25 14:00:00,93.54,93.7,93.23,93.53,73528.0,85.1719,85.3176,84.8897,85.1628,73528.0
2015-08-25 14:30:00,93.51,93.94,93.35,93.78,156450.0,85.1446,85.5362,84.9989,85.3905,156450.0
2015-08-25 15:00:00,93.78,93.88,92.73,92.78,344025.0,85.3905,85.4815,84.4344,84.4799,344025.0
2015-08-25 15:30:00,92.79,92.85,91.04,91.07,320638.0,84.489,84.5437,82.8956,82.9229,320638.0
2015-08-26 09:30:00,93.15,93.62,92.71,92.85,234955.0,84.8168,85.2448,84.4162,84.5437,234955.0
2015-08-26 10:00:00,92.94,93.26,92.13,92.64,255175.0,84.6256,84.917,83.8881,84.3525,255175.0
2015-08-26 10:30:00,92.65,93.0,92.4,92.59,168470.0,84.3616,84.6803,84.1339,84.3069,168470.0
2015-08-26 11:00:00,92.57,92.65,92.24,92.33,229174.0,84.2887,84.3616,83.9882,84.0702,229174.0
2015-08-26 11:30:00,92.48,92.48,91.81,92.21,226427.0,84.2068,84.2068,83.5967,83.9609,226427.0
2015-08-26 12:00:00,92.06,92.28,91.85,91.86,72811.0,83.8243,84.0247,83.6331,83.6422,72811.0
2015-08-26 12:30:00,91.85,92.23,91.54,92.23,159421.0,83.6331,83.9791,83.3509,83.9791,159421.0
2015-08-26 13:00:00,92.18,92.68,92.02,92.65,180940.0,83.9336,84.3889,83.7879,84.3616,180940.0
2015-08-26 13:30:00,92.61,93.09,92.55,93.02,193504.0,84.3251,84.7622,84.2705,84.6985,193504.0
2015-08-26 14:00:00,93.02,93.06,92.45,92.76,347947.0,84.6985,84.7349,84.1795,84.4617,347947.0
2015-08-26 14:30:00,92.77,93.58,92.66,93.44,443730.0,84.4708,85.2084,84.3707,85.0809,443730.0
2015-08-26 15:00:00,93.43,94.46,93.29,94.07,312786.0,85.0718,86.0096,84.9443,85.6545,312786.0
2015-08-26 15:30:00,94.1,94.83,94.02,94.69,795208.0,85.6818,86.3465,85.609,86.2191,795208.0
2015-08-27 09:30:00,95.61,96.34,95.61,95.77,178383.0,87.0568,87.7215,87.0568,87.2024,178383.0
2015-08-27 10:00:00,95.73,96.22,95.6,96.04,141220.0,87.166,87.6122,87.0477,87.4483,141220.0
2015-08-27 10:30:00,96.08,96.38,95.86,96.34,167280.0,87.4847,87.7579,87.2844,87.7215,167280.0
2015-08-27 11:00:00,96.34,96.55,96.29,96.33,193409.0,87.7215,87.9127,87.6759,87.7124,193409.0
2015-08-27 11:30:00,96.37,96.4,96.08,96.31,225687.0,87.7488,87.7761,87.4847,87.6941,225687.0
2015-08-27 12:00:00,96.31,96.7,96.28,96.7,531124.0,87.6941,88.0493,87.6668,88.0493,531124.0
2015-08-27 12:30:00,96.69,96.9,96.56,96.88,217227.0,88.0401,88.2314,87.9218,88.2131,217227.0
2015-08-27 13:00:00,96.88,96.96,96.69,96.75,135788.0,88.2131,88.286,88.0401,88.0948,135788.0
2015-08-27 13:30:00,96.73,96.84,96.5,96.78,157722.0,88.0766,88.1767,87.8671,88.1221,157722.0
2015-08-27 14:00:00,96.79,96.79,95.9,96.03,190280.0,88.1312,88.1312,87.3208,87.4392,190280.0
2015-08-27 14:30:00,96.0,96.3,95.35,95.38,218968.0,87.4119,87.685,86.82,86.8473,218968.0
2015-08-27 15:00:00,95.4,95.98,94.9,95.96,572560.0,86.8655,87.3937,86.4103,87.3755,572560.0
2015-08-27 15:30:00,95.97,96.83,95.77,96.83,643657.0,87.3846,88.1676,87.2024,88.1676,643657.0
2015-08-28 09:30:00,96.54,96.84,96.4,96.74,74569.0,87.9036,88.1767,87.7761,88.0857,74569.0
2015-08-28 10:00:00,96.75,96.77,96.31,96.62,61092.0,88.0948,88.113,87.6941,87.9764,61092.0
2015-08-28 10:30:00,96.59,96.74,96.36,96.54,70128.0,87.9491,88.0857,87.7397,87.9036,70128.0
2015-08-28 11:00:00,96.58,97.05,96.55,97.02,101087.0,87.94,88.3679,87.9127,88.3406,101087.0
2015-08-28 11:30:00,97.04,97.13,96.39,96.46,169120.0,88.3588,88.4408,87.767,87.8307,169120.0
2015-08-28 12:00:00,96.51,96.69,96.4,96.64,61140.0,87.8762,88.0401,87.7761,87.9946,61140.0
2015-08-28 12:30:00,96.7,96.77,96.6,96.66,47687.0,88.0493,88.113,87.9582,88.0128,47687.0
2015-08-28 13:00:00,96.65,96.74,96.41,96.41,143314.0,88.0037,88.0857,87.7852,87.7852,143314.0
2015-08-28 13:30:00,96.45,96.56,96.21,96.48,138450.0,87.8216,87.9218,87.6031,87.8489,138450.0
2015-08-28 14:00:00,96.48,96.74,96.47,96.63,243354.0,87.8489,88.0857,87.8398,87.9855,243354.0
2015-08-28 14:30:00,96.66,96.82,96.41,96.76,75477.0,88.0128,88.1585,87.7852,88.1039,75477.0
2015-08-28 15:00:00,96.77,96.78,96.46,96.6,277701.0,88.113,88.1221,87.8307,87.9582,277701.0
2015-08-28 15:30:00,96.58,96.93,96.31,96.89,508241.0,87.94,88.2587,87.6941,88.2223,508241.0
2015-08-31 09:30:00,96.47,96.67,96.14,96.14,91091.0,87.8398,88.0219,87.5393,87.5393,91091.0
2015-08-31 10:00:00,96.1,96.45,95.87,96.41,72782.0,87.5029,87.8216,87.2935,87.7852,72782.0
2015-08-31 10:30:00,96.4,96.56,96.29,96.32,85008.0,87.7761,87.9218,87.6759,87.7032,85008.0
2015-08-31 11:00:00,96.31,96.48,96.06,96.4,163769.0,87.6941,87.8489,87.4665,87.7761,163769.0
2015-08-31 11:30:00,96.4,96.76,96.28,96.43,122684.0,87.7761,88.1039,87.6668,87.8034,122684.0
2015-08-31 12:00:00,96.46,96.64,96.37,96.62,146226.0,87.8307,87.9946,87.7488,87.9764,146226.0
2015-08-31 12:30:00,96.62,96.65,96.45,96.45,132031.0,87.9764,88.0037,87.8216,87.8216,132031.0
2015-08-31 13:00:00,96.44,96.51,96.2,96.27,121076.0,87.8125,87.8762,87.594,87.6577,121076.0
2015-08-31 13:30:00,96.28,96.32,96.1,96.17,106046.0,87.6668,87.7032,87.5029,87.5667,106046.0
2015-08-31 14:00:00,96.19,96.27,95.81,95.95,143705.0,87.5849,87.6577,87.2389,87.3663,143705.0
2015-08-31 14:30:00,95.95,96.04,95.59,95.65,354146.0,87.3663,87.4483,87.0386,87.0932,354146.0
2015-08-31 15:00:00,95.65,96.0,95.64,95.69,138791.0,87.0932,87.4119,87.0841,87.1296,138791.0
2015-08-31 15:30:00,95.69,96.13,95.69,95.79,385144.0,87.1296,87.5302,87.1296,87.2207,385144.0
2015-09-01 09:30:00,94.85,94.85,93.04,94.29,324665.0,86.3648,86.3648,84.7167,85.8548,324665.0
2015-09-01 10:00:00,94.16,94.42,93.77,94.42,467165.0,85.7365,85.9732,85.3814,85.9732,467165.0
2015-09-01 10:30:00,94.43,94.68,94.06,94.28,339978.0,85.9823,86.21,85.6454,85.8457,339978.0
2015-09-01 11:00:00,94.29,94.52,94.06,94.27,295593.0,85.8548,86.0643,85.6454,85.8366,295593.0
2015-09-01 11:30:00,94.27,94.41,94.18,94.22,121421.0,85.8366,85.9641,85.7547,85.7911,121421.0
2015-09-01 12:00:00,94.22,94.31,93.8,93.85,120396.0,85.7911,85.8731,85.4087,85.4542,120396.0
2015-09-01 12:30:00,93.8,93.88,93.47,93.52,231383.0,85.4087,85.4815,85.1082,85.1537,231383.0
2015-09-01 13:00:00,93.49,93.84,93.39,93.77,216465.0,85.1264,85.4451,85.0354,85.3814,216465.0
2015-09-01 13:30:00,93.73,93.88,93.62,93.81,81541.0,85.3449,85.4815,85.2448,85.4178,81541.0
2015-09-01 14:00:00,93.83,93.83,93.29,93.48,171055.0,85.436,85.436,84.9443,85.1173,171055.0
2015-09-01 14:30:00,93.47,93.94,93.44,93.47,199736.0,85.1082,85.5362,85.0809,85.1082,199736.0
2015-09-01 15:00:00,93.49,93.56,93.15,93.21,523050.0,85.1264,85.1902,84.8168,84.8715,523050.0
2015-09-01 15:30:00,93.19,93.47,92.67,93.12,909412.0,84.8533,85.1082,84.3798,84.7895,909412.0
2015-09-02 09:30:00,94.35,94.6,93.95,94.01,160771.0,85.9095,86.1371,85.5453,85.5999,160771.0
2015-09-02 10:00:00,94.0,94.34,93.75,93.77,242300.0,85.5908,85.9004,85.3632,85.3814,242300.0
2015-09-02 10:30:00,93.76,93.92,93.57,93.89,109720.0,85.3723,85.5179,85.1993,85.4906,109720.0
2015-09-02 11:00:00,93.88,94.18,93.78,94.1,157199.0,85.4815,85.7547,85.3905,85.6818,157199.0
2015-09-02 11:30:00,94.1,94.12,93.66,93.8,251803.0,85.6818,85.7001,85.2812,85.4087,251803.0
2015-09-02 12:00:00,93.82,93.9,93.62,93.87,83078.0,85.4269,85.4997,85.2448,85.4724,83078.0
2015-09-02 12:30:00,93.85,94.36,93.85,94.32,84790.0,85.4542,85.9186,85.4542,85.8822,84790.0
2015-09-02 13:00:00,94.33,94.48,94.17,94.47,79260.0,85.8913,86.0279,85.7456,86.0187,79260.0
2015-09-02 13:30:00,94.45,94.48,94.18,94.27,109264.0,86.0005,86.0279,85.7547,85.8366,109264.0
2015-09-02 14:00:00,94.29,94.63,94.18,94.5,181781.0,85.8548,86.1644,85.7547,86.0461,181781.0
2015-09-02 14:30:00,94.53,94.53,94.09,94.42,149659.0,86.0734,86.0734,85.6727,85.9732,149659.0
2015-09-02 15:00:00,94.4,94.55,94.12,94.48,150219.0,85.955,86.0916,85.7001,86.0279,150219.0
2015-09-02 15:30:00,94.47,95.12,94.42,95.12,520326.0,86.0187,86.6106,85.9732,86.6106,520326.0
2015-09-03 09:30:00,95.55,95.96,95.38,95.61,83606.0,87.0021,87.3755,86.8473,87.0568,83606.0
2015-09-03 10:00:00,95.67,96.05,95.52,96.02,146522.0,87.1114,87.4574,86.9748,87.4301,146522.0
2015-09-03 10:30:00,96.03,96.23,95.86,96.19,80894.0,87.4392,87.6213,87.2844,87.5849,80894.0
2015-09-03 11:00:00,96.21,96.28,95.92,95.95,115994.0,87.6031,87.6668,87.339,87.3663,115994.0
2015-09-03 11:30:00,95.95,95.96,95.73,95.85,154770.0,87.3663,87.3755,87.166,87.2753,154770.0
2015-09-03 12:00:00,95.85,95.87,95.73,95.82,78025.0,87.2753,87.2935,87.166,87.248,78025.0
2015-09-03 12:30:00,95.81,95.82,95.44,95.56,104006.0,87.2389,87.248,86.902,87.0112,104006.0
2015-09-03 13:00:00,95.51,95.55,95.13,95.47,126716.0,86.9657,87.0021,86.6197,86.9293,126716.0
2015-09-03 13:30:00,95.47,95.48,95.05,95.05,167988.0,86.9293,86.9384,86.5469,86.5469,167988.0
2015-09-03 14:00:00,95.05,95.26,94.93,95.26,125491.0,86.5469,86.7381,86.4376,86.7381,125491.0
2015-09-03 14:30:00,95.25,95.54,95.17,95.33,140305.0,86.729,86.993,86.6561,86.8018,140305.0
2015-09-03 15:00:00,95.35,95.45,95.09,95.14,173906.0,86.82,86.9111,86.5833,86.6288,173906.0
2015-09-03 15:30:00,95.1,95.35,94.8,95.07,759689.0,86.5924,86.82,86.3192,86.5651,759689.0
2015-09-04 09:30:00,93.79,94.32,93.73,94.01,85881.0,85.3996,85.8822,85.3449,85.5999,85881.0
2015-09-04 10:00:00,93.91,94.39,93.89,94.38,127031.0,85.5088,85.9459,85.4906,85.9368,127031.0
2015-09-04 10:30:00,94.38,94.52,94.05,94.13,118972.0,85.9368,86.0643,85.6363,85.7092,118972.0
2015-09-04 11:00:00,94.15,94.26,94.0,94.19,57540.0,85.7274,85.8275,85.5908,85.7638,57540.0
2015-09-04 11:30:00,94.14,94.23,93.94,94.09,117986.0,85.7183,85.8002,85.5362,85.6727,117986.0
2015-09-04 12:00:00,94.11,94.11,93.77,93.82,209551.0,85.691,85.691,85.3814,85.4269,209551.0
2015-09-04 12:30:00,93.82,93.92,93.68,93.7,78199.0,85.4269,85.5179,85.2994,85.3176,78199.0
2015-09-04 13:00:00,93.73,93.73,93.48,93.62,147137.0,85.3449,85.3449,85.1173,85.2448,147137.0
2015-09-04 13:30:00,93.6,93.77,93.57,93.62,83344.0,85.2266,85.3814,85.1993,85.2448,83344.0
2015-09-04 14:00:00,93.62,93.65,93.38,93.49,161068.0,85.2448,85.2721,85.0263,85.1264,161068.0
2015-09-04 14:30:00,93.5,93.8,93.4,93.8,123814.0,85.1355,85.4087,85.0445,85.4087,123814.0
2015-09-04 15:00:00,93.8,93.88,93.64,93.84,216961.0,85.4087,85.4815,85.263,85.4451,216961.0
2015-09-04 15:30:00,93.87,94.35,93.79,93.89,484143.0,85.4724,85.9095,85.3996,85.4906,484143.0
2015-09-08 09:30:00,95.53,95.87,95.43,95.55,81808.0,86.9839,87.2935,86.8929,87.0021,81808.0
2015-09-08 10:00:00,95.57,95.59,95.19,95.37,192448.0,87.0203,87.0386,86.6743,86.8382,192448.0
2015-09-08 10:30:00,95.39,95.46,95.06,95.34,287836.0,86.8564,86.9202,86.556,86.8109,287836.0
2015-09-08 11:00:00,95.32,95.42,95.12,95.38,180335.0,86.7927,86.8838,86.6106,86.8473,180335.0
2015-09-08 11:30:00,95.38,95.4,95.17,95.24,83385.0,86.8473,86.8655,86.6561,86.7199,83385.0
2015-09-08 12:00:00,95.21,95.63,95.15,95.62,161230.0,86.6925,87.075,86.6379,87.0659,161230.0
2015-09-08 12:30:00,95.62,95.68,95.45,95.46,68673.0,87.0659,87.1205,86.9111,86.9202,68673.0
2015-09-08 13:00:00,95.46,95.49,95.26,95.34,96822.0,86.9202,86.9475,86.7381,86.8109,96822.0
2015-09-08 13:30:00,95.35,95.7,95.28,95.7,61758.0,86.82,87.1387,86.7563,87.1387,61758.0
2015-09-08 14:00:00,95.7,95.9,95.63,95.87,177743.0,87.1387,87.3208,87.075,87.2935,177743.0
2015-09-08 14:30:00,95.89,96.09,95.86,96.01,102541.0,87.3117,87.4938,87.2844,87.421,102541.0
2015-09-08 15:00:00,95.98,96.11,95.9,96.11,125282.0,87.3937,87.512,87.3208,87.512,125282.0
2015-09-08 15:30:00,96.09,96.36,96.05,96.28,184775.0,87.4938,87.7397,87.4574,87.6668,184775.0
2015-09-09 09:30:00,97.27,97.27,96.7,96.8,205496.0,88.5683,88.5683,88.0493,88.1403,205496.0
2015-09-09 10:00:00,96.83,96.86,96.48,96.61,250545.0,88.1676,88.1949,87.8489,87.9673,250545.0
2015-09-09 10:30:00,96.68,96.69,96.21,96.3,574383.0,88.031,88.0401,87.6031,87.685,574383.0
2015-09-09 11:00:00,96.31,96.56,96.27,96.35,116100.0,87.6941,87.9218,87.6577,87.7306,116100.0
2015-09-09 11:30:00,96.34,96.48,96.21,96.37,103125.0,87.7215,87.8489,87.6031,87.7488,103125.0
2015-09-09 12:00:00,96.36,96.63,96.32,96.61,59620.0,87.7397,87.9855,87.7032,87.9673,59620.0
2015-09-09 12:30:00,96.65,96.67,96.46,96.52,89390.0,88.0037,88.0219,87.8307,87.8854,89390.0
2015-09-09 13:00:00,96.51,96.68,96.36,96.36,81472.0,87.8762,88.031,87.7397,87.7397,81472.0
2015-09-09 13:30:00,96.31,96.32,95.89,95.92,182542.0,87.6941,87.7032,87.3117,87.339,182542.0
2015-09-09 14:00:00,95.94,96.11,95.79,95.9,199388.0,87.3572,87.512,87.2207,87.3208,199388.0
2015-09-09 14:30:00,95.91,95.92,95.55,95.75,110103.0,87.3299,87.339,87.0021,87.1842,110103.0
2015-09-09 15:00:00,95.73,95.98,95.55,95.63,184779.0,87.166,87.3937,87.0021,87.075,184779.0
2015-09-09 15:30:00,95.61,95.61,94.84,95.05,336537.0,87.0568,87.0568,86.3556,86.5469,336537.0
2015-09-10 09:30:00,94.85,95.42,94.85,95.13,86951.0,86.3648,86.8838,86.3648,86.6197,86951.0
2015-09-10 10:00:00,95.14,95.22,94.88,95.13,87664.0,86.6288,86.7017,86.3921,86.6197,87664.0
2015-09-10 10:30:00,95.16,95.91,95.15,95.72,132527.0,86.647,87.3299,86.6379,87.1569,132527.0
2015-09-10 11:00:00,95.71,95.74,95.23,95.38,139354.0,87.1478,87.1751,86.7108,86.8473,139354.0
2015-09-10 11:30:00,95.44,95.67,95.37,95.56,78526.0,86.902,87.1114,86.8382,87.0112,78526.0
2015-09-10 12:00:00,95.6,95.8,95.49,95.54,74831.0,87.0477,87.2298,86.9475,86.993,74831.0
2015-09-10 12:30:00,95.54,95.77,95.52,95.65,99087.0,86.993,87.2024,86.9748,87.0932,99087.0
2015-09-10 13:00:00,95.64,96.0,95.55,96.0,179895.0,87.0841,87.4119,87.0021,87.4119,179895.0
2015-09-10 13:30:00,95.99,96.25,95.96,96.07,155575.0,87.4028,87.6395,87.3755,87.4756,155575.0
2015-09-10 14:00:00,96.1,96.14,95.84,95.92,75964.0,87.5029,87.5393,87.2662,87.339,75964.0
2015-09-10 14:30:00,95.93,96.04,95.65,95.65,74266.0,87.3481,87.4483,87.0932,87.0932,74266.0
2015-09-10 15:00:00,95.64,95.79,95.42,95.52,212507.0,87.0841,87.2207,86.8838,86.9748,212507.0
2015-09-10 15:30:00,95.47,95.67,95.28,95.64,197275.0,86.9293,87.1114,86.7563,87.0841,197275.0
2015-09-11 09:30:00,95.4,95.55,95.2,95.2,54825.0,86.8655,87.0021,86.6834,86.6834,54825.0
2015-09-11 10:00:00,95.18,95.46,95.08,95.34,53490.0,86.6652,86.9202,86.5742,86.8109,53490.0
2015-09-11 10:30:00,95.34,95.46,95.22,95.28,48247.0,86.8109,86.9202,86.7017,86.7563,48247.0
2015-09-11 11:00:00,95.3,95.52,95.26,95.5,223079.0,86.7745,86.9748,86.7381,86.9566,223079.0
2015-09-11 11:30:00,95.53,95.74,95.37,95.7,106371.0,86.9839,87.1751,86.8382,87.1387,106371.0
2015-09-11 12:00:00,95.7,95.97,95.69,95.92,94918.0,87.1387,87.3846,87.1296,87.339,94918.0
2015-09-11 12:30:00,95.94,96.09,95.85,96.03,33897.0,87.3572,87.4938,87.2753,87.4392,33897.0
2015-09-11 13:00:00,96.02,96.03,95.69,95.69,69018.0,87.4301,87.4392,87.1296,87.1296,69018.0
2015-09-11 13:30:00,95.69,95.8,95.61,95.74,89042.0,87.1296,87.2298,87.0568,87.1751,89042.0
2015-09-11 14:00:00,95.76,95.92,95.63,95.89,81934.0,87.1933,87.339,87.075,87.3117,81934.0
2015-09-11 14:30:00,95.94,96.08,95.93,96.0,54077.0,87.3572,87.4847,87.3481,87.4119,54077.0
2015-09-11 15:00:00,96.0,96.19,95.99,96.09,81508.0,87.4119,87.5849,87.4028,87.4938,81508.0
2015-09-11 15:30:00,96.07,96.3,95.99,96.28,181157.0,87.4756,87.685,87.4028,87.6668,181157.0
2015-09-14 09:30:00,96.41,96.53,95.84,95.94,50143.0,87.7852,87.8945,87.2662,87.3572,50143.0
2015-09-14 10:00:00,95.93,96.13,95.88,95.97,99188.0,87.3481,87.5302,87.3026,87.3846,99188.0
2015-09-14 10:30:00,95.95,96.16,95.93,95.98,47276.0,87.3663,87.5576,87.3481,87.3937,47276.0
2015-09-14 11:00:00,95.99,96.08,95.78,95.81,231312.0,87.4028,87.4847,87.2116,87.2389,231312.0
2015-09-14 11:30:00,95.8,95.9,95.68,95.81,68586.0,87.2298,87.3208,87.1205,87.2389,68586.0
2015-09-14 12:00:00,95.83,95.83,95.63,95.78,52741.0,87.2571,87.2571,87.075,87.2116,52741.0
2015-09-14 12:30:00,95.77,95.87,95.67,95.71,173160.0,87.2024,87.2935,87.1114,87.1478,173160.0
2015-09-14 13:00:00,95.71,95.75,95.63,95.69,45624.0,87.1478,87.1842,87.075,87.1296,45624.0
2015-09-14 13:30:00,95.69,96.01,95.68,96.01,78840.0,87.1296,87.421,87.1205,87.421,78840.0
2015-09-14 14:00:00,95.99,95.99,95.79,95.81,80901.0,87.4028,87.4028,87.2207,87.2389,80901.0
2015-09-14 14:30:00,95.79,95.96,95.78,95.88,191978.0,87.2207,87.3755,87.2116,87.3026,191978.0
2015-09-14 15:00:00,95.86,95.96,95.73,95.84,81972.0,87.2844,87.3755,87.166,87.2662,81972.0
2015-09-14 15:30:00,95.88,95.98,95.72,95.94,616644.0,87.3026,87.3937,87.1569,87.3572,616644.0
2015-09-15 09:30:00,96.22,96.29,95.81,96.01,72649.0,87.6122,87.6759,87.2389,87.421,72649.0
2015-09-15 10:00:00,96.0,96.33,95.99,96.25,54681.0,87.4119,87.7124,87.4028,87.6395,54681.0
2015-09-15 10:30:00,96.27,96.71,96.27,96.61,65963.0,87.6577,88.0584,87.6577,87.9673,65963.0
2015-09-15 11:00:00,96.63,96.67,96.52,96.57,54907.0,87.9855,88.0219,87.8854,87.9309,54907.0
2015-09-15 11:30:00,96.59,96.65,96.5,96.6,50467.0,87.9491,88.0037,87.8671,87.9582,50467.0
2015-09-15 12:00:00,96.63,96.75,96.56,96.74,362476.0,87.9855,88.0948,87.9218,88.0857,362476.0
2015-09-15 12:30:00,96.75,96.81,96.7,96.71,755408.0,88.0948,88.1494,88.0493,88.0584,755408.0
2015-09-15 13:00:00,96.72,97.0,96.67,96.96,76177.0,88.0675,88.3224,88.0219,88.286,76177.0
2015-09-15 13:30:00,96.97,97.11,96.92,96.94,99668.0,88.2951,88.4226,88.2496,88.2678,99668.0
2015-09-15 14:00:00,96.96,97.15,96.95,97.05,90106.0,88.286,88.459,88.2769,88.3679,90106.0
2015-09-15 14:30:00,97.03,97.22,97.02,97.18,121592.0,88.3497,88.5227,88.3406,88.4863,121592.0
2015-09-15 15:00:00,97.19,97.31,97.19,97.25,124960.0,88.4954,88.6047,88.4954,88.55,124960.0
2015-09-15 15:30:00,97.26,97.29,97.05,97.06,172503.0,88.5592,88.5865,88.3679,88.377,172503.0
2015-09-16 09:30:00,97.13,97.33,96.93,96.98,98253.0,88.4408,88.6229,88.2587,88.3042,98253.0
2015-09-16 10:00:00,97.03,97.23,96.88,97.16,47229.0,88.3497,88.5318,88.2131,88.4681,47229.0
2015-09-16 10:30:00,97.13,97.18,96.99,97.08,94922.0,88.4408,88.4863,88.3133,88.3953,94922.0
2015-09-16 11:00:00,97.06,97.48,97.02,97.45,122163.0,88.377,88.7595,88.3406,88.7322,122163.0
2015-09-16 11:30:00,97.48,97.48,97.3,97.43,51889.0,88.7595,88.7595,88.5956,88.7139,51889.0
2015-09-16 12:00:00,97.44,97.53,97.37,97.51,115164.0,88.7231,88.805,88.6593,88.7868,115164.0
2015-09-16 12:30:00,97.56,97.64,97.48,97.62,105091.0,88.8323,88.9052,88.7595,88.8869,105091.0
2015-09-16 13:00:00,97.62,97.62,97.42,97.44,62165.0,88.8869,88.8869,88.7048,88.7231,62165.0
2015-09-16 13:30:00,97.43,97.58,97.41,97.56,68447.0,88.7139,88.8505,88.6957,88.8323,68447.0
2015-09-16 14:00:00,97.56,97.56,97.26,97.34,166679.0,88.8323,88.8323,88.5592,88.632,166679.0
2015-09-16 14:30:00,97.34,97.65,97.3,97.61,311784.0,88.632,88.9143,88.5956,88.8778,311784.0
2015-09-16 15:00:00,97.63,97.77,97.58,97.74,122382.0,88.8961,89.0235,88.8505,88.9962,122382.0
2015-09-16 15:30:00,97.76,97.89,97.72,97.75,1635536.0,89.0144,89.1328,88.978,89.0053,1635536.0
2015-09-17 09:30:00,97.7,97.79,97.51,97.7,49864.0,88.9598,89.0417,88.7868,88.9598,49864.0
2015-09-17 10:00:00,97.69,97.9,97.68,97.76,77640.0,88.9507,89.1419,88.9416,89.0144,77640.0
2015-09-17 10:30:00,97.75,97.9,97.68,97.86,247836.0,89.0053,89.1419,88.9416,89.1055,247836.0
2015-09-17 11:00:00,97.87,97.93,97.81,97.86,200857.0,89.1146,89.1692,89.06,89.1055,200857.0
2015-09-17 11:30:00,97.87,97.91,97.79,97.86,62344.0,89.1146,89.151,89.0417,89.1055,62344.0
2015-09-17 12:00:00,97.87,98.02,97.81,98.01,75222.0,89.1146,89.2512,89.06,89.2421,75222.0
2015-09-17 12:30:00,98.01,98.11,97.91,98.06,77078.0,89.2421,89.3331,89.151,89.2876,77078.0
2015-09-17 13:00:00,98.05,98.25,97.97,98.14,141563.0,89.2785,89.4606,89.2056,89.3604,141563.0
2015-09-17 13:30:00,98.15,98.24,98.0,98.0,165186.0,89.3695,89.4515,89.233,89.233,165186.0
2015-09-17 14:00:00,98.09,98.5,97.54,98.16,207260.0,89.3149,89.6882,88.8141,89.3786,207260.0
2015-09-17 14:30:00,98.15,99.24,98.13,98.97,188642.0,89.3695,90.362,89.3513,90.1162,188642.0
2015-09-17 15:00:00,98.97,99.08,97.62,98.14,248396.0,90.1162,90.2163,88.8869,89.3604,248396.0
2015-09-17 15:30:00,98.14,98.34,97.65,97.83,312272.0,89.3604,89.5425,88.9143,89.0782,312272.0
2015-09-18 09:30:00,96.29,97.09,96.29,96.85,115241.0,87.6759,88.4044,87.6759,88.1858,115241.0
2015-09-18 10:00:00,96.88,97.43,96.79,97.3,173057.0,88.2131,88.7139,88.1312,88.5956,173057.0
2015-09-18 10:30:00,97.3,97.33,97.0,97.22,174451.0,88.5956,88.6229,88.3224,88.5227,174451.0
2015-09-18 11:00:00,97.2,97.44,97.2,97.21,156912.0,88.5045,88.7231,88.5045,88.5136,156912.0
2015-09-18 11:30:00,97.19,97.58,97.13,97.44,147131.0,88.4954,88.8505,88.4408,88.7231,147131.0
2015-09-18 12:00:00,97.43,97.43,96.9,97.03,141008.0,88.7139,88.7139,88.2314,88.3497,141008.0
2015-09-18 12:30:00,97.02,97.1,96.87,97.04,60987.0,88.3406,88.4135,88.204,88.3588,60987.0
2015-09-18 13:00:00,97.03,97.16,96.8,96.9,94579.0,88.3497,88.4681,88.1403,88.2314,94579.0
2015-09-18 13:30:00,96.93,96.97,96.6,96.63,62460.0,88.2587,88.2951,87.9582,87.9855,62460.0
2015-09-18 14:00:00,96.6,97.0,96.57,96.96,155062.0,87.9582,88.3224,87.9309,88.286,155062.0
2015-09-18 14:30:00,96.96,97.04,96.7,96.9,113996.0,88.286,88.3588,88.0493,88.2314,113996.0
2015-09-18 15:00:00,96.94,96.99,96.53,96.62,136197.0,88.2678,88.3133,87.8945,87.9764,136197.0
2015-09-18 15:30:00,96.61,96.63,96.35,96.56,306428.0,87.9673,87.9855,87.7306,87.9218,306428.0
2015-09-21 09:30:00,97.09,97.36,96.92,97.14,50882.0,88.4044,88.6502,88.2496,88.4499,50882.0
2015-09-21 10:00:00,97.17,97.37,97.13,97.3,22213.0,88.4772,88.6593,88.4408,88.5956,22213.0
2015-09-21 10:30:00,97.31,97.64,97.31,97.47,65264.0,88.6047,88.9052,88.6047,88.7504,65264.0
2015-09-21 11:00:00,97.49,97.55,97.4,97.41,50174.0,88.7686,88.8232,88.6866,88.6957,50174.0
2015-09-21 11:30:00,97.4,97.42,96.9,96.95,128494.0,88.6866,88.7048,88.2314,88.2769,128494.0
2015-09-21 12:00:00,96.94,96.94,96.6,96.72,164716.0,88.2678,88.2678,87.9582,88.0675,164716.0
2015-09-21 12:30:00,96.71,96.71,96.17,96.31,94714.0,88.0584,88.0584,87.5667,87.6941,94714.0
2015-09-21 13:00:00,96.23,96.74,96.23,96.68,113873.0,87.6213,88.0857,87.6213,88.031,113873.0
2015-09-21 13:30:00,96.69,96.87,96.57,96.61,198495.0,88.0401,88.204,87.9309,87.9673,198495.0
2015-09-21 14:00:00,96.59,96.73,96.48,96.6,165853.0,87.9491,88.0766,87.8489,87.9582,165853.0
2015-09-21 14:30:00,96.61,97.05,96.55,96.97,120327.0,87.9673,88.3679,87.9127,88.2951,120327.0
2015-09-21 15:00:00,96.98,97.04,96.82,96.92,84026.0,88.3042,88.3588,88.1585,88.2496,84026.0
2015-09-21 15:30:00,96.93,96.97,96.57,96.84,413317.0,88.2587,88.2951,87.9309,88.1767,413317.0
2015-09-22 09:30:00,95.53,95.85,95.48,95.62,70805.0,86.9839,87.2753,86.9384,87.0659,70805.0
2015-09-22 10:00:00,95.67,95.84,95.4,95.46,86511.0,87.1114,87.2662,86.8655,86.9202,86511.0
2015-09-22 10:30:00,95.45,95.45,95.04,95.19,117630.0,86.9111,86.9111,86.5378,86.6743,117630.0
2015-09-22 11:00:00,95.16,95.3,95.07,95.08,77645.0,86.647,86.7745,86.5651,86.5742,77645.0
2015-09-22 11:30:00,95.07,95.19,94.98,95.14,33746.0,86.5651,86.6743,86.4831,86.6288,33746.0
2015-09-22 12:00:00,95.1,95.39,95.0,95.25,75761.0,86.5924,86.8564,86.5013,86.729,75761.0
2015-09-22 12:30:00,95.25,95.31,94.93,94.94,117475.0,86.729,86.7836,86.4376,86.4467,117475.0
2015-09-22 13:00:00,94.92,95.19,94.85,94.87,61401.0,86.4285,86.6743,86.3648,86.383,61401.0
2015-09-22 13:30:00,94.86,95.14,94.85,95.09,77598.0,86.3739,86.6288,86.3648,86.5833,77598.0
2015-09-22 14:00:00,95.09,95.2,94.98,95.17,132051.0,86.5833,86.6834,86.4831,86.6561,132051.0
2015-09-22 14:30:00,95.18,95.35,95.09,95.33,116868.0,86.6652,86.82,86.5833,86.8018,116868.0
2015-09-22 15:00:00,95.32,95.5,95.18,95.48,73057.0,86.7927,86.9566,86.6652,86.9384,73057.0
2015-09-22 15:30:00,95.5,95.71,95.48,95.57,156256.0,86.9566,87.1478,86.9384,87.0203,156256.0
2015-09-23 09:30:00,95.62,95.81,95.27,95.45,1055940.0,87.0659,87.2389,86.7472,86.9111,1055940.0
2015-09-23 10:00:00,95.44,95.73,95.43,95.69,187477.0,86.902,87.166,86.8929,87.1296,187477.0
2015-09-23 10:30:00,95.7,95.87,95.62,95.79,706252.0,87.1387,87.2935,87.0659,87.2207,706252.0
2015-09-23 11:00:00,95.8,95.82,95.4,95.43,807356.0,87.2298,87.248,86.8655,86.8929,807356.0
2015-09-23 11:30:00,95.43,95.44,95.15,95.25,39572.0,86.8929,86.902,86.6379,86.729,39572.0
2015-09-23 12:00:00,95.26,95.26,95.09,95.23,65839.0,86.7381,86.7381,86.5833,86.7108,65839.0
2015-09-23 12:30:00,95.22,95.38,95.19,95.36,32970.0,86.7017,86.8473,86.6743,86.8291,32970.0
2015-09-23 13:00:00,95.37,95.49,95.22,95.24,62580.0,86.8382,86.9475,86.7017,86.7199,62580.0
2015-09-23 13:30:00,95.24,95.62,95.24,95.48,99923.0,86.7199,87.0659,86.7199,86.9384,99923.0
2015-09-23 14:00:00,95.52,95.76,95.49,95.51,89297.0,86.9748,87.1933,86.9475,86.9657,89297.0
2015-09-23 14:30:00,95.5,95.63,95.29,95.34,83168.0,86.9566,87.075,86.7654,86.8109,83168.0
2015-09-23 15:00:00,95.32,95.47,95.24,95.38,57496.0,86.7927,86.9293,86.7199,86.8473,57496.0
2015-09-23 15:30:00,95.42,95.57,95.3,95.4,604346.0,86.8838,87.0203,86.7745,86.8655,604346.0
2015-09-24 09:30:00,94.68,94.91,94.11,94.25,100123.0,86.21,86.4194,85.691,85.8184,100123.0
2015-09-24 10:00:00,94.28,94.44,94.05,94.06,174702.0,85.8457,85.9914,85.6363,85.6454,174702.0
2015-09-24 10:30:00,94.05,94.21,93.87,93.94,82992.0,85.6363,85.782,85.4724,85.5362,82992.0
2015-09-24 11:00:00,93.92,94.02,93.77,93.84,127088.0,85.5179,85.609,85.3814,85.4451,127088.0
2015-09-24 11:30:00,93.85,94.15,93.84,94.13,104108.0,85.4542,85.7274,85.4451,85.7092,104108.0
2015-09-24 12:00:00,94.12,94.29,94.07,94.29,62557.0,85.7001,85.8548,85.6545,85.8548,62557.0
2015-09-24 12:30:00,94.3,94.52,94.13,94.14,67535.0,85.864,86.0643,85.7092,85.7183,67535.0
2015-09-24 13:00:00,94.13,94.23,93.97,94.06,109276.0,85.7092,85.8002,85.5635,85.6454,109276.0
2015-09-24 13:30:00,94.1,94.32,94.0,94.21,87402.0,85.6818,85.8822,85.5908,85.782,87402.0
2015-09-24 14:00:00,94.21,94.63,94.14,94.56,143404.0,85.782,86.1644,85.7183,86.1007,143404.0
2015-09-24 14:30:00,94.58,95.15,94.46,94.98,178368.0,86.1189,86.6379,86.0096,86.4831,178368.0
2015-09-24 15:00:00,94.97,95.12,94.58,95.04,246111.0,86.474,86.6106,86.1189,86.5378,246111.0
2015-09-24 15:30:00,95.03,95.09,94.76,94.94,184641.0,86.5286,86.5833,86.2828,86.4467,184641.0
2015-09-25 09:30:00,95.56,95.69,95.15,95.34,280549.0,87.2971,87.4158,86.9225,87.0961,280549.0
2015-09-25 10:00:00,95.3,95.37,94.96,95.02,57924.0,87.0596,87.1235,86.749,86.8038,57924.0
2015-09-25 10:30:00,95.02,95.41,94.96,95.4,73020.0,86.8038,87.16,86.749,87.1509,73020.0
2015-09-25 11:00:00,95.37,95.41,95.22,95.36,50291.0,87.1235,87.16,86.9865,87.1144,50291.0
2015-09-25 11:30:00,95.31,95.31,95.07,95.22,41839.0,87.0687,87.0687,86.8494,86.9865,41839.0
2015-09-25 12:00:00,95.2,95.21,94.94,95.04,74169.0,86.9682,86.9773,86.7307,86.822,74169.0
2015-09-25 12:30:00,95.05,95.24,95.03,95.2,93115.0,86.8312,87.0047,86.8129,86.9682,93115.0
2015-09-25 13:00:00,95.24,95.43,95.2,95.22,70273.0,87.0047,87.1783,86.9682,86.9865,70273.0
2015-09-25 13:30:00,95.21,95.23,95.05,95.12,102953.0,86.9773,86.9956,86.8312,86.8951,102953.0
2015-09-25 14:00:00,95.11,95.21,94.46,94.47,66593.0,86.886,86.9773,86.2922,86.3013,66593.0
2015-09-25 14:30:00,94.47,94.59,93.91,94.28,205744.0,86.3013,86.4109,85.7897,86.1277,205744.0
2015-09-25 15:00:00,94.3,94.3,93.63,94.05,144913.0,86.146,86.146,85.534,85.9176,144913.0
2015-09-25 15:30:00,94.02,94.36,93.99,94.17,221577.0,85.8902,86.2008,85.8628,86.0273,221577.0
2015-09-28 09:30:00,93.73,93.76,93.0,93.0,82027.0,85.6253,85.6527,84.9584,84.9584,82027.0
2015-09-28 10:00:00,92.94,93.01,92.59,92.87,59574.0,84.9036,84.9676,84.5839,84.8397,59574.0
2015-09-28 10:30:00,92.86,92.88,92.56,92.88,104270.0,84.8305,84.8488,84.5565,84.8488,104270.0
2015-09-28 11:00:00,92.86,93.1,92.37,92.39,336043.0,84.8305,85.0498,84.3829,84.4012,336043.0
2015-09-28 11:30:00,92.39,92.49,92.3,92.3,57156.0,84.4012,84.4925,84.319,84.319,57156.0
2015-09-28 12:00:00,92.3,92.35,92.1,92.24,181697.0,84.319,84.3646,84.1363,84.2641,181697.0
2015-09-28 12:30:00,92.23,92.23,91.85,91.9,94360.0,84.255,84.255,83.9079,83.9535,94360.0
2015-09-28 13:00:00,91.85,92.15,91.75,91.8,111617.0,83.9079,84.1819,83.8165,83.8622,111617.0
2015-09-28 13:30:00,91.79,92.07,91.6,91.6,171126.0,83.8531,84.1088,83.6795,83.6795,171126.0
2015-09-28 14:00:00,91.63,91.64,91.26,91.6,102237.0,83.7069,83.716,83.3689,83.6795,102237.0
2015-09-28 14:30:00,91.59,91.91,91.49,91.57,142001.0,83.6703,83.9627,83.579,83.6521,142001.0
2015-09-28 15:00:00,91.57,91.64,91.32,91.4,219076.0,83.6521,83.716,83.4237,83.4968,219076.0
2015-09-28 15:30:00,91.38,91.85,91.38,91.47,325097.0,83.4785,83.9079,83.4785,83.5607,325097.0
2015-09-29 09:30:00,91.62,91.83,91.06,91.83,148257.0,83.6978,83.8896,83.1862,83.8896,148257.0
2015-09-29 10:00:00,91.82,92.37,91.63,92.36,155975.0,83.8805,84.3829,83.7069,84.3738,155975.0
2015-09-29 10:30:00,92.39,92.43,91.8,92.0,271224.0,84.4012,84.4377,83.8622,84.0449,271224.0
2015-09-29 11:00:00,92.01,92.19,91.57,91.83,117988.0,84.054,84.2185,83.6521,83.8896,117988.0
2015-09-29 11:30:00,91.82,92.03,91.56,91.74,155703.0,83.8805,84.0723,83.6429,83.8074,155703.0
2015-09-29 12:00:00,91.73,91.81,91.39,91.65,274744.0,83.7982,83.8713,83.4876,83.7252,274744.0
2015-09-29 12:30:00,91.61,91.69,91.25,91.26,107825.0,83.6886,83.7617,83.3597,83.3689,107825.0
2015-09-29 13:00:00,91.27,91.79,91.27,91.72,153069.0,83.378,83.8531,83.378,83.7891,153069.0
2015-09-29 13:30:00,91.76,91.9,91.62,91.79,104485.0,83.8257,83.9535,83.6978,83.8531,104485.0
2015-09-29 14:00:00,91.8,91.81,91.45,91.68,134327.0,83.8622,83.8713,83.5425,83.7526,134327.0
2015-09-29 14:30:00,91.67,91.72,91.15,91.15,267771.0,83.7434,83.7891,83.2684,83.2684,267771.0
2015-09-29 15:00:00,91.12,91.18,90.68,90.7,173600.0,83.241,83.2958,82.839,82.8573,173600.0
2015-09-29 15:30:00,90.7,91.46,90.7,91.28,318217.0,82.8573,83.5516,82.8573,83.3872,318217.0
2015-09-30 09:30:00,92.33,92.94,92.32,92.54,87275.0,84.3464,84.9036,84.3372,84.5382,87275.0
2015-09-30 10:00:00,92.54,92.91,92.41,92.9,132363.0,84.5382,84.8762,84.4194,84.8671,132363.0
2015-09-30 10:30:00,92.88,93.02,92.62,92.68,86168.0,84.8488,84.9767,84.6113,84.6661,86168.0
2015-09-30 11:00:00,92.67,92.77,92.53,92.71,42943.0,84.657,84.7483,84.5291,84.6935,42943.0
2015-09-30 11:30:00,92.69,92.74,92.32,92.43,101029.0,84.6752,84.7209,84.3372,84.4377,101029.0
2015-09-30 12:00:00,92.43,92.48,92.08,92.23,138306.0,84.4377,84.4834,84.118,84.255,138306.0
2015-09-30 12:30:00,92.18,92.31,91.92,92.08,92126.0,84.2093,84.3281,83.9718,84.118,92126.0
2015-09-30 13:00:00,92.08,92.46,92.08,92.44,83607.0,84.118,84.4651,84.118,84.4469,83607.0
2015-09-30 13:30:00,92.45,92.78,92.32,92.72,140106.0,84.456,84.7575,84.3372,84.7026,140106.0
2015-09-30 14:00:00,92.72,92.75,92.47,92.74,107892.0,84.7026,84.73,84.4743,84.7209,107892.0
2015-09-30 14:30:00,92.76,92.85,92.47,92.83,228439.0,84.7392,84.8214,84.4743,84.8031,228439.0
2015-09-30 15:00:00,92.83,92.91,92.62,92.82,250134.0,84.8031,84.8762,84.6113,84.794,250134.0
2015-09-30 15:30:00,92.82,93.11,92.79,93.03,863187.0,84.794,85.0589,84.7666,84.9858,863187.0
2015-10-01 09:30:00,93.23,93.26,92.54,92.61,94428.0,85.1685,85.1959,84.5382,84.6022,94428.0
2015-10-01 10:00:00,92.66,93.21,92.35,93.09,93422.0,84.6478,85.1503,84.3646,85.0406,93422.0
2015-10-01 10:30:00,93.08,93.13,92.7,92.7,523678.0,85.0315,85.0772,84.6844,84.6844,523678.0
2015-10-01 11:00:00,92.69,92.94,92.63,92.71,71001.0,84.6752,84.9036,84.6204,84.6935,71001.0
2015-10-01 11:30:00,92.71,92.84,92.34,92.44,99076.0,84.6935,84.8123,84.3555,84.4469,99076.0
2015-10-01 12:00:00,92.43,92.49,92.17,92.43,85351.0,84.4377,84.4925,84.2002,84.4377,85351.0
2015-10-01 12:30:00,92.47,92.64,92.44,92.52,47081.0,84.4743,84.6296,84.4469,84.5199,47081.0
2015-10-01 13:00:00,92.38,92.49,92.25,92.31,51110.0,84.392,84.4925,84.2733,84.3281,51110.0
2015-10-01 13:30:00,92.3,92.67,92.29,92.64,62868.0,84.319,84.657,84.3098,84.6296,62868.0
2015-10-01 14:00:00,92.64,93.01,92.57,92.86,216312.0,84.6296,84.9676,84.5656,84.8305,216312.0
2015-10-01 14:30:00,92.88,93.18,92.78,93.12,118770.0,84.8488,85.1229,84.7575,85.0681,118770.0
2015-10-01 15:00:00,93.13,93.29,93.04,93.12,91143.0,85.0772,85.2234,84.995,85.0681,91143.0
2015-10-01 15:30:00,93.09,93.46,92.88,93.44,192990.0,85.0406,85.3787,84.8488,85.3604,192990.0
2015-10-02 09:30:00,92.35,92.52,91.92,92.29,83627.0,84.3646,84.5199,83.9718,84.3098,83627.0
2015-10-02 10:00:00,92.24,92.54,91.97,92.25,103778.0,84.2641,84.5382,84.0175,84.2733,103778.0
2015-10-02 10:30:00,92.22,92.97,92.2,92.96,110698.0,84.2459,84.931,84.2276,84.9219,110698.0
2015-10-02 11:00:00,92.98,93.14,92.73,92.93,118169.0,84.9402,85.0863,84.7118,84.8945,118169.0
2015-10-02 11:30:00,92.97,93.17,92.86,93.02,130746.0,84.931,85.1137,84.8305,84.9767,130746.0
2015-10-02 12:00:00,93.02,93.47,92.99,93.41,139227.0,84.9767,85.3878,84.9493,85.333,139227.0
2015-10-02 12:30:00,93.42,93.83,93.42,93.78,235341.0,85.3421,85.7167,85.3421,85.671,235341.0
2015-10-02 13:00:00,93.77,94.09,93.73,93.87,109050.0,85.6618,85.9542,85.6253,85.7532,109050.0
2015-10-02 13:30:00,93.88,93.98,93.66,93.74,108198.0,85.7623,85.8537,85.5614,85.6344,108198.0
2015-10-02 14:00:00,93.74,94.05,93.69,93.97,82315.0,85.6344,85.9176,85.5888,85.8446,82315.0
2015-10-02 14:30:00,93.99,94.05,93.8,93.81,140824.0,85.8628,85.9176,85.6893,85.6984,140824.0
2015-10-02 15:00:00,93.81,94.5,93.8,94.49,187321.0,85.6984,86.3287,85.6893,86.3196,187321.0
2015-10-02 15:30:00,94.54,94.8,94.48,94.8,551935.0,86.3653,86.6028,86.3105,86.6028,551935.0
2015-10-05 09:30:00,95.44,95.76,95.37,95.76,87279.0,87.1874,87.4798,87.1235,87.4798,87279.0
2015-10-05 10:00:00,95.76,95.92,95.58,95.82,79667.0,87.4798,87.6259,87.3153,87.5346,79667.0
2015-10-05 10:30:00,95.83,95.84,95.49,95.63,145374.0,87.5437,87.5529,87.2331,87.361,145374.0
2015-10-05 11:00:00,95.62,95.79,95.58,95.58,75949.0,87.3519,87.5072,87.3153,87.3153,75949.0
2015-10-05 11:30:00,95.59,95.72,95.51,95.72,65234.0,87.3245,87.4432,87.2514,87.4432,65234.0
2015-10-05 12:00:00,95.71,95.87,95.66,95.75,111120.0,87.4341,87.5803,87.3884,87.4706,111120.0
2015-10-05 12:30:00,95.76,95.85,95.68,95.73,137532.0,87.4798,87.562,87.4067,87.4524,137532.0
2015-10-05 13:00:00,95.73,96.01,95.7,95.93,87466.0,87.4524,87.7082,87.425,87.6351,87466.0
2015-10-05 13:30:00,95.91,96.08,95.9,96.05,148291.0,87.6168,87.7721,87.6077,87.7447,148291.0
2015-10-05 14:00:00,96.06,96.21,96.0,96.19,145914.0,87.7538,87.8909,87.699,87.8726,145914.0
2015-10-05 14:30:00,96.19,96.29,96.08,96.15,94984.0,87.8726,87.9639,87.7721,87.8361,94984.0
2015-10-05 15:00:00,96.16,96.29,96.11,96.18,132025.0,87.8452,87.9639,87.7995,87.8635,132025.0
2015-10-05 15:30:00,96.17,96.32,96.13,96.23,366285.0,87.8543,87.9914,87.8178,87.9091,366285.0
2015-10-06 09:30:00,96.04,96.29,95.85,96.24,124117.0,87.7356,87.9639,87.562,87.9183,124117.0
2015-10-06 10:00:00,96.26,96.26,95.63,95.64,250149.0,87.9365,87.9365,87.361,87.3702,250149.0
2015-10-06 10:30:00,95.68,95.81,95.54,95.61,125923.0,87.4067,87.5255,87.2788,87.3427,125923.0
2015-10-06 11:00:00,95.6,95.73,95.54,95.62,97828.0,87.3336,87.4524,87.2788,87.3519,97828.0
2015-10-06 11:30:00,95.65,95.65,95.05,95.1,77191.0,87.3793,87.3793,86.8312,86.8768,77191.0
2015-10-06 12:00:00,95.15,95.37,95.12,95.18,137981.0,86.9225,87.1235,86.8951,86.9499,137981.0
2015-10-06 12:30:00,95.16,95.24,94.97,95.24,95405.0,86.9317,87.0047,86.7581,87.0047,95405.0
2015-10-06 13:00:00,95.23,95.6,95.18,95.53,72013.0,86.9956,87.3336,86.9499,87.2697,72013.0
2015-10-06 13:30:00,95.53,95.53,95.27,95.42,120324.0,87.2697,87.2697,87.0321,87.1692,120324.0
2015-10-06 14:00:00,95.4,95.66,95.31,95.6,89124.0,87.1509,87.3884,87.0687,87.3336,89124.0
2015-10-06 14:30:00,95.59,95.69,95.35,95.45,135725.0,87.3245,87.4158,87.1052,87.1966,135725.0
2015-10-06 15:00:00,95.42,95.56,95.32,95.55,245098.0,87.1692,87.2971,87.0778,87.2879,245098.0
2015-10-06 15:30:00,95.55,95.66,95.39,95.48,480661.0,87.2879,87.3884,87.1418,87.224,480661.0
2015-10-07 09:30:00,95.85,96.13,95.66,96.04,98184.0,87.562,87.8178,87.3884,87.7356,98184.0
2015-10-07 10:00:00,96.08,96.24,95.98,96.11,58509.0,87.7721,87.9183,87.6808,87.7995,58509.0
2015-10-07 10:30:00,96.11,96.14,95.56,95.76,139046.0,87.7995,87.8269,87.2971,87.4798,139046.0
2015-10-07 11:00:00,95.74,95.74,95.26,95.3,96579.0,87.4615,87.4615,87.023,87.0596,96579.0
2015-10-07 11:30:00,95.26,95.73,95.25,95.7,102881.0,87.023,87.4524,87.0139,87.425,102881.0
2015-10-07 12:00:00,95.7,95.7,95.34,95.39,193482.0,87.425,87.425,87.0961,87.1418,193482.0
2015-10-07 12:30:00,95.4,95.65,95.36,95.53,64770.0,87.1509,87.3793,87.1144,87.2697,64770.0
2015-10-07 13:00:00,95.56,95.8,95.49,95.72,94259.0,87.2971,87.5163,87.2331,87.4432,94259.0
2015-10-07 13:30:00,95.77,96.13,95.76,96.04,160933.0,87.4889,87.8178,87.4798,87.7356,160933.0
2015-10-07 14:00:00,96.05,96.24,95.85,95.93,115904.0,87.7447,87.9183,87.562,87.6351,115904.0
2015-10-07 14:30:00,95.95,96.06,95.75,95.79,101199.0,87.6533,87.7538,87.4706,87.5072,101199.0
2015-10-07 15:00:00,95.78,96.11,95.76,95.91,149303.0,87.498,87.7995,87.4798,87.6168,149303.0
2015-10-07 15:30:00,95.93,96.2,95.92,96.2,153061.0,87.6351,87.8817,87.6259,87.8817,153061.0
2015-10-08 09:30:00,95.88,96.01,95.67,95.95,95053.0,87.5894,87.7082,87.3976,87.6533,95053.0
2015-10-08 10:00:00,95.94,96.1,95.79,95.84,60776.0,87.6442,87.7904,87.5072,87.5529,60776.0
2015-10-08 10:30:00,95.84,96.04,95.83,95.96,150111.0,87.5529,87.7356,87.5437,87.6625,150111.0
2015-10-08 11:00:00,95.94,96.0,95.62,95.81,144903.0,87.6442,87.699,87.3519,87.5255,144903.0
2015-10-08 11:30:00,95.82,95.96,95.81,95.94,139015.0,87.5346,87.6625,87.5255,87.6442,139015.0
2015-10-08 12:00:00,95.9,96.07,95.78,95.78,82350.0,87.6077,87.763,87.498,87.498,82350.0
2015-10-08 12:30:00,95.8,95.99,95.56,95.65,84594.0,87.5163,87.6899,87.2971,87.3793,84594.0
2015-10-08 13:00:00,95.66,95.92,95.63,95.87,58762.0,87.3884,87.6259,87.361,87.5803,58762.0
2015-10-08 13:30:00,95.86,95.98,95.86,95.97,195481.0,87.5711,87.6808,87.5711,87.6716,195481.0
2015-10-08 14:00:00,95.96,96.31,95.95,96.22,161055.0,87.6625,87.9822,87.6533,87.9,161055.0
2015-10-08 14:30:00,96.26,96.73,96.25,96.68,142291.0,87.9365,88.3659,87.9274,88.3202,142291.0
2015-10-08 15:00:00,96.67,97.04,96.67,96.81,212171.0,88.3111,88.6491,88.3111,88.439,212171.0
2015-10-08 15:30:00,96.83,96.92,96.66,96.84,117930.0,88.4573,88.5395,88.302,88.4664,117930.0
2015-10-09 09:30:00,96.94,97.29,96.79,97.14,332557.0,88.5577,88.8775,88.4207,88.7404,332557.0
2015-10-09 10:00:00,97.13,97.18,96.86,97.1,161857.0,88.7313,88.777,88.4847,88.7039,161857.0
2015-10-09 10:30:00,97.09,97.44,97.09,97.43,88314.0,88.6948,89.0145,88.6948,89.0054,88314.0
2015-10-09 11:00:00,97.41,97.48,97.3,97.38,62932.0,88.9871,89.0511,88.8866,88.9597,62932.0
2015-10-09 11:30:00,97.4,97.43,97.16,97.27,102248.0,88.978,89.0054,88.7587,88.8592,102248.0
2015-10-09 12:00:00,97.29,97.36,97.05,97.18,63038.0,88.8775,88.9414,88.6582,88.777,63038.0
2015-10-09 12:30:00,97.18,97.18,96.96,97.05,59245.0,88.777,88.777,88.576,88.6582,59245.0
2015-10-09 13:00:00,97.06,97.14,96.88,97.0,104504.0,88.6674,88.7404,88.5029,88.6126,104504.0
2015-10-09 13:30:00,97.0,97.12,96.94,97.04,96149.0,88.6126,88.7222,88.5577,88.6491,96149.0
2015-10-09 14:00:00,97.04,97.14,96.98,97.12,71991.0,88.6491,88.7404,88.5943,88.7222,71991.0
2015-10-09 14:30:00,97.14,97.25,97.04,97.24,153477.0,88.7404,88.8409,88.6491,88.8318,153477.0
2015-10-09 15:00:00,97.24,97.27,97.12,97.26,123185.0,88.8318,88.8592,88.7222,88.8501,123185.0
2015-10-09 15:30:00,97.27,97.37,97.26,97.31,154975.0,88.8592,88.9506,88.8501,88.8958,154975.0
2015-10-12 09:30:00,97.33,97.54,97.14,97.24,72722.0,88.914,89.1059,88.7404,88.8318,72722.0
2015-10-12 10:00:00,97.24,97.4,97.14,97.25,38425.0,88.8318,88.978,88.7404,88.8409,38425.0
2015-10-12 10:30:00,97.27,97.39,97.17,97.26,74814.0,88.8592,88.9688,88.7679,88.8501,74814.0
2015-10-12 11:00:00,97.26,97.51,97.26,97.51,168469.0,88.8501,89.0785,88.8501,89.0785,168469.0
2015-10-12 11:30:00,97.51,97.66,97.47,97.52,54781.0,89.0785,89.2155,89.0419,89.0876,54781.0
2015-10-12 12:00:00,97.52,97.64,97.51,97.59,84356.0,89.0876,89.1972,89.0785,89.1515,84356.0
2015-10-12 12:30:00,97.6,97.6,97.45,97.48,72661.0,89.1607,89.1607,89.0236,89.0511,72661.0
2015-10-12 13:00:00,97.48,97.48,97.37,97.44,94979.0,89.0511,89.0511,88.9506,89.0145,94979.0
2015-10-12 13:30:00,97.43,97.51,97.41,97.44,50115.0,89.0054,89.0785,88.9871,89.0145,50115.0
2015-10-12 14:00:00,97.42,97.53,97.41,97.45,56928.0,88.9962,89.0967,88.9871,89.0236,56928.0
2015-10-12 14:30:00,97.45,97.53,97.42,97.46,182565.0,89.0236,89.0967,88.9962,89.0328,182565.0
2015-10-12 15:00:00,97.47,97.56,97.43,97.54,193668.0,89.0419,89.1241,89.0054,89.1059,193668.0
2015-10-12 15:30:00,97.55,97.58,97.43,97.5,188441.0,89.115,89.1424,89.0054,89.0693,188441.0
2015-10-13 09:30:00,97.08,97.4,96.97,97.33,90840.0,88.6856,88.978,88.5851,88.914,90840.0
2015-10-13 10:00:00,97.34,97.63,97.29,97.59,46251.0,88.9232,89.1881,88.8775,89.1515,46251.0
2015-10-13 10:30:00,97.61,97.77,97.52,97.74,89237.0,89.1698,89.316,89.0876,89.2886,89237.0
2015-10-13 11:00:00,97.75,97.84,97.59,97.61,83437.0,89.2977,89.3799,89.1515,89.1698,83437.0
2015-10-13 11:30:00,97.6,97.64,97.47,97.53,64455.0,89.1607,89.1972,89.0419,89.0967,64455.0
2015-10-13 12:00:00,97.54,97.6,97.48,97.53,90717.0,89.1059,89.1607,89.0511,89.0967,90717.0
2015-10-13 12:30:00,97.54,97.6,97.27,97.27,83337.0,89.1059,89.1607,88.8592,88.8592,83337.0
2015-10-13 13:00:00,97.23,97.32,97.16,97.3,74903.0,88.8227,88.9049,88.7587,88.8866,74903.0
2015-10-13 13:30:00,97.29,97.3,97.08,97.15,94006.0,88.8775,88.8866,88.6856,88.7496,94006.0
2015-10-13 14:00:00,97.17,97.22,97.02,97.05,111460.0,88.7679,88.8135,88.6308,88.6582,111460.0
2015-10-13 14:30:00,97.0,97.23,96.96,97.23,68701.0,88.6126,88.8227,88.576,88.8227,68701.0
2015-10-13 15:00:00,97.22,97.22,96.84,96.93,256133.0,88.8135,88.8135,88.4664,88.5486,256133.0
2015-10-13 15:30:00,96.93,96.98,96.71,96.82,245651.0,88.5486,88.5943,88.3476,88.4481,245651.0
2015-10-14 09:30:00,96.79,97.24,96.79,97.2,101324.0,88.4207,88.8318,88.4207,88.7953,101324.0
2015-10-14 10:00:00,97.2,97.2,96.54,96.6,76781.0,88.7953,88.7953,88.1923,88.2471,76781.0
2015-10-14 10:30:00,96.61,96.63,96.37,96.49,67169.0,88.2563,88.2745,88.037,88.1467,67169.0
2015-10-14 11:00:00,96.5,96.63,96.37,96.53,56082.0,88.1558,88.2745,88.037,88.1832,56082.0
2015-10-14 11:30:00,96.49,96.6,96.37,96.52,71570.0,88.1467,88.2471,88.037,88.1741,71570.0
2015-10-14 12:00:00,96.51,96.57,96.32,96.51,49559.0,88.1649,88.2197,87.9914,88.1649,49559.0
2015-10-14 12:30:00,96.53,96.96,96.49,96.85,184263.0,88.1832,88.576,88.1467,88.4755,184263.0
2015-10-14 13:00:00,96.86,96.9,96.63,96.66,71703.0,88.4847,88.5212,88.2745,88.302,71703.0
2015-10-14 13:30:00,96.62,96.77,96.61,96.69,40351.0,88.2654,88.4024,88.2563,88.3294,40351.0
2015-10-14 14:00:00,96.7,96.8,96.35,96.36,139138.0,88.3385,88.4298,88.0188,88.0279,139138.0
2015-10-14 14:30:00,96.34,96.39,96.14,96.23,174506.0,88.0096,88.0553,87.8269,87.9091,174506.0
2015-10-14 15:00:00,96.24,96.39,96.09,96.28,124909.0,87.9183,88.0553,87.7812,87.9548,124909.0
2015-10-14 15:30:00,96.31,96.44,96.14,96.25,146808.0,87.9822,88.101,87.8269,87.9274,146808.0
2015-10-15 09:30:00,96.67,96.9,96.52,96.65,63745.0,88.3111,88.5212,88.1741,88.2928,63745.0
2015-10-15 10:00:00,96.68,96.86,96.55,96.69,109876.0,88.3202,88.4847,88.2015,88.3294,109876.0
2015-10-15 10:30:00,96.65,96.99,96.62,96.89,116147.0,88.2928,88.6034,88.2654,88.5121,116147.0
2015-10-15 11:00:00,96.89,96.98,96.75,96.89,83848.0,88.5121,88.5943,88.3842,88.5121,83848.0
2015-10-15 11:30:00,96.89,96.93,96.43,96.53,358079.0,88.5121,88.5486,88.0918,88.1832,358079.0
2015-10-15 12:00:00,96.49,96.79,96.49,96.76,75163.0,88.1467,88.4207,88.1467,88.3933,75163.0
2015-10-15 12:30:00,96.78,96.89,96.74,96.83,46332.0,88.4116,88.5121,88.375,88.4573,46332.0
2015-10-15 13:00:00,96.81,97.11,96.81,97.06,137396.0,88.439,88.713,88.439,88.6674,137396.0
2015-10-15 13:30:00,97.07,97.21,97.01,97.16,72894.0,88.6765,88.8044,88.6217,88.7587,72894.0
2015-10-15 14:00:00,97.16,97.35,97.16,97.28,60003.0,88.7587,88.9323,88.7587,88.8683,60003.0
2015-10-15 14:30:00,97.31,97.51,97.28,97.46,98585.0,88.8958,89.0785,88.8683,89.0328,98585.0
2015-10-15 15:00:00,97.45,97.68,97.41,97.65,246802.0,89.0236,89.2338,88.9871,89.2064,246802.0
2015-10-15 15:30:00,97.64,97.68,97.52,97.67,260343.0,89.1972,89.2338,89.0876,89.2246,260343.0
2015-10-16 09:30:00,97.87,97.94,97.73,97.86,82157.0,89.4073,89.4713,89.2794,89.3982,82157.0
2015-10-16 10:00:00,97.87,97.96,97.67,97.76,133637.0,89.4073,89.4895,89.2246,89.3068,133637.0
2015-10-16 10:30:00,97.76,97.89,97.71,97.85,122258.0,89.3068,89.4256,89.2612,89.3891,122258.0
2015-10-16 11:00:00,97.86,98.0,97.82,97.83,51675.0,89.3982,89.5261,89.3617,89.3708,51675.0
2015-10-16 11:30:00,97.86,97.98,97.81,97.98,46960.0,89.3982,89.5078,89.3525,89.5078,46960.0
2015-10-16 12:00:00,97.98,97.98,97.73,97.75,34951.0,89.5078,89.5078,89.2794,89.2977,34951.0
2015-10-16 12:30:00,97.73,97.81,97.65,97.79,36982.0,89.2794,89.3525,89.2064,89.3342,36982.0
2015-10-16 13:00:00,97.82,97.82,97.68,97.72,37639.0,89.3617,89.3617,89.2338,89.2703,37639.0
2015-10-16 13:30:00,97.71,97.77,97.52,97.53,886675.0,89.2612,89.316,89.0876,89.0967,886675.0
2015-10-16 14:00:00,97.54,97.75,97.46,97.73,218874.0,89.1059,89.2977,89.0328,89.2794,218874.0
2015-10-16 14:30:00,97.74,97.92,97.69,97.83,107377.0,89.2886,89.453,89.2429,89.3708,107377.0
2015-10-16 15:00:00,97.82,97.92,97.79,97.88,143902.0,89.3617,89.453,89.3342,89.4165,143902.0
2015-10-16 15:30:00,97.88,98.1,97.88,98.07,224889.0,89.4165,89.6174,89.4165,89.59,224889.0
2015-10-19 09:30:00,97.79,98.07,97.67,98.03,68018.0,89.3342,89.59,89.2246,89.5535,68018.0
2015-10-19 10:00:00,98.04,98.27,97.97,98.11,45818.0,89.5626,89.7727,89.4987,89.6266,45818.0
2015-10-19 10:30:00,98.11,98.22,97.96,98.21,42226.0,89.6266,89.7271,89.4895,89.7179,42226.0
2015-10-19 11:00:00,98.2,98.31,98.13,98.27,61858.0,89.7088,89.8093,89.6448,89.7727,61858.0
2015-10-19 11:30:00,98.27,98.49,98.26,98.41,70761.0,89.7727,89.9737,89.7636,89.9006,70761.0
2015-10-19 12:00:00,98.4,98.44,98.14,98.18,71770.0,89.8915,89.928,89.654,89.6905,71770.0
2015-10-19 12:30:00,98.17,98.33,98.13,98.24,42807.0,89.6814,89.8276,89.6448,89.7453,42807.0
2015-10-19 13:00:00,98.27,98.29,97.99,98.0,89245.0,89.7727,89.791,89.517,89.5261,89245.0
2015-10-19 13:30:00,97.98,98.08,97.85,98.08,73435.0,89.5078,89.5992,89.3891,89.5992,73435.0
2015-10-19 14:00:00,98.08,98.16,98.01,98.04,92914.0,89.5992,89.6723,89.5352,89.5626,92914.0
2015-10-19 14:30:00,98.04,98.24,98.04,98.23,83500.0,89.5626,89.7453,89.5626,89.7362,83500.0
2015-10-19 15:00:00,98.22,98.39,98.18,98.31,174117.0,89.7271,89.8824,89.6905,89.8093,174117.0
2015-10-19 15:30:00,98.31,98.45,98.23,98.42,76618.0,89.8093,89.9372,89.7362,89.9098,76618.0
2015-10-20 09:30:00,98.13,98.41,98.08,98.37,138893.0,89.6448,89.9006,89.5992,89.8641,138893.0
2015-10-20 10:00:00,98.39,98.55,98.33,98.48,66348.0,89.8824,90.0285,89.8276,89.9646,66348.0
2015-10-20 10:30:00,98.5,98.61,98.39,98.5,45097.0,89.9829,90.0833,89.8824,89.9829,45097.0
2015-10-20 11:00:00,98.51,98.51,98.2,98.38,185378.0,89.992,89.992,89.7088,89.8732,185378.0
2015-10-20 11:30:00,98.39,98.39,98.12,98.24,79071.0,89.8824,89.8824,89.6357,89.7453,79071.0
2015-10-20 12:00:00,98.22,98.26,98.01,98.14,583058.0,89.7271,89.7636,89.5352,89.654,583058.0
2015-10-20 12:30:00,98.14,98.16,97.95,98.15,56758.0,89.654,89.6723,89.4804,89.6631,56758.0
2015-10-20 13:00:00,98.15,98.19,97.94,97.97,103125.0,89.6631,89.6997,89.4713,89.4987,103125.0
2015-10-20 13:30:00,97.96,97.99,97.83,97.91,173766.0,89.4895,89.517,89.3708,89.4439,173766.0
2015-10-20 14:00:00,97.92,98.03,97.85,98.01,293159.0,89.453,89.5535,89.3891,89.5352,293159.0
2015-10-20 14:30:00,98.03,98.19,97.95,98.19,309157.0,89.5535,89.6997,89.4804,89.6997,309157.0
2015-10-20 15:00:00,98.19,98.23,98.05,98.18,287929.0,89.6997,89.7362,89.5718,89.6905,287929.0
2015-10-20 15:30:00,98.2,98.22,98.0,98.1,337949.0,89.7088,89.7271,89.5261,89.6174,337949.0
2015-10-21 09:30:00,98.46,98.48,98.2,98.33,204111.0,89.9463,89.9646,89.7088,89.8276,204111.0
2015-10-21 10:00:00,98.26,98.26,97.71,97.81,123253.0,89.7636,89.7636,89.2612,89.3525,123253.0
2015-10-21 10:30:00,97.78,98.08,97.73,98.03,162831.0,89.3251,89.5992,89.2794,89.5535,162831.0
2015-10-21 11:00:00,98.05,98.09,97.73,98.02,48561.0,89.5718,89.6083,89.2794,89.5444,48561.0
2015-10-21 11:30:00,98.07,98.25,98.01,98.11,34134.0,89.59,89.7545,89.5352,89.6266,34134.0
2015-10-21 12:00:00,98.12,98.17,98.02,98.11,89318.0,89.6357,89.6814,89.5444,89.6266,89318.0
2015-10-21 12:30:00,98.11,98.17,98.0,98.01,25599.0,89.6266,89.6814,89.5261,89.5352,25599.0
2015-10-21 13:00:00,97.93,97.93,97.36,97.36,96216.0,89.4621,89.4621,88.9414,88.9414,96216.0
2015-10-21 13:30:00,97.38,97.67,97.33,97.61,271181.0,88.9597,89.2246,88.914,89.1698,271181.0
2015-10-21 14:00:00,97.55,97.74,97.47,97.72,62764.0,89.115,89.2886,89.0419,89.2703,62764.0
2015-10-21 14:30:00,97.71,98.04,97.7,97.88,153264.0,89.2612,89.5626,89.252,89.4165,153264.0
2015-10-21 15:00:00,97.87,98.05,97.65,97.75,156298.0,89.4073,89.5718,89.2064,89.2977,156298.0
2015-10-21 15:30:00,97.74,97.74,97.41,97.48,136026.0,89.2886,89.2886,88.9871,89.0511,136026.0
2015-10-22 09:30:00,98.08,98.52,97.92,98.48,139007.0,89.5992,90.0011,89.453,89.9646,139007.0
2015-10-22 10:00:00,98.51,98.65,98.42,98.48,63478.0,89.992,90.1199,89.9098,89.9646,63478.0
2015-10-22 10:30:00,98.5,98.78,98.45,98.78,74327.0,89.9829,90.2386,89.9372,90.2386,74327.0
2015-10-22 11:00:00,98.76,98.84,98.66,98.69,59426.0,90.2204,90.2935,90.129,90.1564,59426.0
2015-10-22 11:30:00,98.69,98.86,98.58,98.75,71470.0,90.1564,90.3117,90.0559,90.2112,71470.0
2015-10-22 12:00:00,98.76,99.07,98.7,99.06,576944.0,90.2204,90.5036,90.1656,90.4944,576944.0
2015-10-22 12:30:00,99.06,99.17,99.01,99.1,622801.0,90.4944,90.5949,90.4488,90.531,622801.0
2015-10-22 13:00:00,99.1,99.14,98.93,98.97,159684.0,90.531,90.5675,90.3757,90.4122,159684.0
2015-10-22 13:30:00,98.98,99.02,98.8,98.82,56115.0,90.4213,90.4579,90.2569,90.2752,56115.0
2015-10-22 14:00:00,98.77,98.8,98.5,98.71,140660.0,90.2295,90.2569,89.9829,90.1747,140660.0
2015-10-22 14:30:00,98.71,99.03,98.58,99.0,244077.0,90.1747,90.467,90.0559,90.4396,244077.0
2015-10-22 15:00:00,99.0,99.05,98.76,99.05,190321.0,90.4396,90.4853,90.2204,90.4853,190321.0
2015-10-22 15:30:00,99.05,99.1,98.9,99.05,146828.0,90.4853,90.531,90.3483,90.4853,146828.0
2015-10-23 09:30:00,100.36,100.48,100.0,100.42,178756.0,91.682,91.7916,91.3531,91.7368,178756.0
2015-10-23 10:00:00,100.45,100.45,99.93,99.93,89462.0,91.7642,91.7642,91.2892,91.2892,89462.0
2015-10-23 10:30:00,99.96,100.16,99.86,100.0,69164.0,91.3166,91.4993,91.2253,91.3531,69164.0
2015-10-23 11:00:00,99.99,100.13,99.87,99.92,66917.0,91.344,91.4719,91.2344,91.2801,66917.0
2015-10-23 11:30:00,99.94,99.97,99.76,99.77,40409.0,91.2983,91.3257,91.1339,91.143,40409.0
2015-10-23 12:00:00,99.81,100.08,99.74,100.07,176045.0,91.1796,91.4262,91.1156,91.4171,176045.0
2015-10-23 12:30:00,100.08,100.14,99.96,100.1,140580.0,91.4262,91.481,91.3166,91.4445,140580.0
2015-10-23 13:00:00,100.05,100.23,99.97,100.19,58910.0,91.3988,91.5633,91.3257,91.5267,58910.0
2015-10-23 13:30:00,100.22,100.39,100.21,100.32,93123.0,91.5541,91.7094,91.545,91.6455,93123.0
2015-10-23 14:00:00,100.29,100.49,100.25,100.41,77535.0,91.6181,91.8008,91.5815,91.7277,77535.0
2015-10-23 14:30:00,100.4,100.63,100.4,100.51,61693.0,91.7186,91.9287,91.7186,91.8191,61693.0
2015-10-23 15:00:00,100.51,100.59,100.21,100.27,91967.0,91.8191,91.8921,91.545,91.5998,91967.0
2015-10-23 15:30:00,100.29,100.48,100.28,100.39,354089.0,91.6181,91.7916,91.6089,91.7094,354089.0
2015-10-26 09:30:00,100.27,100.36,100.1,100.13,89336.0,91.5998,91.682,91.4445,91.4719,89336.0
2015-10-26 10:00:00,100.07,100.39,100.06,100.32,30799.0,91.4171,91.7094,91.408,91.6455,30799.0
2015-10-26 10:30:00,100.35,100.62,100.28,100.56,108369.0,91.6729,91.9195,91.6089,91.8647,108369.0
2015-10-26 11:00:00,100.56,100.58,100.37,100.39,63712.0,91.8647,91.883,91.6912,91.7094,63712.0
2015-10-26 11:30:00,100.39,100.54,100.37,100.38,41075.0,91.7094,91.8465,91.6912,91.7003,41075.0
2015-10-26 12:00:00,100.38,100.55,100.33,100.53,74181.0,91.7003,91.8556,91.6546,91.8373,74181.0
2015-10-26 12:30:00,100.52,100.65,100.47,100.56,40610.0,91.8282,91.9469,91.7825,91.8647,40610.0
2015-10-26 13:00:00,100.54,100.65,100.5,100.62,61004.0,91.8465,91.9469,91.8099,91.9195,61004.0
2015-10-26 13:30:00,100.61,100.67,100.48,100.48,50825.0,91.9104,91.9652,91.7916,91.7916,50825.0
2015-10-26 14:00:00,100.49,100.58,100.43,100.45,193512.0,91.8008,91.883,91.746,91.7642,193512.0
2015-10-26 14:30:00,100.46,100.61,100.45,100.57,126596.0,91.7734,91.9104,91.7642,91.8739,126596.0
2015-10-26 15:00:00,100.57,100.59,100.49,100.56,278148.0,91.8739,91.8921,91.8008,91.8647,278148.0
2015-10-26 15:30:00,100.56,100.61,100.47,100.51,193961.0,91.8647,91.9104,91.7825,91.8191,193961.0
2015-10-27 09:30:00,100.1,100.57,100.08,100.49,79512.0,91.4445,91.8739,91.4262,91.8008,79512.0
2015-10-27 10:00:00,100.45,100.47,100.11,100.18,547890.0,91.7642,91.7825,91.4536,91.5176,547890.0
2015-10-27 10:30:00,100.16,100.35,100.1,100.32,349637.0,91.4993,91.6729,91.4445,91.6455,349637.0
2015-10-27 11:00:00,100.33,100.57,100.3,100.38,448700.0,91.6546,91.8739,91.6272,91.7003,448700.0
2015-10-27 11:30:00,100.39,100.44,100.2,100.22,219377.0,91.7094,91.7551,91.5359,91.5541,219377.0
2015-10-27 12:00:00,100.24,100.28,100.13,100.19,61245.0,91.5724,91.6089,91.4719,91.5267,61245.0
2015-10-27 12:30:00,100.17,100.29,100.12,100.15,54978.0,91.5085,91.6181,91.4628,91.4902,54978.0
2015-10-27 13:00:00,100.15,100.15,99.98,100.06,67657.0,91.4902,91.4902,91.3349,91.408,67657.0
2015-10-27 13:30:00,100.06,100.18,100.03,100.14,75756.0,91.408,91.5176,91.3806,91.481,75756.0
2015-10-27 14:00:00,100.13,100.28,100.13,100.23,96085.0,91.4719,91.6089,91.4719,91.5633,96085.0
2015-10-27 14:30:00,100.23,100.32,100.16,100.18,115165.0,91.5633,91.6455,91.4993,91.5176,115165.0
2015-10-27 15:00:00,100.17,100.39,100.16,100.37,86567.0,91.5085,91.7094,91.4993,91.6912,86567.0
2015-10-27 15:30:00,100.37,100.43,100.28,100.41,156708.0,91.6912,91.746,91.6089,91.7277,156708.0
2015-10-28 09:30:00,100.65,100.7,100.29,100.62,90508.0,91.9469,91.9926,91.6181,91.9195,90508.0
2015-10-28 10:00:00,100.69,100.69,100.51,100.6,203931.0,91.9835,91.9835,91.8191,91.9013,203931.0
2015-10-28 10:30:00,100.64,100.92,100.62,100.92,53896.0,91.9378,92.1936,91.9195,92.1936,53896.0
2015-10-28 11:00:00,100.93,100.96,100.83,100.9,87139.0,92.2027,92.2301,92.1114,92.1753,87139.0
2015-10-28 11:30:00,100.9,101.07,100.86,101.05,54704.0,92.1753,92.3306,92.1388,92.3124,54704.0
2015-10-28 12:00:00,101.06,101.1,101.0,101.08,120903.0,92.3215,92.358,92.2667,92.3398,120903.0
2015-10-28 12:30:00,101.07,101.08,100.93,100.95,34614.0,92.3306,92.3398,92.2027,92.221,34614.0
2015-10-28 13:00:00,100.95,101.0,100.92,100.96,45426.0,92.221,92.2667,92.1936,92.2301,45426.0
2015-10-28 13:30:00,100.97,101.22,100.94,101.22,73624.0,92.2393,92.4677,92.2119,92.4677,73624.0
2015-10-28 14:00:00,101.17,101.21,100.06,100.48,181774.0,92.422,92.4585,91.408,91.7916,181774.0
2015-10-28 14:30:00,100.44,100.68,100.2,100.64,135038.0,91.7551,91.9744,91.5359,91.9378,135038.0
2015-10-28 15:00:00,100.63,101.03,100.57,100.97,354776.0,91.9287,92.2941,91.8739,92.2393,354776.0
2015-10-28 15:30:00,101.02,101.46,101.02,101.46,372838.0,92.285,92.6869,92.285,92.6869,372838.0
2015-10-29 09:30:00,101.22,101.45,101.14,101.22,138098.0,92.4677,92.6778,92.3946,92.4677,138098.0
2015-10-29 10:00:00,101.23,101.51,101.15,101.24,205618.0,92.4768,92.7326,92.4037,92.4859,205618.0
2015-10-29 10:30:00,101.23,101.38,101.18,101.21,91518.0,92.4768,92.6138,92.4311,92.4585,91518.0
2015-10-29 11:00:00,101.2,101.37,101.15,101.35,72185.0,92.4494,92.6047,92.4037,92.5864,72185.0
2015-10-29 11:30:00,101.33,101.45,101.33,101.41,125782.0,92.5681,92.6778,92.5681,92.6412,125782.0
2015-10-29 12:00:00,101.39,101.48,101.27,101.48,102693.0,92.623,92.7052,92.5133,92.7052,102693.0
2015-10-29 12:30:00,101.48,101.52,101.36,101.44,78606.0,92.7052,92.7417,92.5956,92.6686,78606.0
2015-10-29 13:00:00,101.44,101.48,101.38,101.42,135601.0,92.6686,92.7052,92.6138,92.6504,135601.0
2015-10-29 13:30:00,101.42,101.45,101.25,101.26,119779.0,92.6504,92.6778,92.4951,92.5042,119779.0
2015-10-29 14:00:00,101.24,101.46,101.23,101.42,274157.0,92.4859,92.6869,92.4768,92.6504,274157.0
2015-10-29 14:30:00,101.42,101.47,101.31,101.44,182473.0,92.6504,92.696,92.5499,92.6686,182473.0
2015-10-29 15:00:00,101.44,101.57,101.37,101.5,336569.0,92.6686,92.7874,92.6047,92.7234,336569.0
2015-10-29 15:30:00,101.5,101.69,101.45,101.5,284785.0,92.7234,92.897,92.6778,92.7234,284785.0
2015-10-30 09:30:00,101.63,101.76,101.46,101.54,84688.0,92.8422,92.961,92.6869,92.76,84688.0
2015-10-30 10:00:00,101.57,101.57,101.36,101.46,55671.0,92.7874,92.7874,92.5956,92.6869,55671.0
2015-10-30 10:30:00,101.45,101.6,101.43,101.48,102647.0,92.6778,92.8148,92.6595,92.7052,102647.0
2015-10-30 11:00:00,101.5,101.53,101.37,101.44,181029.0,92.7234,92.7509,92.6047,92.6686,181029.0
2015-10-30 11:30:00,101.45,101.58,101.41,101.52,75730.0,92.6778,92.7965,92.6412,92.7417,75730.0
2015-10-30 12:00:00,101.52,101.6,101.43,101.53,60418.0,92.7417,92.8148,92.6595,92.7509,60418.0
2015-10-30 12:30:00,101.54,101.75,101.54,101.69,161327.0,92.76,92.9518,92.76,92.897,161327.0
2015-10-30 13:00:00,101.69,101.77,101.64,101.71,73394.0,92.897,92.9701,92.8513,92.9153,73394.0
2015-10-30 13:30:00,101.71,101.79,101.67,101.74,104437.0,92.9153,92.9884,92.8787,92.9427,104437.0
2015-10-30 14:00:00,101.74,101.77,101.52,101.53,54909.0,92.9427,92.9701,92.7417,92.7509,54909.0
2015-10-30 14:30:00,101.51,101.56,101.32,101.34,136939.0,92.7326,92.7783,92.559,92.5773,136939.0
2015-10-30 15:00:00,101.33,101.43,101.22,101.25,93342.0,92.5681,92.6595,92.4677,92.4951,93342.0
2015-10-30 15:30:00,101.25,101.5,101.08,101.08,334263.0,92.4951,92.7234,92.3398,92.3398,334263.0
2015-11-02 09:30:00,101.31,101.58,101.27,101.55,167081.0,92.5499,92.7965,92.5133,92.7691,167081.0
2015-11-02 10:00:00,101.55,101.69,101.52,101.64,136195.0,92.7691,92.897,92.7417,92.8513,136195.0
2015-11-02 10:30:00,101.63,101.65,101.53,101.61,142923.0,92.8422,92.8605,92.7509,92.8239,142923.0
2015-11-02 11:00:00,101.61,101.77,101.59,101.69,94958.0,92.8239,92.9701,92.8057,92.897,94958.0
2015-11-02 11:30:00,101.71,101.76,101.66,101.74,154000.0,92.9153,92.961,92.8696,92.9427,154000.0
2015-11-02 12:00:00,101.75,101.8,101.67,101.77,51288.0,92.9518,92.9975,92.8787,92.9701,51288.0
2015-11-02 12:30:00,101.78,101.86,101.73,101.84,248421.0,92.9792,93.0523,92.9336,93.034,248421.0
2015-11-02 13:00:00,101.84,101.88,101.77,101.86,83890.0,93.034,93.0706,92.9701,93.0523,83890.0
2015-11-02 13:30:00,101.87,101.92,101.82,101.91,98960.0,93.0615,93.1071,93.0158,93.098,98960.0
2015-11-02 14:00:00,101.93,101.99,101.93,101.96,107198.0,93.1163,93.1711,93.1163,93.1437,107198.0
2015-11-02 14:30:00,101.97,102.17,101.95,102.16,176567.0,93.1528,93.3355,93.1345,93.3264,176567.0
2015-11-02 15:00:00,102.15,102.23,102.07,102.21,469886.0,93.3172,93.3903,93.2442,93.3721,469886.0
2015-11-02 15:30:00,102.22,102.27,102.09,102.18,179956.0,93.3812,93.4269,93.2624,93.3446,179956.0
2015-11-03 09:30:00,101.94,102.05,101.73,101.79,98837.0,93.1254,93.2259,92.9336,92.9884,98837.0
2015-11-03 10:00:00,101.81,102.03,101.79,101.95,42177.0,93.0066,93.2076,92.9884,93.1345,42177.0
2015-11-03 10:30:00,101.95,102.08,101.95,101.97,83326.0,93.1345,93.2533,93.1345,93.1528,83326.0
2015-11-03 11:00:00,101.98,102.07,101.93,102.04,147024.0,93.1619,93.2442,93.1163,93.2168,147024.0
2015-11-03 11:30:00,102.04,102.3,102.03,102.28,88045.0,93.2168,93.4543,93.2076,93.436,88045.0
2015-11-03 12:00:00,102.28,102.32,102.2,102.23,105052.0,93.436,93.4725,93.3629,93.3903,105052.0
2015-11-03 12:30:00,102.23,102.28,102.15,102.25,88115.0,93.3903,93.436,93.3172,93.4086,88115.0
2015-11-03 13:00:00,102.25,102.32,102.2,102.28,55299.0,93.4086,93.4725,93.3629,93.436,55299.0
2015-11-03 13:30:00,102.27,102.4,102.24,102.36,77221.0,93.4269,93.5456,93.3995,93.5091,77221.0
2015-11-03 14:00:00,102.37,102.57,102.36,102.57,103213.0,93.5182,93.7009,93.5091,93.7009,103213.0
2015-11-03 14:30:00,102.57,102.59,102.47,102.5,131140.0,93.7009,93.7192,93.6096,93.637,131140.0
2015-11-03 15:00:00,102.5,102.5,102.37,102.38,171610.0,93.637,93.637,93.5182,93.5274,171610.0
2015-11-03 15:30:00,102.38,102.41,102.18,102.26,203759.0,93.5274,93.5548,93.3446,93.4177,203759.0
2015-11-04 09:30:00,102.47,102.6,102.03,102.13,86752.0,93.6096,93.7283,93.2076,93.299,86752.0
2015-11-04 10:00:00,102.15,102.32,102.02,102.28,61119.0,93.3172,93.4725,93.1985,93.436,61119.0
2015-11-04 10:30:00,102.29,102.4,101.99,102.0,99693.0,93.4451,93.5456,93.1711,93.1802,99693.0
2015-11-04 11:00:00,101.99,102.03,101.81,101.87,111333.0,93.1711,93.2076,93.0066,93.0615,111333.0
2015-11-04 11:30:00,101.9,102.02,101.83,101.96,131901.0,93.0889,93.1985,93.0249,93.1437,131901.0
2015-11-04 12:00:00,101.96,102.16,101.91,102.06,107105.0,93.1437,93.3264,93.098,93.235,107105.0
2015-11-04 12:30:00,102.06,102.1,101.94,102.06,90603.0,93.235,93.2716,93.1254,93.235,90603.0
2015-11-04 13:00:00,102.06,102.06,101.74,101.87,65607.0,93.235,93.235,92.9427,93.0615,65607.0
2015-11-04 13:30:00,101.88,101.98,101.84,101.95,99498.0,93.0706,93.1619,93.034,93.1345,99498.0
2015-11-04 14:00:00,101.95,102.14,101.91,102.06,58816.0,93.1345,93.3081,93.098,93.235,58816.0
2015-11-04 14:30:00,102.06,102.22,102.06,102.11,133888.0,93.235,93.3812,93.235,93.2807,133888.0
2015-11-04 15:00:00,102.13,102.13,101.94,102.04,195483.0,93.299,93.299,93.1254,93.2168,195483.0
2015-11-04 15:30:00,102.04,102.06,101.88,102.06,749718.0,93.2168,93.235,93.0706,93.235,749718.0
2015-11-05 09:30:00,102.25,102.4,102.12,102.38,69985.0,93.4086,93.5456,93.2898,93.5274,69985.0
2015-11-05 10:00:00,102.38,102.47,101.72,101.73,661599.0,93.5274,93.6096,92.9244,92.9336,661599.0
2015-11-05 10:30:00,101.71,101.71,101.47,101.62,86523.0,92.9153,92.9153,92.696,92.8331,86523.0
2015-11-05 11:00:00,101.63,101.85,101.57,101.81,86484.0,92.8422,93.0432,92.7874,93.0066,86484.0
2015-11-05 11:30:00,101.81,101.99,101.69,101.98,168585.0,93.0066,93.1711,92.897,93.1619,168585.0
2015-11-05 12:00:00,101.98,102.06,101.84,102.04,108600.0,93.1619,93.235,93.034,93.2168,108600.0
2015-11-05 12:30:00,102.07,102.09,101.92,102.09,111952.0,93.2442,93.2624,93.1071,93.2624,111952.0
2015-11-05 13:00:00,102.09,102.12,101.93,101.93,60634.0,93.2624,93.2898,93.1163,93.1163,60634.0
2015-11-05 13:30:00,101.94,102.06,101.94,102.01,64136.0,93.1254,93.235,93.1254,93.1893,64136.0
2015-11-05 14:00:00,102.06,102.09,101.85,101.88,63968.0,93.235,93.2624,93.0432,93.0706,63968.0
2015-11-05 14:30:00,101.87,101.95,101.8,101.95,102078.0,93.0615,93.1345,92.9975,93.1345,102078.0
2015-11-05 15:00:00,101.95,102.13,101.85,102.12,133771.0,93.1345,93.299,93.0432,93.2898,133771.0
2015-11-05 15:30:00,102.1,102.18,102.04,102.04,353840.0,93.2716,93.3446,93.2168,93.2168,353840.0
2015-11-06 09:30:00,101.79,102.06,101.49,101.49,100692.0,92.9884,93.235,92.7143,92.7143,100692.0
2015-11-06 10:00:00,101.54,101.54,101.2,101.49,99125.0,92.76,92.76,92.4494,92.7143,99125.0
2015-11-06 10:30:00,101.5,101.91,101.46,101.7,113791.0,92.7234,93.098,92.6869,92.9062,113791.0
2015-11-06 11:00:00,101.71,101.76,101.43,101.51,195331.0,92.9153,92.961,92.6595,92.7326,195331.0
2015-11-06 11:30:00,101.52,101.75,101.52,101.62,94405.0,92.7417,92.9518,92.7417,92.8331,94405.0
2015-11-06 12:00:00,101.63,101.73,101.42,101.49,252781.0,92.8422,92.9336,92.6504,92.7143,252781.0
2015-11-06 12:30:00,101.48,101.58,101.38,101.55,86494.0,92.7052,92.7965,92.6138,92.7691,86494.0
2015-11-06 13:00:00,101.55,101.74,101.52,101.65,79531.0,92.7691,92.9427,92.7417,92.8605,79531.0
2015-11-06 13:30:00,101.65,101.85,101.54,101.8,80372.0,92.8605,93.0432,92.76,92.9975,80372.0
2015-11-06 14:00:00,101.82,101.98,101.72,101.79,105571.0,93.0158,93.1619,92.9244,92.9884,105571.0
2015-11-06 14:30:00,101.76,101.81,101.57,101.71,229298.0,92.961,93.0066,92.7874,92.9153,229298.0
2015-11-06 15:00:00,101.71,101.8,101.69,101.76,176684.0,92.9153,92.9975,92.897,92.961,176684.0
2015-11-06 15:30:00,101.79,101.96,101.77,101.96,388781.0,92.9884,93.1437,92.9701,93.1437,388781.0
2015-11-09 09:30:00,101.6,101.62,101.21,101.21,74412.0,92.8148,92.8331,92.4585,92.4585,74412.0
2015-11-09 10:00:00,101.19,101.2,100.88,100.94,94832.0,92.4403,92.4494,92.1571,92.2119,94832.0
2015-11-09 10:30:00,100.94,101.09,100.85,101.05,163706.0,92.2119,92.3489,92.1297,92.3124,163706.0
2015-11-09 11:00:00,101.04,101.05,100.5,100.5,131515.0,92.3032,92.3124,91.8099,91.8099,131515.0
2015-11-09 11:30:00,100.5,100.65,100.44,100.47,181330.0,91.8099,91.9469,91.7551,91.7825,181330.0
2015-11-09 12:00:00,100.47,100.71,100.39,100.7,80217.0,91.7825,92.0018,91.7094,91.9926,80217.0
2015-11-09 12:30:00,100.71,100.84,100.67,100.81,65125.0,92.0018,92.1205,91.9652,92.0931,65125.0
2015-11-09 13:00:00,100.81,100.84,100.58,100.72,71196.0,92.0931,92.1205,91.883,92.0109,71196.0
2015-11-09 13:30:00,100.73,100.87,100.65,100.76,141482.0,92.02,92.1479,91.9469,92.0474,141482.0
2015-11-09 14:00:00,100.77,100.88,100.7,100.82,77861.0,92.0566,92.1571,91.9926,92.1022,77861.0
2015-11-09 14:30:00,100.82,100.91,100.68,100.77,104446.0,92.1022,92.1845,91.9744,92.0566,104446.0
2015-11-09 15:00:00,100.79,100.84,100.65,100.83,116930.0,92.0748,92.1205,91.9469,92.1114,116930.0
2015-11-09 15:30:00,100.84,101.21,100.84,101.01,443291.0,92.1205,92.4585,92.1205,92.2758,443291.0
2015-11-10 09:30:00,100.71,100.92,100.56,100.83,70200.0,92.0018,92.1936,91.8647,92.1114,70200.0
2015-11-10 10:00:00,100.86,100.88,100.48,100.58,84366.0,92.1388,92.1571,91.7916,91.883,84366.0
2015-11-10 10:30:00,100.55,100.79,100.54,100.77,130034.0,91.8556,92.0748,91.8465,92.0566,130034.0
2015-11-10 11:00:00,100.8,100.87,100.56,100.6,78463.0,92.084,92.1479,91.8647,91.9013,78463.0
2015-11-10 11:30:00,100.63,100.76,100.56,100.73,76757.0,91.9287,92.0474,91.8647,92.02,76757.0
2015-11-10 12:00:00,100.72,100.89,100.65,100.82,109227.0,92.0109,92.1662,91.9469,92.1022,109227.0
2015-11-10 12:30:00,100.81,100.82,100.67,100.77,88699.0,92.0931,92.1022,91.9652,92.0566,88699.0
2015-11-10 13:00:00,100.75,100.79,100.63,100.74,92470.0,92.0383,92.0748,91.9287,92.0292,92470.0
2015-11-10 13:30:00,100.75,100.95,100.7,100.89,75610.0,92.0383,92.221,91.9926,92.1662,75610.0
2015-11-10 14:00:00,100.89,100.93,100.78,100.84,57312.0,92.1662,92.2027,92.0657,92.1205,57312.0
2015-11-10 14:30:00,100.83,101.13,100.82,101.02,115406.0,92.1114,92.3854,92.1022,92.285,115406.0
2015-11-10 15:00:00,101.01,101.1,100.98,101.04,138385.0,92.2758,92.358,92.2484,92.3032,138385.0
2015-11-10 15:30:00,101.04,101.13,100.93,101.08,182525.0,92.3032,92.3854,92.2027,92.3398,182525.0
2015-11-11 09:30:00,101.42,101.42,101.02,101.05,78003.0,92.6504,92.6504,92.285,92.3124,78003.0
2015-11-11 10:00:00,101.05,101.08,100.88,100.99,106824.0,92.3124,92.3398,92.1571,92.2575,106824.0
2015-11-11 10:30:00,101.01,101.03,100.74,100.86,84342.0,92.2758,92.2941,92.0292,92.1388,84342.0
2015-11-11 11:00:00,100.89,101.01,100.79,101.01,67269.0,92.1662,92.2758,92.0748,92.2758,67269.0
2015-11-11 11:30:00,101.02,101.18,101.01,101.16,85795.0,92.285,92.4311,92.2758,92.4128,85795.0
2015-11-11 12:00:00,101.16,101.46,101.12,101.39,64307.0,92.4128,92.6869,92.3763,92.623,64307.0
2015-11-11 12:30:00,101.4,101.51,101.37,101.39,41223.0,92.6321,92.7326,92.6047,92.623,41223.0
2015-11-11 13:00:00,101.39,101.39,101.08,101.12,106159.0,92.623,92.623,92.3398,92.3763,106159.0
2015-11-11 13:30:00,101.12,101.21,101.05,101.11,65327.0,92.3763,92.4585,92.3124,92.3672,65327.0
2015-11-11 14:00:00,101.1,101.27,101.06,101.26,74189.0,92.358,92.5133,92.3215,92.5042,74189.0
2015-11-11 14:30:00,101.28,101.28,100.93,100.93,85522.0,92.5225,92.5225,92.2027,92.2027,85522.0
2015-11-11 15:00:00,100.93,100.98,100.86,100.98,159230.0,92.2027,92.2484,92.1388,92.2484,159230.0
2015-11-11 15:30:00,100.98,101.0,100.78,100.79,209213.0,92.2484,92.2667,92.0657,92.0748,209213.0
2015-11-12 09:30:00,100.28,100.37,100.11,100.27,86854.0,91.6089,91.6912,91.4536,91.5998,86854.0
2015-11-12 10:00:00,100.26,100.4,100.1,100.2,73925.0,91.5907,91.7186,91.4445,91.5359,73925.0
2015-11-12 10:30:00,100.17,100.54,100.06,100.52,106260.0,91.5085,91.8465,91.408,91.8282,106260.0
2015-11-12 11:00:00,100.51,100.63,100.31,100.32,94631.0,91.8191,91.9287,91.6363,91.6455,94631.0
2015-11-12 11:30:00,100.33,100.33,100.18,100.31,103552.0,91.6546,91.6546,91.5176,91.6363,103552.0
2015-11-12 12:00:00,100.31,100.35,99.96,100.05,84348.0,91.6363,91.6729,91.3166,91.3988,84348.0
2015-11-12 12:30:00,100.04,100.25,99.99,100.18,60040.0,91.3897,91.5815,91.344,91.5176,60040.0
2015-11-12 13:00:00,100.18,100.34,100.13,100.25,117836.0,91.5176,91.6638,91.4719,91.5815,117836.0
2015-11-12 13:30:00,100.28,100.34,100.1,100.24,364119.0,91.6089,91.6638,91.4445,91.5724,364119.0
2015-11-12 14:00:00,100.25,100.27,100.02,100.18,377409.0,91.5815,91.5998,91.3714,91.5176,377409.0
2015-11-12 14:30:00,100.19,100.21,99.8,99.89,380888.0,91.5267,91.545,91.1704,91.2527,380888.0
2015-11-12 15:00:00,99.89,100.0,99.8,99.94,253010.0,91.2527,91.3531,91.1704,91.2983,253010.0
2015-11-12 15:30:00,99.95,99.96,99.55,99.58,813668.0,91.3075,91.3166,90.9421,90.9695,813668.0
2015-11-13 09:30:00,99.34,99.41,99.06,99.14,188848.0,90.7502,90.8142,90.4944,90.5675,188848.0
2015-11-13 10:00:00,99.16,99.2,98.57,98.68,93056.0,90.5858,90.6223,90.0468,90.1473,93056.0
2015-11-13 10:30:00,98.7,98.86,98.55,98.85,99323.0,90.1656,90.3117,90.0285,90.3026,99323.0
2015-11-13 11:00:00,98.86,98.86,98.5,98.79,105106.0,90.3117,90.3117,89.9829,90.2478,105106.0
2015-11-13 11:30:00,98.78,98.93,98.64,98.93,164955.0,90.2386,90.3757,90.1107,90.3757,164955.0
2015-11-13 12:00:00,98.94,99.21,98.89,98.99,278809.0,90.3848,90.6315,90.3391,90.4305,278809.0
2015-11-13 12:30:00,99.01,99.03,98.78,98.88,93330.0,90.4488,90.467,90.2386,90.33,93330.0
2015-11-13 13:00:00,98.89,98.93,98.68,98.75,118291.0,90.3391,90.3757,90.1473,90.2112,118291.0
2015-11-13 13:30:00,98.77,98.83,98.59,98.67,105696.0,90.2295,90.2843,90.0651,90.1382,105696.0
2015-11-13 14:00:00,98.63,98.69,98.5,98.52,139145.0,90.1016,90.1564,89.9829,90.0011,139145.0
2015-11-13 14:30:00,98.51,98.58,98.25,98.33,337928.0,89.992,90.0559,89.7545,89.8276,337928.0
2015-11-13 15:00:00,98.33,98.5,98.2,98.29,216996.0,89.8276,89.9829,89.7088,89.791,216996.0
2015-11-13 15:30:00,98.26,98.44,98.16,98.21,841736.0,89.7636,89.928,89.6723,89.7179,841736.0
2015-11-16 09:30:00,98.0,98.63,98.0,98.38,163326.0,89.5261,90.1016,89.5261,89.8732,163326.0
2015-11-16 10:00:00,98.36,98.67,98.23,98.45,143520.0,89.855,90.1382,89.7362,89.9372,143520.0
2015-11-16 10:30:00,98.43,98.51,98.15,98.22,249707.0,89.9189,89.992,89.6631,89.7271,249707.0
2015-11-16 11:00:00,98.21,98.33,98.06,98.08,273696.0,89.7179,89.8276,89.5809,89.5992,273696.0
2015-11-16 11:30:00,98.1,98.42,98.1,98.31,123348.0,89.6174,89.9098,89.6174,89.8093,123348.0
2015-11-16 12:00:00,98.34,98.51,98.29,98.49,177930.0,89.8367,89.992,89.791,89.9737,177930.0
2015-11-16 12:30:00,98.52,98.69,98.48,98.62,96923.0,90.0011,90.1564,89.9646,90.0925,96923.0
2015-11-16 13:00:00,98.62,98.93,98.56,98.78,88781.0,90.0925,90.3757,90.0377,90.2386,88781.0
2015-11-16 13:30:00,98.79,98.94,98.74,98.93,95651.0,90.2478,90.3848,90.2021,90.3757,95651.0
2015-11-16 14:00:00,98.95,99.03,98.87,98.98,253579.0,90.3939,90.467,90.3209,90.4213,253579.0
2015-11-16 14:30:00,98.98,99.18,98.98,99.13,237371.0,90.4213,90.6041,90.4213,90.5584,237371.0
2015-11-16 15:00:00,99.14,99.44,99.13,99.36,208770.0,90.5675,90.8416,90.5584,90.7685,208770.0
2015-11-16 15:30:00,99.38,99.48,99.3,99.48,325477.0,90.7868,90.8781,90.7137,90.8781,325477.0
2015-11-17 09:30:00,99.72,99.79,99.43,99.64,147628.0,91.0974,91.1613,90.8324,91.0243,147628.0
2015-11-17 10:00:00,99.7,99.77,99.49,99.75,118661.0,91.0791,91.143,90.8872,91.1248,118661.0
2015-11-17 10:30:00,99.74,100.16,99.73,100.09,353613.0,91.1156,91.4993,91.1065,91.4354,353613.0
2015-11-17 11:00:00,100.09,100.16,99.96,100.15,177466.0,91.4354,91.4993,91.3166,91.4902,177466.0
2015-11-17 11:30:00,100.15,100.32,100.11,100.17,163952.0,91.4902,91.6455,91.4536,91.5085,163952.0
2015-11-17 12:00:00,100.17,100.27,100.03,100.06,203645.0,91.5085,91.5998,91.3806,91.408,203645.0
2015-11-17 12:30:00,100.05,100.13,99.84,100.02,275478.0,91.3988,91.4719,91.207,91.3714,275478.0
2015-11-17 13:00:00,100.03,100.15,99.73,99.74,170206.0,91.3806,91.4902,91.1065,91.1156,170206.0
2015-11-17 13:30:00,99.71,100.0,99.69,99.99,136314.0,91.0882,91.3531,91.07,91.344,136314.0
2015-11-17 14:00:00,99.98,100.09,99.63,99.64,118949.0,91.3349,91.4354,91.0151,91.0243,118949.0
2015-11-17 14:30:00,99.64,99.67,99.35,99.65,272239.0,91.0243,91.0517,90.7594,91.0334,272239.0
2015-11-17 15:00:00,99.66,99.66,99.29,99.49,283788.0,91.0425,91.0425,90.7045,90.8872,283788.0
2015-11-17 15:30:00,99.5,99.7,99.42,99.53,480560.0,90.8964,91.0791,90.8233,90.9238,480560.0
2015-11-18 09:30:00,99.9,100.19,99.84,100.06,120347.0,91.2618,91.5267,91.207,91.408,120347.0
2015-11-18 10:00:00,100.06,100.22,99.99,100.01,155195.0,91.408,91.5541,91.344,91.3623,155195.0
2015-11-18 10:30:00,100.05,100.18,99.97,100.14,80662.0,91.3988,91.5176,91.3257,91.481,80662.0
2015-11-18 11:00:00,100.14,100.33,100.03,100.31,366231.0,91.481,91.6546,91.3806,91.6363,366231.0
2015-11-18 11:30:00,100.31,100.54,100.31,100.46,208021.0,91.6363,91.8465,91.6363,91.7734,208021.0
2015-11-18 12:00:00,100.46,100.58,100.39,100.5,135480.0,91.7734,91.883,91.7094,91.8099,135480.0
2015-11-18 12:30:00,100.52,100.52,100.35,100.46,257997.0,91.8282,91.8282,91.6729,91.7734,257997.0
2015-11-18 13:00:00,100.45,100.64,100.43,100.56,111265.0,91.7642,91.9378,91.746,91.8647,111265.0
2015-11-18 13:30:00,100.58,100.58,100.46,100.46,132003.0,91.883,91.883,91.7734,91.7734,132003.0
2015-11-18 14:00:00,100.46,100.98,100.38,100.77,493155.0,91.7734,92.2484,91.7003,92.0566,493155.0
2015-11-18 14:30:00,100.77,101.03,100.64,101.01,208741.0,92.0566,92.2941,91.9378,92.2758,208741.0
2015-11-18 15:00:00,101.0,101.06,100.84,101.05,242741.0,92.2667,92.3215,92.1205,92.3124,242741.0
2015-11-18 15:30:00,101.05,101.4,101.02,101.3,327341.0,92.3124,92.6321,92.285,92.5407,327341.0
2015-11-19 09:30:00,101.35,101.51,101.14,101.42,115377.0,92.5864,92.7326,92.3946,92.6504,115377.0
2015-11-19 10:00:00,101.4,101.55,101.29,101.36,135798.0,92.6321,92.7691,92.5316,92.5956,135798.0
2015-11-19 10:30:00,101.39,101.44,101.21,101.35,93598.0,92.623,92.6686,92.4585,92.5864,93598.0
2015-11-19 11:00:00,101.34,101.48,101.28,101.45,93142.0,92.5773,92.7052,92.5225,92.6778,93142.0
2015-11-19 11:30:00,101.44,101.47,101.17,101.24,123522.0,92.6686,92.696,92.422,92.4859,123522.0
2015-11-19 12:00:00,101.23,101.32,101.22,101.31,95307.0,92.4768,92.559,92.4677,92.5499,95307.0
2015-11-19 12:30:00,101.3,101.43,101.25,101.41,101733.0,92.5407,92.6595,92.4951,92.6412,101733.0
2015-11-19 13:00:00,101.42,101.49,101.38,101.39,69583.0,92.6504,92.7143,92.6138,92.623,69583.0
2015-11-19 13:30:00,101.39,101.43,101.31,101.32,125010.0,92.623,92.6595,92.5499,92.559,125010.0
2015-11-19 14:00:00,101.32,101.33,101.21,101.29,257448.0,92.559,92.5681,92.4585,92.5316,257448.0
2015-11-19 14:30:00,101.3,101.36,101.21,101.26,384232.0,92.5407,92.5956,92.4585,92.5042,384232.0
2015-11-19 15:00:00,101.26,101.37,101.15,101.35,68194.0,92.5042,92.6047,92.4037,92.5864,68194.0
2015-11-19 15:30:00,101.36,101.37,101.22,101.25,320944.0,92.5956,92.6047,92.4677,92.4951,320944.0
2015-11-20 09:30:00,101.71,102.04,101.68,102.01,113500.0,92.9153,93.2168,92.8879,93.1893,113500.0
2015-11-20 10:00:00,102.02,102.14,101.88,102.03,410895.0,93.1985,93.3081,93.0706,93.2076,410895.0
2015-11-20 10:30:00,102.03,102.08,101.91,101.92,346285.0,93.2076,93.2533,93.098,93.1071,346285.0
2015-11-20 11:00:00,101.92,102.09,101.89,102.05,106264.0,93.1071,93.2624,93.0797,93.2259,106264.0
2015-11-20 11:30:00,102.05,102.05,101.88,101.91,104364.0,93.2259,93.2259,93.0706,93.098,104364.0
2015-11-20 12:00:00,101.91,101.94,101.84,101.91,165465.0,93.098,93.1254,93.034,93.098,165465.0
2015-11-20 12:30:00,101.91,101.98,101.9,101.93,58241.0,93.098,93.1619,93.0889,93.1163,58241.0
2015-11-20 13:00:00,101.93,102.0,101.89,101.9,55949.0,93.1163,93.1802,93.0797,93.0889,55949.0
2015-11-20 13:30:00,101.9,101.9,101.77,101.83,71087.0,93.0889,93.0889,92.9701,93.0249,71087.0
2015-11-20 14:00:00,101.82,101.92,101.81,101.83,106709.0,93.0158,93.1071,93.0066,93.0249,106709.0
2015-11-20 14:30:00,101.82,101.88,101.71,101.71,88763.0,93.0158,93.0706,92.9153,92.9153,88763.0
2015-11-20 15:00:00,101.71,101.77,101.62,101.76,106140.0,92.9153,92.9701,92.8331,92.961,106140.0
2015-11-20 15:30:00,101.76,101.87,101.73,101.81,438578.0,92.961,93.0615,92.9336,93.0066,438578.0
2015-11-23 09:30:00,101.85,102.17,101.85,102.03,127535.0,93.0432,93.3355,93.0432,93.2076,127535.0
2015-11-23 10:00:00,102.04,102.32,101.98,102.15,157690.0,93.2168,93.4725,93.1619,93.3172,157690.0
2015-11-23 10:30:00,102.15,102.23,102.08,102.23,88729.0,93.3172,93.3903,93.2533,93.3903,88729.0
2015-11-23 11:00:00,102.22,102.22,102.12,102.17,92794.0,93.3812,93.3812,93.2898,93.3355,92794.0
2015-11-23 11:30:00,102.17,102.21,102.1,102.15,291853.0,93.3355,93.3721,93.2716,93.3172,291853.0
2015-11-23 12:00:00,102.15,102.15,101.99,102.06,98535.0,93.3172,93.3172,93.1711,93.235,98535.0
2015-11-23 12:30:00,102.04,102.1,101.99,102.06,99755.0,93.2168,93.2716,93.1711,93.235,99755.0
2015-11-23 13:00:00,102.06,102.12,101.97,102.01,435080.0,93.235,93.2898,93.1528,93.1893,435080.0
2015-11-23 13:30:00,102.01,102.04,101.87,101.87,147271.0,93.1893,93.2168,93.0615,93.0615,147271.0
2015-11-23 14:00:00,101.86,101.89,101.59,101.64,203991.0,93.0523,93.0797,92.8057,92.8513,203991.0
2015-11-23 14:30:00,101.65,101.73,101.51,101.72,111136.0,92.8605,92.9336,92.7326,92.9244,111136.0
2015-11-23 15:00:00,101.72,101.87,101.69,101.84,273654.0,92.9244,93.0615,92.897,93.034,273654.0
2015-11-23 15:30:00,101.84,101.91,101.78,101.82,191357.0,93.034,93.098,92.9792,93.0158,191357.0
2015-11-24 09:30:00,101.2,101.47,101.17,101.4,121880.0,92.4494,92.696,92.422,92.6321,121880.0
2015-11-24 10:00:00,101.38,101.43,101.11,101.11,147301.0,92.6138,92.6595,92.3672,92.3672,147301.0
2015-11-24 10:30:00,101.1,101.1,100.87,100.99,154267.0,92.358,92.358,92.1479,92.2575,154267.0
2015-11-24 11:00:00,101.0,101.37,100.92,101.34,97169.0,92.2667,92.6047,92.1936,92.5773,97169.0
2015-11-24 11:30:00,101.36,101.62,101.34,101.57,114286.0,92.5956,92.8331,92.5773,92.7874,114286.0
2015-11-24 12:00:00,101.58,101.72,101.44,101.52,102747.0,92.7965,92.9244,92.6686,92.7417,102747.0
2015-11-24 12:30:00,101.52,101.58,101.49,101.55,127182.0,92.7417,92.7965,92.7143,92.7691,127182.0
2015-11-24 13:00:00,101.57,101.84,101.57,101.83,151937.0,92.7874,93.034,92.7874,93.0249,151937.0
2015-11-24 13:30:00,101.84,101.9,101.81,101.84,84907.0,93.034,93.0889,93.0066,93.034,84907.0
2015-11-24 14:00:00,101.85,102.01,101.66,101.69,80336.0,93.0432,93.1893,92.8696,92.897,80336.0
2015-11-24 14:30:00,101.7,101.88,101.65,101.88,152569.0,92.9062,93.0706,92.8605,93.0706,152569.0
2015-11-24 15:00:00,101.88,102.01,101.81,101.86,185371.0,93.0706,93.1893,93.0066,93.0523,185371.0
2015-11-24 15:30:00,101.85,101.88,101.73,101.82,366868.0,93.0432,93.0706,92.9336,93.0158,366868.0
2015-11-25 09:30:00,101.93,102.08,101.81,102.08,90047.0,93.1163,93.2533,93.0066,93.2533,90047.0
2015-11-25 10:00:00,102.09,102.09,101.92,101.95,108220.0,93.2624,93.2624,93.1071,93.1345,108220.0
2015-11-25 10:30:00,101.94,102.1,101.94,102.0,77513.0,93.1254,93.2716,93.1254,93.1802,77513.0
2015-11-25 11:00:00,101.99,102.0,101.88,101.89,90327.0,93.1711,93.1802,93.0706,93.0797,90327.0
2015-11-25 11:30:00,101.9,102.04,101.89,102.02,112689.0,93.0889,93.2168,93.0797,93.1985,112689.0
2015-11-25 12:00:00,102.03,102.12,102.01,102.09,288945.0,93.2076,93.2898,93.1893,93.2624,288945.0
2015-11-25 12:30:00,102.09,102.13,102.07,102.07,165262.0,93.2624,93.299,93.2442,93.2442,165262.0
2015-11-25 13:00:00,102.07,102.08,101.97,101.98,206953.0,93.2442,93.2533,93.1528,93.1619,206953.0
2015-11-25 13:30:00,101.99,102.09,101.96,102.08,74848.0,93.1711,93.2624,93.1437,93.2533,74848.0
2015-11-25 14:00:00,102.08,102.14,102.07,102.11,206229.0,93.2533,93.3081,93.2442,93.2807,206229.0
2015-11-25 14:30:00,102.11,102.12,102.04,102.1,83847.0,93.2807,93.2898,93.2168,93.2716,83847.0
2015-11-25 15:00:00,102.1,102.15,102.08,102.14,89621.0,93.2716,93.3172,93.2533,93.3081,89621.0
2015-11-25 15:30:00,102.15,102.15,101.96,101.98,210940.0,93.3172,93.3172,93.1437,93.1619,210940.0
2015-11-27 09:30:00,102.06,102.12,101.9,101.96,54657.0,93.235,93.2898,93.0889,93.1437,54657.0
2015-11-27 10:00:00,101.95,102.06,101.72,102.04,63012.0,93.1345,93.235,92.9244,93.2168,63012.0
2015-11-27 10:30:00,102.04,102.06,101.94,102.0,59371.0,93.2168,93.235,93.1254,93.1802,59371.0
2015-11-27 11:00:00,102.02,102.21,102.02,102.19,120038.0,93.1985,93.3721,93.1985,93.3538,120038.0
2015-11-27 11:30:00,102.19,102.25,102.09,102.1,63615.0,93.3538,93.4086,93.2624,93.2716,63615.0
2015-11-27 12:00:00,102.12,102.2,102.08,102.19,189747.0,93.2898,93.3629,93.2533,93.3538,189747.0
2015-11-27 12:30:00,102.2,102.23,102.07,102.08,67736.0,93.3629,93.3903,93.2442,93.2533,67736.0
2015-11-30 09:30:00,102.23,102.29,101.79,101.81,89618.0,93.3903,93.4451,92.9884,93.0066,89618.0
2015-11-30 10:00:00,101.82,101.9,101.68,101.8,110632.0,93.0158,93.0889,92.8879,92.9975,110632.0
2015-11-30 10:30:00,101.79,101.92,101.75,101.76,175429.0,92.9884,93.1071,92.9518,92.961,175429.0
2015-11-30 11:00:00,101.77,101.87,101.62,101.63,126368.0,92.9701,93.0615,92.8331,92.8422,126368.0
2015-11-30 11:30:00,101.63,101.64,101.46,101.5,235473.0,92.8422,92.8513,92.6869,92.7234,235473.0
2015-11-30 12:00:00,101.49,101.57,101.44,101.54,245827.0,92.7143,92.7874,92.6686,92.76,245827.0
2015-11-30 12:30:00,101.54,101.56,101.45,101.49,89034.0,92.76,92.7783,92.6778,92.7143,89034.0
2015-11-30 13:00:00,101.47,101.62,101.43,101.62,197965.0,92.696,92.8331,92.6595,92.8331,197965.0
2015-11-30 13:30:00,101.63,101.78,101.57,101.76,137162.0,92.8422,92.9792,92.7874,92.961,137162.0
2015-11-30 14:00:00,101.75,101.78,101.69,101.71,111128.0,92.9518,92.9792,92.897,92.9153,111128.0
2015-11-30 14:30:00,101.7,101.74,101.51,101.52,140022.0,92.9062,92.9427,92.7326,92.7417,140022.0
2015-11-30 15:00:00,101.52,101.57,101.39,101.45,154454.0,92.7417,92.7874,92.623,92.6778,154454.0
2015-11-30 15:30:00,101.44,101.61,101.41,101.42,161361.0,92.6686,92.8239,92.6412,92.6504,161361.0
2015-12-01 09:30:00,101.78,102.25,101.78,102.19,212352.0,92.9792,93.4086,92.9792,93.3538,212352.0
2015-12-01 10:00:00,102.21,102.22,101.67,101.83,193909.0,93.3721,93.3812,92.8787,93.0249,193909.0
2015-12-01 10:30:00,101.8,102.11,101.72,102.03,340915.0,92.9975,93.2807,92.9244,93.2076,340915.0
2015-12-01 11:00:00,102.04,102.08,101.9,101.99,377132.0,93.2168,93.2533,93.0889,93.1711,377132.0
2015-12-01 11:30:00,102.0,102.03,101.84,101.95,175703.0,93.1802,93.2076,93.034,93.1345,175703.0
2015-12-01 12:00:00,101.95,102.1,101.95,102.07,113756.0,93.1345,93.2716,93.1345,93.2442,113756.0
2015-12-01 12:30:00,102.09,102.19,102.06,102.14,122931.0,93.2624,93.3538,93.235,93.3081,122931.0
2015-12-01 13:00:00,102.15,102.16,101.98,101.98,289660.0,93.3172,93.3264,93.1619,93.1619,289660.0
2015-12-01 13:30:00,101.99,102.02,101.89,101.97,182566.0,93.1711,93.1985,93.0797,93.1528,182566.0
2015-12-01 14:00:00,101.96,102.15,101.95,102.13,261834.0,93.1437,93.3172,93.1345,93.299,261834.0
2015-12-01 14:30:00,102.14,102.21,102.1,102.15,256109.0,93.3081,93.3721,93.2716,93.3172,256109.0
2015-12-01 15:00:00,102.15,102.29,102.15,102.28,244407.0,93.3172,93.4451,93.3172,93.436,244407.0
2015-12-01 15:30:00,102.28,102.43,102.24,102.39,315395.0,93.436,93.573,93.3995,93.5365,315395.0
2015-12-02 09:30:00,102.39,102.57,102.29,102.57,85523.0,93.5365,93.7009,93.4451,93.7009,85523.0
2015-12-02 10:00:00,102.58,102.61,102.38,102.46,137722.0,93.7101,93.7375,93.5274,93.6004,137722.0
2015-12-02 10:30:00,102.44,102.58,102.4,102.49,65082.0,93.5822,93.7101,93.5456,93.6278,65082.0
2015-12-02 11:00:00,102.47,102.49,102.3,102.32,153017.0,93.6096,93.6278,93.4543,93.4725,153017.0
2015-12-02 11:30:00,102.32,102.36,102.22,102.31,116157.0,93.4725,93.5091,93.3812,93.4634,116157.0
2015-12-02 12:00:00,102.32,102.43,102.21,102.38,190567.0,93.4725,93.573,93.3721,93.5274,190567.0
2015-12-02 12:30:00,102.38,102.46,102.31,102.39,73451.0,93.5274,93.6004,93.4634,93.5365,73451.0
2015-12-02 13:00:00,102.37,102.4,102.29,102.38,83494.0,93.5182,93.5456,93.4451,93.5274,83494.0
2015-12-02 13:30:00,102.39,102.4,102.12,102.15,142314.0,93.5365,93.5456,93.2898,93.3172,142314.0
2015-12-02 14:00:00,102.14,102.14,101.75,101.81,276305.0,93.3081,93.3081,92.9518,93.0066,276305.0
2015-12-02 14:30:00,101.79,101.82,101.47,101.51,230979.0,92.9884,93.0158,92.696,92.7326,230979.0
2015-12-02 15:00:00,101.5,101.84,101.45,101.71,204279.0,92.7234,93.034,92.6778,92.9153,204279.0
2015-12-02 15:30:00,101.72,101.77,101.45,101.6,500064.0,92.9244,92.9701,92.6778,92.8148,500064.0
2015-12-03 09:30:00,101.82,101.95,101.31,101.37,112226.0,93.0158,93.1345,92.5499,92.6047,112226.0
2015-12-03 10:00:00,101.3,101.39,100.98,101.14,162915.0,92.5407,92.623,92.2484,92.3946,162915.0
2015-12-03 10:30:00,101.13,101.4,101.01,101.29,144326.0,92.3854,92.6321,92.2758,92.5316,144326.0
2015-12-03 11:00:00,101.3,101.63,101.25,101.51,136970.0,92.5407,92.8422,92.4951,92.7326,136970.0
2015-12-03 11:30:00,101.47,101.48,101.14,101.26,109032.0,92.696,92.7052,92.3946,92.5042,109032.0
2015-12-03 12:00:00,101.24,101.28,100.53,100.63,109872.0,92.4859,92.5225,91.8373,91.9287,109872.0
2015-12-03 12:30:00,100.63,100.79,100.51,100.53,120111.0,91.9287,92.0748,91.8191,91.8373,120111.0
2015-12-03 13:00:00,100.52,100.74,100.36,100.7,159995.0,91.8282,92.0292,91.682,91.9926,159995.0
2015-12-03 13:30:00,100.7,100.71,100.13,100.13,197736.0,91.9926,92.0018,91.4719,91.4719,197736.0
2015-12-03 14:00:00,100.14,100.17,99.86,99.88,217687.0,91.481,91.5085,91.2253,91.2435,217687.0
2015-12-03 14:30:00,99.89,100.04,99.59,100.04,494134.0,91.2527,91.3897,90.9786,91.3897,494134.0
2015-12-03 15:00:00,100.03,100.12,99.76,99.85,269110.0,91.3806,91.4628,91.1339,91.2161,269110.0
2015-12-03 15:30:00,99.84,100.13,99.7,100.06,609412.0,91.207,91.4719,91.0791,91.408,609412.0
2015-12-04 09:30:00,100.36,101.28,100.29,101.1,244679.0,91.682,92.5225,91.6181,92.358,244679.0
2015-12-04 10:00:00,101.09,101.29,100.93,101.2,317067.0,92.3489,92.5316,92.2027,92.4494,317067.0
2015-12-04 10:30:00,101.22,101.56,101.11,101.54,223374.0,92.4677,92.7783,92.3672,92.76,223374.0
2015-12-04 11:00:00,101.54,101.59,101.37,101.37,191041.0,92.76,92.8057,92.6047,92.6047,191041.0
2015-12-04 11:30:00,101.38,101.44,101.21,101.3,77407.0,92.6138,92.6686,92.4585,92.5407,77407.0
2015-12-04 12:00:00,101.29,101.45,101.21,101.32,118250.0,92.5316,92.6778,92.4585,92.559,118250.0
2015-12-04 12:30:00,101.35,101.92,101.34,101.9,194948.0,92.5864,93.1071,92.5773,93.0889,194948.0
2015-12-04 13:00:00,101.91,102.13,101.88,101.99,288760.0,93.098,93.299,93.0706,93.1711,288760.0
2015-12-04 13:30:00,102.03,102.05,101.88,102.02,131889.0,93.2076,93.2259,93.0706,93.1985,131889.0
2015-12-04 14:00:00,102.03,102.08,101.87,102.02,179576.0,93.2076,93.2533,93.0615,93.1985,179576.0
2015-12-04 14:30:00,102.04,102.24,101.99,102.23,132187.0,93.2168,93.3995,93.1711,93.3903,132187.0
2015-12-04 15:00:00,102.23,102.32,102.13,102.22,279484.0,93.3903,93.4725,93.299,93.3812,279484.0
2015-12-04 15:30:00,102.23,102.23,102.05,102.19,382198.0,93.3903,93.3903,93.2259,93.3538,382198.0
2015-12-07 09:30:00,102.1,102.22,101.7,101.76,104516.0,93.2716,93.3812,92.9062,92.961,104516.0
2015-12-07 10:00:00,101.77,101.8,101.56,101.63,226582.0,92.9701,92.9975,92.7783,92.8422,226582.0
2015-12-07 10:30:00,101.64,101.64,101.3,101.43,160494.0,92.8513,92.8513,92.5407,92.6595,160494.0
2015-12-07 11:00:00,101.42,101.46,101.14,101.19,214125.0,92.6504,92.6869,92.3946,92.4403,214125.0
2015-12-07 11:30:00,101.18,101.63,101.17,101.58,185612.0,92.4311,92.8422,92.422,92.7965,185612.0
2015-12-07 12:00:00,101.57,101.59,101.45,101.52,95216.0,92.7874,92.8057,92.6778,92.7417,95216.0
2015-12-07 12:30:00,101.52,101.52,101.21,101.26,116293.0,92.7417,92.7417,92.4585,92.5042,116293.0
2015-12-07 13:00:00,101.25,101.49,101.16,101.46,264857.0,92.4951,92.7143,92.4128,92.6869,264857.0
2015-12-07 13:30:00,101.44,101.48,101.22,101.41,128584.0,92.6686,92.7052,92.4677,92.6412,128584.0
2015-12-07 14:00:00,101.42,101.6,101.36,101.5,174388.0,92.6504,92.8148,92.5956,92.7234,174388.0
2015-12-07 14:30:00,101.52,101.59,101.29,101.31,171808.0,92.7417,92.8057,92.5316,92.5499,171808.0
2015-12-07 15:00:00,101.28,101.46,101.18,101.45,202286.0,92.5225,92.6869,92.4311,92.6778,202286.0
2015-12-07 15:30:00,101.45,101.76,101.38,101.64,415363.0,92.6778,92.961,92.6138,92.8513,415363.0
2015-12-08 09:30:00,100.83,101.14,100.64,100.84,268303.0,92.1114,92.3946,91.9378,92.1205,268303.0
2015-12-08 10:00:00,100.83,101.11,100.63,100.7,151617.0,92.1114,92.3672,91.9287,91.9926,151617.0
2015-12-08 10:30:00,100.68,101.32,100.61,101.29,231547.0,91.9744,92.559,91.9104,92.5316,231547.0
2015-12-08 11:00:00,101.3,101.7,101.3,101.38,206051.0,92.5407,92.9062,92.5407,92.6138,206051.0
2015-12-08 11:30:00,101.36,101.41,101.19,101.39,260170.0,92.5956,92.6412,92.4403,92.623,260170.0
2015-12-08 12:00:00,101.39,101.39,101.12,101.26,89716.0,92.623,92.623,92.3763,92.5042,89716.0
2015-12-08 12:30:00,101.25,101.34,101.16,101.34,119513.0,92.4951,92.5773,92.4128,92.5773,119513.0
2015-12-08 13:00:00,101.36,101.42,101.1,101.2,120589.0,92.5956,92.6504,92.358,92.4494,120589.0
2015-12-08 13:30:00,101.23,101.38,101.21,101.35,189702.0,92.4768,92.6138,92.4585,92.5864,189702.0
2015-12-08 14:00:00,101.37,101.68,101.36,101.51,173369.0,92.6047,92.8879,92.5956,92.7326,173369.0
2015-12-08 14:30:00,101.5,101.63,101.43,101.47,290207.0,92.7234,92.8422,92.6595,92.696,290207.0
2015-12-08 15:00:00,101.46,101.51,101.25,101.28,502801.0,92.6869,92.7326,92.4951,92.5225,502801.0
2015-12-08 15:30:00,101.27,101.58,101.2,101.4,438196.0,92.5133,92.7965,92.4494,92.6321,438196.0
2015-12-09 09:30:00,101.05,101.5,100.86,101.38,167174.0,92.3124,92.7234,92.1388,92.6138,167174.0
2015-12-09 10:00:00,101.33,101.72,101.3,101.53,348793.0,92.5681,92.9244,92.5407,92.7509,348793.0
2015-12-09 10:30:00,101.51,101.86,101.51,101.61,191016.0,92.7326,93.0523,92.7326,92.8239,191016.0
2015-12-09 11:00:00,101.64,101.66,101.23,101.26,303354.0,92.8513,92.8696,92.4768,92.5042,303354.0
2015-12-09 11:30:00,101.26,101.32,100.68,100.78,182813.0,92.5042,92.559,91.9744,92.0657,182813.0
2015-12-09 12:00:00,100.78,100.88,100.23,100.27,175334.0,92.0657,92.1571,91.5633,91.5998,175334.0
2015-12-09 12:30:00,100.24,100.26,99.79,99.94,359725.0,91.5724,91.5907,91.1613,91.2983,359725.0
2015-12-09 13:00:00,99.92,100.18,99.77,100.0,511183.0,91.2801,91.5176,91.143,91.3531,511183.0
2015-12-09 13:30:00,100.01,100.28,99.85,100.14,330851.0,91.3623,91.6089,91.2161,91.481,330851.0
2015-12-09 14:00:00,100.16,100.19,99.91,99.97,194109.0,91.4993,91.5267,91.2709,91.3257,194109.0
2015-12-09 14:30:00,99.95,100.11,99.9,99.92,241063.0,91.3075,91.4536,91.2618,91.2801,241063.0
2015-12-09 15:00:00,99.92,100.33,99.88,100.24,342898.0,91.2801,91.6546,91.2435,91.5724,342898.0
2015-12-09 15:30:00,100.24,100.44,100.09,100.24,405757.0,91.5724,91.7551,91.4354,91.5724,405757.0
2015-12-10 09:30:00,100.31,100.69,100.2,100.3,119153.0,91.6363,91.9835,91.5359,91.6272,119153.0
2015-12-10 10:00:00,100.31,100.63,100.15,100.56,1259739.0,91.6363,91.9287,91.4902,91.8647,1259739.0
2015-12-10 10:30:00,100.56,100.98,100.48,100.71,232110.0,91.8647,92.2484,91.7916,92.0018,232110.0
2015-12-10 11:00:00,100.69,100.82,100.63,100.67,194508.0,91.9835,92.1022,91.9287,91.9652,194508.0
2015-12-10 11:30:00,100.67,100.68,100.49,100.59,181360.0,91.9652,91.9744,91.8008,91.8921,181360.0
2015-12-10 12:00:00,100.58,100.66,100.35,100.5,223938.0,91.883,91.9561,91.6729,91.8099,223938.0
2015-12-10 12:30:00,100.51,100.81,100.37,100.77,176866.0,91.8191,92.0931,91.6912,92.0566,176866.0
2015-12-10 13:00:00,100.78,100.85,100.66,100.74,109321.0,92.0657,92.1297,91.9561,92.0292,109321.0
2015-12-10 13:30:00,100.75,100.9,100.75,100.8,155233.0,92.0383,92.1753,92.0383,92.084,155233.0
2015-12-10 14:00:00,100.8,101.15,100.77,101.15,159170.0,92.084,92.4037,92.0566,92.4037,159170.0
2015-12-10 14:30:00,101.16,101.21,100.98,101.03,143060.0,92.4128,92.4585,92.2484,92.2941,143060.0
2015-12-10 15:00:00,101.03,101.05,100.49,100.65,315290.0,92.2941,92.3124,91.8008,91.9469,315290.0
2015-12-10 15:30:00,100.66,100.71,100.43,100.55,309569.0,91.9561,92.0018,91.746,91.8556,309569.0
2015-12-11 09:30:00,99.4,99.63,99.12,99.26,302658.0,90.805,91.0151,90.5492,90.6771,302658.0
2015-12-11 10:00:00,99.24,99.65,99.16,99.62,661201.0,90.6589,91.0334,90.5858,91.006,661201.0
2015-12-11 10:30:00,99.61,99.72,99.18,99.22,456442.0,90.9969,91.0974,90.6041,90.6406,456442.0
2015-12-11 11:00:00,99.2,99.42,99.08,99.19,274032.0,90.6223,90.8233,90.5127,90.6132,274032.0
2015-12-11 11:30:00,99.18,99.27,98.95,99.03,311392.0,90.6041,90.6863,90.3939,90.467,311392.0
2015-12-11 12:00:00,99.03,99.07,98.6,98.73,258944.0,90.467,90.5036,90.0742,90.193,258944.0
2015-12-11 12:30:00,98.73,98.84,98.61,98.81,207802.0,90.193,90.2935,90.0833,90.266,207802.0
2015-12-11 13:00:00,98.81,99.06,98.76,98.77,227907.0,90.266,90.4944,90.2204,90.2295,227907.0
2015-12-11 13:30:00,98.75,98.99,98.69,98.9,187293.0,90.2112,90.4305,90.1564,90.3483,187293.0
2015-12-11 14:00:00,98.9,99.18,98.89,98.97,327033.0,90.3483,90.6041,90.3391,90.4122,327033.0
2015-12-11 14:30:00,98.99,99.07,98.85,98.86,240402.0,90.4305,90.5036,90.3026,90.3117,240402.0
2015-12-11 15:00:00,98.86,98.96,98.38,98.55,325713.0,90.3117,90.4031,89.8732,90.0285,325713.0
2015-12-11 15:30:00,98.54,98.64,98.43,98.55,343968.0,90.0194,90.1107,89.9189,90.0285,343968.0
2015-12-14 09:30:00,98.66,98.92,98.5,98.53,206835.0,90.129,90.3665,89.9829,90.0103,206835.0
2015-12-14 10:00:00,98.54,99.1,98.15,98.18,323630.0,90.0194,90.531,89.6631,89.6905,323630.0
2015-12-14 10:30:00,98.19,98.56,98.13,98.38,282317.0,89.6997,90.0377,89.6448,89.8732,282317.0
2015-12-14 11:00:00,98.38,98.39,97.85,97.92,406491.0,89.8732,89.8824,89.3891,89.453,406491.0
2015-12-14 11:30:00,97.91,98.13,97.56,98.12,358991.0,89.4439,89.6448,89.1241,89.6357,358991.0
2015-12-14 12:00:00,98.12,98.58,98.01,98.57,350935.0,89.6357,90.0559,89.5352,90.0468,350935.0
2015-12-14 12:30:00,98.58,98.75,98.28,98.72,498682.0,90.0559,90.2112,89.7819,90.1838,498682.0
2015-12-14 13:00:00,98.71,98.82,98.4,98.48,401297.0,90.1747,90.2752,89.8915,89.9646,401297.0
2015-12-14 13:30:00,98.47,98.55,98.29,98.5,413134.0,89.9554,90.0285,89.791,89.9829,413134.0
2015-12-14 14:00:00,98.52,98.68,98.31,98.46,325704.0,90.0011,90.1473,89.8093,89.9463,325704.0
2015-12-14 14:30:00,98.45,98.87,98.36,98.75,196733.0,89.9372,90.3209,89.855,90.2112,196733.0
2015-12-14 15:00:00,98.73,98.76,98.46,98.7,377708.0,90.193,90.2204,89.9463,90.1656,377708.0
2015-12-14 15:30:00,98.69,99.14,98.62,99.11,418916.0,90.1564,90.5675,90.0925,90.5401,418916.0
2015-12-15 09:30:00,99.94,100.31,99.78,100.26,138966.0,91.2983,91.6363,91.1522,91.5907,138966.0
2015-12-15 10:00:00,100.26,100.29,99.96,100.06,125318.0,91.5907,91.6181,91.3166,91.408,125318.0
2015-12-15 10:30:00,100.07,100.11,99.87,100.0,120350.0,91.4171,91.4536,91.2344,91.3531,120350.0
2015-12-15 11:00:00,100.0,100.02,99.85,99.94,180221.0,91.3531,91.3714,91.2161,91.2983,180221.0
2015-12-15 11:30:00,99.96,100.0,99.59,99.76,217690.0,91.3166,91.3531,90.9786,91.1339,217690.0
2015-12-15 12:00:00,99.74,100.05,99.71,100.02,151527.0,91.1156,91.3988,91.0882,91.3714,151527.0
2015-12-15 12:30:00,100.02,100.33,100.02,100.28,157611.0,91.3714,91.6546,91.3714,91.6089,157611.0
2015-12-15 13:00:00,100.28,100.31,99.94,99.94,207488.0,91.6089,91.6363,91.2983,91.2983,207488.0
2015-12-15 13:30:00,99.95,100.23,99.91,100.18,163423.0,91.3075,91.5633,91.2709,91.5176,163423.0
2015-12-15 14:00:00,100.18,100.25,100.08,100.14,531888.0,91.5176,91.5815,91.4262,91.481,531888.0
2015-12-15 14:30:00,100.13,100.21,100.02,100.06,495058.0,91.4719,91.545,91.3714,91.408,495058.0
2015-12-15 15:00:00,100.07,100.08,99.76,99.79,445499.0,91.4171,91.4262,91.1339,91.1613,445499.0
2015-12-15 15:30:00,99.76,99.91,99.61,99.76,289688.0,91.1339,91.2709,90.9969,91.1339,289688.0
2015-12-16 09:30:00,100.42,100.64,100.37,100.4,102077.0,91.7368,91.9378,91.6912,91.7186,102077.0
2015-12-16 10:00:00,100.42,100.44,100.17,100.23,190904.0,91.7368,91.7551,91.5085,91.5633,190904.0
2015-12-16 10:30:00,100.21,100.26,100.01,100.14,196676.0,91.545,91.5907,91.3623,91.481,196676.0
2015-12-16 11:00:00,100.14,100.19,100.0,100.0,122912.0,91.481,91.5267,91.3531,91.3531,122912.0
2015-12-16 11:30:00,100.0,100.18,100.0,100.13,154460.0,91.3531,91.5176,91.3531,91.4719,154460.0
2015-12-16 12:00:00,100.13,100.23,100.09,100.16,158184.0,91.4719,91.5633,91.4354,91.4993,158184.0
2015-12-16 12:30:00,100.17,100.22,99.97,99.98,137051.0,91.5085,91.5541,91.3257,91.3349,137051.0
2015-12-16 13:00:00,99.99,100.15,99.94,100.14,341032.0,91.344,91.4902,91.2983,91.481,341032.0
2015-12-16 13:30:00,100.15,100.46,100.05,100.38,200104.0,91.4902,91.7734,91.3988,91.7003,200104.0
2015-12-16 14:00:00,100.38,100.81,99.79,100.38,346482.0,91.7003,92.0931,91.1613,91.7003,346482.0
2015-12-16 14:30:00,100.37,101.14,100.17,101.09,449764.0,91.6912,92.3946,91.5085,92.3489,449764.0
2015-12-16 15:00:00,101.12,101.28,100.81,101.27,420290.0,92.3763,92.5225,92.0931,92.5133,420290.0
2015-12-16 15:30:00,101.27,101.52,101.23,101.32,416072.0,92.5133,92.7417,92.4768,92.559,416072.0
2015-12-17 09:30:00,101.55,101.61,101.01,101.26,167476.0,92.7691,92.8239,92.2758,92.5042,167476.0
2015-12-17 10:00:00,101.27,101.28,100.82,101.03,253764.0,92.5133,92.5225,92.1022,92.2941,253764.0
2015-12-17 10:30:00,101.04,101.11,100.38,100.59,144807.0,92.3032,92.3672,91.7003,91.8921,144807.0
2015-12-17 11:00:00,100.59,100.67,100.15,100.32,542092.0,91.8921,91.9652,91.4902,91.6455,542092.0
2015-12-17 11:30:00,100.32,100.66,100.21,100.54,1063817.0,91.6455,91.9561,91.545,91.8465,1063817.0
2015-12-17 12:00:00,100.53,100.63,100.32,100.46,152749.0,91.8373,91.9287,91.6455,91.7734,152749.0
2015-12-17 12:30:00,100.46,100.55,100.15,100.36,221820.0,91.7734,91.8556,91.4902,91.682,221820.0
2015-12-17 13:00:00,100.36,100.64,100.33,100.52,95518.0,91.682,91.9378,91.6546,91.8282,95518.0
2015-12-17 13:30:00,100.52,100.77,100.48,100.71,140465.0,91.8282,92.0566,91.7916,92.0018,140465.0
2015-12-17 14:00:00,100.74,100.77,100.52,100.58,293910.0,92.0292,92.0566,91.8282,91.883,293910.0
2015-12-17 14:30:00,100.57,100.61,100.32,100.46,200193.0,91.8739,91.9104,91.6455,91.7734,200193.0
2015-12-17 15:00:00,100.45,100.52,100.18,100.34,289951.0,91.7642,91.8282,91.5176,91.6638,289951.0
2015-12-17 15:30:00,100.33,100.55,99.86,99.89,1229470.0,91.6546,91.8556,91.2253,91.2527,1229470.0
2015-12-18 09:30:00,99.57,99.57,99.19,99.41,224870.0,90.9603,90.9603,90.6132,90.8142,224870.0
2015-12-18 10:00:00,99.42,99.44,98.92,98.99,171766.0,90.8233,90.8416,90.3665,90.4305,171766.0
2015-12-18 10:30:00,98.95,99.09,98.71,99.08,743906.0,90.3939,90.5218,90.1747,90.5127,743906.0
2015-12-18 11:00:00,99.08,99.27,98.98,99.06,247813.0,90.5127,90.6863,90.4213,90.4944,247813.0
2015-12-18 11:30:00,99.06,99.16,98.83,98.9,182508.0,90.4944,90.5858,90.2843,90.3483,182508.0
2015-12-18 12:00:00,98.89,98.98,98.65,98.73,205922.0,90.3391,90.4213,90.1199,90.193,205922.0
2015-12-18 12:30:00,98.73,98.73,98.49,98.55,151205.0,90.193,90.193,89.9737,90.0285,151205.0
2015-12-18 13:00:00,98.57,98.82,98.54,98.61,211058.0,90.0468,90.2752,90.0194,90.0833,211058.0
2015-12-18 13:30:00,98.62,98.83,98.54,98.77,163434.0,90.0925,90.2843,90.0194,90.2295,163434.0
2015-12-18 14:00:00,98.77,99.02,98.71,98.98,307091.0,90.2295,90.4579,90.1747,90.4213,307091.0
2015-12-18 14:30:00,98.99,99.0,98.6,98.61,200776.0,90.4305,90.4396,90.0742,90.0833,200776.0
2015-12-18 15:00:00,98.61,98.76,98.26,98.43,391326.0,90.0833,90.2204,89.7636,89.9189,391326.0
2015-12-18 15:30:00,98.44,98.65,98.13,98.13,848407.0,89.928,90.1199,89.6448,89.6448,848407.0
2015-12-21 09:30:00,98.82,99.1,98.66,98.69,205191.0,90.2752,90.531,90.129,90.1564,205191.0
2015-12-21 10:00:00,98.71,98.95,98.7,98.85,250421.0,90.1747,90.3939,90.1656,90.3026,250421.0
2015-12-21 10:30:00,98.88,98.99,98.62,98.71,229142.0,90.33,90.4305,90.0925,90.1747,229142.0
2015-12-21 11:00:00,98.7,98.77,98.45,98.54,350716.0,90.1656,90.2295,89.9372,90.0194,350716.0
2015-12-21 11:30:00,98.54,98.54,98.2,98.44,194293.0,90.0194,90.0194,89.7088,89.928,194293.0
2015-12-21 12:00:00,98.44,98.51,98.34,98.4,228539.0,89.928,89.992,89.8367,89.8915,228539.0
2015-12-21 12:30:00,98.38,98.64,98.38,98.6,243838.0,89.8732,90.1107,89.8732,90.0742,243838.0
2015-12-21 13:00:00,98.6,98.74,98.6,98.68,152278.0,90.0742,90.2021,90.0742,90.1473,152278.0
2015-12-21 13:30:00,98.69,98.83,98.66,98.68,290640.0,90.1564,90.2843,90.129,90.1473,290640.0
2015-12-21 14:00:00,98.68,98.74,98.49,98.52,207775.0,90.1473,90.2021,89.9737,90.0011,207775.0
2015-12-21 14:30:00,98.51,98.53,98.39,98.46,253417.0,89.992,90.0103,89.8824,89.9463,253417.0
2015-12-21 15:00:00,98.45,98.56,98.27,98.38,460155.0,89.9372,90.0377,89.7727,89.8732,460155.0
2015-12-21 15:30:00,98.37,98.96,98.36,98.95,378352.0,89.8641,90.4031,89.855,90.3939,378352.0
2015-12-22 09:30:00,99.48,99.49,98.99,99.09,247196.0,90.8781,90.8872,90.4305,90.5218,247196.0
2015-12-22 10:00:00,99.07,99.28,98.92,99.24,129946.0,90.5036,90.6954,90.3665,90.6589,129946.0
2015-12-22 10:30:00,99.23,99.28,99.03,99.05,179072.0,90.6497,90.6954,90.467,90.4853,179072.0
2015-12-22 11:00:00,99.06,99.19,98.91,98.99,119151.0,90.4944,90.6132,90.3574,90.4305,119151.0
2015-12-22 11:30:00,98.99,99.31,98.99,99.22,223352.0,90.4305,90.7228,90.4305,90.6406,223352.0
2015-12-22 12:00:00,99.22,99.25,99.01,99.21,390591.0,90.6406,90.668,90.4488,90.6315,390591.0
2015-12-22 12:30:00,99.21,99.46,99.21,99.45,120945.0,90.6315,90.8598,90.6315,90.8507,120945.0
2015-12-22 13:00:00,99.45,99.48,99.3,99.42,147571.0,90.8507,90.8781,90.7137,90.8233,147571.0
2015-12-22 13:30:00,99.42,99.62,99.33,99.6,89397.0,90.8233,91.006,90.7411,90.9877,89397.0
2015-12-22 14:00:00,99.61,99.71,99.55,99.62,232861.0,90.9969,91.0882,90.9421,91.006,232861.0
2015-12-22 14:30:00,99.62,99.7,99.57,99.67,263714.0,91.006,91.0791,90.9603,91.0517,263714.0
2015-12-22 15:00:00,99.7,99.93,99.67,99.85,223485.0,91.0791,91.2892,91.0517,91.2161,223485.0
2015-12-22 15:30:00,99.86,99.89,99.51,99.74,284538.0,91.2253,91.2527,90.9055,91.1156,284538.0
2015-12-23 09:30:00,100.44,100.44,100.13,100.33,315995.0,91.7551,91.7551,91.4719,91.6546,315995.0
2015-12-23 10:00:00,100.32,100.46,100.21,100.22,152534.0,91.6455,91.7734,91.545,91.5541,152534.0
2015-12-23 10:30:00,100.22,100.46,100.18,100.46,188140.0,91.5541,91.7734,91.5176,91.7734,188140.0
2015-12-23 11:00:00,100.46,100.46,100.33,100.37,87095.0,91.7734,91.7734,91.6546,91.6912,87095.0
2015-12-23 11:30:00,100.38,100.44,100.31,100.43,380391.0,91.7003,91.7551,91.6363,91.746,380391.0
2015-12-23 12:00:00,100.44,100.59,100.43,100.53,122226.0,91.7551,91.8921,91.746,91.8373,122226.0
2015-12-23 12:30:00,100.52,100.54,100.41,100.46,164049.0,91.8282,91.8465,91.7277,91.7734,164049.0
2015-12-23 13:00:00,100.45,100.48,100.37,100.4,128534.0,91.7642,91.7916,91.6912,91.7186,128534.0
2015-12-23 13:30:00,100.41,100.49,100.29,100.46,84503.0,91.7277,91.8008,91.6181,91.7734,84503.0
2015-12-23 14:00:00,100.46,100.63,100.43,100.59,348025.0,91.7734,91.9287,91.746,91.8921,348025.0
2015-12-23 14:30:00,100.59,100.72,100.59,100.67,223833.0,91.8921,92.0109,91.8921,91.9652,223833.0
2015-12-23 15:00:00,100.67,100.7,100.54,100.57,177725.0,91.9652,91.9926,91.8465,91.8739,177725.0
2015-12-23 15:30:00,100.56,100.69,100.46,100.66,312458.0,91.8647,91.9835,91.7734,91.9561,312458.0
2015-12-24 09:30:00,100.2,100.33,100.14,100.14,142519.0,91.8856,92.0048,91.8306,91.8306,142519.0
2015-12-24 10:00:00,100.15,100.26,100.1,100.25,121513.0,91.8397,91.9406,91.7939,91.9314,121513.0
2015-12-24 10:30:00,100.25,100.26,100.13,100.23,130596.0,91.9314,91.9406,91.8214,91.9131,130596.0
2015-12-24 11:00:00,100.23,100.28,100.2,100.26,243324.0,91.9131,91.9589,91.8856,91.9406,243324.0
2015-12-24 11:30:00,100.26,100.37,100.16,100.37,151193.0,91.9406,92.0415,91.8489,92.0415,151193.0
2015-12-24 12:00:00,100.36,100.44,100.29,100.43,109640.0,92.0323,92.1057,91.9681,92.0965,109640.0
2015-12-24 12:30:00,100.44,100.47,100.14,100.14,178352.0,92.1057,92.1332,91.8306,91.8306,178352.0
2015-12-28 09:30:00,99.85,100.04,99.79,99.91,176056.0,91.5646,91.7389,91.5096,91.6196,176056.0
2015-12-28 10:00:00,99.9,99.91,99.61,99.69,153775.0,91.6105,91.6196,91.3445,91.4179,153775.0
2015-12-28 10:30:00,99.69,99.7,99.42,99.49,143731.0,91.4179,91.4271,91.1703,91.2345,143731.0
2015-12-28 11:00:00,99.47,99.69,99.45,99.63,204996.0,91.2162,91.4179,91.1978,91.3629,204996.0
2015-12-28 11:30:00,99.62,99.85,99.59,99.74,158175.0,91.3537,91.5646,91.3262,91.4637,158175.0
2015-12-28 12:00:00,99.74,99.83,99.66,99.77,506648.0,91.4637,91.5463,91.3904,91.4913,506648.0
2015-12-28 12:30:00,99.79,99.82,99.7,99.73,171710.0,91.5096,91.5371,91.4271,91.4546,171710.0
2015-12-28 13:00:00,99.72,99.99,99.72,99.96,238976.0,91.4454,91.693,91.4454,91.6655,238976.0
2015-12-28 13:30:00,99.96,100.1,99.85,99.87,267703.0,91.6655,91.7939,91.5646,91.583,267703.0
2015-12-28 14:00:00,99.86,100.01,99.85,99.99,190539.0,91.5738,91.7113,91.5646,91.693,190539.0
2015-12-28 14:30:00,100.0,100.05,99.91,100.0,161563.0,91.7022,91.748,91.6196,91.7022,161563.0
2015-12-28 15:00:00,100.02,100.06,99.9,100.04,225289.0,91.7205,91.7572,91.6105,91.7389,225289.0
2015-12-28 15:30:00,100.05,100.15,100.0,100.15,215731.0,91.748,91.8397,91.7022,91.8397,215731.0
2015-12-29 09:30:00,100.76,101.0,100.6,101.0,247571.0,92.3991,92.6192,92.2524,92.6192,247571.0
2015-12-29 10:00:00,101.0,101.13,100.99,101.13,109191.0,92.6192,92.7384,92.61,92.7384,109191.0
2015-12-29 10:30:00,101.15,101.16,100.99,101.05,73450.0,92.7567,92.7659,92.61,92.665,73450.0
2015-12-29 11:00:00,101.06,101.16,101.05,101.13,97788.0,92.6742,92.7659,92.665,92.7384,97788.0
2015-12-29 11:30:00,101.13,101.19,100.91,101.02,140797.0,92.7384,92.7934,92.5367,92.6375,140797.0
2015-12-29 12:00:00,101.0,101.14,100.99,101.07,98710.0,92.6192,92.7476,92.61,92.6834,98710.0
2015-12-29 12:30:00,101.06,101.11,101.03,101.09,68773.0,92.6742,92.7201,92.6467,92.7017,68773.0
2015-12-29 13:00:00,101.08,101.2,101.07,101.16,78866.0,92.6926,92.8026,92.6834,92.7659,78866.0
2015-12-29 13:30:00,101.16,101.27,101.11,101.25,81221.0,92.7659,92.8668,92.7201,92.8485,81221.0
2015-12-29 14:00:00,101.25,101.31,101.21,101.31,158747.0,92.8485,92.9035,92.8118,92.9035,158747.0
2015-12-29 14:30:00,101.3,101.36,101.21,101.36,424078.0,92.8943,92.9493,92.8118,92.9493,424078.0
2015-12-29 15:00:00,101.36,101.44,101.35,101.38,549054.0,92.9493,93.0227,92.9402,92.9677,549054.0
2015-12-29 15:30:00,101.38,101.4,101.19,101.25,505886.0,92.9677,92.986,92.7934,92.8485,505886.0
2015-12-30 09:30:00,101.2,101.25,100.9,100.96,150613.0,92.8026,92.8485,92.5275,92.5825,150613.0
2015-12-30 10:00:00,100.98,101.06,100.83,100.84,63988.0,92.6009,92.6742,92.4633,92.4725,63988.0
2015-12-30 10:30:00,100.83,101.06,100.81,100.99,95785.0,92.4633,92.6742,92.445,92.61,95785.0
2015-12-30 11:00:00,101.0,101.08,100.89,101.0,56082.0,92.6192,92.6926,92.5183,92.6192,56082.0
2015-12-30 11:30:00,101.01,101.01,100.9,100.94,56251.0,92.6284,92.6284,92.5275,92.5642,56251.0
2015-12-30 12:00:00,100.94,101.02,100.92,100.96,73710.0,92.5642,92.6375,92.5458,92.5825,73710.0
2015-12-30 12:30:00,100.96,100.97,100.86,100.89,83431.0,92.5825,92.5917,92.4908,92.5183,83431.0
2015-12-30 13:00:00,100.91,100.95,100.81,100.87,68440.0,92.5367,92.5733,92.445,92.5,68440.0
2015-12-30 13:30:00,100.88,101.02,100.87,100.96,79500.0,92.5092,92.6375,92.5,92.5825,79500.0
2015-12-30 14:00:00,100.96,101.03,100.91,100.94,112882.0,92.5825,92.6467,92.5367,92.5642,112882.0
2015-12-30 14:30:00,100.93,100.97,100.87,100.9,132268.0,92.555,92.5917,92.5,92.5275,132268.0
2015-12-30 15:00:00,100.91,100.98,100.87,100.9,156587.0,92.5367,92.6009,92.5,92.5275,156587.0
2015-12-30 15:30:00,100.9,100.9,100.49,100.55,339635.0,92.5275,92.5275,92.1515,92.2065,339635.0
2015-12-31 09:30:00,100.35,100.35,99.91,100.03,189778.0,92.0231,92.0231,91.6196,91.7297,189778.0
2015-12-31 10:00:00,100.02,100.06,99.81,99.83,157714.0,91.7205,91.7572,91.5279,91.5463,157714.0
2015-12-31 10:30:00,99.83,99.87,99.67,99.87,111860.0,91.5463,91.583,91.3996,91.583,111860.0
2015-12-31 11:00:00,99.87,100.03,99.85,99.97,172237.0,91.583,91.7297,91.5646,91.6747,172237.0
2015-12-31 11:30:00,99.97,100.22,99.9,100.22,280395.0,91.6747,91.9039,91.6105,91.9039,280395.0
2015-12-31 12:00:00,100.24,100.39,100.18,100.38,130600.0,91.9223,92.0598,91.8672,92.0506,130600.0
2015-12-31 12:30:00,100.37,100.48,100.29,100.29,155158.0,92.0415,92.1423,91.9681,91.9681,155158.0
2015-12-31 13:00:00,100.28,100.32,100.05,100.1,118386.0,91.9589,91.9956,91.748,91.7939,118386.0
2015-12-31 13:30:00,100.09,100.26,100.06,100.24,110556.0,91.7847,91.9406,91.7572,91.9223,110556.0
2015-12-31 14:00:00,100.24,100.27,99.89,99.93,144593.0,91.9223,91.9498,91.6013,91.638,144593.0
2015-12-31 14:30:00,99.94,99.97,99.77,99.89,156041.0,91.6472,91.6747,91.4913,91.6013,156041.0
2015-12-31 15:00:00,99.87,99.87,99.7,99.74,197085.0,91.583,91.583,91.4271,91.4637,197085.0
2015-12-31 15:30:00,99.75,99.92,99.45,99.45,313075.0,91.4729,91.6288,91.1978,91.1978,313075.0
2016-01-04 09:30:00,97.99,98.03,97.18,97.46,198077.0,89.859,89.8956,89.1162,89.3729,198077.0
2016-01-04 10:00:00,97.42,97.42,97.02,97.25,223172.0,89.3363,89.3363,88.9694,89.1804,223172.0
2016-01-04 10:30:00,97.23,97.33,96.98,96.99,291023.0,89.162,89.2537,88.9328,88.9419,291023.0
2016-01-04 11:00:00,97.0,97.02,96.72,97.01,476363.0,88.9511,88.9694,88.6943,88.9603,476363.0
2016-01-04 11:30:00,96.99,97.24,96.95,97.16,229205.0,88.9419,89.1712,88.9053,89.0978,229205.0
2016-01-04 12:00:00,97.14,97.19,97.0,97.09,246156.0,89.0795,89.1253,88.9511,89.0336,246156.0
2016-01-04 12:30:00,97.1,97.39,96.98,97.31,174770.0,89.0428,89.3087,88.9328,89.2354,174770.0
2016-01-04 13:00:00,97.32,97.55,97.28,97.37,793007.0,89.2446,89.4555,89.2079,89.2904,793007.0
2016-01-04 13:30:00,97.36,97.5,97.32,97.36,430294.0,89.2812,89.4096,89.2446,89.2812,430294.0
2016-01-04 14:00:00,97.37,97.5,97.18,97.41,327815.0,89.2904,89.4096,89.1162,89.3271,327815.0
2016-01-04 14:30:00,97.41,97.43,97.05,97.18,301122.0,89.3271,89.3454,88.997,89.1162,301122.0
2016-01-04 15:00:00,97.19,97.19,96.86,96.96,780653.0,89.1253,89.1253,88.8227,88.9144,780653.0
2016-01-04 15:30:00,96.96,97.82,96.95,97.81,520498.0,88.9144,89.7031,88.9053,89.6939,520498.0
2016-01-05 09:30:00,98.1,98.27,97.9,97.92,323252.0,89.9598,90.1157,89.7764,89.7948,323252.0
2016-01-05 10:00:00,97.92,97.97,97.71,97.71,117387.0,89.7948,89.8406,89.6022,89.6022,117387.0
2016-01-05 10:30:00,97.69,98.24,97.67,98.12,170838.0,89.5839,90.0882,89.5655,89.9782,170838.0
2016-01-05 11:00:00,98.13,98.18,97.78,97.83,133880.0,89.9873,90.0332,89.6664,89.7122,133880.0
2016-01-05 11:30:00,97.82,98.02,97.76,97.8,116319.0,89.7031,89.8865,89.648,89.6847,116319.0
2016-01-05 12:00:00,97.85,97.86,97.39,97.59,160042.0,89.7306,89.7397,89.3087,89.4922,160042.0
2016-01-05 12:30:00,97.56,97.64,97.42,97.62,172534.0,89.4646,89.538,89.3363,89.5197,172534.0
2016-01-05 13:00:00,97.64,97.76,97.49,97.62,100128.0,89.538,89.648,89.4004,89.5197,100128.0
2016-01-05 13:30:00,97.61,98.1,97.6,97.99,180429.0,89.5105,89.9598,89.5013,89.859,180429.0
2016-01-05 14:00:00,98.0,98.25,97.87,98.18,256246.0,89.8681,90.0974,89.7489,90.0332,256246.0
2016-01-05 14:30:00,98.18,98.19,97.91,97.97,187635.0,90.0332,90.0424,89.7856,89.8406,187635.0
2016-01-05 15:00:00,97.96,97.97,97.68,97.89,298448.0,89.8314,89.8406,89.5747,89.7673,298448.0
2016-01-05 15:30:00,97.89,98.09,97.83,97.93,385751.0,89.7673,89.9507,89.7122,89.8039,385751.0
2016-01-06 09:30:00,96.55,97.05,96.42,96.97,381052.0,88.5384,88.997,88.4192,88.9236,381052.0
2016-01-06 10:00:00,96.95,97.29,96.73,97.28,253080.0,88.9053,89.217,88.7035,89.2079,253080.0
2016-01-06 10:30:00,97.27,97.27,96.93,97.17,140246.0,89.1987,89.1987,88.8869,89.107,140246.0
2016-01-06 11:00:00,97.16,97.47,97.1,97.37,97928.0,89.0978,89.3821,89.0428,89.2904,97928.0
2016-01-06 11:30:00,97.38,97.48,97.14,97.16,150856.0,89.2996,89.3913,89.0795,89.0978,150856.0
2016-01-06 12:00:00,97.17,97.17,96.98,97.05,91077.0,89.107,89.107,88.9328,88.997,91077.0
2016-01-06 12:30:00,97.02,97.29,96.99,97.06,116315.0,88.9694,89.217,88.9419,89.0061,116315.0
2016-01-06 13:00:00,97.05,97.1,96.84,96.95,120628.0,88.997,89.0428,88.8044,88.9053,120628.0
2016-01-06 13:30:00,96.92,97.0,96.78,96.8,105906.0,88.8777,88.9511,88.7494,88.7677,105906.0
2016-01-06 14:00:00,96.77,97.07,96.74,96.92,347823.0,88.7402,89.0153,88.7127,88.8777,347823.0
2016-01-06 14:30:00,96.93,96.96,96.28,96.31,335784.0,88.8869,88.9144,88.2909,88.3184,335784.0
2016-01-06 15:00:00,96.31,96.77,96.25,96.74,202050.0,88.3184,88.7402,88.2633,88.7127,202050.0
2016-01-06 15:30:00,96.73,96.93,96.58,96.89,435245.0,88.7035,88.8869,88.566,88.8502,435245.0
2016-01-07 09:30:00,95.09,95.7,95.0,95.49,219103.0,87.1996,87.759,87.1171,87.5664,219103.0
2016-01-07 10:00:00,95.47,95.67,95.24,95.59,160460.0,87.5481,87.7315,87.3371,87.6581,160460.0
2016-01-07 10:30:00,95.61,96.14,95.61,96.05,169970.0,87.6764,88.1625,87.6764,88.0799,169970.0
2016-01-07 11:00:00,96.05,96.13,95.64,95.71,168887.0,88.0799,88.1533,87.704,87.7681,168887.0
2016-01-07 11:30:00,95.72,95.86,95.55,95.57,161777.0,87.7773,87.9057,87.6214,87.6398,161777.0
2016-01-07 12:00:00,95.55,95.72,95.5,95.52,319324.0,87.6214,87.7773,87.5756,87.5939,319324.0
2016-01-07 12:30:00,95.52,95.62,95.26,95.29,195237.0,87.5939,87.6856,87.3555,87.383,195237.0
2016-01-07 13:00:00,95.3,95.31,94.66,94.82,272594.0,87.3922,87.4013,86.8053,86.952,272594.0
2016-01-07 13:30:00,94.82,94.82,94.37,94.61,216355.0,86.952,86.952,86.5393,86.7594,216355.0
2016-01-07 14:00:00,94.62,94.73,94.44,94.46,255783.0,86.7686,86.8695,86.6035,86.6219,255783.0
2016-01-07 14:30:00,94.43,95.0,94.32,94.65,353052.0,86.5944,87.1171,86.4935,86.7961,353052.0
2016-01-07 15:00:00,94.65,94.84,94.29,94.3,332359.0,86.7961,86.9703,86.466,86.4751,332359.0
2016-01-07 15:30:00,94.28,94.89,94.27,94.42,750023.0,86.4568,87.0162,86.4476,86.5852,750023.0
2016-01-08 09:30:00,95.06,95.33,94.81,95.3,297846.0,87.1721,87.4197,86.9428,87.3922,297846.0
2016-01-08 10:00:00,95.26,95.27,94.66,94.87,265796.0,87.3555,87.3647,86.8053,86.9979,265796.0
2016-01-08 10:30:00,94.87,94.99,94.6,94.7,292000.0,86.9979,87.1079,86.7503,86.842,292000.0
2016-01-08 11:00:00,94.72,94.85,94.24,94.33,244132.0,86.8603,86.9795,86.4201,86.5027,244132.0
2016-01-08 11:30:00,94.33,94.58,93.98,94.52,700677.0,86.5027,86.7319,86.1817,86.6769,700677.0
2016-01-08 12:00:00,94.55,94.94,94.49,94.91,115892.0,86.7044,87.062,86.6494,87.0345,115892.0
2016-01-08 12:30:00,94.87,94.87,94.61,94.68,201849.0,86.9979,86.9979,86.7594,86.8236,201849.0
2016-01-08 13:00:00,94.68,94.78,94.32,94.42,140993.0,86.8236,86.9153,86.4935,86.5852,140993.0
2016-01-08 13:30:00,94.41,94.71,94.4,94.44,179406.0,86.576,86.8511,86.5669,86.6035,179406.0
2016-01-08 14:00:00,94.45,94.58,94.13,94.14,204871.0,86.6127,86.7319,86.3193,86.3284,204871.0
2016-01-08 14:30:00,94.11,94.44,94.08,94.18,206431.0,86.3009,86.6035,86.2734,86.3651,206431.0
2016-01-08 15:00:00,94.15,94.32,93.95,94.0,286375.0,86.3376,86.4935,86.1542,86.2,286375.0
2016-01-08 15:30:00,93.99,93.99,93.33,93.49,574616.0,86.1909,86.1909,85.5856,85.7324,574616.0
2016-01-11 09:30:00,93.96,94.22,93.43,93.48,206745.0,86.1634,86.4018,85.6773,85.7232,206745.0
2016-01-11 10:00:00,93.47,93.76,93.37,93.6,127066.0,85.714,85.98,85.6223,85.8332,127066.0
2016-01-11 10:30:00,93.59,93.84,93.17,93.23,329863.0,85.8241,86.0533,85.4389,85.4939,329863.0
2016-01-11 11:00:00,93.2,93.37,93.01,93.21,292224.0,85.4664,85.6223,85.2922,85.4756,292224.0
2016-01-11 11:30:00,93.19,93.7,93.03,93.54,218041.0,85.4573,85.9249,85.3105,85.7782,218041.0
2016-01-11 12:00:00,93.54,93.57,93.08,93.12,780119.0,85.7782,85.8057,85.3564,85.3931,780119.0
2016-01-11 12:30:00,93.11,93.3,93.02,93.14,236077.0,85.3839,85.5581,85.3014,85.4114,236077.0
2016-01-11 13:00:00,93.16,93.26,92.76,92.79,264016.0,85.4297,85.5214,85.0629,85.0904,264016.0
2016-01-11 13:30:00,92.78,92.88,92.36,92.54,346387.0,85.0813,85.173,84.6961,84.8612,346387.0
2016-01-11 14:00:00,92.55,93.16,92.46,93.1,560303.0,84.8704,85.4297,84.7878,85.3747,560303.0
2016-01-11 14:30:00,93.12,93.24,92.88,92.95,375145.0,85.3931,85.5031,85.173,85.2372,375145.0
2016-01-11 15:00:00,92.96,93.49,92.61,93.44,572367.0,85.2463,85.7324,84.9254,85.6865,572367.0
2016-01-11 15:30:00,93.46,93.88,93.43,93.54,518490.0,85.7049,86.09,85.6773,85.7782,518490.0
2016-01-12 09:30:00,94.29,94.89,94.26,94.62,156520.0,86.466,87.0162,86.4385,86.7686,156520.0
2016-01-12 10:00:00,94.61,94.71,94.18,94.27,166870.0,86.7594,86.8511,86.3651,86.4476,166870.0
2016-01-12 10:30:00,94.25,94.56,94.04,94.23,220169.0,86.4293,86.7136,86.2367,86.411,220169.0
2016-01-12 11:00:00,94.23,94.28,93.85,93.94,243814.0,86.411,86.4568,86.0625,86.145,243814.0
2016-01-12 11:30:00,93.92,94.06,93.63,94.01,206001.0,86.1267,86.2551,85.8607,86.2092,206001.0
2016-01-12 12:00:00,94.0,94.18,93.7,93.81,155737.0,86.2,86.3651,85.9249,86.0258,155737.0
2016-01-12 12:30:00,93.76,93.88,93.47,93.63,165249.0,85.98,86.09,85.714,85.8607,165249.0
2016-01-12 13:00:00,93.62,93.93,93.58,93.6,235370.0,85.8516,86.1359,85.8149,85.8332,235370.0
2016-01-12 13:30:00,93.59,93.94,93.52,93.61,174547.0,85.8241,86.145,85.7599,85.8424,174547.0
2016-01-12 14:00:00,93.62,93.65,93.22,93.58,249847.0,85.8516,85.8791,85.4848,85.8149,249847.0
2016-01-12 14:30:00,93.53,94.13,93.53,94.08,292924.0,85.769,86.3193,85.769,86.2734,292924.0
2016-01-12 15:00:00,94.08,94.45,93.8,94.31,453675.0,86.2734,86.6127,86.0166,86.4843,453675.0
2016-01-12 15:30:00,94.28,94.61,94.19,94.45,364056.0,86.4568,86.7594,86.3743,86.6127,364056.0
2016-01-13 09:30:00,94.75,94.84,94.35,94.44,128310.0,86.8878,86.9703,86.521,86.6035,128310.0
2016-01-13 10:00:00,94.46,94.57,94.19,94.34,196931.0,86.6219,86.7227,86.3743,86.5118,196931.0
2016-01-13 10:30:00,94.31,94.31,93.95,94.23,237992.0,86.4843,86.4843,86.1542,86.411,237992.0
2016-01-13 11:00:00,94.2,94.39,93.9,94.15,150639.0,86.3834,86.5577,86.1083,86.3376,150639.0
2016-01-13 11:30:00,94.14,94.33,93.65,93.69,233654.0,86.3284,86.5027,85.8791,85.9158,233654.0
2016-01-13 12:00:00,93.71,93.83,93.6,93.74,174804.0,85.9341,86.0441,85.8332,85.9616,174804.0
2016-01-13 12:30:00,93.73,93.73,93.26,93.31,139306.0,85.9524,85.9524,85.5214,85.5673,139306.0
2016-01-13 13:00:00,93.28,93.43,93.06,93.06,150484.0,85.5398,85.6773,85.338,85.338,150484.0
2016-01-13 13:30:00,93.05,93.14,92.48,92.51,180182.0,85.3289,85.4114,84.8062,84.8337,180182.0
2016-01-13 14:00:00,92.51,92.66,92.17,92.38,336850.0,84.8337,84.9712,84.5219,84.7145,336850.0
2016-01-13 14:30:00,92.37,92.38,91.51,92.02,414776.0,84.7053,84.7145,83.9167,84.3843,414776.0
2016-01-13 15:00:00,92.03,92.41,91.81,92.17,976879.0,84.3935,84.742,84.1918,84.5219,976879.0
2016-01-13 15:30:00,92.13,92.27,91.52,91.66,437787.0,84.4852,84.6136,83.9258,84.0542,437787.0
2016-01-14 09:30:00,91.96,91.99,90.81,90.91,352078.0,84.3293,84.3568,83.2747,83.3664,352078.0
2016-01-14 10:00:00,90.92,92.12,90.74,92.12,363666.0,83.3756,84.476,83.2106,84.476,363666.0
2016-01-14 10:30:00,92.08,92.77,92.0,92.36,593910.0,84.4394,85.0721,84.366,84.6961,593910.0
2016-01-14 11:00:00,92.38,92.5,91.99,92.16,242171.0,84.7145,84.8245,84.3568,84.5127,242171.0
2016-01-14 11:30:00,92.17,92.47,91.96,92.43,144863.0,84.5219,84.797,84.3293,84.7603,144863.0
2016-01-14 12:00:00,92.47,92.64,92.25,92.5,122554.0,84.797,84.9529,84.5953,84.8245,122554.0
2016-01-14 12:30:00,92.56,92.88,92.49,92.59,260172.0,84.8795,85.173,84.8153,84.907,260172.0
2016-01-14 13:00:00,92.59,93.19,92.54,93.17,154981.0,84.907,85.4573,84.8612,85.4389,154981.0
2016-01-14 13:30:00,93.18,93.27,92.94,93.23,155586.0,85.4481,85.5306,85.228,85.4939,155586.0
2016-01-14 14:00:00,93.24,93.33,93.02,93.23,570476.0,85.5031,85.5856,85.3014,85.4939,570476.0
2016-01-14 14:30:00,93.21,93.64,93.2,93.61,166434.0,85.4756,85.8699,85.4664,85.8424,166434.0
2016-01-14 15:00:00,93.61,93.76,93.46,93.46,513571.0,85.8424,85.98,85.7049,85.7049,513571.0
2016-01-14 15:30:00,93.47,93.48,92.96,93.07,417082.0,85.714,85.7232,85.2463,85.3472,417082.0
2016-01-15 09:30:00,90.57,91.55,90.52,91.02,250506.0,83.0547,83.9533,83.0088,83.4673,250506.0
2016-01-15 10:00:00,91.01,91.55,90.76,91.36,304713.0,83.4581,83.9533,83.2289,83.7791,304713.0
2016-01-15 10:30:00,91.33,91.68,91.02,91.09,238479.0,83.7516,84.0726,83.4673,83.5315,238479.0
2016-01-15 11:00:00,91.07,91.21,90.87,91.17,312377.0,83.5132,83.6416,83.3298,83.6049,312377.0
2016-01-15 11:30:00,91.14,91.29,90.79,90.92,563159.0,83.5774,83.7149,83.2564,83.3756,563159.0
2016-01-15 12:00:00,90.9,90.95,90.28,90.41,540390.0,83.3573,83.4031,82.7887,82.9079,540390.0
2016-01-15 12:30:00,90.39,90.69,90.05,90.65,315689.0,82.8896,83.1647,82.5778,83.128,315689.0
2016-01-15 13:00:00,90.64,90.91,90.43,90.68,345475.0,83.1188,83.3664,82.9263,83.1555,345475.0
2016-01-15 13:30:00,90.65,91.1,90.5,90.93,305262.0,83.128,83.5407,82.9905,83.3848,305262.0
2016-01-15 14:00:00,90.93,91.07,90.6,90.6,222772.0,83.3848,83.5132,83.0822,83.0822,222772.0
2016-01-15 14:30:00,90.61,91.42,90.51,91.39,348076.0,83.0913,83.8341,82.9996,83.8066,348076.0
2016-01-15 15:00:00,91.39,91.49,90.81,91.24,328412.0,83.8066,83.8983,83.2747,83.6691,328412.0
2016-01-15 15:30:00,91.23,91.32,90.99,91.2,403362.0,83.6599,83.7424,83.4398,83.6324,403362.0
2016-01-19 09:30:00,92.29,92.37,91.52,91.82,327385.0,84.6319,84.7053,83.9258,84.2009,327385.0
2016-01-19 10:00:00,91.81,92.27,91.73,92.27,310324.0,84.1918,84.6136,84.1184,84.6136,310324.0
2016-01-19 10:30:00,92.25,92.34,91.75,91.75,182313.0,84.5953,84.6778,84.1367,84.1367,182313.0
2016-01-19 11:00:00,91.74,91.92,91.41,91.77,300746.0,84.1276,84.2926,83.825,84.1551,300746.0
2016-01-19 11:30:00,91.82,92.01,91.72,91.75,282059.0,84.2009,84.3752,84.1092,84.1367,282059.0
2016-01-19 12:00:00,91.75,91.79,91.27,91.49,183368.0,84.1367,84.1734,83.6966,83.8983,183368.0
2016-01-19 12:30:00,91.48,91.67,91.28,91.43,576876.0,83.8891,84.0634,83.7057,83.8433,576876.0
2016-01-19 13:00:00,91.47,91.63,91.29,91.32,187248.0,83.88,84.0267,83.7149,83.7424,187248.0
2016-01-19 13:30:00,91.31,91.47,91.16,91.24,159382.0,83.7333,83.88,83.5957,83.6691,159382.0
2016-01-19 14:00:00,91.24,91.27,90.57,90.88,202232.0,83.6691,83.6966,83.0547,83.3389,202232.0
2016-01-19 14:30:00,90.87,90.93,90.45,90.69,373247.0,83.3298,83.3848,82.9446,83.1647,373247.0
2016-01-19 15:00:00,90.61,91.36,90.61,91.36,620965.0,83.0913,83.7791,83.0913,83.7791,620965.0
2016-01-19 15:30:00,91.35,91.71,91.22,91.3,434312.0,83.7699,84.1001,83.6507,83.7241,434312.0
2016-01-20 09:30:00,90.0,90.32,89.38,89.43,280549.0,82.532,82.8254,81.9634,82.0093,280549.0
2016-01-20 10:00:00,89.5,89.65,89.24,89.35,351520.0,82.0734,82.211,81.835,81.9359,351520.0
2016-01-20 10:30:00,89.34,89.37,88.55,88.55,361858.0,81.9267,81.9542,81.2023,81.2023,361858.0
2016-01-20 11:00:00,88.57,89.16,88.57,89.0,379473.0,81.2206,81.7617,81.2206,81.6149,379473.0
2016-01-20 11:30:00,89.0,89.32,88.66,88.83,221836.0,81.6149,81.9084,81.3031,81.459,221836.0
2016-01-20 12:00:00,88.79,88.96,88.07,88.18,260860.0,81.4224,81.5783,80.7621,80.863,260860.0
2016-01-20 12:30:00,88.18,88.92,88.09,88.91,373694.0,80.863,81.5416,80.7804,81.5324,373694.0
2016-01-20 13:00:00,88.95,89.12,88.53,88.9,286350.0,81.5691,81.725,81.1839,81.5232,286350.0
2016-01-20 13:30:00,88.89,90.05,88.88,89.91,339640.0,81.5141,82.5778,81.5049,82.4494,339640.0
2016-01-20 14:00:00,89.91,90.22,89.58,89.84,435865.0,82.4494,82.7337,82.1468,82.3852,435865.0
2016-01-20 14:30:00,89.83,90.33,89.58,90.12,399249.0,82.3761,82.8346,82.1468,82.642,399249.0
2016-01-20 15:00:00,90.11,91.61,90.01,91.56,406489.0,82.6328,84.0084,82.5411,83.9625,406489.0
2016-01-20 15:30:00,91.55,91.6,90.56,90.77,661919.0,83.9533,83.9992,83.0455,83.2381,661919.0
2016-01-21 09:30:00,90.97,91.17,90.11,90.34,259294.0,83.4215,83.6049,82.6328,82.8437,259294.0
2016-01-21 10:00:00,90.34,91.53,90.34,91.35,1262252.0,82.8437,83.935,82.8437,83.7699,1262252.0
2016-01-21 10:30:00,91.35,91.74,91.15,91.21,352046.0,83.7699,84.1276,83.5865,83.6416,352046.0
2016-01-21 11:00:00,91.25,91.7,91.03,91.2,303911.0,83.6782,84.0909,83.4765,83.6324,303911.0
2016-01-21 11:30:00,91.2,91.83,91.19,91.71,132357.0,83.6324,84.2101,83.6232,84.1001,132357.0
2016-01-21 12:00:00,91.77,92.12,91.77,91.99,237093.0,84.1551,84.476,84.1551,84.3568,237093.0
2016-01-21 12:30:00,91.98,92.03,91.7,91.78,206344.0,84.3477,84.3935,84.0909,84.1643,206344.0
2016-01-21 13:00:00,91.78,92.01,91.38,91.38,240758.0,84.1643,84.3752,83.7974,83.7974,240758.0
2016-01-21 13:30:00,91.38,91.61,91.16,91.42,255563.0,83.7974,84.0084,83.5957,83.8341,255563.0
2016-01-21 14:00:00,91.44,91.49,90.67,90.97,446178.0,83.8525,83.8983,83.1464,83.4215,446178.0
2016-01-21 14:30:00,90.96,91.54,90.96,91.46,429656.0,83.4123,83.9442,83.4123,83.8708,429656.0
2016-01-21 15:00:00,91.45,91.45,90.93,91.18,418772.0,83.8616,83.8616,83.3848,83.614,418772.0
2016-01-21 15:30:00,91.17,91.59,91.08,91.09,312937.0,83.6049,83.99,83.5223,83.5315,312937.0
2016-01-22 09:30:00,92.51,92.95,92.32,92.9,814046.0,84.8337,85.2372,84.6594,85.1913,814046.0
2016-01-22 10:00:00,92.9,93.09,92.8,92.89,1142334.0,85.1913,85.3656,85.0996,85.1821,1142334.0
2016-01-22 10:30:00,92.89,93.05,92.6,92.61,1244504.0,85.1821,85.3289,84.9162,84.9254,1244504.0
2016-01-22 11:00:00,92.61,92.8,92.45,92.7,1231966.0,84.9254,85.0996,84.7787,85.0079,1231966.0
2016-01-22 11:30:00,92.69,92.75,92.35,92.46,203701.0,84.9987,85.0538,84.687,84.7878,203701.0
2016-01-22 12:00:00,92.44,92.78,92.44,92.71,267597.0,84.7695,85.0813,84.7695,85.0171,267597.0
2016-01-22 12:30:00,92.71,92.88,92.59,92.84,405878.0,85.0171,85.173,84.907,85.1363,405878.0
2016-01-22 13:00:00,92.85,92.95,92.68,92.84,267492.0,85.1455,85.2372,84.9896,85.1363,267492.0
2016-01-22 13:30:00,92.85,93.05,92.8,93.04,260840.0,85.1455,85.3289,85.0996,85.3197,260840.0
2016-01-22 14:00:00,93.03,93.21,92.97,92.99,298040.0,85.3105,85.4756,85.2555,85.2739,298040.0
2016-01-22 14:30:00,92.99,93.04,92.77,92.97,341104.0,85.2739,85.3197,85.0721,85.2555,341104.0
2016-01-22 15:00:00,92.97,93.01,92.72,92.95,523299.0,85.2555,85.2922,85.0263,85.2372,523299.0
2016-01-22 15:30:00,92.95,93.15,92.81,93.12,725923.0,85.2372,85.4206,85.1088,85.3931,725923.0
2016-01-25 09:30:00,92.91,93.05,92.66,92.82,153334.0,85.2005,85.3289,84.9712,85.118,153334.0
2016-01-25 10:00:00,92.81,93.04,92.7,92.9,111635.0,85.1088,85.3197,85.0079,85.1913,111635.0
2016-01-25 10:30:00,92.92,93.0,92.65,92.76,160872.0,85.2097,85.283,84.9621,85.0629,160872.0
2016-01-25 11:00:00,92.75,92.77,92.52,92.75,178706.0,85.0538,85.0721,84.8429,85.0538,178706.0
2016-01-25 11:30:00,92.75,92.84,92.58,92.75,106650.0,85.0538,85.1363,84.8979,85.0538,106650.0
2016-01-25 12:00:00,92.75,92.83,92.63,92.73,131694.0,85.0538,85.1271,84.9437,85.0354,131694.0
2016-01-25 12:30:00,92.73,92.95,92.68,92.94,113639.0,85.0354,85.2372,84.9896,85.228,113639.0
2016-01-25 13:00:00,92.95,93.17,92.94,93.04,115691.0,85.2372,85.4389,85.228,85.3197,115691.0
2016-01-25 13:30:00,93.04,93.11,92.7,92.72,162548.0,85.3197,85.3839,85.0079,85.0263,162548.0
2016-01-25 14:00:00,92.67,92.79,92.55,92.72,1339128.0,84.9804,85.0904,84.8704,85.0263,1339128.0
2016-01-25 14:30:00,92.73,92.74,92.54,92.66,243232.0,85.0354,85.0446,84.8612,84.9712,243232.0
2016-01-25 15:00:00,92.65,92.78,92.07,92.13,780774.0,84.9621,85.0813,84.4302,84.4852,780774.0
2016-01-25 15:30:00,92.11,92.18,91.83,91.94,336495.0,84.4669,84.5311,84.2101,84.311,336495.0
2016-01-26 09:30:00,92.22,92.48,91.8,91.94,205847.0,84.5677,84.8062,84.1826,84.311,205847.0
2016-01-26 10:00:00,91.97,92.67,91.97,92.49,161399.0,84.3385,84.9804,84.3385,84.8153,161399.0
2016-01-26 10:30:00,92.5,92.75,92.45,92.49,210770.0,84.8245,85.0538,84.7787,84.8153,210770.0
2016-01-26 11:00:00,92.48,92.79,92.47,92.64,120929.0,84.8062,85.0904,84.797,84.9529,120929.0
2016-01-26 11:30:00,92.64,92.66,92.42,92.57,111714.0,84.9529,84.9712,84.7511,84.8887,111714.0
2016-01-26 12:00:00,92.57,92.97,92.57,92.93,70718.0,84.8887,85.2555,84.8887,85.2188,70718.0
2016-01-26 12:30:00,92.92,93.01,92.8,92.86,115624.0,85.2097,85.2922,85.0996,85.1546,115624.0
2016-01-26 13:00:00,92.88,93.08,92.8,92.99,155273.0,85.173,85.3564,85.0996,85.2739,155273.0
2016-01-26 13:30:00,93.0,93.01,92.83,92.86,67673.0,85.283,85.2922,85.1271,85.1546,67673.0
2016-01-26 14:00:00,92.85,92.86,92.64,92.64,169524.0,85.1455,85.1546,84.9529,84.9529,169524.0
2016-01-26 14:30:00,92.63,92.83,92.57,92.69,122886.0,84.9437,85.1271,84.8887,84.9987,122886.0
2016-01-26 15:00:00,92.67,92.73,92.51,92.61,232040.0,84.9804,85.0354,84.8337,84.9254,232040.0
2016-01-26 15:30:00,92.58,92.93,92.53,92.88,501508.0,84.8979,85.2188,84.852,85.173,501508.0
2016-01-27 09:30:00,92.58,92.79,92.3,92.34,195010.0,84.8979,85.0904,84.6411,84.6778,195010.0
2016-01-27 10:00:00,92.35,92.37,91.84,91.87,200258.0,84.687,84.7053,84.2193,84.2468,200258.0
2016-01-27 10:30:00,91.87,92.22,91.83,92.07,281928.0,84.2468,84.5677,84.2101,84.4302,281928.0
2016-01-27 11:00:00,92.08,92.34,91.99,92.34,108580.0,84.4394,84.6778,84.3568,84.6778,108580.0
2016-01-27 11:30:00,92.32,92.88,92.32,92.81,140272.0,84.6594,85.173,84.6594,85.1088,140272.0
2016-01-27 12:00:00,92.81,93.12,92.78,92.9,174451.0,85.1088,85.3931,85.0813,85.1913,174451.0
2016-01-27 12:30:00,92.9,92.92,92.71,92.71,169107.0,85.1913,85.2097,85.0171,85.0171,169107.0
2016-01-27 13:00:00,92.7,92.86,92.61,92.61,391400.0,85.0079,85.1546,84.9254,84.9254,391400.0
2016-01-27 13:30:00,92.61,92.72,92.53,92.67,133308.0,84.9254,85.0263,84.852,84.9804,133308.0
2016-01-27 14:00:00,92.78,92.97,91.98,92.28,417896.0,85.0813,85.2555,84.3477,84.6228,417896.0
2016-01-27 14:30:00,92.28,92.33,91.48,91.56,363380.0,84.6228,84.6686,83.8891,83.9625,363380.0
2016-01-27 15:00:00,91.53,91.55,90.88,91.2,355848.0,83.935,83.9533,83.3389,83.6324,355848.0
2016-01-27 15:30:00,91.19,91.43,91.05,91.36,299822.0,83.6232,83.8433,83.4948,83.7791,299822.0
2016-01-28 09:30:00,92.15,92.35,91.94,92.0,309317.0,84.5036,84.687,84.311,84.366,309317.0
2016-01-28 10:00:00,91.99,91.99,91.04,91.05,267794.0,84.3568,84.3568,83.4857,83.4948,267794.0
2016-01-28 10:30:00,91.03,91.48,90.75,91.43,286780.0,83.4765,83.8891,83.2197,83.8433,286780.0
2016-01-28 11:00:00,91.43,91.85,91.41,91.55,304347.0,83.8433,84.2284,83.825,83.9533,304347.0
2016-01-28 11:30:00,91.55,91.58,91.15,91.15,189505.0,83.9533,83.9809,83.5865,83.5865,189505.0
2016-01-28 12:00:00,91.15,91.81,91.14,91.81,158784.0,83.5865,84.1918,83.5774,84.1918,158784.0
2016-01-28 12:30:00,91.82,92.08,91.75,91.83,141035.0,84.2009,84.4394,84.1367,84.2101,141035.0
2016-01-28 13:00:00,91.85,91.93,91.38,91.61,206563.0,84.2284,84.3018,83.7974,84.0084,206563.0
2016-01-28 13:30:00,91.6,91.85,91.5,91.53,264693.0,83.9992,84.2284,83.9075,83.935,264693.0
2016-01-28 14:00:00,91.49,92.01,91.49,92.0,207175.0,83.8983,84.3752,83.8983,84.366,207175.0
2016-01-28 14:30:00,92.01,92.1,91.63,91.72,171428.0,84.3752,84.4577,84.0267,84.1092,171428.0
2016-01-28 15:00:00,91.72,91.95,91.63,91.78,416371.0,84.1092,84.3201,84.0267,84.1643,416371.0
2016-01-28 15:30:00,91.75,92.02,91.66,91.76,560702.0,84.1367,84.3843,84.0542,84.1459,560702.0
2016-01-29 09:30:00,92.02,92.77,91.94,92.7,265994.0,84.3843,85.0721,84.311,85.0079,265994.0
2016-01-29 10:00:00,92.71,92.98,92.64,92.7,182267.0,85.0171,85.2647,84.9529,85.0079,182267.0
2016-01-29 10:30:00,92.7,92.79,92.6,92.62,283881.0,85.0079,85.0904,84.9162,84.9346,283881.0
2016-01-29 11:00:00,92.64,92.9,92.64,92.75,330274.0,84.9529,85.1913,84.9529,85.0538,330274.0
2016-01-29 11:30:00,92.78,93.16,92.69,93.1,169962.0,85.0813,85.4297,84.9987,85.3747,169962.0
2016-01-29 12:00:00,93.12,93.31,93.04,93.24,278452.0,85.3931,85.5673,85.3197,85.5031,278452.0
2016-01-29 12:30:00,93.24,93.35,93.18,93.31,186992.0,85.5031,85.604,85.4481,85.5673,186992.0
2016-01-29 13:00:00,93.3,93.32,93.19,93.24,94332.0,85.5581,85.5765,85.4573,85.5031,94332.0
2016-01-29 13:30:00,93.25,93.44,93.18,93.33,232851.0,85.5123,85.6865,85.4481,85.5856,232851.0
2016-01-29 14:00:00,93.31,93.47,93.19,93.47,168616.0,85.5673,85.714,85.4573,85.714,168616.0
2016-01-29 14:30:00,93.45,93.53,93.28,93.34,107752.0,85.6957,85.769,85.5398,85.5948,107752.0
2016-01-29 15:00:00,93.36,93.65,93.33,93.63,155202.0,85.6131,85.8791,85.5856,85.8607,155202.0
2016-01-29 15:30:00,93.63,93.86,93.55,93.86,587306.0,85.8607,86.0717,85.7874,86.0717,587306.0
2016-02-01 09:30:00,93.34,93.64,93.23,93.5,212429.0,85.5948,85.8699,85.4939,85.7415,212429.0
2016-02-01 10:00:00,93.41,93.69,93.16,93.5,130275.0,85.659,85.9158,85.4297,85.7415,130275.0
2016-02-01 10:30:00,93.47,93.91,93.43,93.83,151007.0,85.714,86.1175,85.6773,86.0441,151007.0
2016-02-01 11:00:00,93.84,93.88,93.63,93.84,355943.0,86.0533,86.09,85.8607,86.0533,355943.0
2016-02-01 11:30:00,93.85,94.04,93.77,93.91,191369.0,86.0625,86.2367,85.9891,86.1175,191369.0
2016-02-01 12:00:00,93.94,93.96,93.6,93.62,92201.0,86.145,86.1634,85.8332,85.8516,92201.0
2016-02-01 12:30:00,93.63,93.7,93.54,93.57,108328.0,85.8607,85.9249,85.7782,85.8057,108328.0
2016-02-01 13:00:00,93.62,93.93,93.56,93.92,86428.0,85.8516,86.1359,85.7966,86.1267,86428.0
2016-02-01 13:30:00,93.92,93.96,93.77,93.96,247367.0,86.1267,86.1634,85.9891,86.1634,247367.0
2016-02-01 14:00:00,93.94,94.02,93.75,94.02,200356.0,86.145,86.2184,85.9708,86.2184,200356.0
2016-02-01 14:30:00,94.02,94.27,93.97,94.25,269574.0,86.2184,86.4476,86.1725,86.4293,269574.0
2016-02-01 15:00:00,94.2,94.54,94.11,94.52,243616.0,86.3834,86.6952,86.3009,86.6769,243616.0
2016-02-01 15:30:00,94.54,94.55,94.17,94.19,285569.0,86.6952,86.7044,86.3559,86.3743,285569.0
2016-02-02 09:30:00,93.44,93.62,93.06,93.21,143849.0,85.6865,85.8516,85.338,85.4756,143849.0
2016-02-02 10:00:00,93.21,93.42,93.04,93.22,145325.0,85.4756,85.6682,85.3197,85.4848,145325.0
2016-02-02 10:30:00,93.21,93.33,93.11,93.19,138006.0,85.4756,85.5856,85.3839,85.4573,138006.0
2016-02-02 11:00:00,93.19,93.44,93.11,93.31,149752.0,85.4573,85.6865,85.3839,85.5673,149752.0
2016-02-02 11:30:00,93.28,93.43,93.01,93.01,99874.0,85.5398,85.6773,85.2922,85.2922,99874.0
2016-02-02 12:00:00,93.0,93.05,92.68,92.86,97057.0,85.283,85.3289,84.9896,85.1546,97057.0
2016-02-02 12:30:00,92.84,93.06,92.79,92.96,114690.0,85.1363,85.338,85.0904,85.2463,114690.0
2016-02-02 13:00:00,92.95,92.96,92.73,92.95,138614.0,85.2372,85.2463,85.0354,85.2372,138614.0
2016-02-02 13:30:00,92.94,92.94,92.51,92.53,112793.0,85.228,85.228,84.8337,84.852,112793.0
2016-02-02 14:00:00,92.54,92.69,92.4,92.42,163497.0,84.8612,84.9987,84.7328,84.7511,163497.0
2016-02-02 14:30:00,92.43,92.76,92.4,92.43,202123.0,84.7603,85.0629,84.7328,84.7603,202123.0
2016-02-02 15:00:00,92.42,92.53,92.22,92.45,166358.0,84.7511,84.852,84.5677,84.7787,166358.0
2016-02-02 15:30:00,92.47,92.69,92.43,92.5,339965.0,84.797,84.9987,84.7603,84.8245,339965.0
2016-02-03 09:30:00,93.04,93.2,92.41,92.5,162142.0,85.3197,85.4664,84.742,84.8245,162142.0
2016-02-03 10:00:00,92.44,92.47,91.34,91.36,262428.0,84.7695,84.797,83.7608,83.7791,262428.0
2016-02-03 10:30:00,91.33,91.88,91.01,91.81,274367.0,83.7516,84.256,83.4581,84.1918,274367.0
2016-02-03 11:00:00,91.81,91.97,91.21,91.88,293662.0,84.1918,84.3385,83.6416,84.256,293662.0
2016-02-03 11:30:00,91.87,92.23,91.63,91.95,288106.0,84.2468,84.5769,84.0267,84.3201,288106.0
2016-02-03 12:00:00,92.04,92.19,91.82,91.95,197519.0,84.4027,84.5402,84.2009,84.3201,197519.0
2016-02-03 12:30:00,91.91,91.92,91.55,91.89,172677.0,84.2835,84.2926,83.9533,84.2651,172677.0
2016-02-03 13:00:00,91.91,92.02,91.58,91.67,196592.0,84.2835,84.3843,83.9809,84.0634,196592.0
2016-02-03 13:30:00,91.65,91.68,91.2,91.2,309482.0,84.045,84.0726,83.6324,83.6324,309482.0
2016-02-03 14:00:00,91.2,92.55,91.2,92.41,489713.0,83.6324,84.8704,83.6324,84.742,489713.0
2016-02-03 14:30:00,92.4,92.85,92.25,92.82,336368.0,84.7328,85.1455,84.5953,85.118,336368.0
2016-02-03 15:00:00,92.82,93.01,92.47,92.47,272741.0,85.118,85.2922,84.797,84.797,272741.0
2016-02-03 15:30:00,92.47,92.75,92.32,92.72,801892.0,84.797,85.0538,84.6594,85.0263,801892.0
2016-02-04 09:30:00,92.39,92.63,91.93,92.49,247828.0,84.7236,84.9437,84.3018,84.8153,247828.0
2016-02-04 10:00:00,92.44,93.12,92.07,93.12,446643.0,84.7695,85.3931,84.4302,85.3931,446643.0
2016-02-04 10:30:00,93.14,93.34,92.99,93.26,351076.0,85.4114,85.5948,85.2739,85.5214,351076.0
2016-02-04 11:00:00,93.26,93.27,92.45,92.52,663481.0,85.5214,85.5306,84.7787,84.8429,663481.0
2016-02-04 11:30:00,92.53,92.63,92.15,92.19,302472.0,84.852,84.9437,84.5036,84.5402,302472.0
2016-02-04 12:00:00,92.23,92.74,92.17,92.58,313465.0,84.5769,85.0446,84.5219,84.8979,313465.0
2016-02-04 12:30:00,92.54,92.85,92.4,92.55,166919.0,84.8612,85.1455,84.7328,84.8704,166919.0
2016-02-04 13:00:00,92.55,92.94,92.53,92.78,108014.0,84.8704,85.228,84.852,85.0813,108014.0
2016-02-04 13:30:00,92.77,92.92,92.39,92.48,110152.0,85.0721,85.2097,84.7236,84.8062,110152.0
2016-02-04 14:00:00,92.49,92.51,92.21,92.29,156346.0,84.8153,84.8337,84.5586,84.6319,156346.0
2016-02-04 14:30:00,92.26,92.48,92.12,92.48,205255.0,84.6044,84.8062,84.476,84.8062,205255.0
2016-02-04 15:00:00,92.44,92.7,92.25,92.52,210115.0,84.7695,85.0079,84.5953,84.8429,210115.0
2016-02-04 15:30:00,92.53,92.82,92.42,92.74,235803.0,84.852,85.118,84.7511,85.0446,235803.0
2016-02-05 09:30:00,92.32,92.42,91.57,91.64,161930.0,84.6594,84.7511,83.9717,84.0359,161930.0
2016-02-05 10:00:00,91.66,91.87,91.14,91.19,205834.0,84.0542,84.2468,83.5774,83.6232,205834.0
2016-02-05 10:30:00,91.17,91.51,90.94,90.96,273751.0,83.6049,83.9167,83.394,83.4123,273751.0
2016-02-05 11:00:00,90.98,91.05,90.39,90.6,242299.0,83.4306,83.4948,82.8896,83.0822,242299.0
2016-02-05 11:30:00,90.6,90.81,90.46,90.77,275428.0,83.0822,83.2747,82.9538,83.2381,275428.0
2016-02-05 12:00:00,90.76,90.96,90.63,90.85,259996.0,83.2289,83.4123,83.1097,83.3114,259996.0
2016-02-05 12:30:00,90.84,91.05,90.59,90.74,231289.0,83.3023,83.4948,83.073,83.2106,231289.0
2016-02-05 13:00:00,90.73,90.91,90.67,90.9,188636.0,83.2014,83.3664,83.1464,83.3573,188636.0
2016-02-05 13:30:00,90.89,90.89,90.34,90.47,211699.0,83.3481,83.3481,82.8437,82.963,211699.0
2016-02-05 14:00:00,90.47,90.55,90.07,90.16,175269.0,82.963,83.0363,82.5961,82.6787,175269.0
2016-02-05 14:30:00,90.16,90.42,90.13,90.22,240092.0,82.6787,82.9171,82.6512,82.7337,240092.0
2016-02-05 15:00:00,90.16,90.41,89.98,90.31,194051.0,82.6787,82.9079,82.5136,82.8162,194051.0
2016-02-05 15:30:00,90.29,90.33,90.01,90.32,401587.0,82.7979,82.8346,82.5411,82.8254,401587.0
2016-02-08 09:30:00,89.19,89.28,88.47,88.62,343760.0,81.7892,81.8717,81.1289,81.2665,343760.0
2016-02-08 10:00:00,88.61,88.9,88.21,88.29,256816.0,81.2573,81.5232,80.8905,80.9638,256816.0
2016-02-08 10:30:00,88.25,88.7,88.22,88.3,290436.0,80.9272,81.3398,80.8997,80.973,290436.0
2016-02-08 11:00:00,88.31,88.39,87.78,88.13,712591.0,80.9822,81.0556,80.4962,80.8171,712591.0
2016-02-08 11:30:00,88.11,88.22,87.79,88.22,270171.0,80.7988,80.8997,80.5053,80.8997,270171.0
2016-02-08 12:00:00,88.21,88.55,88.16,88.45,566862.0,80.8905,81.2023,80.8446,81.1106,566862.0
2016-02-08 12:30:00,88.46,88.62,88.25,88.31,230471.0,81.1197,81.2665,80.9272,80.9822,230471.0
2016-02-08 13:00:00,88.31,88.32,87.82,87.94,345058.0,80.9822,80.9914,80.5328,80.6429,345058.0
2016-02-08 13:30:00,87.94,88.02,87.6,87.62,412727.0,80.6429,80.7163,80.3311,80.3494,412727.0
2016-02-08 14:00:00,87.59,87.87,87.5,87.62,375115.0,80.3219,80.5787,80.2394,80.3494,375115.0
2016-02-08 14:30:00,87.62,87.85,87.45,87.64,295003.0,80.3494,80.5604,80.1936,80.3678,295003.0
2016-02-08 15:00:00,87.63,88.31,87.62,88.2,303478.0,80.3586,80.9822,80.3494,80.8813,303478.0
2016-02-08 15:30:00,88.22,89.13,88.21,88.78,579454.0,80.8997,81.7341,80.8905,81.4132,579454.0
2016-02-09 09:30:00,87.79,89.36,87.67,89.03,330370.0,80.5053,81.9451,80.3953,81.6424,330370.0
2016-02-09 10:00:00,89.05,89.56,88.95,89.02,550960.0,81.6608,82.1285,81.5691,81.6333,550960.0
2016-02-09 10:30:00,88.99,89.01,88.34,88.37,202527.0,81.6058,81.6241,81.0097,81.0372,202527.0
2016-02-09 11:00:00,88.36,89.23,88.34,89.17,317628.0,81.028,81.8258,81.0097,81.7708,317628.0
2016-02-09 11:30:00,89.14,89.21,88.58,88.6,273720.0,81.7433,81.8075,81.2298,81.2481,273720.0
2016-02-09 12:00:00,88.61,88.86,88.47,88.6,160300.0,81.2573,81.4866,81.1289,81.2481,160300.0
2016-02-09 12:30:00,88.57,88.76,88.41,88.48,154047.0,81.2206,81.3948,81.0739,81.1381,154047.0
2016-02-09 13:00:00,88.48,88.54,88.02,88.2,344292.0,81.1381,81.1931,80.7163,80.8813,344292.0
2016-02-09 13:30:00,88.2,88.53,88.11,88.45,278388.0,80.8813,81.1839,80.7988,81.1106,278388.0
2016-02-09 14:00:00,88.46,88.92,88.45,88.57,412250.0,81.1197,81.5416,81.1106,81.2206,412250.0
2016-02-09 14:30:00,88.6,89.26,88.59,89.15,226138.0,81.2481,81.8534,81.239,81.7525,226138.0
2016-02-09 15:00:00,89.14,89.76,88.97,89.09,308142.0,81.7433,82.3119,81.5874,81.6975,308142.0
2016-02-09 15:30:00,89.08,89.38,88.8,88.91,736822.0,81.6883,81.9634,81.4315,81.5324,736822.0
2016-02-10 09:30:00,89.55,90.07,89.36,90.03,780856.0,82.1193,82.5961,81.9451,82.5595,780856.0
2016-02-10 10:00:00,90.05,90.38,89.85,90.26,883130.0,82.5778,82.8804,82.3944,82.7704,883130.0
2016-02-10 10:30:00,90.26,90.65,89.76,89.83,436710.0,82.7704,83.128,82.3119,82.3761,436710.0
2016-02-10 11:00:00,89.84,90.09,89.6,89.79,421880.0,82.3852,82.6145,82.1651,82.3394,421880.0
2016-02-10 11:30:00,89.8,89.93,89.43,89.79,154765.0,82.3486,82.4678,82.0093,82.3394,154765.0
2016-02-10 12:00:00,89.83,90.05,89.63,90.04,162674.0,82.3761,82.5778,82.1927,82.5686,162674.0
2016-02-10 12:30:00,90.06,90.28,89.93,90.27,165773.0,82.587,82.7887,82.4678,82.7796,165773.0
2016-02-10 13:00:00,90.28,90.35,89.92,89.96,160391.0,82.7887,82.8529,82.4586,82.4953,160391.0
2016-02-10 13:30:00,89.96,90.12,89.8,89.92,200677.0,82.4953,82.642,82.3486,82.4586,200677.0
2016-02-10 14:00:00,89.93,90.13,89.87,89.99,186764.0,82.4678,82.6512,82.4127,82.5228,186764.0
2016-02-10 14:30:00,89.99,90.15,89.59,89.67,285720.0,82.5228,82.6695,82.156,82.2293,285720.0
2016-02-10 15:00:00,89.68,90.04,89.26,89.3,353042.0,82.2385,82.5686,81.8534,81.89,353042.0
2016-02-10 15:30:00,89.31,89.42,89.05,89.14,605448.0,81.8992,82.0001,81.6608,81.7433,605448.0
2016-02-11 09:30:00,87.78,88.67,87.68,88.47,180173.0,80.4962,81.3123,80.4045,81.1289,180173.0
2016-02-11 10:00:00,88.47,88.58,88.0,88.03,138579.0,81.1289,81.2298,80.6979,80.7254,138579.0
2016-02-11 10:30:00,88.01,88.19,87.77,87.83,142714.0,80.7071,80.8721,80.487,80.542,142714.0
2016-02-11 11:00:00,87.82,87.98,87.54,87.56,408901.0,80.5328,80.6796,80.2761,80.2944,408901.0
2016-02-11 11:30:00,87.58,87.93,87.38,87.86,276396.0,80.3128,80.6337,80.1294,80.5695,276396.0
2016-02-11 12:00:00,87.83,88.06,87.69,87.85,161035.0,80.542,80.7529,80.4136,80.5604,161035.0
2016-02-11 12:30:00,87.81,88.2,87.68,88.13,113780.0,80.5237,80.8813,80.4045,80.8171,113780.0
2016-02-11 13:00:00,88.11,88.3,88.02,88.08,180962.0,80.7988,80.973,80.7163,80.7713,180962.0
2016-02-11 13:30:00,88.05,88.2,87.74,87.85,209551.0,80.7438,80.8813,80.4595,80.5604,209551.0
2016-02-11 14:00:00,87.84,87.97,87.57,87.59,182479.0,80.5512,80.6704,80.3036,80.3219,182479.0
2016-02-11 14:30:00,87.58,88.7,87.42,88.4,517042.0,80.3128,81.3398,80.166,81.0647,517042.0
2016-02-11 15:00:00,88.4,88.57,88.01,88.56,418817.0,81.0647,81.2206,80.7071,81.2114,418817.0
2016-02-11 15:30:00,88.54,88.9,88.32,88.34,345929.0,81.1931,81.5232,80.9914,81.0097,345929.0
2016-02-12 09:30:00,89.22,89.28,88.71,88.79,104729.0,81.8167,81.8717,81.349,81.4224,104729.0
2016-02-12 10:00:00,88.73,89.15,88.66,89.08,129543.0,81.3673,81.7525,81.3031,81.6883,129543.0
2016-02-12 10:30:00,89.08,89.22,88.92,88.99,186791.0,81.6883,81.8167,81.5416,81.6058,186791.0
2016-02-12 11:00:00,89.02,89.61,88.99,89.54,344435.0,81.6333,82.1743,81.6058,82.1101,344435.0
2016-02-12 11:30:00,89.62,89.68,89.31,89.38,121515.0,82.1835,82.2385,81.8992,81.9634,121515.0
2016-02-12 12:00:00,89.39,89.55,89.32,89.5,130272.0,81.9726,82.1193,81.9084,82.0734,130272.0
2016-02-12 12:30:00,89.51,89.57,89.39,89.42,209551.0,82.0826,82.1376,81.9726,82.0001,209551.0
2016-02-12 13:00:00,89.4,89.47,89.15,89.29,281507.0,81.9817,82.0459,81.7525,81.8809,281507.0
2016-02-12 13:30:00,89.28,89.41,89.24,89.29,227301.0,81.8717,81.9909,81.835,81.8809,227301.0
2016-02-12 14:00:00,89.3,89.68,89.28,89.64,295476.0,81.89,82.2385,81.8717,82.2018,295476.0
2016-02-12 14:30:00,89.66,89.75,89.56,89.65,297864.0,82.2202,82.3027,82.1285,82.211,297864.0
2016-02-12 15:00:00,89.65,89.87,89.57,89.84,204387.0,82.211,82.4127,82.1376,82.3852,204387.0
2016-02-12 15:30:00,89.84,89.84,89.56,89.82,205269.0,82.3852,82.3852,82.1285,82.3669,205269.0
2016-02-16 09:30:00,90.83,91.16,90.75,90.81,275744.0,83.2931,83.5957,83.2197,83.2747,275744.0
2016-02-16 10:00:00,90.81,90.92,90.59,90.66,176057.0,83.2747,83.3756,83.073,83.1372,176057.0
2016-02-16 10:30:00,90.7,90.97,90.61,90.69,60060.0,83.1739,83.4215,83.0913,83.1647,60060.0
2016-02-16 11:00:00,90.68,90.77,90.46,90.69,83060.0,83.1555,83.2381,82.9538,83.1647,83060.0
2016-02-16 11:30:00,90.7,91.12,90.7,91.12,55255.0,83.1739,83.559,83.1739,83.559,55255.0
2016-02-16 12:00:00,91.13,91.28,91.08,91.21,399214.0,83.5682,83.7057,83.5223,83.6416,399214.0
2016-02-16 12:30:00,91.22,91.38,91.08,91.36,46630.0,83.6507,83.7974,83.5223,83.7791,46630.0
2016-02-16 13:00:00,91.37,91.51,91.35,91.36,135438.0,83.7883,83.9167,83.7699,83.7791,135438.0
2016-02-16 13:30:00,91.38,91.42,91.27,91.38,75862.0,83.7974,83.8341,83.6966,83.7974,75862.0
2016-02-16 14:00:00,91.39,91.52,91.37,91.52,75200.0,83.8066,83.9258,83.7883,83.9258,75200.0
2016-02-16 14:30:00,91.52,91.56,91.35,91.39,404603.0,83.9258,83.9625,83.7699,83.8066,404603.0
2016-02-16 15:00:00,91.39,91.51,91.25,91.51,176756.0,83.8066,83.9167,83.6782,83.9167,176756.0
2016-02-16 15:30:00,91.51,91.57,91.3,91.53,266919.0,83.9167,83.9717,83.7241,83.935,266919.0
2016-02-17 09:30:00,92.2,92.51,92.12,92.41,167973.0,84.5494,84.8337,84.476,84.742,167973.0
2016-02-17 10:00:00,92.47,92.95,92.45,92.94,119128.0,84.797,85.2372,84.7787,85.228,119128.0
2016-02-17 10:30:00,92.96,93.02,92.78,92.99,102721.0,85.2463,85.3014,85.0813,85.2739,102721.0
2016-02-17 11:00:00,92.97,93.04,92.81,92.92,527702.0,85.2555,85.3197,85.1088,85.2097,527702.0
2016-02-17 11:30:00,92.91,93.02,92.82,92.89,103354.0,85.2005,85.3014,85.118,85.1821,103354.0
2016-02-17 12:00:00,92.93,93.12,92.88,93.07,91958.0,85.2188,85.3931,85.173,85.3472,91958.0
2016-02-17 12:30:00,93.08,93.22,93.07,93.13,89824.0,85.3564,85.4848,85.3472,85.4022,89824.0
2016-02-17 13:00:00,93.13,93.27,93.11,93.22,120511.0,85.4022,85.5306,85.3839,85.4848,120511.0
2016-02-17 13:30:00,93.21,93.22,93.01,93.03,116166.0,85.4756,85.4848,85.2922,85.3105,116166.0
2016-02-17 14:00:00,93.04,93.41,92.99,93.3,141228.0,85.3197,85.659,85.2739,85.5581,141228.0
2016-02-17 14:30:00,93.3,93.4,93.12,93.16,250842.0,85.5581,85.6498,85.3931,85.4297,250842.0
2016-02-17 15:00:00,93.17,93.28,93.09,93.18,171865.0,85.4389,85.5398,85.3656,85.4481,171865.0
2016-02-17 15:30:00,93.17,93.29,93.07,93.24,170212.0,85.4389,85.549,85.3472,85.5031,170212.0
2016-02-18 09:30:00,93.39,93.44,92.95,93.1,233699.0,85.6407,85.6865,85.2372,85.3747,233699.0
2016-02-18 10:00:00,93.09,93.19,92.92,93.19,87834.0,85.3656,85.4573,85.2097,85.4573,87834.0
2016-02-18 10:30:00,93.19,93.19,92.86,92.91,80627.0,85.4573,85.4573,85.1546,85.2005,80627.0
2016-02-18 11:00:00,92.9,92.93,92.67,92.84,121978.0,85.1913,85.2188,84.9804,85.1363,121978.0
2016-02-18 11:30:00,92.85,93.12,92.78,93.09,78378.0,85.1455,85.3931,85.0813,85.3656,78378.0
2016-02-18 12:00:00,93.09,93.15,92.98,93.07,109409.0,85.3656,85.4206,85.2647,85.3472,109409.0
2016-02-18 12:30:00,93.07,93.1,92.89,92.9,68806.0,85.3472,85.3747,85.1821,85.1913,68806.0
2016-02-18 13:00:00,92.89,93.0,92.77,92.8,85443.0,85.1821,85.283,85.0721,85.0996,85443.0
2016-02-18 13:30:00,92.81,92.85,92.58,92.72,169455.0,85.1088,85.1455,84.8979,85.0263,169455.0
2016-02-18 14:00:00,92.71,92.97,92.71,92.95,105461.0,85.0171,85.2555,85.0171,85.2372,105461.0
2016-02-18 14:30:00,92.95,93.11,92.93,92.99,96271.0,85.2372,85.3839,85.2188,85.2739,96271.0
2016-02-18 15:00:00,92.98,93.02,92.69,92.78,132021.0,85.2647,85.3014,84.9987,85.0813,132021.0
2016-02-18 15:30:00,92.77,92.82,92.54,92.68,550433.0,85.0721,85.118,84.8612,84.9896,550433.0
2016-02-19 09:30:00,92.42,92.47,91.92,92.23,103962.0,84.7511,84.797,84.2926,84.5769,103962.0
2016-02-19 10:00:00,92.2,92.68,92.0,92.55,73264.0,84.5494,84.9896,84.366,84.8704,73264.0
2016-02-19 10:30:00,92.55,92.76,92.49,92.52,84512.0,84.8704,85.0629,84.8153,84.8429,84512.0
2016-02-19 11:00:00,92.5,92.83,92.37,92.8,139407.0,84.8245,85.1271,84.7053,85.0996,139407.0
2016-02-19 11:30:00,92.8,92.93,92.63,92.65,133010.0,85.0996,85.2188,84.9437,84.9621,133010.0
2016-02-19 12:00:00,92.67,92.75,92.61,92.67,340703.0,84.9804,85.0538,84.9254,84.9804,340703.0
2016-02-19 12:30:00,92.68,92.79,92.65,92.69,58459.0,84.9896,85.0904,84.9621,84.9987,58459.0
2016-02-19 13:00:00,92.68,92.77,92.59,92.69,51463.0,84.9896,85.0721,84.907,84.9987,51463.0
2016-02-19 13:30:00,92.72,92.77,92.63,92.73,77843.0,85.0263,85.0721,84.9437,85.0354,77843.0
2016-02-19 14:00:00,92.74,92.84,92.69,92.73,115943.0,85.0446,85.1363,84.9987,85.0354,115943.0
2016-02-19 14:30:00,92.73,92.75,92.54,92.57,282585.0,85.0354,85.0538,84.8612,84.8887,282585.0
2016-02-19 15:00:00,92.58,92.83,92.56,92.82,297140.0,84.8979,85.1271,84.8795,85.118,297140.0
2016-02-19 15:30:00,92.82,92.91,92.76,92.86,288181.0,85.118,85.2005,85.0629,85.1546,288181.0
2016-02-22 09:30:00,93.6,94.08,93.6,94.06,99259.0,85.8332,86.2734,85.8332,86.2551,99259.0
2016-02-22 10:00:00,94.07,94.18,93.91,93.94,230123.0,86.2642,86.3651,86.1175,86.145,230123.0
2016-02-22 10:30:00,94.0,94.05,93.81,93.86,301316.0,86.2,86.2459,86.0258,86.0717,301316.0
2016-02-22 11:00:00,93.85,94.03,93.81,93.99,81493.0,86.0625,86.2276,86.0258,86.1909,81493.0
2016-02-22 11:30:00,94.02,94.02,93.89,94.0,38457.0,86.2184,86.2184,86.0992,86.2,38457.0
2016-02-22 12:00:00,93.99,93.99,93.9,93.97,33200.0,86.1909,86.1909,86.1083,86.1725,33200.0
2016-02-22 12:30:00,93.97,94.1,93.87,93.89,93975.0,86.1725,86.2917,86.0808,86.0992,93975.0
2016-02-22 13:00:00,93.89,93.99,93.89,93.97,59296.0,86.0992,86.1909,86.0992,86.1725,59296.0
2016-02-22 13:30:00,93.98,94.18,93.98,94.15,47581.0,86.1817,86.3651,86.1817,86.3376,47581.0
2016-02-22 14:00:00,94.14,94.14,93.91,93.99,105119.0,86.3284,86.3284,86.1175,86.1909,105119.0
2016-02-22 14:30:00,93.97,93.99,93.89,93.93,65500.0,86.1725,86.1909,86.0992,86.1359,65500.0
2016-02-22 15:00:00,93.94,93.97,93.79,93.93,157611.0,86.145,86.1725,86.0075,86.1359,157611.0
2016-02-22 15:30:00,93.91,94.09,93.9,94.08,273703.0,86.1175,86.2826,86.1083,86.2734,273703.0
2016-02-23 09:30:00,93.78,94.03,93.75,93.89,120904.0,85.9983,86.2276,85.9708,86.0992,120904.0
2016-02-23 10:00:00,93.89,93.91,93.44,93.59,83648.0,86.0992,86.1175,85.6865,85.8241,83648.0
2016-02-23 10:30:00,93.62,93.65,93.25,93.31,79297.0,85.8516,85.8791,85.5123,85.5673,79297.0
2016-02-23 11:00:00,93.3,93.35,93.13,93.24,80233.0,85.5581,85.604,85.4022,85.5031,80233.0
2016-02-23 11:30:00,93.26,93.51,93.14,93.43,67423.0,85.5214,85.7507,85.4114,85.6773,67423.0
2016-02-23 12:00:00,93.4,93.45,93.29,93.44,55605.0,85.6498,85.6957,85.549,85.6865,55605.0
2016-02-23 12:30:00,93.43,93.54,93.39,93.54,35738.0,85.6773,85.7782,85.6407,85.7782,35738.0
2016-02-23 13:00:00,93.54,93.55,93.42,93.48,76908.0,85.7782,85.7874,85.6682,85.7232,76908.0
2016-02-23 13:30:00,93.49,93.49,93.25,93.35,103354.0,85.7324,85.7324,85.5123,85.604,103354.0
2016-02-23 14:00:00,93.38,93.51,93.31,93.41,89601.0,85.6315,85.7507,85.5673,85.659,89601.0
2016-02-23 14:30:00,93.41,93.45,93.26,93.28,78651.0,85.659,85.6957,85.5214,85.5398,78651.0
2016-02-23 15:00:00,93.27,93.31,93.08,93.1,119268.0,85.5306,85.5673,85.3564,85.3747,119268.0
2016-02-23 15:30:00,93.1,93.38,93.06,93.1,233362.0,85.3747,85.6315,85.338,85.3747,233362.0
2016-02-24 09:30:00,92.08,92.31,91.73,91.83,276771.0,84.4394,84.6503,84.1184,84.2101,276771.0
2016-02-24 10:00:00,91.84,91.97,91.68,91.79,68064.0,84.2193,84.3385,84.0726,84.1734,68064.0
2016-02-24 10:30:00,91.79,92.11,91.61,91.98,105560.0,84.1734,84.4669,84.0084,84.3477,105560.0
2016-02-24 11:00:00,92.01,92.05,91.77,91.91,47529.0,84.3752,84.4119,84.1551,84.2835,47529.0
2016-02-24 11:30:00,91.92,92.48,91.91,92.44,191935.0,84.2926,84.8062,84.2835,84.7695,191935.0
2016-02-24 12:00:00,92.45,92.66,92.4,92.4,102993.0,84.7787,84.9712,84.7328,84.7328,102993.0
2016-02-24 12:30:00,92.42,92.54,92.26,92.47,84890.0,84.7511,84.8612,84.6044,84.797,84890.0
2016-02-24 13:00:00,92.49,92.76,92.47,92.56,120027.0,84.8153,85.0629,84.797,84.8795,120027.0
2016-02-24 13:30:00,92.59,92.73,92.5,92.66,113103.0,84.907,85.0354,84.8245,84.9712,113103.0
2016-02-24 14:00:00,92.65,93.29,92.6,93.24,136137.0,84.9621,85.549,84.9162,85.5031,136137.0
2016-02-24 14:30:00,93.25,93.33,93.11,93.11,125752.0,85.5123,85.5856,85.3839,85.3839,125752.0
2016-02-24 15:00:00,93.15,93.7,93.14,93.65,110085.0,85.4206,85.9249,85.4114,85.8791,110085.0
2016-02-24 15:30:00,93.68,93.73,93.44,93.6,239573.0,85.9066,85.9524,85.6865,85.8332,239573.0
2016-02-25 09:30:00,93.86,94.15,93.6,93.6,115145.0,86.0717,86.3376,85.8332,85.8332,115145.0
2016-02-25 10:00:00,93.59,93.76,93.38,93.76,93679.0,85.8241,85.98,85.6315,85.98,93679.0
2016-02-25 10:30:00,93.73,93.88,93.6,93.61,62104.0,85.9524,86.09,85.8332,85.8424,62104.0
2016-02-25 11:00:00,93.59,93.79,93.52,93.78,29930.0,85.8241,86.0075,85.7599,85.9983,29930.0
2016-02-25 11:30:00,93.77,93.9,93.6,93.89,101212.0,85.9891,86.1083,85.8332,86.0992,101212.0
2016-02-25 12:00:00,93.87,93.89,93.74,93.78,57271.0,86.0808,86.0992,85.9616,85.9983,57271.0
2016-02-25 12:30:00,93.77,93.8,93.6,93.77,32472.0,85.9891,86.0166,85.8332,85.9891,32472.0
2016-02-25 13:00:00,93.77,94.0,93.75,94.0,85263.0,85.9891,86.2,85.9708,86.2,85263.0
2016-02-25 13:30:00,94.01,94.24,93.99,94.23,84604.0,86.2092,86.4201,86.1909,86.411,84604.0
2016-02-25 14:00:00,94.19,94.3,94.12,94.22,132224.0,86.3743,86.4751,86.3101,86.4018,132224.0
2016-02-25 14:30:00,94.25,94.27,94.06,94.14,49559.0,86.4293,86.4476,86.2551,86.3284,49559.0
2016-02-25 15:00:00,94.13,94.39,94.13,94.26,53727.0,86.3193,86.5577,86.3193,86.4385,53727.0
2016-02-25 15:30:00,94.28,94.66,94.24,94.66,171524.0,86.4568,86.8053,86.4201,86.8053,171524.0
2016-02-26 09:30:00,95.1,95.21,94.96,95.04,101495.0,87.2088,87.3096,87.0804,87.1537,101495.0
2016-02-26 10:00:00,95.0,95.0,94.66,94.75,498289.0,87.1171,87.1171,86.8053,86.8878,498289.0
2016-02-26 10:30:00,94.75,95.05,94.75,95.02,77899.0,86.8878,87.1629,86.8878,87.1354,77899.0
2016-02-26 11:00:00,95.02,95.07,94.74,94.74,98702.0,87.1354,87.1813,86.8786,86.8786,98702.0
2016-02-26 11:30:00,94.73,94.82,94.64,94.74,113004.0,86.8695,86.952,86.7869,86.8786,113004.0
2016-02-26 12:00:00,94.74,94.74,94.5,94.64,91301.0,86.8786,86.8786,86.6586,86.7869,91301.0
2016-02-26 12:30:00,94.66,94.92,94.62,94.85,92415.0,86.8053,87.0437,86.7686,86.9795,92415.0
2016-02-26 13:00:00,94.84,94.93,94.7,94.71,46437.0,86.9703,87.0529,86.842,86.8511,46437.0
2016-02-26 13:30:00,94.71,94.82,94.52,94.61,103328.0,86.8511,86.952,86.6769,86.7594,103328.0
2016-02-26 14:00:00,94.63,94.73,94.57,94.69,132631.0,86.7778,86.8695,86.7227,86.8328,132631.0
2016-02-26 14:30:00,94.69,94.69,94.4,94.45,203505.0,86.8328,86.8328,86.5669,86.6127,203505.0
2016-02-26 15:00:00,94.46,94.71,94.44,94.55,109172.0,86.6219,86.8511,86.6035,86.7044,109172.0
2016-02-26 15:30:00,94.56,94.68,94.53,94.53,130464.0,86.7136,86.8236,86.6861,86.6861,130464.0
2016-02-29 09:30:00,94.49,94.74,94.42,94.64,74133.0,86.6494,86.8786,86.5852,86.7869,74133.0
2016-02-29 10:00:00,94.61,94.71,94.43,94.55,74448.0,86.7594,86.8511,86.5944,86.7044,74448.0
2016-02-29 10:30:00,94.57,94.8,94.49,94.75,81289.0,86.7227,86.9337,86.6494,86.8878,81289.0
2016-02-29 11:00:00,94.75,94.95,94.72,94.83,230710.0,86.8878,87.0712,86.8603,86.9612,230710.0
2016-02-29 11:30:00,94.83,95.12,94.82,95.01,108062.0,86.9612,87.2271,86.952,87.1262,108062.0
2016-02-29 12:00:00,95.02,95.07,94.88,94.92,351268.0,87.1354,87.1813,87.007,87.0437,351268.0
2016-02-29 12:30:00,94.92,94.96,94.81,94.94,108936.0,87.0437,87.0804,86.9428,87.062,108936.0
2016-02-29 13:00:00,94.96,94.97,94.74,94.74,79678.0,87.0804,87.0896,86.8786,86.8786,79678.0
2016-02-29 13:30:00,94.74,94.75,94.64,94.73,152392.0,86.8786,86.8878,86.7869,86.8695,152392.0
2016-02-29 14:00:00,94.73,94.74,94.29,94.45,129164.0,86.8695,86.8786,86.466,86.6127,129164.0
2016-02-29 14:30:00,94.45,94.48,94.2,94.28,79403.0,86.6127,86.6402,86.3834,86.4568,79403.0
2016-02-29 15:00:00,94.25,94.25,93.95,94.17,191488.0,86.4293,86.4293,86.1542,86.3559,191488.0
2016-02-29 15:30:00,94.18,94.28,93.84,93.84,170241.0,86.3651,86.4568,86.0533,86.0533,170241.0
2016-03-01 09:30:00,94.54,94.67,94.32,94.6,92948.0,86.6952,86.8144,86.4935,86.7503,92948.0
2016-03-01 10:00:00,94.62,95.17,94.6,95.16,148478.0,86.7686,87.273,86.7503,87.2638,148478.0
2016-03-01 10:30:00,95.14,95.29,95.05,95.1,233304.0,87.2454,87.383,87.1629,87.2088,233304.0
2016-03-01 11:00:00,95.1,95.42,95.1,95.39,69986.0,87.2088,87.5022,87.2088,87.4747,69986.0
2016-03-01 11:30:00,95.39,95.62,95.37,95.6,73562.0,87.4747,87.6856,87.4564,87.6673,73562.0
2016-03-01 12:00:00,95.6,95.8,95.58,95.71,63289.0,87.6673,87.8507,87.6489,87.7681,63289.0
2016-03-01 12:30:00,95.71,95.76,95.63,95.74,43461.0,87.7681,87.814,87.6948,87.7957,43461.0
2016-03-01 13:00:00,95.73,95.81,95.62,95.78,91620.0,87.7865,87.8599,87.6856,87.8323,91620.0
2016-03-01 13:30:00,95.78,95.95,95.77,95.85,95051.0,87.8323,87.9882,87.8232,87.8965,95051.0
2016-03-01 14:00:00,95.86,95.95,95.78,95.85,1322941.0,87.9057,87.9882,87.8323,87.8965,1322941.0
2016-03-01 14:30:00,95.87,96.08,95.78,96.06,429406.0,87.9149,88.1074,87.8323,88.0891,429406.0
2016-03-01 15:00:00,96.06,96.18,96.03,96.06,116121.0,88.0891,88.1992,88.0616,88.0891,116121.0
2016-03-01 15:30:00,96.05,96.23,95.92,96.21,469952.0,88.0799,88.245,87.9607,88.2267,469952.0
2016-03-02 09:30:00,96.02,96.24,95.76,95.87,183076.0,88.0524,88.2542,87.814,87.9149,183076.0
2016-03-02 10:00:00,95.9,96.15,95.89,95.97,37273.0,87.9424,88.1716,87.9332,88.0066,37273.0
2016-03-02 10:30:00,95.96,95.99,95.67,95.97,187483.0,87.9974,88.0249,87.7315,88.0066,187483.0
2016-03-02 11:00:00,95.96,96.13,95.85,95.92,100651.0,87.9974,88.1533,87.8965,87.9607,100651.0
2016-03-02 11:30:00,95.95,96.0,95.68,95.68,74381.0,87.9882,88.0341,87.7406,87.7406,74381.0
2016-03-02 12:00:00,95.67,95.76,95.61,95.69,70259.0,87.7315,87.814,87.6764,87.7498,70259.0
2016-03-02 12:30:00,95.68,95.87,95.65,95.85,49089.0,87.7406,87.9149,87.7131,87.8965,49089.0
2016-03-02 13:00:00,95.86,95.98,95.79,95.97,57792.0,87.9057,88.0157,87.8415,88.0066,57792.0
2016-03-02 13:30:00,95.96,96.02,95.79,95.79,54950.0,87.9974,88.0524,87.8415,87.8415,54950.0
2016-03-02 14:00:00,95.81,95.88,95.68,95.83,88846.0,87.8599,87.924,87.7406,87.8782,88846.0
2016-03-02 14:30:00,95.83,96.09,95.82,96.0,65863.0,87.8782,88.1166,87.869,88.0341,65863.0
2016-03-02 15:00:00,96.0,96.1,95.84,95.98,68885.0,88.0341,88.1258,87.8874,88.0157,68885.0
2016-03-02 15:30:00,95.99,96.29,95.91,96.25,239093.0,88.0249,88.3,87.9516,88.2633,239093.0
2016-03-03 09:30:00,96.15,96.15,95.86,95.99,115768.0,88.1716,88.1716,87.9057,88.0249,115768.0
2016-03-03 10:00:00,96.0,96.09,95.86,96.02,119167.0,88.0341,88.1166,87.9057,88.0524,119167.0
2016-03-03 10:30:00,96.02,96.2,96.01,96.13,128453.0,88.0524,88.2175,88.0433,88.1533,128453.0
2016-03-03 11:00:00,96.13,96.16,95.79,95.81,352590.0,88.1533,88.1808,87.8415,87.8599,352590.0
2016-03-03 11:30:00,95.8,95.96,95.77,95.95,351911.0,87.8507,87.9974,87.8232,87.9882,351911.0
2016-03-03 12:00:00,95.94,96.02,95.87,95.89,129193.0,87.9791,88.0524,87.9149,87.9332,129193.0
2016-03-03 12:30:00,95.89,96.05,95.89,96.02,74049.0,87.9332,88.0799,87.9332,88.0524,74049.0
2016-03-03 13:00:00,96.02,96.16,96.01,96.07,51304.0,88.0524,88.1808,88.0433,88.0983,51304.0
2016-03-03 13:30:00,96.07,96.31,96.07,96.27,85827.0,88.0983,88.3184,88.0983,88.2817,85827.0
2016-03-03 14:00:00,96.27,96.35,96.17,96.27,71856.0,88.2817,88.355,88.19,88.2817,71856.0
2016-03-03 14:30:00,96.27,96.4,96.2,96.34,113302.0,88.2817,88.4009,88.2175,88.3459,113302.0
2016-03-03 15:00:00,96.35,96.44,96.26,96.37,100861.0,88.355,88.4376,88.2725,88.3734,100861.0
2016-03-03 15:30:00,96.35,96.54,96.34,96.51,714337.0,88.355,88.5293,88.3459,88.5018,714337.0
2016-03-04 09:30:00,96.65,96.71,96.19,96.25,131988.0,88.6302,88.6852,88.2083,88.2633,131988.0
2016-03-04 10:00:00,96.3,96.49,96.17,96.44,96420.0,88.3092,88.4834,88.19,88.4376,96420.0
2016-03-04 10:30:00,96.44,96.73,96.43,96.67,121141.0,88.4376,88.7035,88.4284,88.6485,121141.0
2016-03-04 11:00:00,96.66,97.02,96.65,96.85,126796.0,88.6393,88.9694,88.6302,88.8136,126796.0
2016-03-04 11:30:00,96.84,96.93,96.71,96.88,190194.0,88.8044,88.8869,88.6852,88.8411,190194.0
2016-03-04 12:00:00,96.88,96.92,96.76,96.8,146481.0,88.8411,88.8777,88.731,88.7677,146481.0
2016-03-04 12:30:00,96.81,96.98,96.79,96.93,54959.0,88.7769,88.9328,88.7585,88.8869,54959.0
2016-03-04 13:00:00,96.93,96.98,96.82,96.98,66774.0,88.8869,88.9328,88.786,88.9328,66774.0
2016-03-04 13:30:00,96.97,97.21,96.91,97.17,183367.0,88.9236,89.1437,88.8686,89.107,183367.0
2016-03-04 14:00:00,97.14,97.17,96.82,96.88,130531.0,89.0795,89.107,88.786,88.8411,130531.0
2016-03-04 14:30:00,96.83,96.87,96.48,96.59,73344.0,88.7952,88.8319,88.4743,88.5751,73344.0
2016-03-04 15:00:00,96.59,96.78,96.42,96.78,109845.0,88.5751,88.7494,88.4192,88.7494,109845.0
2016-03-04 15:30:00,96.76,96.84,96.65,96.72,757861.0,88.731,88.8044,88.6302,88.6943,757861.0
2016-03-07 09:30:00,96.19,96.43,96.14,96.16,48690.0,88.2083,88.4284,88.1625,88.1808,48690.0
2016-03-07 10:00:00,96.14,96.4,96.11,96.22,65980.0,88.1625,88.4009,88.135,88.2358,65980.0
2016-03-07 10:30:00,96.23,96.5,96.22,96.39,89150.0,88.245,88.4926,88.2358,88.3917,89150.0
2016-03-07 11:00:00,96.4,96.58,96.32,96.51,60328.0,88.4009,88.566,88.3275,88.5018,60328.0
2016-03-07 11:30:00,96.54,96.88,96.53,96.69,113875.0,88.5293,88.8411,88.5201,88.6668,113875.0
2016-03-07 12:00:00,96.68,96.74,96.59,96.66,88117.0,88.6577,88.7127,88.5751,88.6393,88117.0
2016-03-07 12:30:00,96.66,96.77,96.66,96.7,77863.0,88.6393,88.7402,88.6393,88.676,77863.0
2016-03-07 13:00:00,96.73,96.83,96.55,96.56,84001.0,88.7035,88.7952,88.5384,88.5476,84001.0
2016-03-07 13:30:00,96.52,96.54,96.33,96.41,115443.0,88.5109,88.5293,88.3367,88.4101,115443.0
2016-03-07 14:00:00,96.42,96.48,96.14,96.15,103822.0,88.4192,88.4743,88.1625,88.1716,103822.0
2016-03-07 14:30:00,96.16,96.19,95.96,96.1,179268.0,88.1808,88.2083,87.9974,88.1258,179268.0
2016-03-07 15:00:00,96.08,96.4,95.93,96.35,124420.0,88.1074,88.4009,87.9699,88.355,124420.0
2016-03-07 15:30:00,96.37,96.59,96.32,96.52,455413.0,88.3734,88.5751,88.3275,88.5109,455413.0
2016-03-08 09:30:00,95.89,96.14,95.75,95.98,60768.0,87.9332,88.1625,87.8048,88.0157,60768.0
2016-03-08 10:00:00,95.96,96.12,95.79,95.8,56604.0,87.9974,88.1441,87.8415,87.8507,56604.0
2016-03-08 10:30:00,95.77,95.98,95.68,95.85,75717.0,87.8232,88.0157,87.7406,87.8965,75717.0
2016-03-08 11:00:00,95.84,96.11,95.83,96.02,66882.0,87.8874,88.135,87.8782,88.0524,66882.0
2016-03-08 11:30:00,96.05,96.27,95.94,96.18,165246.0,88.0799,88.2817,87.9791,88.1992,165246.0
2016-03-08 12:00:00,96.18,96.4,96.09,96.31,72063.0,88.1992,88.4009,88.1166,88.3184,72063.0
2016-03-08 12:30:00,96.35,96.35,96.14,96.21,48251.0,88.355,88.355,88.1625,88.2267,48251.0
2016-03-08 13:00:00,96.21,96.35,96.11,96.33,60807.0,88.2267,88.355,88.135,88.3367,60807.0
2016-03-08 13:30:00,96.34,96.45,96.27,96.34,61609.0,88.3459,88.4467,88.2817,88.3459,61609.0
2016-03-08 14:00:00,96.3,96.4,96.09,96.13,68379.0,88.3092,88.4009,88.1166,88.1533,68379.0
2016-03-08 14:30:00,96.13,96.15,95.94,96.04,73289.0,88.1533,88.1716,87.9791,88.0708,73289.0
2016-03-08 15:00:00,96.01,96.08,95.78,95.78,144871.0,88.0433,88.1074,87.8323,87.8323,144871.0
2016-03-08 15:30:00,95.78,95.88,95.55,95.68,719079.0,87.8323,87.924,87.6214,87.7406,719079.0
2016-03-09 09:30:00,96.08,96.11,95.75,95.91,104754.0,88.1074,88.135,87.8048,87.9516,104754.0
2016-03-09 10:00:00,95.89,95.97,95.76,95.88,107938.0,87.9332,88.0066,87.814,87.924,107938.0
2016-03-09 10:30:00,95.9,96.15,95.56,95.62,131074.0,87.9424,88.1716,87.6306,87.6856,131074.0
2016-03-09 11:00:00,95.62,95.94,95.62,95.89,98092.0,87.6856,87.9791,87.6856,87.9332,98092.0
2016-03-09 11:30:00,95.94,96.08,95.89,96.06,84410.0,87.9791,88.1074,87.9332,88.0891,84410.0
2016-03-09 12:00:00,96.06,96.07,95.95,96.0,54881.0,88.0891,88.0983,87.9882,88.0341,54881.0
2016-03-09 12:30:00,96.02,96.03,95.78,95.79,31621.0,88.0524,88.0616,87.8323,87.8415,31621.0
2016-03-09 13:00:00,95.79,95.88,95.76,95.82,42592.0,87.8415,87.924,87.814,87.869,42592.0
2016-03-09 13:30:00,95.82,96.08,95.82,96.03,52161.0,87.869,88.1074,87.869,88.0616,52161.0
2016-03-09 14:00:00,96.02,96.1,95.95,96.05,78447.0,88.0524,88.1258,87.9882,88.0799,78447.0
2016-03-09 14:30:00,96.03,96.05,95.9,96.0,72633.0,88.0616,88.0799,87.9424,88.0341,72633.0
2016-03-09 15:00:00,96.0,96.03,95.8,95.94,55354.0,88.0341,88.0616,87.8507,87.9791,55354.0
2016-03-09 15:30:00,95.91,96.08,95.87,96.08,150718.0,87.9516,88.1074,87.9149,88.1074,150718.0
2016-03-10 09:30:00,96.41,96.88,96.21,96.83,195862.0,88.4101,88.8411,88.2267,88.7952,195862.0
2016-03-10 10:00:00,96.83,96.94,96.55,96.57,132075.0,88.7952,88.8961,88.5384,88.5568,132075.0
2016-03-10 10:30:00,96.56,96.56,95.91,95.96,167804.0,88.5476,88.5476,87.9516,87.9974,167804.0
2016-03-10 11:00:00,95.96,96.03,95.5,95.61,148518.0,87.9974,88.0616,87.5756,87.6764,148518.0
2016-03-10 11:30:00,95.67,95.84,95.45,95.72,136070.0,87.7315,87.8874,87.5297,87.7773,136070.0
2016-03-10 12:00:00,95.71,95.89,95.55,95.61,125025.0,87.7681,87.9332,87.6214,87.6764,125025.0
2016-03-10 12:30:00,95.63,95.63,95.15,95.33,93749.0,87.6948,87.6948,87.2546,87.4197,93749.0
2016-03-10 13:00:00,95.32,95.47,95.07,95.43,105893.0,87.4105,87.5481,87.1813,87.5114,105893.0
2016-03-10 13:30:00,95.42,95.48,95.3,95.32,92094.0,87.5022,87.5572,87.3922,87.4105,92094.0
2016-03-10 14:00:00,95.32,95.58,95.17,95.57,116487.0,87.4105,87.6489,87.273,87.6398,116487.0
2016-03-10 14:30:00,95.59,95.98,95.51,95.85,92061.0,87.6581,88.0157,87.5847,87.8965,92061.0
2016-03-10 15:00:00,95.84,96.24,95.73,96.17,172975.0,87.8874,88.2542,87.7865,88.19,172975.0
2016-03-10 15:30:00,96.18,96.19,95.87,96.05,152220.0,88.1992,88.2083,87.9149,88.0799,152220.0
2016-03-11 09:30:00,96.9,97.1,96.78,97.01,103655.0,88.8594,89.0428,88.7494,88.9603,103655.0
2016-03-11 10:00:00,97.01,97.07,96.8,96.97,78788.0,88.9603,89.0153,88.7677,88.9236,78788.0
2016-03-11 10:30:00,97.02,97.29,97.02,97.18,64847.0,88.9694,89.217,88.9694,89.1162,64847.0
2016-03-11 11:00:00,97.19,97.39,97.18,97.35,74011.0,89.1253,89.3087,89.1162,89.2721,74011.0
2016-03-11 11:30:00,97.35,97.39,97.29,97.32,132625.0,89.2721,89.3087,89.217,89.2446,132625.0
2016-03-11 12:00:00,97.33,97.41,97.28,97.38,109318.0,89.2537,89.3271,89.2079,89.2996,109318.0
2016-03-11 12:30:00,97.38,97.42,97.3,97.3,209659.0,89.2996,89.3363,89.2262,89.2262,209659.0
2016-03-11 13:00:00,97.29,97.3,97.17,97.26,64610.0,89.217,89.2262,89.107,89.1895,64610.0
2016-03-11 13:30:00,97.25,97.38,97.16,97.35,50380.0,89.1804,89.2996,89.0978,89.2721,50380.0
2016-03-11 14:00:00,97.38,97.41,97.29,97.33,102808.0,89.2996,89.3271,89.217,89.2537,102808.0
2016-03-11 14:30:00,97.34,97.4,97.23,97.32,120019.0,89.2629,89.3179,89.162,89.2446,120019.0
2016-03-11 15:00:00,97.3,97.56,97.29,97.52,148806.0,89.2262,89.4646,89.217,89.428,148806.0
2016-03-11 15:30:00,97.52,97.62,97.45,97.59,185221.0,89.428,89.5197,89.3638,89.4922,185221.0
2016-03-14 09:30:00,97.31,97.59,97.3,97.32,70153.0,89.2354,89.4922,89.2262,89.2446,70153.0
2016-03-14 10:00:00,97.3,97.51,97.3,97.47,53821.0,89.2262,89.4188,89.2262,89.3821,53821.0
2016-03-14 10:30:00,97.47,97.67,97.46,97.52,67335.0,89.3821,89.5655,89.3729,89.428,67335.0
2016-03-14 11:00:00,97.53,97.7,97.49,97.59,77562.0,89.4371,89.593,89.4004,89.4922,77562.0
2016-03-14 11:30:00,97.6,97.67,97.5,97.53,99845.0,89.5013,89.5655,89.4096,89.4371,99845.0
2016-03-14 12:00:00,97.52,97.71,97.49,97.63,142423.0,89.428,89.6022,89.4004,89.5288,142423.0
2016-03-14 12:30:00,97.66,97.75,97.62,97.71,58686.0,89.5563,89.6389,89.5197,89.6022,58686.0
2016-03-14 13:00:00,97.72,97.76,97.68,97.72,72933.0,89.6114,89.648,89.5747,89.6114,72933.0
2016-03-14 13:30:00,97.71,97.77,97.69,97.7,54078.0,89.6022,89.6572,89.5839,89.593,54078.0
2016-03-14 14:00:00,97.69,97.71,97.6,97.7,147312.0,89.5839,89.6022,89.5013,89.593,147312.0
2016-03-14 14:30:00,97.71,97.82,97.69,97.79,94101.0,89.6022,89.7031,89.5839,89.6756,94101.0
2016-03-14 15:00:00,97.79,97.87,97.69,97.83,198936.0,89.6756,89.7489,89.5839,89.7122,198936.0
2016-03-14 15:30:00,97.82,97.84,97.65,97.66,118359.0,89.7031,89.7214,89.5472,89.5563,118359.0
2016-03-15 09:30:00,97.1,97.31,97.08,97.14,93824.0,89.0428,89.2354,89.0245,89.0795,93824.0
2016-03-15 10:00:00,97.13,97.37,97.03,97.37,55896.0,89.0703,89.2904,88.9786,89.2904,55896.0
2016-03-15 10:30:00,97.39,97.44,97.19,97.27,100062.0,89.3087,89.3546,89.1253,89.1987,100062.0
2016-03-15 11:00:00,97.28,97.45,97.21,97.42,81381.0,89.2079,89.3638,89.1437,89.3363,81381.0
2016-03-15 11:30:00,97.43,97.46,97.26,97.26,66961.0,89.3454,89.3729,89.1895,89.1895,66961.0
2016-03-15 12:00:00,97.26,97.36,97.22,97.36,37424.0,89.1895,89.2812,89.1529,89.2812,37424.0
2016-03-15 12:30:00,97.37,97.38,97.25,97.26,37566.0,89.2904,89.2996,89.1804,89.1895,37566.0
2016-03-15 13:00:00,97.26,97.36,97.23,97.35,39597.0,89.1895,89.2812,89.162,89.2721,39597.0
2016-03-15 13:30:00,97.36,97.44,97.35,97.41,34337.0,89.2812,89.3546,89.2721,89.3271,34337.0
2016-03-15 14:00:00,97.42,97.48,97.35,97.39,65915.0,89.3363,89.3913,89.2721,89.3087,65915.0
2016-03-15 14:30:00,97.39,97.44,97.28,97.33,114600.0,89.3087,89.3546,89.2079,89.2537,114600.0
2016-03-15 15:00:00,97.34,97.52,97.29,97.46,59444.0,89.2629,89.428,89.217,89.3729,59444.0
2016-03-15 15:30:00,97.45,97.46,97.33,97.45,146299.0,89.3638,89.3729,89.2537,89.3638,146299.0
2016-03-16 09:30:00,97.1,97.56,97.07,97.48,131404.0,89.0428,89.4646,89.0153,89.3913,131404.0
2016-03-16 10:00:00,97.49,97.59,97.47,97.48,47176.0,89.4004,89.4922,89.3821,89.3913,47176.0
2016-03-16 10:30:00,97.5,97.65,97.48,97.56,88684.0,89.4096,89.5472,89.3913,89.4646,88684.0
2016-03-16 11:00:00,97.56,97.59,97.52,97.57,60019.0,89.4646,89.4922,89.428,89.4738,60019.0
2016-03-16 11:30:00,97.57,97.63,97.52,97.55,88719.0,89.4738,89.5288,89.428,89.4555,88719.0
2016-03-16 12:00:00,97.56,97.64,97.55,97.58,53577.0,89.4646,89.538,89.4555,89.483,53577.0
2016-03-16 12:30:00,97.59,97.6,97.37,97.39,104131.0,89.4922,89.5013,89.2904,89.3087,104131.0
2016-03-16 13:00:00,97.38,97.44,97.21,97.28,131359.0,89.2996,89.3546,89.1437,89.2079,131359.0
2016-03-16 13:30:00,97.27,97.37,97.24,97.34,252788.0,89.1987,89.2904,89.1712,89.2629,252788.0
2016-03-16 14:00:00,97.36,98.09,97.36,98.02,142274.0,89.2812,89.9507,89.2812,89.8865,142274.0
2016-03-16 14:30:00,98.02,98.28,97.87,97.89,194888.0,89.8865,90.1249,89.7489,89.7673,194888.0
2016-03-16 15:00:00,97.89,98.27,97.89,98.17,152484.0,89.7673,90.1157,89.7673,90.024,152484.0
2016-03-16 15:30:00,98.18,98.36,98.04,98.13,111507.0,90.0332,90.1983,89.9048,89.9873,111507.0
2016-03-17 09:30:00,98.0,98.2,97.84,97.94,67795.0,89.8681,90.0515,89.7214,89.8131,67795.0
2016-03-17 10:00:00,97.91,97.99,97.79,97.99,67425.0,89.7856,89.859,89.6756,89.859,67425.0
2016-03-17 10:30:00,97.95,98.17,97.94,98.17,76622.0,89.8223,90.024,89.8131,90.024,76622.0
2016-03-17 11:00:00,98.17,98.22,98.1,98.15,61046.0,90.024,90.0699,89.9598,90.0057,61046.0
2016-03-17 11:30:00,98.19,98.21,98.1,98.19,58172.0,90.0424,90.0607,89.9598,90.0424,58172.0
2016-03-17 12:00:00,98.21,98.4,98.11,98.4,154875.0,90.0607,90.2349,89.969,90.2349,154875.0
2016-03-17 12:30:00,98.42,98.51,98.39,98.46,93735.0,90.2533,90.3358,90.2258,90.29,93735.0
2016-03-17 13:00:00,98.44,98.48,98.34,98.4,51450.0,90.2716,90.3083,90.1799,90.2349,51450.0
2016-03-17 13:30:00,98.37,98.58,98.34,98.58,61501.0,90.2074,90.4,90.1799,90.4,61501.0
2016-03-17 14:00:00,98.55,98.77,98.54,98.61,63787.0,90.3725,90.5742,90.3633,90.4275,63787.0
2016-03-17 14:30:00,98.62,98.65,98.51,98.52,115323.0,90.4367,90.4642,90.3358,90.345,115323.0
2016-03-17 15:00:00,98.52,98.69,98.5,98.69,99184.0,90.345,90.5009,90.3266,90.5009,99184.0
2016-03-17 15:30:00,98.69,98.75,98.52,98.53,101223.0,90.5009,90.5559,90.345,90.3542,101223.0
2016-03-18 09:30:00,98.74,98.81,98.52,98.67,56846.0,90.5467,90.6109,90.345,90.4825,56846.0
2016-03-18 10:00:00,98.66,98.79,98.6,98.68,63757.0,90.4734,90.5926,90.4183,90.4917,63757.0
2016-03-18 10:30:00,98.69,98.87,98.69,98.84,42327.0,90.5009,90.6659,90.5009,90.6384,42327.0
2016-03-18 11:00:00,98.84,99.03,98.83,98.92,84747.0,90.6384,90.8127,90.6293,90.7118,84747.0
2016-03-18 11:30:00,98.93,99.0,98.9,98.99,57396.0,90.721,90.7852,90.6934,90.776,57396.0
2016-03-18 12:00:00,98.97,99.08,98.96,99.04,49876.0,90.7576,90.8585,90.7485,90.8218,49876.0
2016-03-18 12:30:00,98.99,99.01,98.91,98.98,62726.0,90.776,90.7943,90.7026,90.7668,62726.0
2016-03-18 13:00:00,98.99,99.01,98.75,98.81,71209.0,90.776,90.7943,90.5559,90.6109,71209.0
2016-03-18 13:30:00,98.81,98.83,98.63,98.78,72478.0,90.6109,90.6293,90.4459,90.5834,72478.0
2016-03-18 14:00:00,98.78,98.89,98.75,98.83,58382.0,90.5834,90.6843,90.5559,90.6293,58382.0
2016-03-18 14:30:00,98.82,98.91,98.78,98.78,121997.0,90.6201,90.7026,90.5834,90.5834,121997.0
2016-03-18 15:00:00,98.81,99.05,98.81,99.0,69243.0,90.6109,90.831,90.6109,90.7852,69243.0
2016-03-18 15:30:00,98.97,99.02,98.89,98.93,94373.0,90.7576,90.8035,90.6843,90.721,94373.0
2016-03-21 09:30:00,98.79,99.09,98.74,99.07,81399.0,90.5926,90.8677,90.5467,90.8493,81399.0
2016-03-21 10:00:00,99.05,99.12,98.75,98.81,52093.0,90.831,90.8952,90.5559,90.6109,52093.0
2016-03-21 10:30:00,98.8,98.91,98.73,98.76,46542.0,90.6017,90.7026,90.5376,90.5651,46542.0
2016-03-21 11:00:00,98.77,99.05,98.77,99.01,41119.0,90.5742,90.831,90.5742,90.7943,41119.0
2016-03-21 11:30:00,99.04,99.09,98.97,99.01,46159.0,90.8218,90.8677,90.7576,90.7943,46159.0
2016-03-21 12:00:00,99.01,99.03,98.92,98.95,37365.0,90.7943,90.8127,90.7118,90.7393,37365.0
2016-03-21 12:30:00,98.97,99.06,98.91,98.99,33396.0,90.7576,90.8402,90.7026,90.776,33396.0
2016-03-21 13:00:00,99.01,99.21,98.97,99.21,40738.0,90.7943,90.9777,90.7576,90.9777,40738.0
2016-03-21 13:30:00,99.2,99.2,99.03,99.1,47624.0,90.9686,90.9686,90.8127,90.8769,47624.0
2016-03-21 14:00:00,99.08,99.23,99.04,99.21,61927.0,90.8585,90.9961,90.8218,90.9777,61927.0
2016-03-21 14:30:00,99.2,99.26,99.13,99.21,127299.0,90.9686,91.0236,90.9044,90.9777,127299.0
2016-03-21 15:00:00,99.22,99.22,99.11,99.14,108178.0,90.9869,90.9869,90.886,90.9135,108178.0
2016-03-21 15:30:00,99.13,99.16,99.01,99.11,308923.0,90.9044,90.9319,90.7943,90.886,308923.0
2016-03-22 09:30:00,98.64,98.98,98.61,98.96,81596.0,90.455,90.7668,90.4275,90.7485,81596.0
2016-03-22 10:00:00,98.99,99.08,98.9,99.05,111461.0,90.776,90.8585,90.6934,90.831,111461.0
2016-03-22 10:30:00,99.04,99.19,98.99,99.13,50134.0,90.8218,90.9594,90.776,90.9044,50134.0
2016-03-22 11:00:00,99.12,99.26,99.09,99.21,61764.0,90.8952,91.0236,90.8677,90.9777,61764.0
2016-03-22 11:30:00,99.22,99.22,99.03,99.05,71517.0,90.9869,90.9869,90.8127,90.831,71517.0
2016-03-22 12:00:00,99.06,99.26,99.05,99.24,65783.0,90.8402,91.0236,90.831,91.0052,65783.0
2016-03-22 12:30:00,99.23,99.43,99.2,99.43,129132.0,90.9961,91.1795,90.9686,91.1795,129132.0
2016-03-22 13:00:00,99.42,99.47,99.38,99.45,31139.0,91.1703,91.2162,91.1336,91.1978,31139.0
2016-03-22 13:30:00,99.45,99.5,99.36,99.38,46282.0,91.1978,91.2437,91.1153,91.1336,46282.0
2016-03-22 14:00:00,99.39,99.45,99.32,99.41,162832.0,91.1428,91.1978,91.0786,91.1611,162832.0
2016-03-22 14:30:00,99.4,99.48,99.27,99.28,114064.0,91.152,91.2253,91.0327,91.0419,114064.0
2016-03-22 15:00:00,99.25,99.29,99.07,99.19,75046.0,91.0144,91.0511,90.8493,90.9594,75046.0
2016-03-22 15:30:00,99.2,99.28,99.13,99.22,183488.0,90.9686,91.0419,90.9044,90.9869,183488.0
2016-03-23 09:30:00,98.61,98.87,98.45,98.53,57675.0,90.7633,91.0026,90.6161,90.6897,57675.0
2016-03-23 10:00:00,98.53,98.63,98.42,98.59,47795.0,90.6897,90.7817,90.5884,90.7449,47795.0
2016-03-23 10:30:00,98.56,98.67,98.41,98.56,81002.0,90.7173,90.8186,90.5792,90.7173,81002.0
2016-03-23 11:00:00,98.52,98.62,98.38,98.43,59086.0,90.6805,90.7725,90.5516,90.5976,59086.0
2016-03-23 11:30:00,98.45,98.47,98.32,98.4,58626.0,90.6161,90.6345,90.4964,90.57,58626.0
2016-03-23 12:00:00,98.4,98.54,98.39,98.54,43872.0,90.57,90.6989,90.5608,90.6989,43872.0
2016-03-23 12:30:00,98.59,98.62,98.5,98.56,42211.0,90.7449,90.7725,90.6621,90.7173,42211.0
2016-03-23 13:00:00,98.56,98.61,98.48,98.56,168864.0,90.7173,90.7633,90.6437,90.7173,168864.0
2016-03-23 13:30:00,98.54,98.55,98.46,98.53,45561.0,90.6989,90.7081,90.6253,90.6897,45561.0
2016-03-23 14:00:00,98.52,98.64,98.46,98.47,76505.0,90.6805,90.7909,90.6253,90.6345,76505.0
2016-03-23 14:30:00,98.48,98.56,98.21,98.23,73003.0,90.6437,90.7173,90.3952,90.4136,73003.0
2016-03-23 15:00:00,98.28,98.29,98.12,98.2,54995.0,90.4596,90.4688,90.3123,90.3859,54995.0
2016-03-23 15:30:00,98.22,98.3,98.18,98.22,162886.0,90.4044,90.478,90.3675,90.4044,162886.0
2016-03-24 09:30:00,97.7,97.93,97.61,97.93,156655.0,89.9257,90.1374,89.8429,90.1374,156655.0
2016-03-24 10:00:00,97.88,97.93,97.71,97.77,73696.0,90.0914,90.1374,89.9349,89.9902,73696.0
2016-03-24 10:30:00,97.75,98.03,97.74,97.98,73924.0,89.9718,90.2295,89.9626,90.1835,73924.0
2016-03-24 11:00:00,97.98,98.08,97.86,97.86,73060.0,90.1835,90.2755,90.073,90.073,73060.0
2016-03-24 11:30:00,97.84,97.94,97.77,97.84,55099.0,90.0546,90.1466,89.9902,90.0546,55099.0
2016-03-24 12:00:00,97.86,97.99,97.73,97.81,51750.0,90.073,90.1927,89.9533,90.027,51750.0
2016-03-24 12:30:00,97.78,97.82,97.69,97.78,61299.0,89.9994,90.0362,89.9165,89.9994,61299.0
2016-03-24 13:00:00,97.78,97.91,97.77,97.86,139811.0,89.9994,90.119,89.9902,90.073,139811.0
2016-03-24 13:30:00,97.87,97.96,97.82,97.93,137408.0,90.0822,90.165,90.0362,90.1374,137408.0
2016-03-24 14:00:00,97.93,98.02,97.85,98.0,134921.0,90.1374,90.2203,90.0638,90.2019,134921.0
2016-03-24 14:30:00,98.0,98.15,97.96,98.09,249028.0,90.2019,90.3399,90.165,90.2847,249028.0
2016-03-24 15:00:00,98.09,98.21,98.02,98.2,236049.0,90.2847,90.3952,90.2203,90.3859,236049.0
2016-03-24 15:30:00,98.2,98.26,98.15,98.24,655247.0,90.3859,90.4412,90.3399,90.4228,655247.0
2016-03-28 09:30:00,98.42,98.53,98.17,98.24,127580.0,90.5884,90.6897,90.3583,90.4228,127580.0
2016-03-28 10:00:00,98.29,98.48,98.26,98.43,75421.0,90.4688,90.6437,90.4412,90.5976,75421.0
2016-03-28 10:30:00,98.41,98.41,98.12,98.24,49748.0,90.5792,90.5792,90.3123,90.4228,49748.0
2016-03-28 11:00:00,98.25,98.32,98.16,98.3,42843.0,90.432,90.4964,90.3491,90.478,42843.0
2016-03-28 11:30:00,98.31,98.41,98.28,98.4,44685.0,90.4872,90.5792,90.4596,90.57,44685.0
2016-03-28 12:00:00,98.41,98.43,98.29,98.39,108181.0,90.5792,90.5976,90.4688,90.5608,108181.0
2016-03-28 12:30:00,98.4,98.56,98.36,98.52,49845.0,90.57,90.7173,90.5332,90.6805,49845.0
2016-03-28 13:00:00,98.52,98.53,98.4,98.43,40679.0,90.6805,90.6897,90.57,90.5976,40679.0
2016-03-28 13:30:00,98.42,98.55,98.41,98.52,90532.0,90.5884,90.7081,90.5792,90.6805,90532.0
2016-03-28 14:00:00,98.52,98.65,98.47,98.51,66764.0,90.6805,90.8001,90.6345,90.6713,66764.0
2016-03-28 14:30:00,98.5,98.5,98.26,98.33,62578.0,90.6621,90.6621,90.4412,90.5056,62578.0
2016-03-28 15:00:00,98.33,98.55,98.32,98.42,144281.0,90.5056,90.7081,90.4964,90.5884,144281.0
2016-03-28 15:30:00,98.4,98.47,98.25,98.33,197112.0,90.57,90.6345,90.432,90.5056,197112.0
2016-03-29 09:30:00,98.09,98.35,98.06,98.23,82662.0,90.2847,90.524,90.2571,90.4136,82662.0
2016-03-29 10:00:00,98.24,98.41,98.24,98.35,63577.0,90.4228,90.5792,90.4228,90.524,63577.0
2016-03-29 10:30:00,98.36,98.48,98.36,98.45,84536.0,90.5332,90.6437,90.5332,90.6161,84536.0
2016-03-29 11:00:00,98.46,98.56,98.41,98.55,113554.0,90.6253,90.7173,90.5792,90.7081,113554.0
2016-03-29 11:30:00,98.53,98.64,98.45,98.53,66452.0,90.6897,90.7909,90.6161,90.6897,66452.0
2016-03-29 12:00:00,98.52,98.98,98.5,98.95,121208.0,90.6805,91.1039,90.6621,91.0763,121208.0
2016-03-29 12:30:00,98.99,99.15,98.92,99.02,61959.0,91.1131,91.2604,91.0487,91.1407,61959.0
2016-03-29 13:00:00,99.02,99.12,98.9,99.06,69445.0,91.1407,91.2327,91.0302,91.1775,69445.0
2016-03-29 13:30:00,99.06,99.19,98.98,99.16,106049.0,91.1775,91.2972,91.1039,91.2696,106049.0
2016-03-29 14:00:00,99.16,99.48,99.14,99.46,119837.0,91.2696,91.5641,91.2512,91.5457,119837.0
2016-03-29 14:30:00,99.45,99.55,99.38,99.42,102903.0,91.5365,91.6285,91.4721,91.5089,102903.0
2016-03-29 15:00:00,99.41,99.57,99.39,99.56,82745.0,91.4997,91.6469,91.4813,91.6377,82745.0
2016-03-29 15:30:00,99.56,99.56,99.41,99.52,205636.0,91.6377,91.6377,91.4997,91.6009,205636.0
2016-03-30 09:30:00,100.02,100.36,99.98,100.2,103974.0,92.0611,92.3741,92.0243,92.2268,103974.0
2016-03-30 10:00:00,100.22,100.24,100.13,100.16,59579.0,92.2452,92.2636,92.1624,92.19,59579.0
2016-03-30 10:30:00,100.19,100.27,100.14,100.2,226382.0,92.2176,92.2912,92.1716,92.2268,226382.0
2016-03-30 11:00:00,100.21,100.32,99.94,99.97,121472.0,92.236,92.3373,91.9875,92.0151,121472.0
2016-03-30 11:30:00,99.96,99.99,99.82,99.98,69070.0,92.0059,92.0335,91.877,92.0243,69070.0
2016-03-30 12:00:00,99.99,100.03,99.83,99.86,32607.0,92.0335,92.0703,91.8862,91.9139,32607.0
2016-03-30 12:30:00,99.88,99.93,99.8,99.88,40258.0,91.9323,91.9783,91.8586,91.9323,40258.0
2016-03-30 13:00:00,99.88,99.92,99.79,99.8,30940.0,91.9323,91.9691,91.8494,91.8586,30940.0
2016-03-30 13:30:00,99.8,99.98,99.74,99.93,108547.0,91.8586,92.0243,91.8034,91.9783,108547.0
2016-03-30 14:00:00,99.92,100.04,99.89,100.01,169885.0,91.9691,92.0795,91.9415,92.0519,169885.0
2016-03-30 14:30:00,100.02,100.05,99.89,100.02,128816.0,92.0611,92.0887,91.9415,92.0611,128816.0
2016-03-30 15:00:00,100.01,100.17,100.01,100.13,79202.0,92.0519,92.1992,92.0519,92.1624,79202.0
2016-03-30 15:30:00,100.15,100.15,99.89,99.94,233025.0,92.1808,92.1808,91.9415,91.9875,233025.0
2016-03-31 09:30:00,99.96,100.04,99.82,99.87,138781.0,92.0059,92.0795,91.877,91.9231,138781.0
2016-03-31 10:00:00,99.89,100.08,99.83,99.95,70964.0,91.9415,92.1164,91.8862,91.9967,70964.0
2016-03-31 10:30:00,99.95,100.12,99.91,100.05,51685.0,91.9967,92.1532,91.9599,92.0887,51685.0
2016-03-31 11:00:00,100.04,100.16,100.02,100.03,51025.0,92.0795,92.19,92.0611,92.0703,51025.0
2016-03-31 11:30:00,100.07,100.18,99.99,100.17,75625.0,92.1071,92.2084,92.0335,92.1992,75625.0
2016-03-31 12:00:00,100.16,100.22,100.12,100.22,72905.0,92.19,92.2452,92.1532,92.2452,72905.0
2016-03-31 12:30:00,100.21,100.22,100.12,100.13,54782.0,92.236,92.2452,92.1532,92.1624,54782.0
2016-03-31 13:00:00,100.13,100.13,100.06,100.07,90610.0,92.1624,92.1624,92.0979,92.1071,90610.0
2016-03-31 13:30:00,100.05,100.06,99.86,99.92,83979.0,92.0887,92.0979,91.9139,91.9691,83979.0
2016-03-31 14:00:00,99.9,99.92,99.78,99.8,59161.0,91.9507,91.9691,91.8402,91.8586,59161.0
2016-03-31 14:30:00,99.8,99.84,99.7,99.81,77794.0,91.8586,91.8954,91.7666,91.8678,77794.0
2016-03-31 15:00:00,99.79,99.95,99.79,99.92,170592.0,91.8494,91.9967,91.8494,91.9691,170592.0
2016-03-31 15:30:00,99.94,100.03,99.77,99.83,353665.0,91.9875,92.0703,91.831,91.8862,353665.0
2016-04-01 09:30:00,99.28,99.46,99.01,99.46,137485.0,91.38,91.5457,91.1315,91.5457,137485.0
2016-04-01 10:00:00,99.46,99.87,99.39,99.75,121545.0,91.5457,91.9231,91.4813,91.8126,121545.0
2016-04-01 10:30:00,99.75,100.11,99.73,100.11,96749.0,91.8126,92.144,91.7942,92.144,96749.0
2016-04-01 11:00:00,100.13,100.16,100.05,100.11,61155.0,92.1624,92.19,92.0887,92.144,61155.0
2016-04-01 11:30:00,100.15,100.28,100.06,100.12,71048.0,92.1808,92.3004,92.0979,92.1532,71048.0
2016-04-01 12:00:00,100.15,100.18,99.97,100.02,70073.0,92.1808,92.2084,92.0151,92.0611,70073.0
2016-04-01 12:30:00,100.01,100.16,99.96,100.11,63232.0,92.0519,92.19,92.0059,92.144,63232.0
2016-04-01 13:00:00,100.1,100.29,100.09,100.24,83463.0,92.1348,92.3096,92.1256,92.2636,83463.0
2016-04-01 13:30:00,100.26,100.38,100.23,100.32,81691.0,92.282,92.3925,92.2544,92.3373,81691.0
2016-04-01 14:00:00,100.31,100.43,100.28,100.33,196397.0,92.3281,92.4385,92.3004,92.3465,196397.0
2016-04-01 14:30:00,100.33,100.53,100.31,100.46,121862.0,92.3465,92.5305,92.3281,92.4661,121862.0
2016-04-01 15:00:00,100.46,100.57,100.46,100.51,140311.0,92.4661,92.5674,92.4661,92.5121,140311.0
2016-04-01 15:30:00,100.52,100.72,100.52,100.62,98758.0,92.5213,92.7054,92.5213,92.6134,98758.0
2016-04-04 09:30:00,100.67,100.68,100.47,100.68,49597.0,92.6594,92.6686,92.4753,92.6686,49597.0
2016-04-04 10:00:00,100.66,100.74,100.58,100.62,40480.0,92.6502,92.7238,92.5766,92.6134,40480.0
2016-04-04 10:30:00,100.6,100.68,100.33,100.33,51250.0,92.595,92.6686,92.3465,92.3465,51250.0
2016-04-04 11:00:00,100.34,100.41,100.28,100.36,59732.0,92.3557,92.4201,92.3004,92.3741,59732.0
2016-04-04 11:30:00,100.41,100.5,100.4,100.49,47044.0,92.4201,92.5029,92.4109,92.4937,47044.0
2016-04-04 12:00:00,100.47,100.68,100.47,100.6,77753.0,92.4753,92.6686,92.4753,92.595,77753.0
2016-04-04 12:30:00,100.58,100.71,100.57,100.67,33129.0,92.5766,92.6962,92.5674,92.6594,33129.0
2016-04-04 13:00:00,100.67,100.68,100.56,100.59,72153.0,92.6594,92.6686,92.5582,92.5858,72153.0
2016-04-04 13:30:00,100.59,100.6,100.42,100.45,39044.0,92.5858,92.595,92.4293,92.4569,39044.0
2016-04-04 14:00:00,100.44,100.45,100.28,100.41,115905.0,92.4477,92.4569,92.3004,92.4201,115905.0
2016-04-04 14:30:00,100.41,100.47,100.37,100.41,44680.0,92.4201,92.4753,92.3833,92.4201,44680.0
2016-04-04 15:00:00,100.41,100.48,100.25,100.27,109445.0,92.4201,92.4845,92.2728,92.2912,109445.0
2016-04-04 15:30:00,100.27,100.38,100.24,100.38,129635.0,92.2912,92.3925,92.2636,92.3925,129635.0
2016-04-05 09:30:00,99.54,99.79,99.44,99.7,122548.0,91.6193,91.8494,91.5273,91.7666,122548.0
2016-04-05 10:00:00,99.71,100.03,99.71,99.95,86829.0,91.7758,92.0703,91.7758,91.9967,86829.0
2016-04-05 10:30:00,99.95,99.95,99.65,99.68,67139.0,91.9967,91.9967,91.7206,91.7482,67139.0
2016-04-05 11:00:00,99.68,99.86,99.66,99.81,121002.0,91.7482,91.9139,91.7298,91.8678,121002.0
2016-04-05 11:30:00,99.8,99.86,99.56,99.62,131666.0,91.8586,91.9139,91.6377,91.693,131666.0
2016-04-05 12:00:00,99.62,99.72,99.44,99.5,116294.0,91.693,91.785,91.5273,91.5825,116294.0
2016-04-05 12:30:00,99.48,99.6,99.43,99.51,48865.0,91.5641,91.6745,91.5181,91.5917,48865.0
2016-04-05 13:00:00,99.49,99.68,99.41,99.68,50836.0,91.5733,91.7482,91.4997,91.7482,50836.0
2016-04-05 13:30:00,99.68,99.79,99.58,99.7,56493.0,91.7482,91.8494,91.6561,91.7666,56493.0
2016-04-05 14:00:00,99.7,99.81,99.64,99.81,122498.0,91.7666,91.8678,91.7114,91.8678,122498.0
2016-04-05 14:30:00,99.81,99.91,99.79,99.85,135238.0,91.8678,91.9599,91.8494,91.9047,135238.0
2016-04-05 15:00:00,99.89,99.89,99.62,99.65,116102.0,91.9415,91.9415,91.693,91.7206,116102.0
2016-04-05 15:30:00,99.64,99.7,99.36,99.5,329494.0,91.7114,91.7666,91.4536,91.5825,329494.0
2016-04-06 09:30:00,99.52,99.76,99.51,99.7,367055.0,91.6009,91.8218,91.5917,91.7666,367055.0
2016-04-06 10:00:00,99.69,99.83,99.58,99.65,60401.0,91.7574,91.8862,91.6561,91.7206,60401.0
2016-04-06 10:30:00,99.65,100.04,99.54,100.04,117334.0,91.7206,92.0795,91.6193,92.0795,117334.0
2016-04-06 11:00:00,100.06,100.19,100.03,100.19,41208.0,92.0979,92.2176,92.0703,92.2176,41208.0
2016-04-06 11:30:00,100.2,100.27,100.15,100.23,69472.0,92.2268,92.2912,92.1808,92.2544,69472.0
2016-04-06 12:00:00,100.23,100.26,100.12,100.23,48191.0,92.2544,92.282,92.1532,92.2544,48191.0
2016-04-06 12:30:00,100.23,100.3,100.21,100.24,171847.0,92.2544,92.3188,92.236,92.2636,171847.0
2016-04-06 13:00:00,100.23,100.42,100.23,100.35,79542.0,92.2544,92.4293,92.2544,92.3649,79542.0
2016-04-06 13:30:00,100.35,100.46,100.33,100.34,46882.0,92.3649,92.4661,92.3465,92.3557,46882.0
2016-04-06 14:00:00,100.35,100.36,100.16,100.23,106164.0,92.3649,92.3741,92.19,92.2544,106164.0
2016-04-06 14:30:00,100.24,100.41,100.07,100.4,70005.0,92.2636,92.4201,92.1071,92.4109,70005.0
2016-04-06 15:00:00,100.4,100.67,100.35,100.58,215914.0,92.4109,92.6594,92.3649,92.5766,215914.0
2016-04-06 15:30:00,100.58,100.78,100.54,100.74,117193.0,92.5766,92.7607,92.5397,92.7238,117193.0
2016-04-07 09:30:00,100.18,100.32,100.06,100.22,83879.0,92.2084,92.3373,92.0979,92.2452,83879.0
2016-04-07 10:00:00,100.22,100.36,99.82,99.83,96962.0,92.2452,92.3741,91.877,91.8862,96962.0
2016-04-07 10:30:00,99.82,99.9,99.72,99.79,97347.0,91.877,91.9507,91.785,91.8494,97347.0
2016-04-07 11:00:00,99.8,99.82,99.55,99.69,79660.0,91.8586,91.877,91.6285,91.7574,79660.0
2016-04-07 11:30:00,99.69,99.88,99.69,99.78,87012.0,91.7574,91.9323,91.7574,91.8402,87012.0
2016-04-07 12:00:00,99.78,99.79,99.57,99.67,136895.0,91.8402,91.8494,91.6469,91.739,136895.0
2016-04-07 12:30:00,99.66,99.78,99.56,99.75,35233.0,91.7298,91.8402,91.6377,91.8126,35233.0
2016-04-07 13:00:00,99.73,99.93,99.73,99.8,39389.0,91.7942,91.9783,91.7942,91.8586,39389.0
2016-04-07 13:30:00,99.81,99.87,99.43,99.47,74408.0,91.8678,91.9231,91.5181,91.5549,74408.0
2016-04-07 14:00:00,99.44,99.45,99.18,99.3,130686.0,91.5273,91.5365,91.288,91.3984,130686.0
2016-04-07 14:30:00,99.31,99.4,99.11,99.13,184187.0,91.4076,91.4905,91.2235,91.2419,184187.0
2016-04-07 15:00:00,99.11,99.44,99.1,99.39,200685.0,91.2235,91.5273,91.2143,91.4813,200685.0
2016-04-07 15:30:00,99.39,99.53,99.3,99.5,168726.0,91.4813,91.6101,91.3984,91.5825,168726.0
2016-04-08 09:30:00,100.13,100.18,99.86,100.17,92588.0,92.1624,92.2084,91.9139,92.1992,92588.0
2016-04-08 10:00:00,100.18,100.25,100.0,100.06,82007.0,92.2084,92.2728,92.0427,92.0979,82007.0
2016-04-08 10:30:00,100.06,100.1,99.84,99.84,53901.0,92.0979,92.1348,91.8954,91.8954,53901.0
2016-04-08 11:00:00,99.87,100.01,99.76,99.84,60009.0,91.9231,92.0519,91.8218,91.8954,60009.0
2016-04-08 11:30:00,99.8,99.81,99.43,99.61,90801.0,91.8586,91.8678,91.5181,91.6838,90801.0
2016-04-08 12:00:00,99.6,99.66,99.38,99.39,43993.0,91.6745,91.7298,91.4721,91.4813,43993.0
2016-04-08 12:30:00,99.35,99.62,99.34,99.59,54537.0,91.4444,91.693,91.4352,91.6653,54537.0
2016-04-08 13:00:00,99.57,99.59,99.39,99.42,51617.0,91.6469,91.6653,91.4813,91.5089,51617.0
2016-04-08 13:30:00,99.41,99.68,99.41,99.67,37624.0,91.4997,91.7482,91.4997,91.739,37624.0
2016-04-08 14:00:00,99.67,99.84,99.58,99.73,90182.0,91.739,91.8954,91.6561,91.7942,90182.0
2016-04-08 14:30:00,99.75,99.75,99.46,99.51,67165.0,91.8126,91.8126,91.5457,91.5917,67165.0
2016-04-08 15:00:00,99.52,99.55,99.31,99.38,64654.0,91.6009,91.6285,91.4076,91.4721,64654.0
2016-04-08 15:30:00,99.36,99.56,99.26,99.56,262644.0,91.4536,91.6377,91.3616,91.6377,262644.0
2016-04-11 09:30:00,99.93,100.06,99.85,100.03,84318.0,91.9783,92.0979,91.9047,92.0703,84318.0
2016-04-11 10:00:00,100.04,100.3,100.04,100.14,68418.0,92.0795,92.3188,92.0795,92.1716,68418.0
2016-04-11 10:30:00,100.17,100.19,99.75,99.75,70156.0,92.1992,92.2176,91.8126,91.8126,70156.0
2016-04-11 11:00:00,99.75,99.88,99.68,99.85,91060.0,91.8126,91.9323,91.7482,91.9047,91060.0
2016-04-11 11:30:00,99.83,99.83,99.57,99.74,58351.0,91.8862,91.8862,91.6469,91.8034,58351.0
2016-04-11 12:00:00,99.75,99.88,99.69,99.81,50646.0,91.8126,91.9323,91.7574,91.8678,50646.0
2016-04-11 12:30:00,99.81,99.95,99.7,99.93,51266.0,91.8678,91.9967,91.7666,91.9783,51266.0
2016-04-11 13:00:00,99.92,100.0,99.79,99.8,55479.0,91.9691,92.0427,91.8494,91.8586,55479.0
2016-04-11 13:30:00,99.8,99.91,99.68,99.72,76304.0,91.8586,91.9599,91.7482,91.785,76304.0
2016-04-11 14:00:00,99.73,99.82,99.58,99.64,146166.0,91.7942,91.877,91.6561,91.7114,146166.0
2016-04-11 14:30:00,99.63,99.86,99.6,99.79,140446.0,91.7022,91.9139,91.6745,91.8494,140446.0
2016-04-11 15:00:00,99.81,99.81,99.36,99.36,101713.0,91.8678,91.8678,91.4536,91.4536,101713.0
2016-04-11 15:30:00,99.36,99.4,99.14,99.17,131489.0,91.4536,91.4905,91.2512,91.2788,131489.0
2016-04-12 09:30:00,99.25,99.42,99.14,99.27,99441.0,91.3524,91.5089,91.2512,91.3708,99441.0
2016-04-12 10:00:00,99.3,99.37,98.92,99.01,70149.0,91.3984,91.4628,91.0487,91.1315,70149.0
2016-04-12 10:30:00,99.01,99.62,99.0,99.58,98352.0,91.1315,91.693,91.1223,91.6561,98352.0
2016-04-12 11:00:00,99.61,99.82,99.52,99.72,91109.0,91.6838,91.877,91.6009,91.785,91109.0
2016-04-12 11:30:00,99.76,99.78,99.62,99.62,57012.0,91.8218,91.8402,91.693,91.693,57012.0
2016-04-12 12:00:00,99.63,99.68,99.58,99.67,116442.0,91.7022,91.7482,91.6561,91.739,116442.0
2016-04-12 12:30:00,99.68,99.82,99.66,99.75,99663.0,91.7482,91.877,91.7298,91.8126,99663.0
2016-04-12 13:00:00,99.75,99.79,99.63,99.68,86858.0,91.8126,91.8494,91.7022,91.7482,86858.0
2016-04-12 13:30:00,99.68,99.84,99.61,99.83,90149.0,91.7482,91.8954,91.6838,91.8862,90149.0
2016-04-12 14:00:00,99.83,99.95,99.78,99.86,553663.0,91.8862,91.9967,91.8402,91.9139,553663.0
2016-04-12 14:30:00,99.85,99.99,99.82,99.94,117395.0,91.9047,92.0335,91.877,91.9875,117395.0
2016-04-12 15:00:00,99.94,100.12,99.93,99.98,113774.0,91.9875,92.1532,91.9783,92.0243,113774.0
2016-04-12 15:30:00,99.97,100.06,99.84,99.95,136209.0,92.0151,92.0979,91.8954,91.9967,136209.0
2016-04-13 09:30:00,100.42,100.72,100.42,100.65,72929.0,92.4293,92.7054,92.4293,92.641,72929.0
2016-04-13 10:00:00,100.65,100.73,100.6,100.66,61565.0,92.641,92.7146,92.595,92.6502,61565.0
2016-04-13 10:30:00,100.69,100.72,100.46,100.51,63667.0,92.6778,92.7054,92.4661,92.5121,63667.0
2016-04-13 11:00:00,100.49,100.7,100.48,100.68,73368.0,92.4937,92.687,92.4845,92.6686,73368.0
2016-04-13 11:30:00,100.71,100.84,100.6,100.72,72033.0,92.6962,92.8159,92.595,92.7054,72033.0
2016-04-13 12:00:00,100.71,100.71,100.54,100.64,95437.0,92.6962,92.6962,92.5397,92.6318,95437.0
2016-04-13 12:30:00,100.63,100.69,100.52,100.61,51415.0,92.6226,92.6778,92.5213,92.6042,51415.0
2016-04-13 13:00:00,100.59,100.62,100.46,100.56,81942.0,92.5858,92.6134,92.4661,92.5582,81942.0
2016-04-13 13:30:00,100.58,100.69,100.52,100.68,68246.0,92.5766,92.6778,92.5213,92.6686,68246.0
2016-04-13 14:00:00,100.66,100.81,100.6,100.65,88794.0,92.6502,92.7883,92.595,92.641,88794.0
2016-04-13 14:30:00,100.66,100.78,100.65,100.72,64203.0,92.6502,92.7607,92.641,92.7054,64203.0
2016-04-13 15:00:00,100.72,100.9,100.7,100.88,62931.0,92.7054,92.8711,92.687,92.8527,62931.0
2016-04-13 15:30:00,100.87,101.03,100.86,100.95,130806.0,92.8435,92.9908,92.8343,92.9171,130806.0
2016-04-14 09:30:00,101.01,101.08,100.78,100.85,52073.0,92.9723,93.0368,92.7607,92.8251,52073.0
2016-04-14 10:00:00,100.86,101.04,100.81,100.98,46845.0,92.8343,93.0,92.7883,92.9447,46845.0
2016-04-14 10:30:00,101.01,101.06,100.86,100.99,48452.0,92.9723,93.0184,92.8343,92.9539,48452.0
2016-04-14 11:00:00,100.99,101.03,100.91,100.95,61466.0,92.9539,92.9908,92.8803,92.9171,61466.0
2016-04-14 11:30:00,100.95,101.12,100.95,101.1,42390.0,92.9171,93.0736,92.9171,93.0552,42390.0
2016-04-14 12:00:00,101.11,101.15,101.04,101.11,25578.0,93.0644,93.1012,93.0,93.0644,25578.0
2016-04-14 12:30:00,101.09,101.22,101.05,101.22,66169.0,93.046,93.1656,93.0092,93.1656,66169.0
2016-04-14 13:00:00,101.2,101.28,101.09,101.12,86298.0,93.1472,93.2209,93.046,93.0736,86298.0
2016-04-14 13:30:00,101.13,101.14,100.95,100.96,53204.0,93.0828,93.092,92.9171,92.9263,53204.0
2016-04-14 14:00:00,100.95,101.02,100.9,100.95,124628.0,92.9171,92.9816,92.8711,92.9171,124628.0
2016-04-14 14:30:00,100.95,101.02,100.85,100.95,115662.0,92.9171,92.9816,92.8251,92.9171,115662.0
2016-04-14 15:00:00,100.98,101.04,100.91,100.96,50060.0,92.9447,93.0,92.8803,92.9263,50060.0
2016-04-14 15:30:00,100.95,101.04,100.87,100.94,79563.0,92.9171,93.0,92.8435,92.9079,79563.0
2016-04-15 09:30:00,100.87,100.96,100.77,100.89,68004.0,92.8435,92.9263,92.7514,92.8619,68004.0
2016-04-15 10:00:00,100.89,100.9,100.78,100.88,56020.0,92.8619,92.8711,92.7607,92.8527,56020.0
2016-04-15 10:30:00,100.86,101.01,100.85,100.95,49679.0,92.8343,92.9723,92.8251,92.9171,49679.0
2016-04-15 11:00:00,100.93,101.03,100.92,100.99,32785.0,92.8987,92.9908,92.8895,92.9539,32785.0
2016-04-15 11:30:00,100.98,101.02,100.95,100.98,167293.0,92.9447,92.9816,92.9171,92.9447,167293.0
2016-04-15 12:00:00,100.97,101.0,100.93,100.99,32651.0,92.9355,92.9631,92.8987,92.9539,32651.0
2016-04-15 12:30:00,100.97,100.98,100.88,100.88,16926.0,92.9355,92.9447,92.8527,92.8527,16926.0
2016-04-15 13:00:00,100.88,100.88,100.77,100.8,30659.0,92.8527,92.8527,92.7514,92.7791,30659.0
2016-04-15 13:30:00,100.8,100.81,100.69,100.78,42602.0,92.7791,92.7883,92.6778,92.7607,42602.0
2016-04-15 14:00:00,100.8,100.86,100.72,100.86,40354.0,92.7791,92.8343,92.7054,92.8343,40354.0
2016-04-15 14:30:00,100.86,100.99,100.82,100.99,74144.0,92.8343,92.9539,92.7975,92.9539,74144.0
2016-04-15 15:00:00,101.0,101.01,100.93,100.99,76786.0,92.9631,92.9723,92.8987,92.9539,76786.0
2016-04-15 15:30:00,101.0,101.03,100.89,100.99,67220.0,92.9631,92.9908,92.8619,92.9539,67220.0
2016-04-18 09:30:00,100.71,100.97,100.68,100.97,82218.0,92.6962,92.9355,92.6686,92.9355,82218.0
2016-04-18 10:00:00,100.95,101.38,100.95,101.35,50976.0,92.9171,93.3129,92.9171,93.2853,50976.0
2016-04-18 10:30:00,101.37,101.49,101.33,101.4,29169.0,93.3037,93.4142,93.2669,93.3313,29169.0
2016-04-18 11:00:00,101.38,101.42,101.26,101.29,37182.0,93.3129,93.3497,93.2025,93.2301,37182.0
2016-04-18 11:30:00,101.3,101.32,101.22,101.25,39609.0,93.2393,93.2577,93.1656,93.1933,39609.0
2016-04-18 12:00:00,101.24,101.35,101.24,101.31,28852.0,93.184,93.2853,93.184,93.2485,28852.0
2016-04-18 12:30:00,101.31,101.43,101.31,101.35,37611.0,93.2485,93.3589,93.2485,93.2853,37611.0
2016-04-18 13:00:00,101.35,101.35,101.24,101.29,35223.0,93.2853,93.2853,93.184,93.2301,35223.0
2016-04-18 13:30:00,101.32,101.42,101.28,101.42,52876.0,93.2577,93.3497,93.2209,93.3497,52876.0
2016-04-18 14:00:00,101.41,101.48,101.32,101.42,195203.0,93.3405,93.405,93.2577,93.3497,195203.0
2016-04-18 14:30:00,101.41,101.54,101.4,101.47,71131.0,93.3405,93.4602,93.3313,93.3957,71131.0
2016-04-18 15:00:00,101.47,101.48,101.39,101.44,101502.0,93.3957,93.405,93.3221,93.3681,101502.0
2016-04-18 15:30:00,101.43,101.55,101.42,101.52,158787.0,93.3589,93.4694,93.3497,93.4418,158787.0
2016-04-19 09:30:00,101.77,101.77,101.43,101.55,108122.0,93.6719,93.6719,93.3589,93.4694,108122.0
2016-04-19 10:00:00,101.57,101.66,101.52,101.59,61439.0,93.4878,93.5706,93.4418,93.5062,61439.0
2016-04-19 10:30:00,101.59,101.66,101.43,101.57,98907.0,93.5062,93.5706,93.3589,93.4878,98907.0
2016-04-19 11:00:00,101.58,101.62,101.37,101.39,52618.0,93.497,93.5338,93.3037,93.3221,52618.0
2016-04-19 11:30:00,101.39,101.46,101.14,101.14,81319.0,93.3221,93.3865,93.092,93.092,81319.0
2016-04-19 12:00:00,101.15,101.17,100.95,101.04,39769.0,93.1012,93.1196,92.9171,93.0,39769.0
2016-04-19 12:30:00,101.02,101.14,100.91,101.14,39792.0,92.9816,93.092,92.8803,93.092,39792.0
2016-04-19 13:00:00,101.12,101.27,101.11,101.26,36541.0,93.0736,93.2117,93.0644,93.2025,36541.0
2016-04-19 13:30:00,101.23,101.35,101.17,101.32,35815.0,93.1748,93.2853,93.1196,93.2577,35815.0
2016-04-19 14:00:00,101.32,101.39,101.25,101.26,107823.0,93.2577,93.3221,93.1933,93.2025,107823.0
2016-04-19 14:30:00,101.25,101.35,101.23,101.25,251958.0,93.1933,93.2853,93.1748,93.1933,251958.0
2016-04-19 15:00:00,101.24,101.37,101.18,101.33,264232.0,93.184,93.3037,93.1288,93.2669,264232.0
2016-04-19 15:30:00,101.33,101.39,101.27,101.36,159251.0,93.2669,93.3221,93.2117,93.2945,159251.0
2016-04-20 09:30:00,101.49,101.49,101.14,101.38,160034.0,93.4142,93.4142,93.092,93.3129,160034.0
2016-04-20 10:00:00,101.38,101.44,101.2,101.23,100723.0,93.3129,93.3681,93.1472,93.1748,100723.0
2016-04-20 10:30:00,101.22,101.31,101.05,101.24,119528.0,93.1656,93.2485,93.0092,93.184,119528.0
2016-04-20 11:00:00,101.26,101.56,101.23,101.54,93364.0,93.2025,93.4786,93.1748,93.4602,93364.0
2016-04-20 11:30:00,101.54,101.59,101.47,101.48,79575.0,93.4602,93.5062,93.3957,93.405,79575.0
2016-04-20 12:00:00,101.48,101.52,101.41,101.48,75143.0,93.405,93.4418,93.3405,93.405,75143.0
2016-04-20 12:30:00,101.49,101.6,101.45,101.52,67740.0,93.4142,93.5154,93.3773,93.4418,67740.0
2016-04-20 13:00:00,101.53,101.57,101.44,101.52,180003.0,93.451,93.4878,93.3681,93.4418,180003.0
2016-04-20 13:30:00,101.51,101.66,101.51,101.59,49512.0,93.4326,93.5706,93.4326,93.5062,49512.0
2016-04-20 14:00:00,101.59,101.74,101.56,101.68,76010.0,93.5062,93.6443,93.4786,93.589,76010.0
2016-04-20 14:30:00,101.67,101.75,101.66,101.74,142569.0,93.5798,93.6535,93.5706,93.6443,142569.0
2016-04-20 15:00:00,101.73,101.78,101.6,101.62,208083.0,93.6351,93.6811,93.5154,93.5338,208083.0
2016-04-20 15:30:00,101.61,101.62,101.31,101.32,299184.0,93.5246,93.5338,93.2485,93.2577,299184.0
2016-04-21 09:30:00,101.53,101.56,101.07,101.1,152331.0,93.451,93.4786,93.0276,93.0552,152331.0
2016-04-21 10:00:00,101.09,101.24,100.98,101.18,77170.0,93.046,93.184,92.9447,93.1288,77170.0
2016-04-21 10:30:00,101.17,101.47,101.15,101.44,54276.0,93.1196,93.3957,93.1012,93.3681,54276.0
2016-04-21 11:00:00,101.43,101.51,101.27,101.36,48360.0,93.3589,93.4326,93.2117,93.2945,48360.0
2016-04-21 11:30:00,101.38,101.4,101.11,101.11,123881.0,93.3129,93.3313,93.0644,93.0644,123881.0
2016-04-21 12:00:00,101.12,101.13,101.02,101.11,57426.0,93.0736,93.0828,92.9816,93.0644,57426.0
2016-04-21 12:30:00,101.12,101.24,101.08,101.12,43921.0,93.0736,93.184,93.0368,93.0736,43921.0
2016-04-21 13:00:00,101.12,101.21,101.03,101.05,41878.0,93.0736,93.1564,92.9908,93.0092,41878.0
2016-04-21 13:30:00,101.03,101.19,101.0,101.01,47123.0,92.9908,93.138,92.9631,92.9723,47123.0
2016-04-21 14:00:00,101.0,101.04,100.94,100.98,56446.0,92.9631,93.0,92.9079,92.9447,56446.0
2016-04-21 14:30:00,100.97,100.98,100.81,100.92,88920.0,92.9355,92.9447,92.7883,92.8895,88920.0
2016-04-21 15:00:00,100.93,101.04,100.83,100.84,91888.0,92.8987,93.0,92.8067,92.8159,91888.0
2016-04-21 15:30:00,100.84,101.04,100.84,100.98,113775.0,92.8159,93.0,92.8159,92.9447,113775.0
2016-04-22 09:30:00,100.57,100.84,100.53,100.68,425293.0,92.5674,92.8159,92.5305,92.6686,425293.0
2016-04-22 10:00:00,100.69,100.76,100.31,100.38,397709.0,92.6778,92.7422,92.3281,92.3925,397709.0
2016-04-22 10:30:00,100.38,100.46,99.97,100.03,514301.0,92.3925,92.4661,92.0151,92.0703,514301.0
2016-04-22 11:00:00,100.05,100.19,100.01,100.09,470637.0,92.0887,92.2176,92.0519,92.1256,470637.0
2016-04-22 11:30:00,100.1,100.31,100.09,100.3,575654.0,92.1348,92.3281,92.1256,92.3188,575654.0
2016-04-22 12:00:00,100.32,100.33,100.15,100.15,76018.0,92.3373,92.3465,92.1808,92.1808,76018.0
2016-04-22 12:30:00,100.17,100.25,100.12,100.17,38956.0,92.1992,92.2728,92.1532,92.1992,38956.0
2016-04-22 13:00:00,100.19,100.33,100.19,100.25,58589.0,92.2176,92.3465,92.2176,92.2728,58589.0
2016-04-22 13:30:00,100.25,100.56,100.23,100.46,95609.0,92.2728,92.5582,92.2544,92.4661,95609.0
2016-04-22 14:00:00,100.46,100.64,100.41,100.62,83621.0,92.4661,92.6318,92.4201,92.6134,83621.0
2016-04-22 14:30:00,100.62,100.66,100.56,100.64,56324.0,92.6134,92.6502,92.5582,92.6318,56324.0
2016-04-22 15:00:00,100.65,100.67,100.49,100.62,118181.0,92.641,92.6594,92.4937,92.6134,118181.0
2016-04-22 15:30:00,100.61,100.64,100.5,100.61,143262.0,92.6042,92.6318,92.5029,92.6042,143262.0
2016-04-25 09:30:00,100.25,100.51,100.25,100.31,102096.0,92.2728,92.5121,92.2728,92.3281,102096.0
2016-04-25 10:00:00,100.31,100.43,100.11,100.14,43400.0,92.3281,92.4385,92.144,92.1716,43400.0
2016-04-25 10:30:00,100.16,100.25,100.11,100.15,52292.0,92.19,92.2728,92.144,92.1808,52292.0
2016-04-25 11:00:00,100.13,100.28,100.06,100.27,92864.0,92.1624,92.3004,92.0979,92.2912,92864.0
2016-04-25 11:30:00,100.26,100.27,100.15,100.17,37513.0,92.282,92.2912,92.1808,92.1992,37513.0
2016-04-25 12:00:00,100.17,100.26,100.16,100.24,47731.0,92.1992,92.282,92.19,92.2636,47731.0
2016-04-25 12:30:00,100.24,100.46,100.19,100.44,35045.0,92.2636,92.4661,92.2176,92.4477,35045.0
2016-04-25 13:00:00,100.43,100.52,100.37,100.43,62777.0,92.4385,92.5213,92.3833,92.4385,62777.0
2016-04-25 13:30:00,100.44,100.47,100.38,100.43,63029.0,92.4477,92.4753,92.3925,92.4385,63029.0
2016-04-25 14:00:00,100.44,100.48,100.29,100.42,110650.0,92.4477,92.4845,92.3096,92.4293,110650.0
2016-04-25 14:30:00,100.41,100.48,100.35,100.46,81267.0,92.4201,92.4845,92.3649,92.4661,81267.0
2016-04-25 15:00:00,100.45,100.45,100.28,100.34,97015.0,92.4569,92.4569,92.3004,92.3557,97015.0
2016-04-25 15:30:00,100.33,100.53,100.3,100.53,94283.0,92.3465,92.5305,92.3188,92.5305,94283.0
2016-04-26 09:30:00,100.64,100.96,100.59,100.91,99090.0,92.6318,92.9263,92.5858,92.8803,99090.0
2016-04-26 10:00:00,100.93,100.94,100.48,100.48,255694.0,92.8987,92.9079,92.4845,92.4845,255694.0
2016-04-26 10:30:00,100.46,100.53,100.3,100.33,47602.0,92.4661,92.5305,92.3188,92.3465,47602.0
2016-04-26 11:00:00,100.33,100.49,100.28,100.45,59887.0,92.3465,92.4937,92.3004,92.4569,59887.0
2016-04-26 11:30:00,100.46,100.54,100.37,100.49,35707.0,92.4661,92.5397,92.3833,92.4937,35707.0
2016-04-26 12:00:00,100.49,100.62,100.48,100.59,63869.0,92.4937,92.6134,92.4845,92.5858,63869.0
2016-04-26 12:30:00,100.59,100.62,100.45,100.46,53478.0,92.5858,92.6134,92.4569,92.4661,53478.0
2016-04-26 13:00:00,100.46,100.52,100.38,100.47,42777.0,92.4661,92.5213,92.3925,92.4753,42777.0
2016-04-26 13:30:00,100.48,100.55,100.34,100.41,68845.0,92.4845,92.549,92.3557,92.4201,68845.0
2016-04-26 14:00:00,100.43,100.51,100.34,100.35,79488.0,92.4385,92.5121,92.3557,92.3649,79488.0
2016-04-26 14:30:00,100.35,100.53,100.33,100.38,84652.0,92.3649,92.5305,92.3465,92.3925,84652.0
2016-04-26 15:00:00,100.39,100.47,100.26,100.37,88182.0,92.4017,92.4753,92.282,92.3833,88182.0
2016-04-26 15:30:00,100.37,100.54,100.37,100.5,296602.0,92.3833,92.5397,92.3833,92.5029,296602.0
2016-04-27 09:30:00,99.98,100.29,99.98,100.04,101125.0,92.0243,92.3096,92.0243,92.0795,101125.0
2016-04-27 10:00:00,100.05,100.13,99.79,99.81,62088.0,92.0887,92.1624,91.8494,91.8678,62088.0
2016-04-27 10:30:00,99.79,99.86,99.66,99.79,88288.0,91.8494,91.9139,91.7298,91.8494,88288.0
2016-04-27 11:00:00,99.78,99.97,99.75,99.97,61406.0,91.8402,92.0151,91.8126,92.0151,61406.0
2016-04-27 11:30:00,100.01,100.12,99.98,100.1,111880.0,92.0519,92.1532,92.0243,92.1348,111880.0
2016-04-27 12:00:00,100.1,100.12,99.98,100.11,123198.0,92.1348,92.1532,92.0243,92.144,123198.0
2016-04-27 12:30:00,100.1,100.12,100.0,100.03,35582.0,92.1348,92.1532,92.0427,92.0703,35582.0
2016-04-27 13:00:00,100.02,100.04,99.85,99.87,64207.0,92.0611,92.0795,91.9047,91.9231,64207.0
2016-04-27 13:30:00,99.85,100.0,99.84,99.86,55068.0,91.9047,92.0427,91.8954,91.9139,55068.0
2016-04-27 14:00:00,99.89,100.23,99.7,100.13,152947.0,91.9415,92.2544,91.7666,92.1624,152947.0
2016-04-27 14:30:00,100.14,100.16,99.96,100.13,127483.0,92.1716,92.19,92.0059,92.1624,127483.0
2016-04-27 15:00:00,100.11,100.49,100.1,100.44,135753.0,92.144,92.4937,92.1348,92.4477,135753.0
2016-04-27 15:30:00,100.43,100.52,100.22,100.27,183168.0,92.4385,92.5213,92.2452,92.2912,183168.0
2016-04-28 09:30:00,99.94,100.36,99.88,100.33,121234.0,91.9875,92.3741,91.9323,92.3465,121234.0
2016-04-28 10:00:00,100.33,100.47,100.32,100.39,51914.0,92.3465,92.4753,92.3373,92.4017,51914.0
2016-04-28 10:30:00,100.39,100.55,100.32,100.53,80409.0,92.4017,92.549,92.3373,92.5305,80409.0
2016-04-28 11:00:00,100.54,100.65,100.48,100.61,172163.0,92.5397,92.641,92.4845,92.6042,172163.0
2016-04-28 11:30:00,100.6,100.66,100.53,100.55,47907.0,92.595,92.6502,92.5305,92.549,47907.0
2016-04-28 12:00:00,100.57,100.61,100.41,100.42,42555.0,92.5674,92.6042,92.4201,92.4293,42555.0
2016-04-28 12:30:00,100.42,100.52,100.39,100.48,71318.0,92.4293,92.5213,92.4017,92.4845,71318.0
2016-04-28 13:00:00,100.48,100.48,100.21,100.31,173551.0,92.4845,92.4845,92.236,92.3281,173551.0
2016-04-28 13:30:00,100.33,100.38,100.26,100.28,93917.0,92.3465,92.3925,92.282,92.3004,93917.0
2016-04-28 14:00:00,100.28,100.33,100.14,100.25,132434.0,92.3004,92.3465,92.1716,92.2728,132434.0
2016-04-28 14:30:00,100.25,100.26,99.92,99.99,73129.0,92.2728,92.282,91.9691,92.0335,73129.0
2016-04-28 15:00:00,99.98,99.99,99.24,99.24,103763.0,92.0243,92.0335,91.3432,91.3432,103763.0
2016-04-28 15:30:00,99.27,99.51,99.16,99.37,159749.0,91.3708,91.5917,91.2696,91.4628,159749.0
2016-04-29 09:30:00,99.05,99.27,98.77,98.77,87973.0,91.1683,91.3708,90.9106,90.9106,87973.0
2016-04-29 10:00:00,98.75,98.87,98.64,98.83,73194.0,90.8922,91.0026,90.7909,90.9658,73194.0
2016-04-29 10:30:00,98.82,99.03,98.58,98.65,87792.0,90.9566,91.1499,90.7357,90.8001,87792.0
2016-04-29 11:00:00,98.67,98.76,98.46,98.47,75148.0,90.8186,90.9014,90.6253,90.6345,75148.0
2016-04-29 11:30:00,98.47,98.51,98.23,98.5,82162.0,90.6345,90.6713,90.4136,90.6621,82162.0
2016-04-29 12:00:00,98.47,98.58,98.31,98.57,72889.0,90.6345,90.7357,90.4872,90.7265,72889.0
2016-04-29 12:30:00,98.55,98.72,98.5,98.57,77197.0,90.7081,90.8646,90.6621,90.7265,77197.0
2016-04-29 13:00:00,98.55,98.84,98.55,98.79,74438.0,90.7081,90.975,90.7081,90.929,74438.0
2016-04-29 13:30:00,98.77,98.78,98.43,98.45,86625.0,90.9106,90.9198,90.5976,90.6161,86625.0
2016-04-29 14:00:00,98.44,98.55,98.32,98.5,114993.0,90.6069,90.7081,90.4964,90.6621,114993.0
2016-04-29 14:30:00,98.48,98.55,98.35,98.42,64608.0,90.6437,90.7081,90.524,90.5884,64608.0
2016-04-29 15:00:00,98.42,98.75,98.41,98.57,96693.0,90.5884,90.8922,90.5792,90.7265,96693.0
2016-04-29 15:30:00,98.61,99.08,98.59,98.89,267861.0,90.7633,91.1959,90.7449,91.021,267861.0
2016-05-02 09:30:00,99.11,99.36,98.98,99.07,59079.0,91.2235,91.4536,91.1039,91.1867,59079.0
2016-05-02 10:00:00,99.03,99.39,98.99,99.29,85385.0,91.1499,91.4813,91.1131,91.3892,85385.0
2016-05-02 10:30:00,99.28,99.33,99.02,99.04,90819.0,91.38,91.426,91.1407,91.1591,90819.0
2016-05-02 11:00:00,99.04,99.28,99.04,99.21,44539.0,91.1591,91.38,91.1591,91.3156,44539.0
2016-05-02 11:30:00,99.21,99.3,99.12,99.16,66615.0,91.3156,91.3984,91.2327,91.2696,66615.0
2016-05-02 12:00:00,99.13,99.23,99.09,99.18,39708.0,91.2419,91.334,91.2051,91.288,39708.0
2016-05-02 12:30:00,99.18,99.36,99.17,99.32,114945.0,91.288,91.4536,91.2788,91.4168,114945.0
2016-05-02 13:00:00,99.32,99.47,99.3,99.46,80180.0,91.4168,91.5549,91.3984,91.5457,80180.0
2016-05-02 13:30:00,99.46,99.53,99.44,99.46,110878.0,91.5457,91.6101,91.5273,91.5457,110878.0
2016-05-02 14:00:00,99.47,99.6,99.45,99.59,86843.0,91.5549,91.6745,91.5365,91.6653,86843.0
2016-05-02 14:30:00,99.58,99.65,99.52,99.63,70971.0,91.6561,91.7206,91.6009,91.7022,70971.0
2016-05-02 15:00:00,99.63,99.74,99.63,99.73,86564.0,91.7022,91.8034,91.7022,91.7942,86564.0
2016-05-02 15:30:00,99.72,99.85,99.67,99.75,261782.0,91.785,91.9047,91.739,91.8126,261782.0
2016-05-03 09:30:00,99.1,99.28,98.87,99.0,98282.0,91.2143,91.38,91.0026,91.1223,98282.0
2016-05-03 10:00:00,99.0,99.02,98.73,98.96,50032.0,91.1223,91.1407,90.8738,91.0855,50032.0
2016-05-03 10:30:00,98.98,98.98,98.73,98.79,1921073.0,91.1039,91.1039,90.8738,90.929,1921073.0
2016-05-03 11:00:00,98.81,98.88,98.71,98.73,130119.0,90.9474,91.0118,90.8554,90.8738,130119.0
2016-05-03 11:30:00,98.73,98.93,98.62,98.85,90348.0,90.8738,91.0579,90.7725,90.9842,90348.0
2016-05-03 12:00:00,98.88,98.9,98.76,98.86,99898.0,91.0118,91.0302,90.9014,90.9934,99898.0
2016-05-03 12:30:00,98.88,99.1,98.88,99.09,53177.0,91.0118,91.2143,91.0118,91.2051,53177.0
2016-05-03 13:00:00,99.07,99.27,99.04,99.25,115831.0,91.1867,91.3708,91.1591,91.3524,115831.0
2016-05-03 13:30:00,99.26,99.45,99.22,99.29,118837.0,91.3616,91.5365,91.3248,91.3892,118837.0
2016-05-03 14:00:00,99.29,99.33,99.05,99.17,86284.0,91.3892,91.426,91.1683,91.2788,86284.0
2016-05-03 14:30:00,99.17,99.25,99.06,99.15,103202.0,91.2788,91.3524,91.1775,91.2604,103202.0
2016-05-03 15:00:00,99.16,99.19,98.95,99.05,171392.0,91.2696,91.2972,91.0763,91.1683,171392.0
2016-05-03 15:30:00,99.04,99.09,98.86,99.0,384970.0,91.1591,91.2051,90.9934,91.1223,384970.0
2016-05-04 09:30:00,98.33,98.62,98.31,98.62,348664.0,90.5056,90.7725,90.4872,90.7725,348664.0
2016-05-04 10:00:00,98.64,98.85,98.59,98.67,187133.0,90.7909,90.9842,90.7449,90.8186,187133.0
2016-05-04 10:30:00,98.65,98.74,98.46,98.54,143349.0,90.8001,90.883,90.6253,90.6989,143349.0
2016-05-04 11:00:00,98.55,98.65,98.33,98.38,119365.0,90.7081,90.8001,90.5056,90.5516,119365.0
2016-05-04 11:30:00,98.37,98.54,98.32,98.51,61862.0,90.5424,90.6989,90.4964,90.6713,61862.0
2016-05-04 12:00:00,98.51,98.67,98.48,98.57,57376.0,90.6713,90.8186,90.6437,90.7265,57376.0
2016-05-04 12:30:00,98.54,98.6,98.36,98.36,75405.0,90.6989,90.7541,90.5332,90.5332,75405.0
2016-05-04 13:00:00,98.36,98.54,98.32,98.54,63258.0,90.5332,90.6989,90.4964,90.6989,63258.0
2016-05-04 13:30:00,98.54,98.55,98.38,98.39,94282.0,90.6989,90.7081,90.5516,90.5608,94282.0
2016-05-04 14:00:00,98.36,98.52,98.24,98.51,117378.0,90.5332,90.6805,90.4228,90.6713,117378.0
2016-05-04 14:30:00,98.5,98.56,98.41,98.45,117958.0,90.6621,90.7173,90.5792,90.6161,117958.0
2016-05-04 15:00:00,98.44,98.57,98.38,98.49,101277.0,90.6069,90.7265,90.5516,90.6529,101277.0
2016-05-04 15:30:00,98.5,98.68,98.46,98.5,134281.0,90.6621,90.8278,90.6253,90.6621,134281.0
2016-05-05 09:30:00,98.65,98.78,98.49,98.56,196340.0,90.8001,90.9198,90.6529,90.7173,196340.0
2016-05-05 10:00:00,98.57,98.85,98.5,98.52,84568.0,90.7265,90.9842,90.6621,90.6805,84568.0
2016-05-05 10:30:00,98.55,98.69,98.47,98.66,91136.0,90.7081,90.837,90.6345,90.8093,91136.0
2016-05-05 11:00:00,98.67,98.69,98.44,98.49,96850.0,90.8186,90.837,90.6069,90.6529,96850.0
2016-05-05 11:30:00,98.5,98.81,98.5,98.78,58243.0,90.6621,90.9474,90.6621,90.9198,58243.0
2016-05-05 12:00:00,98.76,98.83,98.69,98.72,45274.0,90.9014,90.9658,90.837,90.8646,45274.0
2016-05-05 12:30:00,98.73,98.76,98.64,98.68,495092.0,90.8738,90.9014,90.7909,90.8278,495092.0
2016-05-05 13:00:00,98.67,98.7,98.31,98.33,58130.0,90.8186,90.8462,90.4872,90.5056,58130.0
2016-05-05 13:30:00,98.32,98.38,98.26,98.36,69165.0,90.4964,90.5516,90.4412,90.5332,69165.0
2016-05-05 14:00:00,98.34,98.5,98.29,98.44,117974.0,90.5148,90.6621,90.4688,90.6069,117974.0
2016-05-05 14:30:00,98.45,98.57,98.4,98.42,79092.0,90.6161,90.7265,90.57,90.5884,79092.0
2016-05-05 15:00:00,98.39,98.52,98.3,98.47,128333.0,90.5608,90.6805,90.478,90.6345,128333.0
2016-05-05 15:30:00,98.48,98.5,98.35,98.47,287551.0,90.6437,90.6621,90.524,90.6345,287551.0
2016-05-06 09:30:00,98.16,98.62,98.12,98.28,76342.0,90.3491,90.7725,90.3123,90.4596,76342.0
2016-05-06 10:00:00,98.33,98.48,98.09,98.19,79256.0,90.5056,90.6437,90.2847,90.3767,79256.0
2016-05-06 10:30:00,98.17,98.24,97.93,98.01,83233.0,90.3583,90.4228,90.1374,90.2111,83233.0
2016-05-06 11:00:00,98.02,98.29,98.01,98.27,93166.0,90.2203,90.4688,90.2111,90.4504,93166.0
2016-05-06 11:30:00,98.27,98.3,98.07,98.08,79952.0,90.4504,90.478,90.2663,90.2755,79952.0
2016-05-06 12:00:00,98.08,98.15,98.04,98.09,85619.0,90.2755,90.3399,90.2387,90.2847,85619.0
2016-05-06 12:30:00,98.11,98.26,98.05,98.26,54831.0,90.3031,90.4412,90.2479,90.4412,54831.0
2016-05-06 13:00:00,98.26,98.48,98.24,98.42,81180.0,90.4412,90.6437,90.4228,90.5884,81180.0
2016-05-06 13:30:00,98.43,98.63,98.37,98.63,61887.0,90.5976,90.7817,90.5424,90.7817,61887.0
2016-05-06 14:00:00,98.65,98.85,98.61,98.76,101513.0,90.8001,90.9842,90.7633,90.9014,101513.0
2016-05-06 14:30:00,98.76,98.88,98.7,98.78,82786.0,90.9014,91.0118,90.8462,90.9198,82786.0
2016-05-06 15:00:00,98.76,98.87,98.72,98.8,80289.0,90.9014,91.0026,90.8646,90.9382,80289.0
2016-05-06 15:30:00,98.79,98.86,98.67,98.86,116014.0,90.929,90.9934,90.8186,90.9934,116014.0
2016-05-09 09:30:00,98.87,99.42,98.86,99.42,54501.0,91.0026,91.5089,90.9934,91.5089,54501.0
2016-05-09 10:00:00,99.43,99.46,99.13,99.16,45071.0,91.5181,91.5457,91.2419,91.2696,45071.0
2016-05-09 10:30:00,99.13,99.3,99.06,99.26,42129.0,91.2419,91.3984,91.1775,91.3616,42129.0
2016-05-09 11:00:00,99.25,99.36,99.07,99.15,71400.0,91.3524,91.4536,91.1867,91.2604,71400.0
2016-05-09 11:30:00,99.17,99.3,99.06,99.24,65854.0,91.2788,91.3984,91.1775,91.3432,65854.0
2016-05-09 12:00:00,99.24,99.34,99.12,99.31,47904.0,91.3432,91.4352,91.2327,91.4076,47904.0
2016-05-09 12:30:00,99.32,99.33,99.2,99.28,47625.0,91.4168,91.426,91.3064,91.38,47625.0
2016-05-09 13:00:00,99.27,99.39,99.26,99.34,59416.0,91.3708,91.4813,91.3616,91.4352,59416.0
2016-05-09 13:30:00,99.34,99.42,99.28,99.3,377105.0,91.4352,91.5089,91.38,91.3984,377105.0
2016-05-09 14:00:00,99.29,99.34,99.21,99.3,112561.0,91.3892,91.4352,91.3156,91.3984,112561.0
2016-05-09 14:30:00,99.3,99.54,99.29,99.49,47075.0,91.3984,91.6193,91.3892,91.5733,47075.0
2016-05-09 15:00:00,99.51,99.51,99.36,99.37,51571.0,91.5917,91.5917,91.4536,91.4628,51571.0
2016-05-09 15:30:00,99.4,99.4,99.14,99.2,159024.0,91.4905,91.4905,91.2512,91.3064,159024.0
2016-05-10 09:30:00,99.55,99.86,99.54,99.81,105397.0,91.6285,91.9139,91.6193,91.8678,105397.0
2016-05-10 10:00:00,99.8,99.89,99.71,99.82,227543.0,91.8586,91.9415,91.7758,91.877,227543.0
2016-05-10 10:30:00,99.86,100.07,99.82,99.97,103478.0,91.9139,92.1071,91.877,92.0151,103478.0
2016-05-10 11:00:00,99.98,100.01,99.91,99.94,83245.0,92.0243,92.0519,91.9599,91.9875,83245.0
2016-05-10 11:30:00,99.95,100.07,99.92,100.06,95905.0,91.9967,92.1071,91.9691,92.0979,95905.0
2016-05-10 12:00:00,100.08,100.17,100.06,100.16,77490.0,92.1164,92.1992,92.0979,92.19,77490.0
2016-05-10 12:30:00,100.17,100.19,100.11,100.17,65576.0,92.1992,92.2176,92.144,92.1992,65576.0
2016-05-10 13:00:00,100.17,100.2,100.08,100.11,203489.0,92.1992,92.2268,92.1164,92.144,203489.0
2016-05-10 13:30:00,100.11,100.22,100.1,100.2,55304.0,92.144,92.2452,92.1348,92.2268,55304.0
2016-05-10 14:00:00,100.2,100.23,100.15,100.22,140487.0,92.2268,92.2544,92.1808,92.2452,140487.0
2016-05-10 14:30:00,100.21,100.26,100.18,100.19,84954.0,92.236,92.282,92.2084,92.2176,84954.0
2016-05-10 15:00:00,100.19,100.34,100.18,100.3,127578.0,92.2176,92.3557,92.2084,92.3188,127578.0
2016-05-10 15:30:00,100.31,100.43,100.25,100.4,234711.0,92.3281,92.4385,92.2728,92.4109,234711.0
2016-05-11 09:30:00,100.08,100.17,99.95,100.03,63131.0,92.1164,92.1992,91.9967,92.0703,63131.0
2016-05-11 10:00:00,100.01,100.14,99.97,100.1,40866.0,92.0519,92.1716,92.0151,92.1348,40866.0
2016-05-11 10:30:00,100.14,100.25,99.98,100.0,84754.0,92.1716,92.2728,92.0243,92.0427,84754.0
2016-05-11 11:00:00,99.98,99.98,99.74,99.82,128683.0,92.0243,92.0243,91.8034,91.877,128683.0
2016-05-11 11:30:00,99.82,99.88,99.73,99.74,146349.0,91.877,91.9323,91.7942,91.8034,146349.0
2016-05-11 12:00:00,99.72,99.82,99.68,99.79,41541.0,91.785,91.877,91.7482,91.8494,41541.0
2016-05-11 12:30:00,99.77,99.84,99.73,99.76,74484.0,91.831,91.8954,91.7942,91.8218,74484.0
2016-05-11 13:00:00,99.76,99.77,99.59,99.66,40724.0,91.8218,91.831,91.6653,91.7298,40724.0
2016-05-11 13:30:00,99.66,99.69,99.55,99.55,181699.0,91.7298,91.7574,91.6285,91.6285,181699.0
2016-05-11 14:00:00,99.55,99.55,99.36,99.48,115512.0,91.6285,91.6285,91.4536,91.5641,115512.0
2016-05-11 14:30:00,99.47,99.52,99.28,99.31,456213.0,91.5549,91.6009,91.38,91.4076,456213.0
2016-05-11 15:00:00,99.34,99.45,99.3,99.38,434174.0,91.4352,91.5365,91.3984,91.4721,434174.0
2016-05-11 15:30:00,99.37,99.44,99.22,99.23,629537.0,91.4628,91.5273,91.3248,91.334,629537.0
2016-05-12 09:30:00,99.53,99.66,99.24,99.25,133029.0,91.6101,91.7298,91.3432,91.3524,133029.0
2016-05-12 10:00:00,99.25,99.4,99.14,99.19,114887.0,91.3524,91.4905,91.2512,91.2972,114887.0
2016-05-12 10:30:00,99.18,99.21,98.94,99.02,175890.0,91.288,91.3156,91.0671,91.1407,175890.0
2016-05-12 11:00:00,99.03,99.03,98.65,98.77,93637.0,91.1499,91.1499,90.8001,90.9106,93637.0
2016-05-12 11:30:00,98.77,98.85,98.61,98.62,86489.0,90.9106,90.9842,90.7633,90.7725,86489.0
2016-05-12 12:00:00,98.62,98.7,98.54,98.67,50656.0,90.7725,90.8462,90.6989,90.8186,50656.0
2016-05-12 12:30:00,98.67,98.84,98.53,98.84,76893.0,90.8186,90.975,90.6897,90.975,76893.0
2016-05-12 13:00:00,98.84,98.87,98.72,98.82,104934.0,90.975,91.0026,90.8646,90.9566,104934.0
2016-05-12 13:30:00,98.82,98.96,98.64,98.96,58185.0,90.9566,91.0855,90.7909,91.0855,58185.0
2016-05-12 14:00:00,98.96,99.29,98.96,99.27,119540.0,91.0855,91.3892,91.0855,91.3708,119540.0
2016-05-12 14:30:00,99.23,99.46,99.18,99.36,61524.0,91.334,91.5457,91.288,91.4536,61524.0
2016-05-12 15:00:00,99.36,99.38,99.22,99.26,100128.0,91.4536,91.4721,91.3248,91.3616,100128.0
2016-05-12 15:30:00,99.25,99.26,99.01,99.11,129465.0,91.3524,91.3616,91.1315,91.2235,129465.0
2016-05-13 09:30:00,98.92,99.24,98.9,98.96,66175.0,91.0487,91.3432,91.0302,91.0855,66175.0
2016-05-13 10:00:00,98.98,99.13,98.82,98.97,66938.0,91.1039,91.2419,90.9566,91.0947,66938.0
2016-05-13 10:30:00,98.95,98.99,98.76,98.88,83640.0,91.0763,91.1131,90.9014,91.0118,83640.0
2016-05-13 11:00:00,98.89,99.29,98.89,99.24,66580.0,91.021,91.3892,91.021,91.3432,66580.0
2016-05-13 11:30:00,99.24,99.26,99.02,99.04,59129.0,91.3432,91.3616,91.1407,91.1591,59129.0
2016-05-13 12:00:00,99.04,99.14,98.97,99.11,45088.0,91.1591,91.2512,91.0947,91.2235,45088.0
2016-05-13 12:30:00,99.1,99.14,98.87,98.87,19148.0,91.2143,91.2512,91.0026,91.0026,19148.0
2016-05-13 13:00:00,98.86,98.95,98.74,98.74,37651.0,90.9934,91.0763,90.883,90.883,37651.0
2016-05-13 13:30:00,98.76,98.81,98.49,98.55,61510.0,90.9014,90.9474,90.6529,90.7081,61510.0
2016-05-13 14:00:00,98.55,98.63,98.33,98.41,66095.0,90.7081,90.7817,90.5056,90.5792,66095.0
2016-05-13 14:30:00,98.39,98.43,98.21,98.4,81671.0,90.5608,90.5976,90.3952,90.57,81671.0
2016-05-13 15:00:00,98.39,98.49,98.31,98.39,104860.0,90.5608,90.6529,90.4872,90.5608,104860.0
2016-05-13 15:30:00,98.41,98.53,98.37,98.39,285673.0,90.5792,90.6897,90.5424,90.5608,285673.0
2016-05-16 09:30:00,98.45,98.78,98.45,98.73,63439.0,90.6161,90.9198,90.6161,90.8738,63439.0
2016-05-16 10:00:00,98.74,98.82,98.68,98.76,87762.0,90.883,90.9566,90.8278,90.9014,87762.0
2016-05-16 10:30:00,98.77,99.01,98.77,98.97,58218.0,90.9106,91.1315,90.9106,91.0947,58218.0
2016-05-16 11:00:00,99.0,99.14,99.0,99.14,211645.0,91.1223,91.2512,91.1223,91.2512,211645.0
2016-05-16 11:30:00,99.15,99.34,99.14,99.32,86709.0,91.2604,91.4352,91.2512,91.4168,86709.0
2016-05-16 12:00:00,99.34,99.34,99.18,99.18,67946.0,91.4352,91.4352,91.288,91.288,67946.0
2016-05-16 12:30:00,99.18,99.34,99.16,99.31,37542.0,91.288,91.4352,91.2696,91.4076,37542.0
2016-05-16 13:00:00,99.32,99.4,99.3,99.35,39669.0,91.4168,91.4905,91.3984,91.4444,39669.0
2016-05-16 13:30:00,99.36,99.39,99.27,99.37,144626.0,91.4536,91.4813,91.3708,91.4628,144626.0
2016-05-16 14:00:00,99.37,99.61,99.36,99.6,51795.0,91.4628,91.6838,91.4536,91.6745,51795.0
2016-05-16 14:30:00,99.59,99.63,99.56,99.6,74127.0,91.6653,91.7022,91.6377,91.6745,74127.0
2016-05-16 15:00:00,99.59,99.67,99.55,99.57,65096.0,91.6653,91.739,91.6285,91.6469,65096.0
2016-05-16 15:30:00,99.57,99.57,99.38,99.41,96813.0,91.6469,91.6469,91.4721,91.4997,96813.0
2016-05-17 09:30:00,99.29,99.49,99.01,99.12,78318.0,91.3892,91.5733,91.1315,91.2327,78318.0
2016-05-17 10:00:00,99.1,99.11,98.87,98.99,93719.0,91.2143,91.2235,91.0026,91.1131,93719.0
2016-05-17 10:30:00,98.97,99.17,98.87,99.13,29851.0,91.0947,91.2788,91.0026,91.2419,29851.0
2016-05-17 11:00:00,99.14,99.18,98.99,98.99,48176.0,91.2512,91.288,91.1131,91.1131,48176.0
2016-05-17 11:30:00,99.02,99.25,99.01,99.2,36675.0,91.1407,91.3524,91.1315,91.3064,36675.0
2016-05-17 12:00:00,99.19,99.21,98.9,98.95,36834.0,91.2972,91.3156,91.0302,91.0763,36834.0
2016-05-17 12:30:00,98.95,99.0,98.8,98.87,39737.0,91.0763,91.1223,90.9382,91.0026,39737.0
2016-05-17 13:00:00,98.87,98.91,98.82,98.87,46277.0,91.0026,91.0395,90.9566,91.0026,46277.0
2016-05-17 13:30:00,98.87,98.95,98.59,98.6,64700.0,91.0026,91.0763,90.7449,90.7541,64700.0
2016-05-17 14:00:00,98.59,98.6,98.09,98.23,394130.0,90.7449,90.7541,90.2847,90.4136,394130.0
2016-05-17 14:30:00,98.23,98.33,98.15,98.32,75280.0,90.4136,90.5056,90.3399,90.4964,75280.0
2016-05-17 15:00:00,98.32,98.45,98.04,98.15,85701.0,90.4964,90.6161,90.2387,90.3399,85701.0
2016-05-17 15:30:00,98.14,98.36,98.12,98.33,134156.0,90.3307,90.5332,90.3123,90.5056,134156.0
2016-05-18 09:30:00,98.12,98.24,97.97,98.22,66030.0,90.3123,90.4228,90.1743,90.4044,66030.0
2016-05-18 10:00:00,98.23,98.65,98.2,98.63,67579.0,90.4136,90.8001,90.3859,90.7817,67579.0
2016-05-18 10:30:00,98.61,98.62,98.33,98.34,46180.0,90.7633,90.7725,90.5056,90.5148,46180.0
2016-05-18 11:00:00,98.36,98.54,98.29,98.52,169618.0,90.5332,90.6989,90.4688,90.6805,169618.0
2016-05-18 11:30:00,98.52,98.63,98.4,98.42,85886.0,90.6805,90.7817,90.57,90.5884,85886.0
2016-05-18 12:00:00,98.43,98.49,98.34,98.39,91676.0,90.5976,90.6529,90.5148,90.5608,91676.0
2016-05-18 12:30:00,98.37,98.62,98.37,98.62,59450.0,90.5424,90.7725,90.5424,90.7725,59450.0
2016-05-18 13:00:00,98.64,98.84,98.63,98.82,123576.0,90.7909,90.975,90.7817,90.9566,123576.0
2016-05-18 13:30:00,98.8,98.9,98.71,98.72,223589.0,90.9382,91.0302,90.8554,90.8646,223589.0
2016-05-18 14:00:00,98.71,98.72,97.73,97.77,233584.0,90.8554,90.8646,89.9533,89.9902,233584.0
2016-05-18 14:30:00,97.73,98.19,97.61,98.1,186116.0,89.9533,90.3767,89.8429,90.2939,186116.0
2016-05-18 15:00:00,98.11,98.32,97.85,97.85,181517.0,90.3031,90.4964,90.0638,90.0638,181517.0
2016-05-18 15:30:00,97.85,98.28,97.85,98.26,264897.0,90.0638,90.4596,90.0638,90.4412,264897.0
2016-05-19 09:30:00,97.75,98.03,97.39,97.39,104955.0,89.9718,90.2295,89.6404,89.6404,104955.0
2016-05-19 10:00:00,97.39,97.52,97.27,97.51,131713.0,89.6404,89.7601,89.53,89.7509,131713.0
2016-05-19 10:30:00,97.49,97.59,97.3,97.31,115712.0,89.7324,89.8245,89.5576,89.5668,115712.0
2016-05-19 11:00:00,97.32,97.42,97.16,97.31,138976.0,89.576,89.668,89.4287,89.5668,138976.0
2016-05-19 11:30:00,97.32,97.37,97.14,97.34,78199.0,89.576,89.622,89.4103,89.5944,78199.0
2016-05-19 12:00:00,97.31,97.51,97.29,97.34,102793.0,89.5668,89.7509,89.5484,89.5944,102793.0
2016-05-19 12:30:00,97.33,97.37,97.19,97.22,46108.0,89.5852,89.622,89.4563,89.4839,46108.0
2016-05-19 13:00:00,97.22,97.44,97.22,97.43,63662.0,89.4839,89.6864,89.4839,89.6772,63662.0
2016-05-19 13:30:00,97.45,97.65,97.44,97.48,102437.0,89.6956,89.8797,89.6864,89.7232,102437.0
2016-05-19 14:00:00,97.48,97.72,97.47,97.7,161850.0,89.7232,89.9441,89.714,89.9257,161850.0
2016-05-19 14:30:00,97.69,97.69,97.43,97.46,64639.0,89.9165,89.9165,89.6772,89.7048,64639.0
2016-05-19 15:00:00,97.47,97.88,97.47,97.76,133623.0,89.714,90.0914,89.714,89.981,133623.0
2016-05-19 15:30:00,97.76,97.88,97.68,97.77,109790.0,89.981,90.0914,89.9073,89.9902,109790.0
2016-05-20 09:30:00,98.12,98.51,98.08,98.51,80897.0,90.3123,90.6713,90.2755,90.6713,80897.0
2016-05-20 10:00:00,98.52,98.63,98.39,98.42,86776.0,90.6805,90.7817,90.5608,90.5884,86776.0
2016-05-20 10:30:00,98.41,98.63,98.4,98.47,54533.0,90.5792,90.7817,90.57,90.6345,54533.0
2016-05-20 11:00:00,98.51,98.63,98.5,98.62,75445.0,90.6713,90.7817,90.6621,90.7725,75445.0
2016-05-20 11:30:00,98.61,98.73,98.6,98.6,48241.0,90.7633,90.8738,90.7541,90.7541,48241.0
2016-05-20 12:00:00,98.6,98.64,98.54,98.63,46266.0,90.7541,90.7909,90.6989,90.7817,46266.0
2016-05-20 12:30:00,98.62,98.68,98.58,98.6,44396.0,90.7725,90.8278,90.7357,90.7541,44396.0
2016-05-20 13:00:00,98.61,98.63,98.49,98.5,31814.0,90.7633,90.7817,90.6529,90.6621,31814.0
2016-05-20 13:30:00,98.48,98.48,98.37,98.42,85048.0,90.6437,90.6437,90.5424,90.5884,85048.0
2016-05-20 14:00:00,98.43,98.59,98.4,98.58,60943.0,90.5976,90.7449,90.57,90.7357,60943.0
2016-05-20 14:30:00,98.59,98.61,98.42,98.45,53987.0,90.7449,90.7633,90.5884,90.6161,53987.0
2016-05-20 15:00:00,98.45,98.45,98.26,98.29,153474.0,90.6161,90.6161,90.4412,90.4688,153474.0
2016-05-20 15:30:00,98.29,98.46,98.29,98.44,162214.0,90.4688,90.6253,90.4688,90.6069,162214.0
2016-05-23 09:30:00,98.53,98.7,98.45,98.59,73167.0,90.6897,90.8462,90.6161,90.7449,73167.0
2016-05-23 10:00:00,98.59,98.72,98.55,98.61,43653.0,90.7449,90.8646,90.7081,90.7633,43653.0
2016-05-23 10:30:00,98.61,98.69,98.48,98.53,60735.0,90.7633,90.837,90.6437,90.6897,60735.0
2016-05-23 11:00:00,98.53,98.69,98.49,98.65,43499.0,90.6897,90.837,90.6529,90.8001,43499.0
2016-05-23 11:30:00,98.65,98.65,98.4,98.44,44425.0,90.8001,90.8001,90.57,90.6069,44425.0
2016-05-23 12:00:00,98.45,98.54,98.43,98.53,40554.0,90.6161,90.6989,90.5976,90.6897,40554.0
2016-05-23 12:30:00,98.52,98.55,98.44,98.55,87593.0,90.6805,90.7081,90.6069,90.7081,87593.0
2016-05-23 13:00:00,98.58,98.61,98.52,98.52,42270.0,90.7357,90.7633,90.6805,90.6805,42270.0
2016-05-23 13:30:00,98.52,98.54,98.43,98.49,42793.0,90.6805,90.6989,90.5976,90.6529,42793.0
2016-05-23 14:00:00,98.5,98.62,98.49,98.6,122295.0,90.6621,90.7725,90.6529,90.7541,122295.0
2016-05-23 14:30:00,98.59,98.61,98.46,98.46,120758.0,90.7449,90.7633,90.6253,90.6253,120758.0
2016-05-23 15:00:00,98.49,98.52,98.35,98.38,183345.0,90.6529,90.6805,90.524,90.5516,183345.0
2016-05-23 15:30:00,98.38,98.45,98.23,98.29,476102.0,90.5516,90.6161,90.4136,90.4688,476102.0
2016-05-24 09:30:00,98.78,99.26,98.78,99.16,131427.0,90.9198,91.3616,90.9198,91.2696,131427.0
2016-05-24 10:00:00,99.17,99.43,99.16,99.41,77409.0,91.2788,91.5181,91.2696,91.4997,77409.0
2016-05-24 10:30:00,99.41,99.55,99.4,99.52,65034.0,91.4997,91.6285,91.4905,91.6009,65034.0
2016-05-24 11:00:00,99.55,99.6,99.47,99.54,57406.0,91.6285,91.6745,91.5549,91.6193,57406.0
2016-05-24 11:30:00,99.54,99.67,99.5,99.64,50658.0,91.6193,91.739,91.5825,91.7114,50658.0
2016-05-24 12:00:00,99.66,99.67,99.57,99.59,56405.0,91.7298,91.739,91.6469,91.6653,56405.0
2016-05-24 12:30:00,99.6,99.71,99.57,99.71,110008.0,91.6745,91.7758,91.6469,91.7758,110008.0
2016-05-24 13:00:00,99.71,99.74,99.65,99.68,47881.0,91.7758,91.8034,91.7206,91.7482,47881.0
2016-05-24 13:30:00,99.68,99.72,99.6,99.65,84044.0,91.7482,91.785,91.6745,91.7206,84044.0
2016-05-24 14:00:00,99.64,99.74,99.62,99.67,176378.0,91.7114,91.8034,91.693,91.739,176378.0
2016-05-24 14:30:00,99.68,99.78,99.65,99.73,39250.0,91.7482,91.8402,91.7206,91.7942,39250.0
2016-05-24 15:00:00,99.73,99.93,99.71,99.85,120854.0,91.7942,91.9783,91.7758,91.9047,120854.0
2016-05-24 15:30:00,99.87,99.87,99.73,99.74,111531.0,91.9231,91.9231,91.7942,91.8034,111531.0
2016-05-25 09:30:00,100.03,100.21,99.97,100.2,107982.0,92.0703,92.236,92.0151,92.2268,107982.0
2016-05-25 10:00:00,100.17,100.4,100.17,100.31,72545.0,92.1992,92.4109,92.1992,92.3281,72545.0
2016-05-25 10:30:00,100.3,100.38,100.27,100.33,103322.0,92.3188,92.3925,92.2912,92.3465,103322.0
2016-05-25 11:00:00,100.34,100.42,100.19,100.21,82299.0,92.3557,92.4293,92.2176,92.236,82299.0
2016-05-25 11:30:00,100.21,100.3,100.19,100.3,71526.0,92.236,92.3188,92.2176,92.3188,71526.0
2016-05-25 12:00:00,100.3,100.31,100.21,100.24,59068.0,92.3188,92.3281,92.236,92.2636,59068.0
2016-05-25 12:30:00,100.24,100.3,100.22,100.28,74289.0,92.2636,92.3188,92.2452,92.3004,74289.0
2016-05-25 13:00:00,100.28,100.44,100.28,100.41,91177.0,92.3004,92.4477,92.3004,92.4201,91177.0
2016-05-25 13:30:00,100.42,100.45,100.36,100.41,59246.0,92.4293,92.4569,92.3741,92.4201,59246.0
2016-05-25 14:00:00,100.42,100.42,100.28,100.33,106383.0,92.4293,92.4293,92.3004,92.3465,106383.0
2016-05-25 14:30:00,100.34,100.42,100.17,100.19,174150.0,92.3557,92.4293,92.1992,92.2176,174150.0
2016-05-25 15:00:00,100.19,100.47,100.17,100.46,123493.0,92.2176,92.4753,92.1992,92.4661,123493.0
2016-05-25 15:30:00,100.47,100.47,100.26,100.26,219920.0,92.4753,92.4753,92.282,92.282,219920.0
2016-05-26 09:30:00,100.27,100.48,100.21,100.21,66811.0,92.2912,92.4845,92.236,92.236,66811.0
2016-05-26 10:00:00,100.24,100.37,100.16,100.28,35654.0,92.2636,92.3833,92.19,92.3004,35654.0
2016-05-26 10:30:00,100.33,100.44,100.24,100.24,75813.0,92.3465,92.4477,92.2636,92.2636,75813.0
2016-05-26 11:00:00,100.22,100.33,100.21,100.31,41279.0,92.2452,92.3465,92.236,92.3281,41279.0
2016-05-26 11:30:00,100.32,100.35,100.25,100.3,72848.0,92.3373,92.3649,92.2728,92.3188,72848.0
2016-05-26 12:00:00,100.28,100.32,100.19,100.22,55328.0,92.3004,92.3373,92.2176,92.2452,55328.0
2016-05-26 12:30:00,100.22,100.27,100.18,100.2,28261.0,92.2452,92.2912,92.2084,92.2268,28261.0
2016-05-26 13:00:00,100.2,100.34,100.19,100.31,42169.0,92.2268,92.3557,92.2176,92.3281,42169.0
2016-05-26 13:30:00,100.32,100.36,100.29,100.34,38170.0,92.3373,92.3741,92.3096,92.3557,38170.0
2016-05-26 14:00:00,100.33,100.44,100.32,100.4,116552.0,92.3465,92.4477,92.3373,92.4109,116552.0
2016-05-26 14:30:00,100.4,100.43,100.37,100.39,86802.0,92.4109,92.4385,92.3833,92.4017,86802.0
2016-05-26 15:00:00,100.39,100.51,100.38,100.46,60647.0,92.4017,92.5121,92.3925,92.4661,60647.0
2016-05-26 15:30:00,100.45,100.46,100.34,100.35,111728.0,92.4569,92.4661,92.3557,92.3649,111728.0
2016-05-27 09:30:00,100.39,100.65,100.39,100.6,53915.0,92.4017,92.641,92.4017,92.595,53915.0
2016-05-27 10:00:00,100.59,100.74,100.57,100.65,76861.0,92.5858,92.7238,92.5674,92.641,76861.0
2016-05-27 10:30:00,100.66,100.75,100.65,100.66,70640.0,92.6502,92.733,92.641,92.6502,70640.0
2016-05-27 11:00:00,100.68,100.78,100.63,100.77,41813.0,92.6686,92.7607,92.6226,92.7514,41813.0
2016-05-27 11:30:00,100.8,100.85,100.77,100.8,399762.0,92.7791,92.8251,92.7514,92.7791,399762.0
2016-05-27 12:00:00,100.81,100.82,100.78,100.79,257474.0,92.7883,92.7975,92.7607,92.7699,257474.0
2016-05-27 12:30:00,100.8,100.81,100.76,100.78,306584.0,92.7791,92.7883,92.7422,92.7607,306584.0
2016-05-27 13:00:00,100.79,100.79,100.71,100.71,53642.0,92.7699,92.7699,92.6962,92.6962,53642.0
2016-05-27 13:30:00,100.72,100.75,100.56,100.59,66736.0,92.7054,92.733,92.5582,92.5858,66736.0
2016-05-27 14:00:00,100.58,100.73,100.51,100.69,71222.0,92.5766,92.7146,92.5121,92.6778,71222.0
2016-05-27 14:30:00,100.69,100.74,100.62,100.72,61011.0,92.6778,92.7238,92.6134,92.7054,61011.0
2016-05-27 15:00:00,100.72,100.73,100.68,100.7,48879.0,92.7054,92.7146,92.6686,92.687,48879.0
2016-05-27 15:30:00,100.71,100.82,100.7,100.81,72985.0,92.6962,92.7975,92.687,92.7883,72985.0
2016-05-31 09:30:00,100.97,101.0,100.81,100.88,51350.0,92.9355,92.9631,92.7883,92.8527,51350.0
2016-05-31 10:00:00,100.9,101.01,100.9,100.94,92969.0,92.8711,92.9723,92.8711,92.9079,92969.0
2016-05-31 10:30:00,100.95,100.99,100.73,100.85,62043.0,92.9171,92.9539,92.7146,92.8251,62043.0
2016-05-31 11:00:00,100.83,100.83,100.66,100.72,86620.0,92.8067,92.8067,92.6502,92.7054,86620.0
2016-05-31 11:30:00,100.71,100.8,100.64,100.68,86294.0,92.6962,92.7791,92.6318,92.6686,86294.0
2016-05-31 12:00:00,100.66,100.68,100.57,100.64,42474.0,92.6502,92.6686,92.5674,92.6318,42474.0
2016-05-31 12:30:00,100.63,100.69,100.59,100.62,40383.0,92.6226,92.6778,92.5858,92.6134,40383.0
2016-05-31 13:00:00,100.62,100.79,100.6,100.78,444483.0,92.6134,92.7699,92.595,92.7607,444483.0
2016-05-31 13:30:00,100.8,100.81,100.7,100.71,237855.0,92.7791,92.7883,92.687,92.6962,237855.0
2016-05-31 14:00:00,100.7,100.7,100.43,100.56,234144.0,92.687,92.687,92.4385,92.5582,234144.0
2016-05-31 14:30:00,100.56,100.57,100.47,100.5,179896.0,92.5582,92.5674,92.4753,92.5029,179896.0
2016-05-31 15:00:00,100.48,100.66,100.43,100.65,89649.0,92.4845,92.6502,92.4385,92.641,89649.0
2016-05-31 15:30:00,100.66,100.94,100.66,100.78,242227.0,92.6502,92.9079,92.6502,92.7607,242227.0
2016-06-01 09:30:00,100.46,100.64,100.38,100.51,146010.0,92.4661,92.6318,92.3925,92.5121,146010.0
2016-06-01 10:00:00,100.52,100.78,100.44,100.61,207108.0,92.5213,92.7607,92.4477,92.6042,207108.0
2016-06-01 10:30:00,100.59,100.82,100.59,100.8,105582.0,92.5858,92.7975,92.5858,92.7791,105582.0
2016-06-01 11:00:00,100.8,100.95,100.78,100.79,111627.0,92.7791,92.9171,92.7607,92.7699,111627.0
2016-06-01 11:30:00,100.78,100.81,100.67,100.79,94225.0,92.7607,92.7883,92.6594,92.7699,94225.0
2016-06-01 12:00:00,100.79,100.91,100.79,100.84,40927.0,92.7699,92.8803,92.7699,92.8159,40927.0
2016-06-01 12:30:00,100.84,100.93,100.77,100.93,33508.0,92.8159,92.8987,92.7514,92.8987,33508.0
2016-06-01 13:00:00,100.94,100.95,100.84,100.85,90602.0,92.9079,92.9171,92.8159,92.8251,90602.0
2016-06-01 13:30:00,100.86,100.87,100.71,100.82,80149.0,92.8343,92.8435,92.6962,92.7975,80149.0
2016-06-01 14:00:00,100.82,101.01,100.73,100.97,80579.0,92.7975,92.9723,92.7146,92.9355,80579.0
2016-06-01 14:30:00,100.96,101.0,100.84,100.99,122366.0,92.9263,92.9631,92.8159,92.9539,122366.0
2016-06-01 15:00:00,101.0,101.06,100.93,101.02,77829.0,92.9631,93.0184,92.8987,92.9816,77829.0
2016-06-01 15:30:00,101.02,101.04,100.88,100.94,203123.0,92.9816,93.0,92.8527,92.9079,203123.0
2016-06-02 09:30:00,100.75,100.83,100.48,100.57,95146.0,92.733,92.8067,92.4845,92.5674,95146.0
2016-06-02 10:00:00,100.58,100.82,100.58,100.75,35211.0,92.5766,92.7975,92.5766,92.733,35211.0
2016-06-02 10:30:00,100.78,100.9,100.77,100.86,77775.0,92.7607,92.8711,92.7514,92.8343,77775.0
2016-06-02 11:00:00,100.85,100.98,100.81,100.9,104558.0,92.8251,92.9447,92.7883,92.8711,104558.0
2016-06-02 11:30:00,100.91,101.0,100.87,100.94,71940.0,92.8803,92.9631,92.8435,92.9079,71940.0
2016-06-02 12:00:00,100.94,100.94,100.8,100.8,52465.0,92.9079,92.9079,92.7791,92.7791,52465.0
2016-06-02 12:30:00,100.8,100.96,100.75,100.94,25415.0,92.7791,92.9263,92.733,92.9079,25415.0
2016-06-02 13:00:00,100.95,101.02,100.92,100.94,38939.0,92.9171,92.9816,92.8895,92.9079,38939.0
2016-06-02 13:30:00,100.94,101.08,100.92,101.06,50705.0,92.9079,93.0368,92.8895,93.0184,50705.0
2016-06-02 14:00:00,101.07,101.21,101.07,101.16,127053.0,93.0276,93.1564,93.0276,93.1104,127053.0
2016-06-02 14:30:00,101.17,101.19,101.12,101.17,93179.0,93.1196,93.138,93.0736,93.1196,93179.0
2016-06-02 15:00:00,101.18,101.24,101.13,101.24,115784.0,93.1288,93.184,93.0828,93.184,115784.0
2016-06-02 15:30:00,101.24,101.36,101.17,101.36,366237.0,93.184,93.2945,93.1196,93.2945,366237.0
2016-06-03 09:30:00,101.14,101.19,100.71,100.79,121317.0,93.092,93.138,92.6962,92.7699,121317.0
2016-06-03 10:00:00,100.78,100.79,100.44,100.56,174045.0,92.7607,92.7699,92.4477,92.5582,174045.0
2016-06-03 10:30:00,100.55,100.9,100.5,100.89,216680.0,92.549,92.8711,92.5029,92.8619,216680.0
2016-06-03 11:00:00,100.9,100.92,100.72,100.79,54046.0,92.8711,92.8895,92.7054,92.7699,54046.0
2016-06-03 11:30:00,100.79,101.09,100.77,101.07,217481.0,92.7699,93.046,92.7514,93.0276,217481.0
2016-06-03 12:00:00,101.08,101.1,100.97,101.0,48984.0,93.0368,93.0552,92.9355,92.9631,48984.0
2016-06-03 12:30:00,100.99,101.06,100.86,100.87,47238.0,92.9539,93.0184,92.8343,92.8435,47238.0
2016-06-03 13:00:00,100.86,101.01,100.85,100.89,54043.0,92.8343,92.9723,92.8251,92.8619,54043.0
2016-06-03 13:30:00,100.9,101.06,100.87,101.04,61189.0,92.8711,93.0184,92.8435,93.0,61189.0
2016-06-03 14:00:00,101.02,101.09,100.93,101.07,35889.0,92.9816,93.046,92.8987,93.0276,35889.0
2016-06-03 14:30:00,101.09,101.28,101.08,101.2,90223.0,93.046,93.2209,93.0368,93.1472,90223.0
2016-06-03 15:00:00,101.18,101.2,101.12,101.18,100697.0,93.1288,93.1472,93.0736,93.1288,100697.0
2016-06-03 15:30:00,101.17,101.21,101.06,101.11,249573.0,93.1196,93.1564,93.0184,93.0644,249573.0
2016-06-06 09:30:00,101.16,101.44,101.11,101.34,62894.0,93.1104,93.3681,93.0644,93.2761,62894.0
2016-06-06 10:00:00,101.35,101.41,101.28,101.29,73157.0,93.2853,93.3405,93.2209,93.2301,73157.0
2016-06-06 10:30:00,101.3,101.42,101.3,101.4,72927.0,93.2393,93.3497,93.2393,93.3313,72927.0
2016-06-06 11:00:00,101.39,101.45,101.35,101.36,36836.0,93.3221,93.3773,93.2853,93.2945,36836.0
2016-06-06 11:30:00,101.35,101.45,101.31,101.34,49196.0,93.2853,93.3773,93.2485,93.2761,49196.0
2016-06-06 12:00:00,101.34,101.34,101.23,101.3,75835.0,93.2761,93.2761,93.1748,93.2393,75835.0
2016-06-06 12:30:00,101.3,101.36,101.06,101.21,104194.0,93.2393,93.2945,93.0184,93.1564,104194.0
2016-06-06 13:00:00,101.21,101.42,101.19,101.38,75778.0,93.1564,93.3497,93.138,93.3129,75778.0
2016-06-06 13:30:00,101.39,101.52,101.34,101.49,41660.0,93.3221,93.4418,93.2761,93.4142,41660.0
2016-06-06 14:00:00,101.48,101.65,101.45,101.62,112529.0,93.405,93.5614,93.3773,93.5338,112529.0
2016-06-06 14:30:00,101.62,101.62,101.54,101.55,108249.0,93.5338,93.5338,93.4602,93.4694,108249.0
2016-06-06 15:00:00,101.55,101.6,101.52,101.53,36275.0,93.4694,93.5154,93.4418,93.451,36275.0
2016-06-06 15:30:00,101.53,101.59,101.44,101.46,147113.0,93.451,93.5062,93.3681,93.3865,147113.0
2016-06-07 09:30:00,101.53,101.62,101.41,101.56,237880.0,93.451,93.5338,93.3405,93.4786,237880.0
2016-06-07 10:00:00,101.59,101.68,101.57,101.64,143205.0,93.5062,93.589,93.4878,93.5522,143205.0
2016-06-07 10:30:00,101.65,101.69,101.51,101.57,983018.0,93.5614,93.5982,93.4326,93.4878,983018.0
2016-06-07 11:00:00,101.56,101.69,101.55,101.69,114031.0,93.4786,93.5982,93.4694,93.5982,114031.0
2016-06-07 11:30:00,101.69,101.72,101.64,101.66,59673.0,93.5982,93.6259,93.5522,93.5706,59673.0
2016-06-07 12:00:00,101.67,101.74,101.66,101.73,40513.0,93.5798,93.6443,93.5706,93.6351,40513.0
2016-06-07 12:30:00,101.74,101.79,101.73,101.76,42367.0,93.6443,93.6903,93.6351,93.6627,42367.0
2016-06-07 13:00:00,101.77,101.82,101.75,101.8,33514.0,93.6719,93.7179,93.6535,93.6995,33514.0
2016-06-07 13:30:00,101.8,101.8,101.69,101.69,44153.0,93.6995,93.6995,93.5982,93.5982,44153.0
2016-06-07 14:00:00,101.7,101.78,101.69,101.73,80681.0,93.6074,93.6811,93.5982,93.6351,80681.0
2016-06-07 14:30:00,101.72,101.74,101.65,101.66,77592.0,93.6259,93.6443,93.5614,93.5706,77592.0
2016-06-07 15:00:00,101.66,101.7,101.58,101.63,73475.0,93.5706,93.6074,93.497,93.543,73475.0
2016-06-07 15:30:00,101.63,101.64,101.43,101.49,184496.0,93.543,93.5522,93.3589,93.4142,184496.0
2016-06-08 09:30:00,101.47,101.79,101.47,101.79,70263.0,93.3957,93.6903,93.3957,93.6903,70263.0
2016-06-08 10:00:00,101.78,101.78,101.47,101.58,124068.0,93.6811,93.6811,93.3957,93.497,124068.0
2016-06-08 10:30:00,101.57,101.67,101.53,101.55,65655.0,93.4878,93.5798,93.451,93.4694,65655.0
2016-06-08 11:00:00,101.54,101.61,101.47,101.6,65002.0,93.4602,93.5246,93.3957,93.5154,65002.0
2016-06-08 11:30:00,101.59,101.75,101.59,101.7,49083.0,93.5062,93.6535,93.5062,93.6074,49083.0
2016-06-08 12:00:00,101.71,101.81,101.7,101.78,25038.0,93.6166,93.7087,93.6074,93.6811,25038.0
2016-06-08 12:30:00,101.8,101.83,101.7,101.77,17148.0,93.6995,93.7271,93.6074,93.6719,17148.0
2016-06-08 13:00:00,101.76,101.81,101.71,101.71,48405.0,93.6627,93.7087,93.6166,93.6166,48405.0
2016-06-08 13:30:00,101.69,101.75,101.69,101.74,39024.0,93.5982,93.6535,93.5982,93.6443,39024.0
2016-06-08 14:00:00,101.75,101.84,101.69,101.84,49239.0,93.6535,93.7363,93.5982,93.7363,49239.0
2016-06-08 14:30:00,101.84,101.9,101.82,101.88,68308.0,93.7363,93.7915,93.7179,93.7731,68308.0
2016-06-08 15:00:00,101.88,101.93,101.81,101.83,91203.0,93.7731,93.8191,93.7087,93.7271,91203.0
2016-06-08 15:30:00,101.83,101.87,101.78,101.81,114790.0,93.7271,93.7639,93.6811,93.7087,114790.0
2016-06-09 09:30:00,101.45,101.75,101.44,101.73,126554.0,93.3773,93.6535,93.3681,93.6351,126554.0
2016-06-09 10:00:00,101.7,101.7,101.5,101.56,96675.0,93.6074,93.6074,93.4234,93.4786,96675.0
2016-06-09 10:30:00,101.57,101.68,101.46,101.59,46354.0,93.4878,93.589,93.3865,93.5062,46354.0
2016-06-09 11:00:00,101.59,101.68,101.5,101.51,146313.0,93.5062,93.589,93.4234,93.4326,146313.0
2016-06-09 11:30:00,101.5,101.55,101.41,101.46,203163.0,93.4234,93.4694,93.3405,93.3865,203163.0
2016-06-09 12:00:00,101.46,101.48,101.35,101.42,72418.0,93.3865,93.405,93.2853,93.3497,72418.0
2016-06-09 12:30:00,101.43,101.58,101.42,101.55,96937.0,93.3589,93.497,93.3497,93.4694,96937.0
2016-06-09 13:00:00,101.55,101.67,101.49,101.63,35153.0,93.4694,93.5798,93.4142,93.543,35153.0
2016-06-09 13:30:00,101.63,101.68,101.45,101.56,52838.0,93.543,93.589,93.3773,93.4786,52838.0
2016-06-09 14:00:00,101.56,101.62,101.5,101.55,53738.0,93.4786,93.5338,93.4234,93.4694,53738.0
2016-06-09 14:30:00,101.56,101.72,101.56,101.69,26196.0,93.4786,93.6259,93.4786,93.5982,26196.0
2016-06-09 15:00:00,101.7,101.77,101.65,101.72,53302.0,93.6074,93.6719,93.5614,93.6259,53302.0
2016-06-09 15:30:00,101.71,101.78,101.69,101.69,134254.0,93.6166,93.6811,93.5982,93.5982,134254.0
2016-06-10 09:30:00,100.93,101.03,100.73,100.84,85424.0,92.8987,92.9908,92.7146,92.8159,85424.0
2016-06-10 10:00:00,100.83,100.93,100.68,100.9,82726.0,92.8067,92.8987,92.6686,92.8711,82726.0
2016-06-10 10:30:00,100.9,101.02,100.82,100.86,66461.0,92.8711,92.9816,92.7975,92.8343,66461.0
2016-06-10 11:00:00,100.87,101.04,100.84,100.96,107190.0,92.8435,93.0,92.8159,92.9263,107190.0
2016-06-10 11:30:00,100.97,101.01,100.86,100.97,48938.0,92.9355,92.9723,92.8343,92.9355,48938.0
2016-06-10 12:00:00,100.97,100.98,100.76,100.8,52088.0,92.9355,92.9447,92.7422,92.7791,52088.0
2016-06-10 12:30:00,100.79,100.91,100.73,100.9,43085.0,92.7699,92.8803,92.7146,92.8711,43085.0
2016-06-10 13:00:00,100.9,100.96,100.82,100.9,58064.0,92.8711,92.9263,92.7975,92.8711,58064.0
2016-06-10 13:30:00,100.91,100.91,100.57,100.59,89197.0,92.8803,92.8803,92.5674,92.5858,89197.0
2016-06-10 14:00:00,100.61,100.61,100.42,100.5,66073.0,92.6042,92.6042,92.4293,92.5029,66073.0
2016-06-10 14:30:00,100.48,100.6,100.45,100.53,68199.0,92.4845,92.595,92.4569,92.5305,68199.0
2016-06-10 15:00:00,100.53,100.58,100.42,100.57,56647.0,92.5305,92.5766,92.4293,92.5674,56647.0
2016-06-10 15:30:00,100.57,100.78,100.56,100.73,107532.0,92.5674,92.7607,92.5582,92.7146,107532.0
2016-06-13 09:30:00,100.48,100.76,100.35,100.7,90177.0,92.4845,92.7422,92.3649,92.687,90177.0
2016-06-13 10:00:00,100.69,100.83,100.52,100.67,79430.0,92.6778,92.8067,92.5213,92.6594,79430.0
2016-06-13 10:30:00,100.7,100.79,100.55,100.58,195038.0,92.687,92.7699,92.549,92.5766,195038.0
2016-06-13 11:00:00,100.58,100.61,100.45,100.54,63008.0,92.5766,92.6042,92.4569,92.5397,63008.0
2016-06-13 11:30:00,100.52,100.55,100.15,100.17,64141.0,92.5213,92.549,92.1808,92.1992,64141.0
2016-06-13 12:00:00,100.14,100.41,100.13,100.29,124237.0,92.1716,92.4201,92.1624,92.3096,124237.0
2016-06-13 12:30:00,100.29,100.46,100.24,100.41,129852.0,92.3096,92.4661,92.2636,92.4201,129852.0
2016-06-13 13:00:00,100.42,100.45,100.28,100.39,48424.0,92.4293,92.4569,92.3004,92.4017,48424.0
2016-06-13 13:30:00,100.4,100.41,100.15,100.19,117562.0,92.4109,92.4201,92.1808,92.2176,117562.0
2016-06-13 14:00:00,100.21,100.33,100.15,100.24,149981.0,92.236,92.3465,92.1808,92.2636,149981.0
2016-06-13 14:30:00,100.2,100.42,100.2,100.23,150620.0,92.2268,92.4293,92.2268,92.2544,150620.0
2016-06-13 15:00:00,100.22,100.27,100.02,100.1,130423.0,92.2452,92.2912,92.0611,92.1348,130423.0
2016-06-13 15:30:00,100.08,100.15,99.84,99.9,224756.0,92.1164,92.1808,91.8954,91.9507,224756.0
2016-06-14 09:30:00,99.65,100.04,99.65,99.93,58908.0,91.7206,92.0795,91.7206,91.9783,58908.0
2016-06-14 10:00:00,99.93,100.03,99.49,99.59,126561.0,91.9783,92.0703,91.5733,91.6653,126561.0
2016-06-14 10:30:00,99.58,99.67,99.25,99.3,63590.0,91.6561,91.739,91.3524,91.3984,63590.0
2016-06-14 11:00:00,99.31,99.44,99.2,99.27,90979.0,91.4076,91.5273,91.3064,91.3708,90979.0
2016-06-14 11:30:00,99.28,99.5,99.24,99.37,180586.0,91.38,91.5825,91.3432,91.4628,180586.0
2016-06-14 12:00:00,99.37,99.78,99.35,99.76,98131.0,91.4628,91.8402,91.4444,91.8218,98131.0
2016-06-14 12:30:00,99.75,99.76,99.56,99.59,48838.0,91.8126,91.8218,91.6377,91.6653,48838.0
2016-06-14 13:00:00,99.59,99.64,99.46,99.48,48656.0,91.6653,91.7114,91.5457,91.5641,48656.0
2016-06-14 13:30:00,99.47,99.59,99.36,99.36,64330.0,91.5549,91.6653,91.4536,91.4536,64330.0
2016-06-14 14:00:00,99.38,99.64,99.37,99.64,124788.0,91.4721,91.7114,91.4628,91.7114,124788.0
2016-06-14 14:30:00,99.62,99.64,99.33,99.37,113762.0,91.693,91.7114,91.426,91.4628,113762.0
2016-06-14 15:00:00,99.38,99.8,99.3,99.8,112742.0,91.4721,91.8586,91.3984,91.8586,112742.0
2016-06-14 15:30:00,99.78,99.87,99.66,99.8,189939.0,91.8402,91.9231,91.7298,91.8586,189939.0
2016-06-15 09:30:00,99.99,100.25,99.99,100.15,50812.0,92.0335,92.2728,92.0335,92.1808,50812.0
2016-06-15 10:00:00,100.21,100.31,100.08,100.09,124649.0,92.236,92.3281,92.1164,92.1256,124649.0
2016-06-15 10:30:00,100.1,100.27,100.09,100.2,91787.0,92.1348,92.2912,92.1256,92.2268,91787.0
2016-06-15 11:00:00,100.19,100.28,100.02,100.04,65638.0,92.2176,92.3004,92.0611,92.0795,65638.0
2016-06-15 11:30:00,100.01,100.16,99.99,100.13,303621.0,92.0519,92.19,92.0335,92.1624,303621.0
2016-06-15 12:00:00,100.12,100.16,100.04,100.12,36570.0,92.1532,92.19,92.0795,92.1532,36570.0
2016-06-15 12:30:00,100.12,100.17,100.03,100.04,58389.0,92.1532,92.1992,92.0703,92.0795,58389.0
2016-06-15 13:00:00,100.03,100.13,100.02,100.12,56598.0,92.0703,92.1624,92.0611,92.1532,56598.0
2016-06-15 13:30:00,100.13,100.2,100.09,100.19,78885.0,92.1624,92.2268,92.1256,92.2176,78885.0
2016-06-15 14:00:00,100.2,100.36,100.05,100.06,158566.0,92.2268,92.3741,92.0887,92.0979,158566.0
2016-06-15 14:30:00,100.05,100.27,99.96,100.2,254403.0,92.0887,92.2912,92.0059,92.2268,254403.0
2016-06-15 15:00:00,100.2,100.25,100.11,100.21,109277.0,92.2268,92.2728,92.144,92.236,109277.0
2016-06-15 15:30:00,100.23,100.25,99.61,99.72,346207.0,92.2544,92.2728,91.6838,91.785,346207.0
2016-06-16 09:30:00,99.25,99.31,98.85,98.85,85119.0,91.3524,91.4076,90.9842,90.9842,85119.0
2016-06-16 10:00:00,98.87,99.01,98.78,98.91,59683.0,91.0026,91.1315,90.9198,91.0395,59683.0
2016-06-16 10:30:00,98.89,98.9,98.71,98.9,75995.0,91.021,91.0302,90.8554,91.0302,75995.0
2016-06-16 11:00:00,98.9,99.23,98.88,99.22,68518.0,91.0302,91.334,91.0118,91.3248,68518.0
2016-06-16 11:30:00,99.23,99.28,98.94,98.94,100678.0,91.334,91.38,91.0671,91.0671,100678.0
2016-06-16 12:00:00,98.92,99.46,98.9,99.39,122178.0,91.0487,91.5457,91.0302,91.4813,122178.0
2016-06-16 12:30:00,99.38,99.63,99.31,99.5,90421.0,91.4721,91.7022,91.4076,91.5825,90421.0
2016-06-16 13:00:00,99.5,99.65,99.46,99.48,106773.0,91.5825,91.7206,91.5457,91.5641,106773.0
2016-06-16 13:30:00,99.49,99.55,99.32,99.36,75437.0,91.5733,91.6285,91.4168,91.4536,75437.0
2016-06-16 14:00:00,99.34,99.77,99.34,99.58,138836.0,91.4352,91.831,91.4352,91.6561,138836.0
2016-06-16 14:30:00,99.62,99.84,99.57,99.7,157113.0,91.693,91.8954,91.6469,91.7666,157113.0
2016-06-16 15:00:00,99.71,99.98,99.68,99.96,195480.0,91.7758,92.0243,91.7482,92.0059,195480.0
2016-06-16 15:30:00,99.97,100.06,99.9,99.97,166398.0,92.0151,92.0979,91.9507,92.0151,166398.0
2016-06-17 09:30:00,99.89,99.89,99.42,99.52,97794.0,91.9415,91.9415,91.5089,91.6009,97794.0
2016-06-17 10:00:00,99.54,99.6,99.32,99.34,113065.0,91.6193,91.6745,91.4168,91.4352,113065.0
2016-06-17 10:30:00,99.33,99.35,99.16,99.23,61792.0,91.426,91.4444,91.2696,91.334,61792.0
2016-06-17 11:00:00,99.2,99.21,99.04,99.05,91980.0,91.3064,91.3156,91.1591,91.1683,91980.0
2016-06-17 11:30:00,99.01,99.23,99.0,99.16,77526.0,91.1315,91.334,91.1223,91.2696,77526.0
2016-06-17 12:00:00,99.17,99.41,99.17,99.34,46030.0,91.2788,91.4997,91.2788,91.4352,46030.0
2016-06-17 12:30:00,99.38,99.38,99.21,99.25,34679.0,91.4721,91.4721,91.3156,91.3524,34679.0
2016-06-17 13:00:00,99.26,99.43,99.15,99.36,80862.0,91.3616,91.5181,91.2604,91.4536,80862.0
2016-06-17 13:30:00,99.36,99.48,99.32,99.41,50361.0,91.4536,91.5641,91.4168,91.4997,50361.0
2016-06-17 14:00:00,99.38,99.47,99.28,99.43,102814.0,91.4721,91.5549,91.38,91.5181,102814.0
2016-06-17 14:30:00,99.43,99.57,99.41,99.48,96213.0,91.5181,91.6469,91.4997,91.5641,96213.0
2016-06-17 15:00:00,99.48,99.52,99.32,99.38,119435.0,91.5641,91.6009,91.4168,91.4721,119435.0
2016-06-17 15:30:00,99.37,99.4,99.26,99.34,387097.0,91.4628,91.4905,91.3616,91.4352,387097.0
2016-06-20 09:30:00,100.33,100.62,100.33,100.55,157337.0,92.3465,92.6134,92.3465,92.549,157337.0
2016-06-20 10:00:00,100.55,100.81,100.55,100.71,49755.0,92.549,92.7883,92.549,92.6962,49755.0
2016-06-20 10:30:00,100.71,100.72,100.61,100.68,50660.0,92.6962,92.7054,92.6042,92.6686,50660.0
2016-06-20 11:00:00,100.67,100.75,100.64,100.68,71159.0,92.6594,92.733,92.6318,92.6686,71159.0
2016-06-20 11:30:00,100.68,100.71,100.47,100.55,53188.0,92.6686,92.6962,92.4753,92.549,53188.0
2016-06-20 12:00:00,100.58,100.58,100.48,100.54,39053.0,92.5766,92.5766,92.4845,92.5397,39053.0
2016-06-20 12:30:00,100.54,100.62,100.49,100.57,45887.0,92.5397,92.6134,92.4937,92.5674,45887.0
2016-06-20 13:00:00,100.56,100.6,100.37,100.4,90792.0,92.5582,92.595,92.3833,92.4109,90792.0
2016-06-20 13:30:00,100.4,100.54,100.38,100.49,52916.0,92.4109,92.5397,92.3925,92.4937,52916.0
2016-06-20 14:00:00,100.48,100.5,100.31,100.33,97085.0,92.4845,92.5029,92.3281,92.3465,97085.0
2016-06-20 14:30:00,100.33,100.45,100.28,100.44,146735.0,92.3465,92.4569,92.3004,92.4477,146735.0
2016-06-20 15:00:00,100.44,100.45,100.12,100.12,83946.0,92.4477,92.4569,92.1532,92.1532,83946.0
2016-06-20 15:30:00,100.12,100.23,99.92,99.99,200082.0,92.1532,92.2544,91.9691,92.0335,200082.0
2016-06-21 09:30:00,100.19,100.25,100.08,100.2,80125.0,92.2176,92.2728,92.1164,92.2268,80125.0
2016-06-21 10:00:00,100.18,100.23,99.97,100.13,71393.0,92.2084,92.2544,92.0151,92.1624,71393.0
2016-06-21 10:30:00,100.14,100.17,99.94,99.99,77220.0,92.1716,92.1992,91.9875,92.0335,77220.0
2016-06-21 11:00:00,99.99,100.24,99.97,100.06,69731.0,92.0335,92.2636,92.0151,92.0979,69731.0
2016-06-21 11:30:00,100.03,100.07,99.93,100.06,35843.0,92.0703,92.1071,91.9783,92.0979,35843.0
2016-06-21 12:00:00,100.06,100.14,100.01,100.14,40703.0,92.0979,92.1716,92.0519,92.1716,40703.0
2016-06-21 12:30:00,100.16,100.16,100.01,100.02,24127.0,92.19,92.19,92.0519,92.0611,24127.0
2016-06-21 13:00:00,100.02,100.09,99.98,100.01,24701.0,92.0611,92.1256,92.0243,92.0519,24701.0
2016-06-21 13:30:00,100.0,100.04,99.88,100.02,95215.0,92.0427,92.0795,91.9323,92.0611,95215.0
2016-06-21 14:00:00,100.02,100.15,99.97,100.13,176699.0,92.0611,92.1808,92.0151,92.1624,176699.0
2016-06-21 14:30:00,100.13,100.31,100.1,100.14,68651.0,92.1624,92.3281,92.1348,92.1716,68651.0
2016-06-21 15:00:00,100.15,100.28,100.05,100.26,70752.0,92.1808,92.3004,92.0887,92.282,70752.0
2016-06-21 15:30:00,100.26,100.28,100.05,100.06,159380.0,92.282,92.3004,92.0887,92.0979,159380.0
2016-06-22 09:30:00,100.18,100.25,100.11,100.11,64911.0,92.2084,92.2728,92.144,92.144,64911.0
2016-06-22 10:00:00,100.1,100.27,100.06,100.25,75935.0,92.1348,92.2912,92.0979,92.2728,75935.0
2016-06-22 10:30:00,100.25,100.61,100.21,100.5,99693.0,92.2728,92.6042,92.236,92.5029,99693.0
2016-06-22 11:00:00,100.5,100.64,100.46,100.62,193569.0,92.5029,92.6318,92.4661,92.6134,193569.0
2016-06-22 11:30:00,100.62,100.62,100.33,100.42,246684.0,92.6134,92.6134,92.3465,92.4293,246684.0
2016-06-22 12:00:00,100.43,100.45,100.1,100.13,81911.0,92.4385,92.4569,92.1348,92.1624,81911.0
2016-06-22 12:30:00,100.16,100.19,100.04,100.17,47751.0,92.19,92.2176,92.0795,92.1992,47751.0
2016-06-22 13:00:00,100.17,100.17,99.9,100.03,121143.0,92.1992,92.1992,91.9507,92.0703,121143.0
2016-06-22 13:30:00,100.01,100.26,100.0,100.19,598488.0,92.0519,92.282,92.0427,92.2176,598488.0
2016-06-22 14:00:00,100.2,100.24,100.08,100.16,60676.0,92.2268,92.2636,92.1164,92.19,60676.0
2016-06-22 14:30:00,100.17,100.19,100.0,100.1,387063.0,92.1992,92.2176,92.0427,92.1348,387063.0
2016-06-22 15:00:00,100.09,100.21,99.95,99.96,318988.0,92.1256,92.236,91.9967,92.0059,318988.0
2016-06-22 15:30:00,99.97,100.07,99.86,99.92,971603.0,92.0151,92.1071,91.9139,91.9691,971603.0
2016-06-23 09:30:00,100.72,100.73,100.38,100.54,294786.0,92.7054,92.7146,92.3925,92.5397,294786.0
2016-06-23 10:00:00,100.55,100.68,100.5,100.59,114059.0,92.549,92.6686,92.5029,92.5858,114059.0
2016-06-23 10:30:00,100.59,100.68,100.44,100.64,52222.0,92.5858,92.6686,92.4477,92.6318,52222.0
2016-06-23 11:00:00,100.65,100.82,100.64,100.81,35329.0,92.641,92.7975,92.6318,92.7883,35329.0
2016-06-23 11:30:00,100.82,100.87,100.76,100.83,81525.0,92.7975,92.8435,92.7422,92.8067,81525.0
2016-06-23 12:00:00,100.83,100.89,100.8,100.8,26258.0,92.8067,92.8619,92.7791,92.7791,26258.0
2016-06-23 12:30:00,100.8,100.81,100.66,100.71,67600.0,92.7791,92.7883,92.6502,92.6962,67600.0
2016-06-23 13:00:00,100.73,100.8,100.69,100.76,42460.0,92.7146,92.7791,92.6778,92.7422,42460.0
2016-06-23 13:30:00,100.76,100.77,100.64,100.7,69651.0,92.7422,92.7514,92.6318,92.687,69651.0
2016-06-23 14:00:00,100.7,100.76,100.65,100.72,113725.0,92.687,92.7422,92.641,92.7054,113725.0
2016-06-23 14:30:00,100.72,100.84,100.69,100.78,100830.0,92.7054,92.8159,92.6778,92.7607,100830.0
2016-06-23 15:00:00,100.78,100.8,100.7,100.71,211735.0,92.7607,92.7791,92.687,92.6962,211735.0
2016-06-23 15:30:00,100.72,101.11,100.71,101.11,176998.0,92.7054,93.0644,92.6962,93.0644,176998.0
2016-06-24 09:30:00,97.65,98.95,97.53,98.88,278512.0,89.8797,91.0763,89.7693,91.0118,278512.0
2016-06-24 10:00:00,98.85,99.31,98.76,98.9,536855.0,90.9842,91.4076,90.9014,91.0302,536855.0
2016-06-24 10:30:00,98.89,99.03,98.73,98.75,242442.0,91.021,91.1499,90.8738,90.8922,242442.0
2016-06-24 11:00:00,98.75,98.81,98.38,98.56,291025.0,90.8922,90.9474,90.5516,90.7173,291025.0
2016-06-24 11:30:00,98.58,98.77,98.47,98.64,186669.0,90.7357,90.9106,90.6345,90.7909,186669.0
2016-06-24 12:00:00,98.62,98.67,98.24,98.39,129725.0,90.7725,90.8186,90.4228,90.5608,129725.0
2016-06-24 12:30:00,98.36,98.41,97.98,98.07,161641.0,90.5332,90.5792,90.1835,90.2663,161641.0
2016-06-24 13:00:00,98.06,98.22,98.0,98.16,160073.0,90.2571,90.4044,90.2019,90.3491,160073.0
2016-06-24 13:30:00,98.17,98.36,98.11,98.21,161113.0,90.3583,90.5332,90.3031,90.3952,161113.0
2016-06-24 14:00:00,98.21,98.3,97.97,97.98,419669.0,90.3952,90.478,90.1743,90.1835,419669.0
2016-06-24 14:30:00,97.96,98.11,97.72,97.95,231297.0,90.165,90.3031,89.9441,90.1558,231297.0
2016-06-24 15:00:00,97.93,98.04,97.41,97.54,307414.0,90.1374,90.2387,89.6588,89.7785,307414.0
2016-06-24 15:30:00,97.53,98.2,97.5,97.62,836173.0,89.7693,90.3859,89.7417,89.8521,836173.0
2016-06-27 09:30:00,97.02,97.02,96.35,96.42,649174.0,89.2998,89.2998,88.6832,88.7476,649174.0
2016-06-27 10:00:00,96.42,96.59,95.87,95.89,647566.0,88.7476,88.9041,88.2414,88.2598,647566.0
2016-06-27 10:30:00,95.93,96.1,95.5,95.53,231931.0,88.2966,88.4531,87.9008,87.9284,231931.0
2016-06-27 11:00:00,95.5,95.82,95.45,95.81,153742.0,87.9008,88.1953,87.8548,88.1861,153742.0
2016-06-27 11:30:00,95.8,96.11,95.77,95.96,140496.0,88.1769,88.4623,88.1493,88.3242,140496.0
2016-06-27 12:00:00,95.94,96.18,95.86,96.17,123710.0,88.3058,88.5267,88.2321,88.5175,123710.0
2016-06-27 12:30:00,96.18,96.21,95.83,96.01,173987.0,88.5267,88.5543,88.2045,88.3702,173987.0
2016-06-27 13:00:00,96.01,96.22,95.95,96.14,214560.0,88.3702,88.5635,88.315,88.4899,214560.0
2016-06-27 13:30:00,96.14,96.16,95.77,95.86,204485.0,88.4899,88.5083,88.1493,88.2321,204485.0
2016-06-27 14:00:00,95.82,95.95,95.64,95.89,180590.0,88.1953,88.315,88.0297,88.2598,180590.0
2016-06-27 14:30:00,95.9,95.98,95.56,95.65,206407.0,88.269,88.3426,87.956,88.0389,206407.0
2016-06-27 15:00:00,95.65,95.83,95.49,95.66,201649.0,88.0389,88.2045,87.8916,88.0481,201649.0
2016-06-27 15:30:00,95.65,96.08,95.59,95.93,449145.0,88.0389,88.4346,87.9836,88.2966,449145.0
2016-06-28 09:30:00,97.0,97.29,96.77,97.23,279381.0,89.2814,89.5484,89.0697,89.4931,279381.0
2016-06-28 10:00:00,97.24,97.31,97.02,97.07,59262.0,89.5023,89.5668,89.2998,89.3459,59262.0
2016-06-28 10:30:00,97.08,97.19,96.96,97.02,89701.0,89.3551,89.4563,89.2446,89.2998,89701.0
2016-06-28 11:00:00,97.02,97.07,96.75,96.76,121991.0,89.2998,89.3459,89.0513,89.0605,121991.0
2016-06-28 11:30:00,96.8,97.1,96.78,97.06,60367.0,89.0974,89.3735,89.0789,89.3367,60367.0
2016-06-28 12:00:00,97.07,97.09,96.95,97.0,490604.0,89.3459,89.3643,89.2354,89.2814,490604.0
2016-06-28 12:30:00,97.0,97.22,96.99,97.14,392660.0,89.2814,89.4839,89.2722,89.4103,392660.0
2016-06-28 13:00:00,97.11,97.14,96.91,96.97,347070.0,89.3827,89.4103,89.1986,89.2538,347070.0
2016-06-28 13:30:00,96.95,97.06,96.9,97.01,339277.0,89.2354,89.3367,89.1894,89.2906,339277.0
2016-06-28 14:00:00,97.0,97.06,96.86,96.97,310449.0,89.2814,89.3367,89.1526,89.2538,310449.0
2016-06-28 14:30:00,96.97,97.55,96.96,97.46,414854.0,89.2538,89.7877,89.2446,89.7048,414854.0
2016-06-28 15:00:00,97.47,97.61,97.28,97.35,498515.0,89.714,89.8429,89.5392,89.6036,498515.0
2016-06-28 15:30:00,97.36,97.65,97.3,97.63,665943.0,89.6128,89.8797,89.5576,89.8613,665943.0
2016-06-29 09:30:00,98.4,98.67,98.33,98.56,331186.0,90.57,90.8186,90.5056,90.7173,331186.0
2016-06-29 10:00:00,98.55,98.79,98.5,98.75,331803.0,90.7081,90.929,90.6621,90.8922,331803.0
2016-06-29 10:30:00,98.75,98.85,98.61,98.68,278082.0,90.8922,90.9842,90.7633,90.8278,278082.0
2016-06-29 11:00:00,98.69,98.92,98.68,98.92,330762.0,90.837,91.0487,90.8278,91.0487,330762.0
2016-06-29 11:30:00,98.92,99.04,98.87,99.0,204521.0,91.0487,91.1591,91.0026,91.1223,204521.0
2016-06-29 12:00:00,99.0,99.15,98.97,99.14,202737.0,91.1223,91.2604,91.0947,91.2512,202737.0
2016-06-29 12:30:00,99.14,99.14,98.95,98.97,126813.0,91.2512,91.2512,91.0763,91.0947,126813.0
2016-06-29 13:00:00,98.98,99.04,98.89,98.98,174349.0,91.1039,91.1591,91.021,91.1039,174349.0
2016-06-29 13:30:00,98.98,99.07,98.98,99.03,217310.0,91.1039,91.1867,91.1039,91.1499,217310.0
2016-06-29 14:00:00,99.03,99.19,99.02,99.16,310757.0,91.1499,91.2972,91.1407,91.2696,310757.0
2016-06-29 14:30:00,99.16,99.26,99.09,99.22,278359.0,91.2696,91.3616,91.2051,91.3248,278359.0
2016-06-29 15:00:00,99.22,99.37,99.21,99.34,263458.0,91.3248,91.4628,91.3156,91.4352,263458.0
2016-06-29 15:30:00,99.34,99.35,99.11,99.23,979987.0,91.4352,91.4444,91.2235,91.334,979987.0
2016-06-30 09:30:00,99.44,99.53,99.19,99.24,166935.0,91.5273,91.6101,91.2972,91.3432,166935.0
2016-06-30 10:00:00,99.24,99.39,99.16,99.25,88157.0,91.3432,91.4813,91.2696,91.3524,88157.0
2016-06-30 10:30:00,99.24,99.71,99.24,99.71,72053.0,91.3432,91.7758,91.3432,91.7758,72053.0
2016-06-30 11:00:00,99.69,99.84,99.65,99.81,94595.0,91.7574,91.8954,91.7206,91.8678,94595.0
2016-06-30 11:30:00,99.81,99.94,99.74,99.83,462974.0,91.8678,91.9875,91.8034,91.8862,462974.0
2016-06-30 12:00:00,99.85,100.17,99.81,100.11,186931.0,91.9047,92.1992,91.8678,92.144,186931.0
2016-06-30 12:30:00,100.12,100.21,100.03,100.16,58954.0,92.1532,92.236,92.0703,92.19,58954.0
2016-06-30 13:00:00,100.16,100.19,100.0,100.05,63826.0,92.19,92.2176,92.0427,92.0887,63826.0
2016-06-30 13:30:00,100.06,100.1,99.99,100.09,94747.0,92.0979,92.1348,92.0335,92.1256,94747.0
2016-06-30 14:00:00,100.08,100.32,100.07,100.15,72512.0,92.1164,92.3373,92.1071,92.1808,72512.0
2016-06-30 14:30:00,100.18,100.32,100.09,100.28,66905.0,92.2084,92.3373,92.1256,92.3004,66905.0
2016-06-30 15:00:00,100.3,100.33,100.1,100.31,87766.0,92.3188,92.3465,92.1348,92.3281,87766.0
2016-06-30 15:30:00,100.32,100.39,100.1,100.38,153570.0,92.3373,92.4017,92.1348,92.3925,153570.0
2016-07-01 09:30:00,100.46,100.92,100.43,100.88,53363.0,92.4661,92.8895,92.4385,92.8527,53363.0
2016-07-01 10:00:00,100.89,101.06,100.88,101.03,78637.0,92.8619,93.0184,92.8527,92.9908,78637.0
2016-07-01 10:30:00,101.04,101.11,101.0,101.09,83017.0,93.0,93.0644,92.9631,93.046,83017.0
2016-07-01 11:00:00,101.08,101.08,100.84,100.91,90965.0,93.0368,93.0368,92.8159,92.8803,90965.0
2016-07-01 11:30:00,100.91,100.93,100.83,100.92,71730.0,92.8803,92.8987,92.8067,92.8895,71730.0
2016-07-01 12:00:00,100.92,100.94,100.73,100.8,40380.0,92.8895,92.9079,92.7146,92.7791,40380.0
2016-07-01 12:30:00,100.77,100.88,100.76,100.83,63195.0,92.7514,92.8527,92.7422,92.8067,63195.0
2016-07-01 13:00:00,100.82,100.93,100.66,100.66,44088.0,92.7975,92.8987,92.6502,92.6502,44088.0
2016-07-01 13:30:00,100.66,100.75,100.63,100.71,53758.0,92.6502,92.733,92.6226,92.6962,53758.0
2016-07-01 14:00:00,100.71,100.76,100.63,100.67,87086.0,92.6962,92.7422,92.6226,92.6594,87086.0
2016-07-01 14:30:00,100.66,100.7,100.55,100.66,62586.0,92.6502,92.687,92.549,92.6502,62586.0
2016-07-01 15:00:00,100.67,100.86,100.67,100.82,120103.0,92.6594,92.8343,92.6594,92.7975,120103.0
2016-07-01 15:30:00,100.81,100.87,100.67,100.74,124762.0,92.7883,92.8435,92.6594,92.7238,124762.0
2016-07-05 09:30:00,100.32,100.47,100.04,100.17,97633.0,92.3373,92.4753,92.0795,92.1992,97633.0
2016-07-05 10:00:00,100.15,100.26,100.02,100.22,81112.0,92.1808,92.282,92.0611,92.2452,81112.0
2016-07-05 10:30:00,100.23,100.36,100.13,100.18,45250.0,92.2544,92.3741,92.1624,92.2084,45250.0
2016-07-05 11:00:00,100.16,100.29,99.97,100.19,117577.0,92.19,92.3096,92.0151,92.2176,117577.0
2016-07-05 11:30:00,100.18,100.21,100.01,100.07,66537.0,92.2084,92.236,92.0519,92.1071,66537.0
2016-07-05 12:00:00,100.07,100.22,100.04,100.22,67146.0,92.1071,92.2452,92.0795,92.2452,67146.0
2016-07-05 12:30:00,100.21,100.21,100.06,100.14,30149.0,92.236,92.236,92.0979,92.1716,30149.0
2016-07-05 13:00:00,100.14,100.19,100.06,100.06,71360.0,92.1716,92.2176,92.0979,92.0979,71360.0
2016-07-05 13:30:00,100.05,100.07,99.89,99.99,138021.0,92.0887,92.1071,91.9415,92.0335,138021.0
2016-07-05 14:00:00,99.98,100.2,99.97,100.04,191790.0,92.0243,92.2268,92.0151,92.0795,191790.0
2016-07-05 14:30:00,100.04,100.1,99.9,100.05,92307.0,92.0795,92.1348,91.9507,92.0887,92307.0
2016-07-05 15:00:00,100.04,100.2,100.04,100.17,100114.0,92.0795,92.2268,92.0795,92.1992,100114.0
2016-07-05 15:30:00,100.17,100.46,100.14,100.29,142785.0,92.1992,92.4661,92.1716,92.3096,142785.0
2016-07-06 09:30:00,99.58,99.72,99.39,99.67,83502.0,92.0164,92.1457,91.8408,92.0995,83502.0
2016-07-06 10:00:00,99.67,99.94,99.5,99.5,115231.0,92.0995,92.349,91.9424,91.9424,115231.0
2016-07-06 10:30:00,99.48,99.91,99.41,99.91,77833.0,91.924,92.3213,91.8593,92.3213,77833.0
2016-07-06 11:00:00,99.96,100.18,99.94,100.01,143633.0,92.3675,92.5708,92.349,92.4137,143633.0
2016-07-06 11:30:00,100.02,100.18,99.99,100.18,103785.0,92.4229,92.5708,92.3952,92.5708,103785.0
2016-07-06 12:00:00,100.17,100.4,100.16,100.33,38384.0,92.5615,92.7741,92.5523,92.7094,38384.0
2016-07-06 12:30:00,100.34,100.4,100.23,100.37,66729.0,92.7186,92.7741,92.617,92.7464,66729.0
2016-07-06 13:00:00,100.4,100.47,100.27,100.33,149171.0,92.7741,92.8388,92.654,92.7094,149171.0
2016-07-06 13:30:00,100.33,100.38,100.21,100.24,150622.0,92.7094,92.7556,92.5985,92.6262,150622.0
2016-07-06 14:00:00,100.25,100.37,100.12,100.24,92684.0,92.6355,92.7464,92.5153,92.6262,92684.0
2016-07-06 14:30:00,100.24,100.53,100.24,100.48,109609.0,92.6262,92.8942,92.6262,92.848,109609.0
2016-07-06 15:00:00,100.5,100.52,100.3,100.34,111448.0,92.8665,92.885,92.6817,92.7186,111448.0
2016-07-06 15:30:00,100.34,100.57,100.33,100.51,273689.0,92.7186,92.9312,92.7094,92.8757,273689.0
2016-07-07 09:30:00,100.6,100.98,100.6,100.94,86142.0,92.9589,93.31,92.9589,93.2731,86142.0
2016-07-07 10:00:00,100.92,100.94,100.81,100.91,45322.0,93.2546,93.2731,93.1529,93.2453,45322.0
2016-07-07 10:30:00,100.92,100.96,100.69,100.75,69823.0,93.2546,93.2915,93.0421,93.0975,69823.0
2016-07-07 11:00:00,100.71,100.8,100.62,100.73,81950.0,93.0605,93.1437,92.9774,93.079,81950.0
2016-07-07 11:30:00,100.71,100.77,100.59,100.68,53767.0,93.0605,93.116,92.9496,93.0328,53767.0
2016-07-07 12:00:00,100.69,100.75,100.59,100.7,109948.0,93.0421,93.0975,92.9496,93.0513,109948.0
2016-07-07 12:30:00,100.72,100.72,100.41,100.42,89176.0,93.0698,93.0698,92.7833,92.7926,89176.0
2016-07-07 13:00:00,100.42,100.57,100.37,100.51,97844.0,92.7926,92.9312,92.7464,92.8757,97844.0
2016-07-07 13:30:00,100.52,100.6,100.43,100.53,45337.0,92.885,92.9589,92.8018,92.8942,45337.0
2016-07-07 14:00:00,100.53,100.59,100.29,100.39,111568.0,92.8942,92.9496,92.6724,92.7648,111568.0
2016-07-07 14:30:00,100.44,100.44,100.29,100.33,85947.0,92.811,92.811,92.6724,92.7094,85947.0
2016-07-07 15:00:00,100.34,100.56,100.28,100.53,87185.0,92.7186,92.9219,92.6632,92.8942,87185.0
2016-07-07 15:30:00,100.54,100.73,100.51,100.67,230543.0,92.9034,93.079,92.8757,93.0236,230543.0
2016-07-08 09:30:00,101.29,101.55,101.17,101.49,157686.0,93.5965,93.8367,93.4856,93.7813,157686.0
2016-07-08 10:00:00,101.51,101.68,101.46,101.67,119016.0,93.7998,93.9569,93.7536,93.9476,119016.0
2016-07-08 10:30:00,101.67,101.87,101.62,101.85,99490.0,93.9476,94.1324,93.9014,94.1139,99490.0
2016-07-08 11:00:00,101.87,102.02,101.83,101.99,44536.0,94.1324,94.271,94.0955,94.2433,44536.0
2016-07-08 11:30:00,101.98,102.01,101.89,101.95,40106.0,94.2341,94.2618,94.1509,94.2063,40106.0
2016-07-08 12:00:00,101.95,101.99,101.9,101.91,35697.0,94.2063,94.2433,94.1601,94.1694,35697.0
2016-07-08 12:30:00,101.92,101.97,101.88,101.93,33629.0,94.1786,94.2248,94.1417,94.1879,33629.0
2016-07-08 13:00:00,101.94,102.04,101.94,102.04,58995.0,94.1971,94.2895,94.1971,94.2895,58995.0
2016-07-08 13:30:00,102.04,102.07,102.01,102.04,50046.0,94.2895,94.3172,94.2618,94.2895,50046.0
2016-07-08 14:00:00,102.05,102.19,102.02,102.19,90852.0,94.2988,94.4281,94.271,94.4281,90852.0
2016-07-08 14:30:00,102.19,102.3,102.18,102.21,101131.0,94.4281,94.5298,94.4189,94.4466,101131.0
2016-07-08 15:00:00,102.21,102.25,102.12,102.13,46255.0,94.4466,94.4836,94.3634,94.3727,46255.0
2016-07-08 15:30:00,102.12,102.23,102.06,102.17,107011.0,94.3634,94.4651,94.308,94.4096,107011.0
2016-07-11 09:30:00,102.36,102.71,102.36,102.58,196041.0,94.5852,94.9086,94.5852,94.7885,196041.0
2016-07-11 10:00:00,102.56,102.63,102.37,102.47,207779.0,94.77,94.8347,94.5944,94.6869,207779.0
2016-07-11 10:30:00,102.46,102.67,102.46,102.67,84662.0,94.6776,94.8717,94.6776,94.8717,84662.0
2016-07-11 11:00:00,102.67,102.78,102.66,102.75,82552.0,94.8717,94.9733,94.8624,94.9456,82552.0
2016-07-11 11:30:00,102.75,102.82,102.73,102.77,51392.0,94.9456,95.0103,94.9271,94.9641,51392.0
2016-07-11 12:00:00,102.77,102.8,102.73,102.77,75433.0,94.9641,94.9918,94.9271,94.9641,75433.0
2016-07-11 12:30:00,102.77,102.91,102.77,102.86,105306.0,94.9641,95.0934,94.9641,95.0472,105306.0
2016-07-11 13:00:00,102.87,102.88,102.76,102.78,66597.0,95.0565,95.0657,94.9548,94.9733,66597.0
2016-07-11 13:30:00,102.78,102.82,102.74,102.74,61825.0,94.9733,95.0103,94.9363,94.9363,61825.0
2016-07-11 14:00:00,102.74,102.76,102.69,102.75,65662.0,94.9363,94.9548,94.8901,94.9456,65662.0
2016-07-11 14:30:00,102.74,102.78,102.7,102.71,104333.0,94.9363,94.9733,94.8994,94.9086,104333.0
2016-07-11 15:00:00,102.7,102.82,102.7,102.73,72368.0,94.8994,95.0103,94.8994,94.9271,72368.0
2016-07-11 15:30:00,102.71,102.72,102.54,102.57,165437.0,94.9086,94.9179,94.7515,94.7793,165437.0
2016-07-12 09:30:00,103.0,103.14,102.84,102.99,124601.0,95.1766,95.306,95.0287,95.1674,124601.0
2016-07-12 10:00:00,103.01,103.04,102.84,102.91,89943.0,95.1858,95.2136,95.0287,95.0934,89943.0
2016-07-12 10:30:00,102.92,103.02,102.89,102.98,74342.0,95.1027,95.1951,95.0749,95.1581,74342.0
2016-07-12 11:00:00,102.97,103.1,102.93,103.08,55549.0,95.1489,95.269,95.1119,95.2505,55549.0
2016-07-12 11:30:00,103.08,103.21,103.07,103.18,54096.0,95.2505,95.3706,95.2413,95.3429,54096.0
2016-07-12 12:00:00,103.17,103.25,103.15,103.24,42609.0,95.3337,95.4076,95.3152,95.3984,42609.0
2016-07-12 12:30:00,103.25,103.26,103.15,103.17,58708.0,95.4076,95.4168,95.3152,95.3337,58708.0
2016-07-12 13:00:00,103.18,103.22,103.16,103.21,46241.0,95.3429,95.3799,95.3244,95.3706,46241.0
2016-07-12 13:30:00,103.22,103.25,103.06,103.08,98365.0,95.3799,95.4076,95.232,95.2505,98365.0
2016-07-12 14:00:00,103.09,103.23,103.07,103.2,60056.0,95.2598,95.3891,95.2413,95.3614,60056.0
2016-07-12 14:30:00,103.18,103.27,103.14,103.14,82807.0,95.3429,95.4261,95.306,95.306,82807.0
2016-07-12 15:00:00,103.15,103.19,103.08,103.15,50935.0,95.3152,95.3522,95.2505,95.3152,50935.0
2016-07-12 15:30:00,103.14,103.2,103.05,103.1,70295.0,95.306,95.3614,95.2228,95.269,70295.0
2016-07-13 09:30:00,103.33,103.4,103.06,103.09,116170.0,95.4815,95.5462,95.232,95.2598,116170.0
2016-07-13 10:00:00,103.12,103.25,103.09,103.12,58201.0,95.2875,95.4076,95.2598,95.2875,58201.0
2016-07-13 10:30:00,103.12,103.3,103.07,103.24,55070.0,95.2875,95.4538,95.2413,95.3984,55070.0
2016-07-13 11:00:00,103.23,103.28,103.03,103.03,69589.0,95.3891,95.4353,95.2043,95.2043,69589.0
2016-07-13 11:30:00,103.04,103.04,102.85,102.95,73232.0,95.2136,95.2136,95.038,95.1304,73232.0
2016-07-13 12:00:00,102.95,103.06,102.95,102.99,29349.0,95.1304,95.232,95.1304,95.1674,29349.0
2016-07-13 12:30:00,102.98,103.04,102.94,103.02,38548.0,95.1581,95.2136,95.1212,95.1951,38548.0
2016-07-13 13:00:00,103.03,103.11,102.97,102.99,53250.0,95.2043,95.2782,95.1489,95.1674,53250.0
2016-07-13 13:30:00,102.97,103.11,102.94,102.98,70424.0,95.1489,95.2782,95.1212,95.1581,70424.0
2016-07-13 14:00:00,102.97,103.15,102.93,103.14,171449.0,95.1489,95.3152,95.1119,95.306,171449.0
2016-07-13 14:30:00,103.14,103.17,103.05,103.1,383092.0,95.306,95.3337,95.2228,95.269,383092.0
2016-07-13 15:00:00,103.09,103.17,102.99,103.03,298053.0,95.2598,95.3337,95.1674,95.2043,298053.0
2016-07-13 15:30:00,103.02,103.1,102.99,102.99,745460.0,95.1951,95.269,95.1674,95.1674,745460.0
2016-07-14 09:30:00,103.55,103.65,103.38,103.47,94123.0,95.6848,95.7772,95.5277,95.6109,94123.0
2016-07-14 10:00:00,103.49,103.68,103.47,103.59,132101.0,95.6294,95.8049,95.6109,95.7218,132101.0
2016-07-14 10:30:00,103.6,103.71,103.46,103.51,59956.0,95.731,95.8327,95.6017,95.6479,59956.0
2016-07-14 11:00:00,103.52,103.64,103.51,103.51,65168.0,95.6571,95.768,95.6479,95.6479,65168.0
2016-07-14 11:30:00,103.5,103.51,103.39,103.42,114805.0,95.6386,95.6479,95.537,95.5647,114805.0
2016-07-14 12:00:00,103.43,103.53,103.38,103.4,51791.0,95.5739,95.6663,95.5277,95.5462,51791.0
2016-07-14 12:30:00,103.39,103.5,103.39,103.44,55942.0,95.537,95.6386,95.537,95.5832,55942.0
2016-07-14 13:00:00,103.43,103.44,103.24,103.25,42339.0,95.5739,95.5832,95.3984,95.4076,42339.0
2016-07-14 13:30:00,103.25,103.36,103.24,103.31,58513.0,95.4076,95.5092,95.3984,95.463,58513.0
2016-07-14 14:00:00,103.32,103.45,103.27,103.44,81141.0,95.4723,95.5924,95.4261,95.5832,81141.0
2016-07-14 14:30:00,103.43,103.49,103.4,103.45,64801.0,95.5739,95.6294,95.5462,95.5924,64801.0
2016-07-14 15:00:00,103.45,103.6,103.43,103.57,67013.0,95.5924,95.731,95.5739,95.7033,67013.0
2016-07-14 15:30:00,103.59,103.61,103.44,103.45,115451.0,95.7218,95.7403,95.5832,95.5924,115451.0
2016-07-15 09:30:00,103.78,103.95,103.51,103.55,185713.0,95.8973,96.0544,95.6479,95.6848,185713.0
2016-07-15 10:00:00,103.54,103.61,103.43,103.53,100961.0,95.6756,95.7403,95.5739,95.6663,100961.0
2016-07-15 10:30:00,103.54,103.62,103.51,103.59,40894.0,95.6756,95.7495,95.6479,95.7218,40894.0
2016-07-15 11:00:00,103.59,103.61,103.33,103.37,94872.0,95.7218,95.7403,95.4815,95.5185,94872.0
2016-07-15 11:30:00,103.36,103.42,103.25,103.28,40286.0,95.5092,95.5647,95.4076,95.4353,40286.0
2016-07-15 12:00:00,103.29,103.33,103.23,103.31,39570.0,95.4446,95.4815,95.3891,95.463,39570.0
2016-07-15 12:30:00,103.31,103.31,103.15,103.18,26676.0,95.463,95.463,95.3152,95.3429,26676.0
2016-07-15 13:00:00,103.19,103.34,103.19,103.32,33104.0,95.3522,95.4908,95.3522,95.4723,33104.0
2016-07-15 13:30:00,103.33,103.36,103.27,103.29,82290.0,95.4815,95.5092,95.4261,95.4446,82290.0
2016-07-15 14:00:00,103.31,103.35,103.23,103.27,89718.0,95.463,95.5,95.3891,95.4261,89718.0
2016-07-15 14:30:00,103.27,103.35,103.25,103.32,44520.0,95.4261,95.5,95.4076,95.4723,44520.0
2016-07-15 15:00:00,103.31,103.4,103.26,103.38,48026.0,95.463,95.5462,95.4168,95.5277,48026.0
2016-07-15 15:30:00,103.38,103.44,103.3,103.31,120924.0,95.5277,95.5832,95.4538,95.463,120924.0
2016-07-18 09:30:00,103.42,103.68,103.35,103.44,77448.0,95.5647,95.8049,95.5,95.5832,77448.0
2016-07-18 10:00:00,103.45,103.65,103.44,103.64,87981.0,95.5924,95.7772,95.5832,95.768,87981.0
2016-07-18 10:30:00,103.64,103.75,103.63,103.71,129499.0,95.768,95.8696,95.7587,95.8327,129499.0
2016-07-18 11:00:00,103.71,103.78,103.7,103.7,47605.0,95.8327,95.8973,95.8234,95.8234,47605.0
2016-07-18 11:30:00,103.69,103.74,103.63,103.68,29256.0,95.8142,95.8604,95.7587,95.8049,29256.0
2016-07-18 12:00:00,103.66,103.66,103.56,103.59,78879.0,95.7865,95.7865,95.6941,95.7218,78879.0
2016-07-18 12:30:00,103.57,103.57,103.5,103.56,23795.0,95.7033,95.7033,95.6386,95.6941,23795.0
2016-07-18 13:00:00,103.56,103.6,103.47,103.54,360700.0,95.6941,95.731,95.6109,95.6756,360700.0
2016-07-18 13:30:00,103.55,103.69,103.55,103.66,227311.0,95.6848,95.8142,95.6848,95.7865,227311.0
2016-07-18 14:00:00,103.67,103.7,103.6,103.66,66399.0,95.7957,95.8234,95.731,95.7865,66399.0
2016-07-18 14:30:00,103.66,103.7,103.64,103.7,52351.0,95.7865,95.8234,95.768,95.8234,52351.0
2016-07-18 15:00:00,103.71,103.74,103.64,103.68,116598.0,95.8327,95.8604,95.768,95.8049,116598.0
2016-07-18 15:30:00,103.69,103.74,103.63,103.63,94962.0,95.8142,95.8604,95.7587,95.7587,94962.0
2016-07-19 09:30:00,103.35,103.61,103.31,103.42,96750.0,95.5,95.7403,95.463,95.5647,96750.0
2016-07-19 10:00:00,103.4,103.53,103.35,103.49,46038.0,95.5462,95.6663,95.5,95.6294,46038.0
2016-07-19 10:30:00,103.5,103.51,103.36,103.5,665621.0,95.6386,95.6479,95.5092,95.6386,665621.0
2016-07-19 11:00:00,103.5,103.6,103.47,103.52,48636.0,95.6386,95.731,95.6109,95.6571,48636.0
2016-07-19 11:30:00,103.53,103.57,103.33,103.39,50574.0,95.6663,95.7033,95.4815,95.537,50574.0
2016-07-19 12:00:00,103.38,103.42,103.34,103.4,106139.0,95.5277,95.5647,95.4908,95.5462,106139.0
2016-07-19 12:30:00,103.39,103.47,103.35,103.43,43308.0,95.537,95.6109,95.5,95.5739,43308.0
2016-07-19 13:00:00,103.44,103.45,103.31,103.33,17613.0,95.5832,95.5924,95.463,95.4815,17613.0
2016-07-19 13:30:00,103.32,103.38,103.29,103.31,30300.0,95.4723,95.5277,95.4446,95.463,30300.0
2016-07-19 14:00:00,103.32,103.45,103.32,103.42,59647.0,95.4723,95.5924,95.4723,95.5647,59647.0
2016-07-19 14:30:00,103.41,103.47,103.38,103.41,34394.0,95.5555,95.6109,95.5277,95.5555,34394.0
2016-07-19 15:00:00,103.41,103.46,103.38,103.42,42209.0,95.5555,95.6017,95.5277,95.5647,42209.0
2016-07-19 15:30:00,103.43,103.53,103.42,103.5,170030.0,95.5739,95.6663,95.5647,95.6386,170030.0
2016-07-20 09:30:00,103.89,103.97,103.79,103.95,192325.0,95.999,96.0729,95.9066,96.0544,192325.0
2016-07-20 10:00:00,103.95,104.15,103.9,104.11,354879.0,96.0544,96.2392,96.0082,96.2023,354879.0
2016-07-20 10:30:00,104.09,104.29,104.07,104.27,140633.0,96.1838,96.3686,96.1653,96.3501,140633.0
2016-07-20 11:00:00,104.27,104.38,104.22,104.36,1692026.0,96.3501,96.4518,96.3039,96.4333,1692026.0
2016-07-20 11:30:00,104.36,104.37,104.3,104.32,28799.0,96.4333,96.4425,96.3779,96.3963,28799.0
2016-07-20 12:00:00,104.29,104.35,104.28,104.31,26831.0,96.3686,96.4241,96.3594,96.3871,26831.0
2016-07-20 12:30:00,104.3,104.31,104.26,104.27,27789.0,96.3779,96.3871,96.3409,96.3501,27789.0
2016-07-20 13:00:00,104.27,104.35,104.27,104.34,23969.0,96.3501,96.4241,96.3501,96.4148,23969.0
2016-07-20 13:30:00,104.34,104.39,104.33,104.33,35358.0,96.4148,96.461,96.4056,96.4056,35358.0
2016-07-20 14:00:00,104.34,104.4,104.32,104.34,51871.0,96.4148,96.4703,96.3963,96.4148,51871.0
2016-07-20 14:30:00,104.33,104.36,104.29,104.3,90403.0,96.4056,96.4333,96.3686,96.3779,90403.0
2016-07-20 15:00:00,104.3,104.3,104.22,104.24,90174.0,96.3779,96.3779,96.3039,96.3224,90174.0
2016-07-20 15:30:00,104.24,104.34,104.23,104.24,295807.0,96.3224,96.4148,96.3132,96.3224,295807.0
2016-07-21 09:30:00,104.19,104.34,104.13,104.15,113710.0,96.2762,96.4148,96.2208,96.2392,113710.0
2016-07-21 10:00:00,104.17,104.25,104.11,104.14,59993.0,96.2577,96.3316,96.2023,96.23,59993.0
2016-07-21 10:30:00,104.14,104.24,104.11,104.23,41600.0,96.23,96.3224,96.2023,96.3132,41600.0
2016-07-21 11:00:00,104.24,104.27,104.18,104.22,78806.0,96.3224,96.3501,96.267,96.3039,78806.0
2016-07-21 11:30:00,104.21,104.21,103.91,104.02,43187.0,96.2947,96.2947,96.0175,96.1191,43187.0
2016-07-21 12:00:00,104.01,104.05,103.92,103.98,28116.0,96.1099,96.1468,96.0267,96.0822,28116.0
2016-07-21 12:30:00,103.97,103.99,103.88,103.91,141992.0,96.0729,96.0914,95.9898,96.0175,141992.0
2016-07-21 13:00:00,103.9,103.96,103.86,103.94,34100.0,96.0082,96.0637,95.9713,96.0452,34100.0
2016-07-21 13:30:00,103.94,103.94,103.76,103.79,44029.0,96.0452,96.0452,95.8789,95.9066,44029.0
2016-07-21 14:00:00,103.79,103.8,103.67,103.72,75858.0,95.9066,95.9158,95.7957,95.8419,75858.0
2016-07-21 14:30:00,103.72,103.76,103.66,103.68,46073.0,95.8419,95.8789,95.7865,95.8049,46073.0
2016-07-21 15:00:00,103.68,103.71,103.57,103.71,67287.0,95.8049,95.8327,95.7033,95.8327,67287.0
2016-07-21 15:30:00,103.74,103.89,103.71,103.87,72215.0,95.8604,95.999,95.8327,95.9805,72215.0
2016-07-22 09:30:00,103.89,103.96,103.7,103.79,58311.0,95.999,96.0637,95.8234,95.9066,58311.0
2016-07-22 10:00:00,103.79,103.94,103.77,103.89,63266.0,95.9066,96.0452,95.8881,95.999,63266.0
2016-07-22 10:30:00,103.9,104.06,103.87,104.05,47516.0,96.0082,96.1561,95.9805,96.1468,47516.0
2016-07-22 11:00:00,104.05,104.06,103.93,104.0,51776.0,96.1468,96.1561,96.036,96.1006,51776.0
2016-07-22 11:30:00,103.99,104.23,103.99,104.23,51627.0,96.0914,96.3132,96.0914,96.3132,51627.0
2016-07-22 12:00:00,104.22,104.27,104.18,104.25,30741.0,96.3039,96.3501,96.267,96.3316,30741.0
2016-07-22 12:30:00,104.26,104.28,104.18,104.22,30072.0,96.3409,96.3594,96.267,96.3039,30072.0
2016-07-22 13:00:00,104.2,104.26,104.19,104.25,21339.0,96.2854,96.3409,96.2762,96.3316,21339.0
2016-07-22 13:30:00,104.26,104.29,104.2,104.26,30571.0,96.3409,96.3686,96.2854,96.3409,30571.0
2016-07-22 14:00:00,104.26,104.32,104.22,104.28,24777.0,96.3409,96.3963,96.3039,96.3594,24777.0
2016-07-22 14:30:00,104.29,104.34,104.26,104.32,91039.0,96.3686,96.4148,96.3409,96.3963,91039.0
2016-07-22 15:00:00,104.32,104.37,104.26,104.33,75109.0,96.3963,96.4425,96.3409,96.4056,75109.0
2016-07-22 15:30:00,104.34,104.35,104.25,104.29,105803.0,96.4148,96.4241,96.3316,96.3686,105803.0
2016-07-25 09:30:00,104.25,104.27,104.04,104.06,89032.0,96.3316,96.3501,96.1376,96.1561,89032.0
2016-07-25 10:00:00,104.05,104.1,103.93,104.05,47593.0,96.1468,96.193,96.036,96.1468,47593.0
2016-07-25 10:30:00,104.03,104.08,103.98,104.01,67894.0,96.1284,96.1746,96.0822,96.1099,67894.0
2016-07-25 11:00:00,104.02,104.04,103.92,103.99,31795.0,96.1191,96.1376,96.0267,96.0914,31795.0
2016-07-25 11:30:00,103.98,104.01,103.87,103.9,38907.0,96.0822,96.1099,95.9805,96.0082,38907.0
2016-07-25 12:00:00,103.91,103.95,103.84,103.89,35511.0,96.0175,96.0544,95.9528,95.999,35511.0
2016-07-25 12:30:00,103.88,104.0,103.86,103.97,338216.0,95.9898,96.1006,95.9713,96.0729,338216.0
2016-07-25 13:00:00,103.98,104.08,103.91,104.08,26826.0,96.0822,96.1746,96.0175,96.1746,26826.0
2016-07-25 13:30:00,104.07,104.07,104.0,104.04,189096.0,96.1653,96.1653,96.1006,96.1376,189096.0
2016-07-25 14:00:00,104.03,104.12,104.01,104.02,56689.0,96.1284,96.2115,96.1099,96.1191,56689.0
2016-07-25 14:30:00,104.02,104.08,104.0,104.03,80656.0,96.1191,96.1746,96.1006,96.1284,80656.0
2016-07-25 15:00:00,104.03,104.07,103.97,104.03,44951.0,96.1284,96.1653,96.0729,96.1284,44951.0
2016-07-25 15:30:00,104.04,104.18,104.03,104.17,101103.0,96.1376,96.267,96.1284,96.2577,101103.0
2016-07-26 09:30:00,104.09,104.41,104.09,104.34,76097.0,96.1838,96.4795,96.1838,96.4148,76097.0
2016-07-26 10:00:00,104.35,104.42,104.24,104.31,68988.0,96.4241,96.4887,96.3224,96.3871,68988.0
2016-07-26 10:30:00,104.32,104.33,103.77,103.77,94503.0,96.3963,96.4056,95.8881,95.8881,94503.0
2016-07-26 11:00:00,103.76,103.9,103.7,103.89,98581.0,95.8789,96.0082,95.8234,95.999,98581.0
2016-07-26 11:30:00,103.89,104.06,103.86,104.03,96232.0,95.999,96.1561,95.9713,96.1284,96232.0
2016-07-26 12:00:00,104.04,104.15,103.99,104.1,62316.0,96.1376,96.2392,96.0914,96.193,62316.0
2016-07-26 12:30:00,104.09,104.12,104.05,104.05,299496.0,96.1838,96.2115,96.1468,96.1468,299496.0
2016-07-26 13:00:00,104.05,104.07,103.83,103.86,96663.0,96.1468,96.1653,95.9436,95.9713,96663.0
2016-07-26 13:30:00,103.85,103.94,103.83,103.9,79570.0,95.962,96.0452,95.9436,96.0082,79570.0
2016-07-26 14:00:00,103.91,104.03,103.82,103.97,133192.0,96.0175,96.1284,95.9343,96.0729,133192.0
2016-07-26 14:30:00,103.98,104.07,103.97,103.97,159933.0,96.0822,96.1653,96.0729,96.0729,159933.0
2016-07-26 15:00:00,103.96,104.07,103.96,104.05,51422.0,96.0637,96.1653,96.0637,96.1468,51422.0
2016-07-26 15:30:00,104.05,104.13,104.02,104.1,126371.0,96.1468,96.2208,96.1191,96.193,126371.0
2016-07-27 09:30:00,104.53,104.53,104.17,104.38,81036.0,96.5904,96.5904,96.2577,96.4518,81036.0
2016-07-27 10:00:00,104.38,104.39,104.11,104.15,84831.0,96.4518,96.461,96.2023,96.2392,84831.0
2016-07-27 10:30:00,104.14,104.15,103.98,104.09,60229.0,96.23,96.2392,96.0822,96.1838,60229.0
2016-07-27 11:00:00,104.09,104.2,104.04,104.2,406443.0,96.1838,96.2854,96.1376,96.2854,406443.0
2016-07-27 11:30:00,104.2,104.2,104.02,104.04,73833.0,96.2854,96.2854,96.1191,96.1376,73833.0
2016-07-27 12:00:00,104.03,104.03,103.95,103.98,35136.0,96.1284,96.1284,96.0544,96.0822,35136.0
2016-07-27 12:30:00,103.97,104.04,103.95,103.98,24356.0,96.0729,96.1376,96.0544,96.0822,24356.0
2016-07-27 13:00:00,104.02,104.03,103.94,103.99,36568.0,96.1191,96.1284,96.0452,96.0914,36568.0
2016-07-27 13:30:00,103.99,104.16,103.97,104.1,81792.0,96.0914,96.2485,96.0729,96.193,81792.0
2016-07-27 14:00:00,104.1,104.39,103.84,104.21,231590.0,96.193,96.461,95.9528,96.2947,231590.0
2016-07-27 14:30:00,104.21,104.33,104.2,104.28,99427.0,96.2947,96.4056,96.2854,96.3594,99427.0
2016-07-27 15:00:00,104.29,104.48,104.29,104.4,104869.0,96.3686,96.5442,96.3686,96.4703,104869.0
2016-07-27 15:30:00,104.39,104.48,104.16,104.25,200828.0,96.461,96.5442,96.2485,96.3316,200828.0
2016-07-28 09:30:00,104.27,104.42,104.07,104.32,609235.0,96.3501,96.4887,96.1653,96.3963,609235.0
2016-07-28 10:00:00,104.33,104.4,104.08,104.15,135935.0,96.4056,96.4703,96.1746,96.2392,135935.0
2016-07-28 10:30:00,104.16,104.2,104.02,104.08,93666.0,96.2485,96.2854,96.1191,96.1746,93666.0
2016-07-28 11:00:00,104.09,104.25,104.04,104.23,135434.0,96.1838,96.3316,96.1376,96.3132,135434.0
2016-07-28 11:30:00,104.23,104.28,104.11,104.27,161024.0,96.3132,96.3594,96.2023,96.3501,161024.0
2016-07-28 12:00:00,104.26,104.32,104.16,104.21,60045.0,96.3409,96.3963,96.2485,96.2947,60045.0
2016-07-28 12:30:00,104.22,104.24,104.14,104.2,116467.0,96.3039,96.3224,96.23,96.2854,116467.0
2016-07-28 13:00:00,104.2,104.36,104.17,104.34,47171.0,96.2854,96.4333,96.2577,96.4148,47171.0
2016-07-28 13:30:00,104.35,104.47,104.31,104.47,141725.0,96.4241,96.5349,96.3871,96.5349,141725.0
2016-07-28 14:00:00,104.48,104.51,104.43,104.49,103933.0,96.5442,96.5719,96.498,96.5534,103933.0
2016-07-28 14:30:00,104.48,104.58,104.48,104.51,53639.0,96.5442,96.6366,96.5442,96.5719,53639.0
2016-07-28 15:00:00,104.52,104.6,104.52,104.59,46411.0,96.5811,96.6551,96.5811,96.6458,46411.0
2016-07-28 15:30:00,104.58,104.68,104.55,104.57,104265.0,96.6366,96.729,96.6089,96.6273,104265.0
2016-07-29 09:30:00,104.57,104.73,104.45,104.49,49458.0,96.6273,96.7752,96.5165,96.5534,49458.0
2016-07-29 10:00:00,104.46,104.52,104.3,104.48,77225.0,96.5257,96.5811,96.3779,96.5442,77225.0
2016-07-29 10:30:00,104.48,104.72,104.47,104.68,48706.0,96.5442,96.766,96.5349,96.729,48706.0
2016-07-29 11:00:00,104.68,104.82,104.68,104.77,180993.0,96.729,96.8584,96.729,96.8122,180993.0
2016-07-29 11:30:00,104.78,104.91,104.75,104.85,59594.0,96.8214,96.9415,96.7937,96.8861,59594.0
2016-07-29 12:00:00,104.86,104.95,104.8,104.8,32378.0,96.8953,96.9785,96.8399,96.8399,32378.0
2016-07-29 12:30:00,104.81,104.87,104.72,104.73,34441.0,96.8491,96.9046,96.766,96.7752,34441.0
2016-07-29 13:00:00,104.73,104.8,104.7,104.8,73195.0,96.7752,96.8399,96.7475,96.8399,73195.0
2016-07-29 13:30:00,104.79,104.84,104.74,104.82,90972.0,96.8306,96.8768,96.7844,96.8584,90972.0
2016-07-29 14:00:00,104.81,104.83,104.79,104.83,52124.0,96.8491,96.8676,96.8306,96.8676,52124.0
2016-07-29 14:30:00,104.82,104.82,104.66,104.76,96882.0,96.8584,96.8584,96.7105,96.8029,96882.0
2016-07-29 15:00:00,104.75,104.76,104.61,104.65,600485.0,96.7937,96.8029,96.6643,96.7013,600485.0
2016-07-29 15:30:00,104.65,104.88,104.63,104.71,194664.0,96.7013,96.9138,96.6828,96.7567,194664.0
2016-08-01 09:30:00,104.69,104.84,104.57,104.82,218571.0,96.7382,96.8768,96.6273,96.8584,218571.0
2016-08-01 10:00:00,104.8,105.08,104.77,105.03,70279.0,96.8399,97.0986,96.8122,97.0524,70279.0
2016-08-01 10:30:00,105.05,105.12,104.94,105.11,98652.0,97.0709,97.1356,96.9692,97.1263,98652.0
2016-08-01 11:00:00,105.09,105.28,105.06,105.23,66671.0,97.1078,97.2834,97.0801,97.2372,66671.0
2016-08-01 11:30:00,105.22,105.27,105.03,105.04,54644.0,97.228,97.2742,97.0524,97.0616,54644.0
2016-08-01 12:00:00,105.04,105.05,104.67,104.76,60692.0,97.0616,97.0709,96.7197,96.8029,60692.0
2016-08-01 12:30:00,104.76,104.87,104.73,104.81,51187.0,96.8029,96.9046,96.7752,96.8491,51187.0
2016-08-01 13:00:00,104.83,104.93,104.76,104.91,62540.0,96.8676,96.96,96.8029,96.9415,62540.0
2016-08-01 13:30:00,104.91,104.97,104.76,104.96,95649.0,96.9415,96.997,96.8029,96.9877,95649.0
2016-08-01 14:00:00,104.97,105.01,104.82,104.88,89588.0,96.997,97.0339,96.8584,96.9138,89588.0
2016-08-01 14:30:00,104.88,104.99,104.86,104.98,428727.0,96.9138,97.0154,96.8953,97.0062,428727.0
2016-08-01 15:00:00,104.97,104.99,104.77,104.79,309043.0,96.997,97.0154,96.8122,96.8306,309043.0
2016-08-01 15:30:00,104.79,105.01,104.78,104.98,403062.0,96.8306,97.0339,96.8214,97.0062,403062.0
2016-08-02 09:30:00,104.87,104.93,104.58,104.67,166711.0,96.9046,96.96,96.6366,96.7197,166711.0
2016-08-02 10:00:00,104.67,104.67,104.27,104.36,120035.0,96.7197,96.7197,96.3501,96.4333,120035.0
2016-08-02 10:30:00,104.35,104.4,103.97,103.97,118952.0,96.4241,96.4703,96.0729,96.0729,118952.0
2016-08-02 11:00:00,103.99,104.17,103.98,104.11,154286.0,96.0914,96.2577,96.0822,96.2023,154286.0
2016-08-02 11:30:00,104.11,104.17,104.0,104.03,94079.0,96.2023,96.2577,96.1006,96.1284,94079.0
2016-08-02 12:00:00,104.04,104.15,103.95,104.11,474376.0,96.1376,96.2392,96.0544,96.2023,474376.0
2016-08-02 12:30:00,104.1,104.17,103.94,103.98,75643.0,96.193,96.2577,96.0452,96.0822,75643.0
2016-08-02 13:00:00,104.0,104.0,103.82,103.98,75763.0,96.1006,96.1006,95.9343,96.0822,75763.0
2016-08-02 13:30:00,103.99,104.03,103.88,103.97,60739.0,96.0914,96.1284,95.9898,96.0729,60739.0
2016-08-02 14:00:00,103.96,104.22,103.95,104.19,127883.0,96.0637,96.3039,96.0544,96.2762,127883.0
2016-08-02 14:30:00,104.17,104.42,104.13,104.26,164441.0,96.2577,96.4887,96.2208,96.3409,164441.0
2016-08-02 15:00:00,104.27,104.36,104.21,104.26,161350.0,96.3501,96.4333,96.2947,96.3409,161350.0
2016-08-02 15:30:00,104.25,104.41,104.24,104.27,672582.0,96.3316,96.4795,96.3224,96.3501,672582.0
2016-08-03 09:30:00,104.21,104.37,104.04,104.26,49284.0,96.2947,96.4425,96.1376,96.3409,49284.0
2016-08-03 10:00:00,104.27,104.39,104.2,104.28,50610.0,96.3501,96.461,96.2854,96.3594,50610.0
2016-08-03 10:30:00,104.27,104.38,104.19,104.19,84466.0,96.3501,96.4518,96.2762,96.2762,84466.0
2016-08-03 11:00:00,104.24,104.33,104.19,104.27,92811.0,96.3224,96.4056,96.2762,96.3501,92811.0
2016-08-03 11:30:00,104.27,104.31,104.18,104.3,27720.0,96.3501,96.3871,96.267,96.3779,27720.0
2016-08-03 12:00:00,104.31,104.31,104.22,104.23,38144.0,96.3871,96.3871,96.3039,96.3132,38144.0
2016-08-03 12:30:00,104.25,104.36,104.22,104.32,17629.0,96.3316,96.4333,96.3039,96.3963,17629.0
2016-08-03 13:00:00,104.31,104.37,104.3,104.36,17858.0,96.3871,96.4425,96.3779,96.4333,17858.0
2016-08-03 13:30:00,104.35,104.37,104.26,104.3,36480.0,96.4241,96.4425,96.3409,96.3779,36480.0
2016-08-03 14:00:00,104.3,104.34,104.22,104.22,66945.0,96.3779,96.4148,96.3039,96.3039,66945.0
2016-08-03 14:30:00,104.21,104.32,104.19,104.3,68113.0,96.2947,96.3963,96.2762,96.3779,68113.0
2016-08-03 15:00:00,104.3,104.43,104.28,104.41,79808.0,96.3779,96.498,96.3594,96.4795,79808.0
2016-08-03 15:30:00,104.42,104.48,104.34,104.46,323112.0,96.4887,96.5442,96.4148,96.5257,323112.0
2016-08-04 09:30:00,104.47,104.71,104.43,104.43,135547.0,96.5349,96.7567,96.498,96.498,135547.0
2016-08-04 10:00:00,104.46,104.48,104.29,104.44,57023.0,96.5257,96.5442,96.3686,96.5072,57023.0
2016-08-04 10:30:00,104.47,104.73,104.46,104.73,73243.0,96.5349,96.7752,96.5257,96.7752,73243.0
2016-08-04 11:00:00,104.7,104.72,104.55,104.57,45504.0,96.7475,96.766,96.6089,96.6273,45504.0
2016-08-04 11:30:00,104.6,104.72,104.58,104.71,38731.0,96.6551,96.766,96.6366,96.7567,38731.0
2016-08-04 12:00:00,104.7,104.79,104.7,104.73,48015.0,96.7475,96.8306,96.7475,96.7752,48015.0
2016-08-04 12:30:00,104.71,104.73,104.63,104.63,53584.0,96.7567,96.7752,96.6828,96.6828,53584.0
2016-08-04 13:00:00,104.64,104.64,104.53,104.6,64504.0,96.692,96.692,96.5904,96.6551,64504.0
2016-08-04 13:30:00,104.61,104.64,104.57,104.63,41071.0,96.6643,96.692,96.6273,96.6828,41071.0
2016-08-04 14:00:00,104.62,104.69,104.51,104.55,37579.0,96.6735,96.7382,96.5719,96.6089,37579.0
2016-08-04 14:30:00,104.56,104.62,104.52,104.62,77939.0,96.6181,96.6735,96.5811,96.6735,77939.0
2016-08-04 15:00:00,104.61,104.61,104.55,104.6,69637.0,96.6643,96.6643,96.6089,96.6551,69637.0
2016-08-04 15:30:00,104.61,104.7,104.59,104.62,160736.0,96.6643,96.7475,96.6458,96.6735,160736.0
2016-08-05 09:30:00,104.86,105.16,104.62,105.15,50967.0,96.8953,97.1725,96.6735,97.1633,50967.0
2016-08-05 10:00:00,105.16,105.24,105.12,105.13,45071.0,97.1725,97.2465,97.1356,97.1448,45071.0
2016-08-05 10:30:00,105.15,105.24,105.12,105.22,61596.0,97.1633,97.2465,97.1356,97.228,61596.0
2016-08-05 11:00:00,105.21,105.28,105.15,105.22,64220.0,97.2187,97.2834,97.1633,97.228,64220.0
2016-08-05 11:30:00,105.22,105.27,105.18,105.19,39454.0,97.228,97.2742,97.191,97.2003,39454.0
2016-08-05 12:00:00,105.2,105.26,105.18,105.24,46505.0,97.2095,97.2649,97.191,97.2465,46505.0
2016-08-05 12:30:00,105.25,105.27,105.22,105.22,79847.0,97.2557,97.2742,97.228,97.228,79847.0
2016-08-05 13:00:00,105.22,105.24,105.18,105.19,56008.0,97.228,97.2465,97.191,97.2003,56008.0
2016-08-05 13:30:00,105.19,105.25,105.18,105.25,59236.0,97.2003,97.2557,97.191,97.2557,59236.0
2016-08-05 14:00:00,105.23,105.25,105.16,105.16,183258.0,97.2372,97.2557,97.1725,97.1725,183258.0
2016-08-05 14:30:00,105.17,105.2,105.09,105.14,2304391.0,97.1818,97.2095,97.1078,97.154,2304391.0
2016-08-05 15:00:00,105.15,105.25,105.14,105.2,123393.0,97.1633,97.2557,97.154,97.2095,123393.0
2016-08-05 15:30:00,105.18,105.21,105.13,105.18,141131.0,97.191,97.2187,97.1448,97.191,141131.0
2016-08-08 09:30:00,105.26,105.26,105.01,105.01,70481.0,97.2649,97.2649,97.0339,97.0339,70481.0
2016-08-08 10:00:00,105.03,105.07,104.84,104.87,34855.0,97.0524,97.0894,96.8768,96.9046,34855.0
2016-08-08 10:30:00,104.87,104.98,104.87,104.96,58163.0,96.9046,97.0062,96.9046,96.9877,58163.0
2016-08-08 11:00:00,104.97,105.03,104.9,104.97,44902.0,96.997,97.0524,96.9323,96.997,44902.0
2016-08-08 11:30:00,104.97,105.02,104.94,104.96,55353.0,96.997,97.0432,96.9692,96.9877,55353.0
2016-08-08 12:00:00,104.94,104.96,104.9,104.94,21845.0,96.9692,96.9877,96.9323,96.9692,21845.0
2016-08-08 12:30:00,104.94,104.97,104.87,104.92,23832.0,96.9692,96.997,96.9046,96.9508,23832.0
2016-08-08 13:00:00,104.93,104.94,104.87,104.94,27571.0,96.96,96.9692,96.9046,96.9692,27571.0
2016-08-08 13:30:00,104.94,104.96,104.89,104.93,68326.0,96.9692,96.9877,96.923,96.96,68326.0
2016-08-08 14:00:00,104.92,104.93,104.78,104.81,68079.0,96.9508,96.96,96.8214,96.8491,68079.0
2016-08-08 14:30:00,104.81,104.9,104.8,104.85,32358.0,96.8491,96.9323,96.8399,96.8861,32358.0
2016-08-08 15:00:00,104.86,104.88,104.83,104.88,57810.0,96.8953,96.9138,96.8676,96.9138,57810.0
2016-08-08 15:30:00,104.87,104.98,104.87,104.97,170882.0,96.9046,97.0062,96.9046,96.997,170882.0
2016-08-09 09:30:00,104.99,105.22,104.98,105.19,151161.0,97.0154,97.228,97.0062,97.2003,151161.0
2016-08-09 10:00:00,105.19,105.34,105.11,105.32,34188.0,97.2003,97.3389,97.1263,97.3204,34188.0
2016-08-09 10:30:00,105.33,105.4,105.28,105.33,127349.0,97.3296,97.3943,97.2834,97.3296,127349.0
2016-08-09 11:00:00,105.33,105.44,105.31,105.38,467397.0,97.3296,97.4313,97.3111,97.3758,467397.0
2016-08-09 11:30:00,105.38,105.41,105.34,105.4,413704.0,97.3758,97.4035,97.3389,97.3943,413704.0
2016-08-09 12:00:00,105.39,105.44,105.23,105.27,116072.0,97.3851,97.4313,97.2372,97.2742,116072.0
2016-08-09 12:30:00,105.26,105.26,105.2,105.23,384247.0,97.2649,97.2649,97.2095,97.2372,384247.0
2016-08-09 13:00:00,105.23,105.28,105.2,105.22,46578.0,97.2372,97.2834,97.2095,97.228,46578.0
2016-08-09 13:30:00,105.22,105.26,105.12,105.16,54467.0,97.228,97.2649,97.1356,97.1725,54467.0
2016-08-09 14:00:00,105.17,105.19,105.12,105.13,59959.0,97.1818,97.2003,97.1356,97.1448,59959.0
2016-08-09 14:30:00,105.11,105.13,105.02,105.11,56708.0,97.1263,97.1448,97.0432,97.1263,56708.0
2016-08-09 15:00:00,105.13,105.16,105.06,105.16,56674.0,97.1448,97.1725,97.0801,97.1725,56674.0
2016-08-09 15:30:00,105.16,105.17,105.1,105.12,280601.0,97.1725,97.1818,97.1171,97.1356,280601.0
2016-08-10 09:30:00,105.16,105.22,105.02,105.02,70175.0,97.1725,97.228,97.0432,97.0432,70175.0
2016-08-10 10:00:00,105.02,105.22,105.02,105.15,47057.0,97.0432,97.228,97.0432,97.1633,47057.0
2016-08-10 10:30:00,105.18,105.18,105.08,105.13,43191.0,97.191,97.191,97.0986,97.1448,43191.0
2016-08-10 11:00:00,105.15,105.19,104.85,104.87,55481.0,97.1633,97.2003,96.8861,96.9046,55481.0
2016-08-10 11:30:00,104.87,104.9,104.81,104.88,77478.0,96.9046,96.9323,96.8491,96.9138,77478.0
2016-08-10 12:00:00,104.88,105.02,104.85,104.99,320231.0,96.9138,97.0432,96.8861,97.0154,320231.0
2016-08-10 12:30:00,104.99,105.07,104.98,105.07,21168.0,97.0154,97.0894,97.0062,97.0894,21168.0
2016-08-10 13:00:00,105.07,105.08,104.97,105.0,49031.0,97.0894,97.0986,96.997,97.0247,49031.0
2016-08-10 13:30:00,105.01,105.06,104.95,104.98,50246.0,97.0339,97.0801,96.9785,97.0062,50246.0
2016-08-10 14:00:00,104.97,105.04,104.83,104.86,103860.0,96.997,97.0616,96.8676,96.8953,103860.0
2016-08-10 14:30:00,104.86,104.91,104.82,104.89,106543.0,96.8953,96.9415,96.8584,96.923,106543.0
2016-08-10 15:00:00,104.88,105.06,104.85,105.01,46542.0,96.9138,97.0801,96.8861,97.0339,46542.0
2016-08-10 15:30:00,105.01,105.03,104.87,105.01,306426.0,97.0339,97.0524,96.9046,97.0339,306426.0
2016-08-11 09:30:00,105.29,105.53,105.29,105.29,317302.0,97.2927,97.5144,97.2927,97.2927,317302.0
2016-08-11 10:00:00,105.29,105.31,105.12,105.24,247127.0,97.2927,97.3111,97.1356,97.2465,247127.0
2016-08-11 10:30:00,105.25,105.45,105.25,105.38,76417.0,97.2557,97.4405,97.2557,97.3758,76417.0
2016-08-11 11:00:00,105.38,105.44,105.35,105.39,57028.0,97.3758,97.4313,97.3481,97.3851,57028.0
2016-08-11 11:30:00,105.39,105.52,105.39,105.51,40840.0,97.3851,97.5052,97.3851,97.4959,40840.0
2016-08-11 12:00:00,105.51,105.51,105.45,105.48,47664.0,97.4959,97.4959,97.4405,97.4682,47664.0
2016-08-11 12:30:00,105.48,105.5,105.45,105.49,32677.0,97.4682,97.4867,97.4405,97.4775,32677.0
2016-08-11 13:00:00,105.5,105.55,105.48,105.49,41676.0,97.4867,97.5329,97.4682,97.4775,41676.0
2016-08-11 13:30:00,105.5,105.56,105.47,105.52,55978.0,97.4867,97.5421,97.459,97.5052,55978.0
2016-08-11 14:00:00,105.52,105.59,105.51,105.56,47566.0,97.5052,97.5699,97.4959,97.5421,47566.0
2016-08-11 14:30:00,105.55,105.56,105.42,105.47,130646.0,97.5329,97.5421,97.4128,97.459,130646.0
2016-08-11 15:00:00,105.48,105.52,105.46,105.49,39405.0,97.4682,97.5052,97.4497,97.4775,39405.0
2016-08-11 15:30:00,105.49,105.62,105.46,105.46,248259.0,97.4775,97.5976,97.4497,97.4497,248259.0
2016-08-12 09:30:00,105.27,105.37,105.17,105.29,81383.0,97.2742,97.3666,97.1818,97.2927,81383.0
2016-08-12 10:00:00,105.3,105.36,105.24,105.31,42886.0,97.3019,97.3573,97.2465,97.3111,42886.0
2016-08-12 10:30:00,105.32,105.43,105.3,105.42,41212.0,97.3204,97.422,97.3019,97.4128,41212.0
2016-08-12 11:00:00,105.42,105.45,105.39,105.42,46218.0,97.4128,97.4405,97.3851,97.4128,46218.0
2016-08-12 11:30:00,105.43,105.43,105.3,105.35,41877.0,97.422,97.422,97.3019,97.3481,41877.0
2016-08-12 12:00:00,105.34,105.36,105.22,105.26,37558.0,97.3389,97.3573,97.228,97.2649,37558.0
2016-08-12 12:30:00,105.26,105.31,105.25,105.25,54045.0,97.2649,97.3111,97.2557,97.2557,54045.0
2016-08-12 13:00:00,105.25,105.25,105.12,105.21,28166.0,97.2557,97.2557,97.1356,97.2187,28166.0
2016-08-12 13:30:00,105.22,105.22,105.15,105.18,36002.0,97.228,97.228,97.1633,97.191,36002.0
2016-08-12 14:00:00,105.17,105.26,105.16,105.24,60834.0,97.1818,97.2649,97.1725,97.2465,60834.0
2016-08-12 14:30:00,105.25,105.33,105.24,105.3,61559.0,97.2557,97.3296,97.2465,97.3019,61559.0
2016-08-12 15:00:00,105.31,105.33,105.27,105.33,87929.0,97.3111,97.3296,97.2742,97.3296,87929.0
2016-08-12 15:30:00,105.32,105.4,105.29,105.34,207999.0,97.3204,97.3943,97.2927,97.3389,207999.0
2016-08-15 09:30:00,105.52,105.73,105.3,105.64,80856.0,97.5052,97.6992,97.3019,97.6161,80856.0
2016-08-15 10:00:00,105.66,105.75,105.64,105.74,36658.0,97.6346,97.7177,97.6161,97.7085,36658.0
2016-08-15 10:30:00,105.76,105.83,105.75,105.78,52014.0,97.727,97.7916,97.7177,97.7454,52014.0
2016-08-15 11:00:00,105.77,105.86,105.77,105.84,36684.0,97.7362,97.8194,97.7362,97.8009,36684.0
2016-08-15 11:30:00,105.85,105.86,105.8,105.8,78321.0,97.8101,97.8194,97.7639,97.7639,78321.0
2016-08-15 12:00:00,105.8,105.86,105.8,105.85,28301.0,97.7639,97.8194,97.7639,97.8101,28301.0
2016-08-15 12:30:00,105.85,105.85,105.79,105.79,32286.0,97.8101,97.8101,97.7547,97.7547,32286.0
2016-08-15 13:00:00,105.81,105.83,105.76,105.83,175264.0,97.7732,97.7916,97.727,97.7916,175264.0
2016-08-15 13:30:00,105.83,105.87,105.8,105.81,41411.0,97.7916,97.8286,97.7639,97.7732,41411.0
2016-08-15 14:00:00,105.8,105.81,105.75,105.77,117783.0,97.7639,97.7732,97.7177,97.7362,117783.0
2016-08-15 14:30:00,105.77,105.82,105.76,105.78,82601.0,97.7362,97.7824,97.727,97.7454,82601.0
2016-08-15 15:00:00,105.79,105.8,105.7,105.75,101355.0,97.7547,97.7639,97.6715,97.7177,101355.0
2016-08-15 15:30:00,105.74,105.76,105.66,105.67,146082.0,97.7085,97.727,97.6346,97.6438,146082.0
2016-08-16 09:30:00,105.38,105.5,105.15,105.3,96100.0,97.3758,97.4867,97.1633,97.3019,96100.0
2016-08-16 10:00:00,105.28,105.4,105.26,105.29,318471.0,97.2834,97.3943,97.2649,97.2927,318471.0
2016-08-16 10:30:00,105.29,105.35,105.18,105.22,52727.0,97.2927,97.3481,97.191,97.228,52727.0
2016-08-16 11:00:00,105.21,105.34,105.19,105.28,89641.0,97.2187,97.3389,97.2003,97.2834,89641.0
2016-08-16 11:30:00,105.28,105.28,105.17,105.26,53760.0,97.2834,97.2834,97.1818,97.2649,53760.0
2016-08-16 12:00:00,105.25,105.25,105.17,105.18,74261.0,97.2557,97.2557,97.1818,97.191,74261.0
2016-08-16 12:30:00,105.16,105.29,105.15,105.27,36700.0,97.1725,97.2927,97.1633,97.2742,36700.0
2016-08-16 13:00:00,105.28,105.28,105.08,105.12,42023.0,97.2834,97.2834,97.0986,97.1356,42023.0
2016-08-16 13:30:00,105.11,105.13,105.07,105.1,93876.0,97.1263,97.1448,97.0894,97.1171,93876.0
2016-08-16 14:00:00,105.09,105.16,105.0,105.06,116308.0,97.1078,97.1725,97.0247,97.0801,116308.0
2016-08-16 14:30:00,105.06,105.16,105.04,105.14,67921.0,97.0801,97.1725,97.0616,97.154,67921.0
2016-08-16 15:00:00,105.15,105.17,105.09,105.15,48366.0,97.1633,97.1818,97.1078,97.1633,48366.0
2016-08-16 15:30:00,105.15,105.17,104.91,104.94,154619.0,97.1633,97.1818,96.9415,96.9692,154619.0
2016-08-17 09:30:00,104.92,105.14,104.69,104.69,60558.0,96.9508,97.154,96.7382,96.7382,60558.0
2016-08-17 10:00:00,104.68,104.71,104.6,104.69,46267.0,96.729,96.7567,96.6551,96.7382,46267.0
2016-08-17 10:30:00,104.69,104.73,104.62,104.65,37542.0,96.7382,96.7752,96.6735,96.7013,37542.0
2016-08-17 11:00:00,104.65,104.67,104.48,104.49,29730.0,96.7013,96.7197,96.5442,96.5534,29730.0
2016-08-17 11:30:00,104.49,104.51,104.4,104.42,26672.0,96.5534,96.5719,96.4703,96.4887,26672.0
2016-08-17 12:00:00,104.41,104.56,104.4,104.54,23450.0,96.4795,96.6181,96.4703,96.5996,23450.0
2016-08-17 12:30:00,104.54,104.81,104.53,104.76,56881.0,96.5996,96.8491,96.5904,96.8029,56881.0
2016-08-17 13:00:00,104.77,104.78,104.68,104.72,22901.0,96.8122,96.8214,96.729,96.766,22901.0
2016-08-17 13:30:00,104.72,104.9,104.71,104.71,32485.0,96.766,96.9323,96.7567,96.7567,32485.0
2016-08-17 14:00:00,104.71,105.02,104.54,104.92,129110.0,96.7567,97.0432,96.5996,96.9508,129110.0
2016-08-17 14:30:00,104.93,104.98,104.83,104.93,86123.0,96.96,97.0062,96.8676,96.96,86123.0
2016-08-17 15:00:00,104.94,104.97,104.82,104.96,63935.0,96.9692,96.997,96.8584,96.9877,63935.0
2016-08-17 15:30:00,104.97,105.05,104.94,105.01,125604.0,96.997,97.0709,96.9692,97.0339,125604.0
2016-08-18 09:30:00,104.99,105.09,104.89,105.06,61795.0,97.0154,97.1078,96.923,97.0801,61795.0
2016-08-18 10:00:00,105.06,105.14,105.01,105.1,69678.0,97.0801,97.154,97.0339,97.1171,69678.0
2016-08-18 10:30:00,105.1,105.21,105.1,105.2,56073.0,97.1171,97.2187,97.1171,97.2095,56073.0
2016-08-18 11:00:00,105.21,105.21,105.12,105.17,53994.0,97.2187,97.2187,97.1356,97.1818,53994.0
2016-08-18 11:30:00,105.17,105.19,105.1,105.11,66326.0,97.1818,97.2003,97.1171,97.1263,66326.0
2016-08-18 12:00:00,105.1,105.11,104.97,104.97,42302.0,97.1171,97.1263,96.997,96.997,42302.0
2016-08-18 12:30:00,104.97,105.04,104.9,105.01,86393.0,96.997,97.0616,96.9323,97.0339,86393.0
2016-08-18 13:00:00,105.01,105.07,105.0,105.04,68111.0,97.0339,97.0894,97.0247,97.0616,68111.0
2016-08-18 13:30:00,105.04,105.13,105.03,105.07,26979.0,97.0616,97.1448,97.0524,97.0894,26979.0
2016-08-18 14:00:00,105.08,105.09,105.04,105.07,76429.0,97.0986,97.1078,97.0616,97.0894,76429.0
2016-08-18 14:30:00,105.07,105.09,105.01,105.06,63165.0,97.0894,97.1078,97.0339,97.0801,63165.0
2016-08-18 15:00:00,105.05,105.15,105.05,105.12,66007.0,97.0709,97.1633,97.0709,97.1356,66007.0
2016-08-18 15:30:00,105.12,105.12,105.04,105.11,76153.0,97.1356,97.1356,97.0616,97.1263,76153.0
2016-08-19 09:30:00,104.78,104.92,104.68,104.77,63192.0,96.8214,96.9508,96.729,96.8122,63192.0
2016-08-19 10:00:00,104.8,105.07,104.77,105.07,46582.0,96.8399,97.0894,96.8122,97.0894,46582.0
2016-08-19 10:30:00,105.07,105.14,105.01,105.03,47860.0,97.0894,97.154,97.0339,97.0524,47860.0
2016-08-19 11:00:00,105.02,105.11,104.99,105.11,54021.0,97.0432,97.1263,97.0154,97.1263,54021.0
2016-08-19 11:30:00,105.1,105.11,105.01,105.08,21469.0,97.1171,97.1263,97.0339,97.0986,21469.0
2016-08-19 12:00:00,105.1,105.13,105.02,105.07,26562.0,97.1171,97.1448,97.0432,97.0894,26562.0
2016-08-19 12:30:00,105.06,105.08,104.84,104.88,30481.0,97.0801,97.0986,96.8768,96.9138,30481.0
2016-08-19 13:00:00,104.87,104.92,104.85,104.89,20052.0,96.9046,96.9508,96.8861,96.923,20052.0
2016-08-19 13:30:00,104.9,105.0,104.85,104.95,25238.0,96.9323,97.0247,96.8861,96.9785,25238.0
2016-08-19 14:00:00,104.95,105.01,104.95,104.97,37512.0,96.9785,97.0339,96.9785,96.997,37512.0
2016-08-19 14:30:00,104.99,105.13,104.97,105.09,80526.0,97.0154,97.1448,96.997,97.1078,80526.0
2016-08-19 15:00:00,105.09,105.15,105.07,105.14,40072.0,97.1078,97.1633,97.0894,97.154,40072.0
2016-08-19 15:30:00,105.14,105.16,105.07,105.08,187829.0,97.154,97.1725,97.0894,97.0986,187829.0
2016-08-22 09:30:00,104.86,105.15,104.85,105.03,83742.0,96.8953,97.1633,96.8861,97.0524,83742.0
2016-08-22 10:00:00,105.03,105.34,104.96,105.3,46288.0,97.0524,97.3389,96.9877,97.3019,46288.0
2016-08-22 10:30:00,105.3,105.33,105.23,105.25,201118.0,97.3019,97.3296,97.2372,97.2557,201118.0
2016-08-22 11:00:00,105.25,105.28,104.96,104.97,68019.0,97.2557,97.2834,96.9877,96.997,68019.0
2016-08-22 11:30:00,104.95,105.06,104.94,105.05,43327.0,96.9785,97.0801,96.9692,97.0709,43327.0
2016-08-22 12:00:00,105.04,105.31,104.97,105.26,39860.0,97.0616,97.3111,96.997,97.2649,39860.0
2016-08-22 12:30:00,105.27,105.27,105.13,105.18,28371.0,97.2742,97.2742,97.1448,97.191,28371.0
2016-08-22 13:00:00,105.17,105.22,104.94,105.03,50040.0,97.1818,97.228,96.9692,97.0524,50040.0
2016-08-22 13:30:00,105.03,105.21,104.99,105.17,49086.0,97.0524,97.2187,97.0154,97.1818,49086.0
2016-08-22 14:00:00,105.18,105.24,105.06,105.07,73852.0,97.191,97.2465,97.0801,97.0894,73852.0
2016-08-22 14:30:00,105.06,105.19,105.06,105.12,65864.0,97.0801,97.2003,97.0801,97.1356,65864.0
2016-08-22 15:00:00,105.12,105.23,105.12,105.21,204616.0,97.1356,97.2372,97.1356,97.2187,204616.0
2016-08-22 15:30:00,105.2,105.24,105.16,105.22,79988.0,97.2095,97.2465,97.1725,97.228,79988.0
2016-08-23 09:30:00,105.53,105.75,105.53,105.71,101476.0,97.5144,97.7177,97.5144,97.6808,101476.0
2016-08-23 10:00:00,105.72,105.75,105.64,105.67,67668.0,97.69,97.7177,97.6161,97.6438,67668.0
2016-08-23 10:30:00,105.66,105.69,105.6,105.63,69898.0,97.6346,97.6623,97.5791,97.6068,69898.0
2016-08-23 11:00:00,105.63,105.63,105.53,105.58,277718.0,97.6068,97.6068,97.5144,97.5606,277718.0
2016-08-23 11:30:00,105.59,105.64,105.56,105.59,399423.0,97.5699,97.6161,97.5421,97.5699,399423.0
2016-08-23 12:00:00,105.58,105.6,105.52,105.55,178428.0,97.5606,97.5791,97.5052,97.5329,178428.0
2016-08-23 12:30:00,105.55,105.57,105.44,105.47,57518.0,97.5329,97.5514,97.4313,97.459,57518.0
2016-08-23 13:00:00,105.48,105.58,105.47,105.55,47761.0,97.4682,97.5606,97.459,97.5329,47761.0
2016-08-23 13:30:00,105.54,105.57,105.52,105.56,33389.0,97.5237,97.5514,97.5052,97.5421,33389.0
2016-08-23 14:00:00,105.54,105.59,105.49,105.58,48121.0,97.5237,97.5699,97.4775,97.5606,48121.0
2016-08-23 14:30:00,105.57,105.58,105.49,105.54,78742.0,97.5514,97.5606,97.4775,97.5237,78742.0
2016-08-23 15:00:00,105.53,105.59,105.52,105.55,93428.0,97.5144,97.5699,97.5052,97.5329,93428.0
2016-08-23 15:30:00,105.54,105.54,105.45,105.46,93536.0,97.5237,97.5237,97.4405,97.4497,93536.0
2016-08-24 09:30:00,105.4,105.47,105.3,105.39,70463.0,97.3943,97.459,97.3019,97.3851,70463.0
2016-08-24 10:00:00,105.41,105.42,105.26,105.28,37524.0,97.4035,97.4128,97.2649,97.2834,37524.0
2016-08-24 10:30:00,105.3,105.34,105.18,105.27,50225.0,97.3019,97.3389,97.191,97.2742,50225.0
2016-08-24 11:00:00,105.27,105.31,105.22,105.27,380431.0,97.2742,97.3111,97.228,97.2742,380431.0
2016-08-24 11:30:00,105.27,105.3,105.19,105.22,45020.0,97.2742,97.3019,97.2003,97.228,45020.0
2016-08-24 12:00:00,105.23,105.33,105.21,105.28,42737.0,97.2372,97.3296,97.2187,97.2834,42737.0
2016-08-24 12:30:00,105.27,105.34,105.26,105.32,422680.0,97.2742,97.3389,97.2649,97.3204,422680.0
2016-08-24 13:00:00,105.31,105.32,105.23,105.24,25620.0,97.3111,97.3204,97.2372,97.2465,25620.0
2016-08-24 13:30:00,105.23,105.24,105.17,105.18,62660.0,97.2372,97.2465,97.1818,97.191,62660.0
2016-08-24 14:00:00,105.17,105.17,104.93,104.95,115610.0,97.1818,97.1818,96.96,96.9785,115610.0
2016-08-24 14:30:00,104.95,105.02,104.92,105.01,133563.0,96.9785,97.0432,96.9508,97.0339,133563.0
2016-08-24 15:00:00,105.02,105.02,104.72,104.75,122797.0,97.0432,97.0432,96.766,96.7937,122797.0
2016-08-24 15:30:00,104.75,104.79,104.55,104.78,121746.0,96.7937,96.8306,96.6089,96.8214,121746.0
2016-08-25 09:30:00,104.49,104.71,104.48,104.63,86029.0,96.5534,96.7567,96.5442,96.6828,86029.0
2016-08-25 10:00:00,104.6,104.82,104.57,104.76,166314.0,96.6551,96.8584,96.6273,96.8029,166314.0
2016-08-25 10:30:00,104.76,104.82,104.69,104.77,150329.0,96.8029,96.8584,96.7382,96.8122,150329.0
2016-08-25 11:00:00,104.77,104.94,104.77,104.86,70776.0,96.8122,96.9692,96.8122,96.8953,70776.0
2016-08-25 11:30:00,104.86,104.9,104.77,104.81,41122.0,96.8953,96.9323,96.8122,96.8491,41122.0
2016-08-25 12:00:00,104.81,104.81,104.7,104.74,43308.0,96.8491,96.8491,96.7475,96.7844,43308.0
2016-08-25 12:30:00,104.77,104.85,104.75,104.78,49306.0,96.8122,96.8861,96.7937,96.8214,49306.0
2016-08-25 13:00:00,104.79,104.82,104.74,104.81,126455.0,96.8306,96.8584,96.7844,96.8491,126455.0
2016-08-25 13:30:00,104.81,104.82,104.55,104.61,108101.0,96.8491,96.8584,96.6089,96.6643,108101.0
2016-08-25 14:00:00,104.61,104.66,104.47,104.53,42262.0,96.6643,96.7105,96.5349,96.5904,42262.0
2016-08-25 14:30:00,104.52,104.59,104.42,104.45,100492.0,96.5811,96.6458,96.4887,96.5165,100492.0
2016-08-25 15:00:00,104.44,104.59,104.39,104.55,41594.0,96.5072,96.6458,96.461,96.6089,41594.0
2016-08-25 15:30:00,104.54,104.61,104.46,104.58,137924.0,96.5996,96.6643,96.5257,96.6366,137924.0
2016-08-26 09:30:00,104.62,105.0,104.62,104.78,158180.0,96.6735,97.0247,96.6735,96.8214,158180.0
2016-08-26 10:00:00,104.77,105.27,104.47,105.2,206185.0,96.8122,97.2742,96.5349,97.2095,206185.0
2016-08-26 10:30:00,105.21,105.22,104.97,105.04,89322.0,97.2187,97.228,96.997,97.0616,89322.0
2016-08-26 11:00:00,105.03,105.1,104.93,105.09,84052.0,97.0524,97.1171,96.96,97.1078,84052.0
2016-08-26 11:30:00,105.09,105.1,104.46,104.53,106410.0,97.1078,97.1171,96.5257,96.5904,106410.0
2016-08-26 12:00:00,104.52,104.52,104.06,104.24,382165.0,96.5811,96.5811,96.1561,96.3224,382165.0
2016-08-26 12:30:00,104.24,104.39,104.15,104.36,108870.0,96.3224,96.461,96.2392,96.4333,108870.0
2016-08-26 13:00:00,104.36,104.43,104.21,104.28,100770.0,96.4333,96.498,96.2947,96.3594,100770.0
2016-08-26 13:30:00,104.28,104.31,104.1,104.16,94161.0,96.3594,96.3871,96.193,96.2485,94161.0
2016-08-26 14:00:00,104.16,104.29,103.96,104.02,149214.0,96.2485,96.3686,96.0637,96.1191,149214.0
2016-08-26 14:30:00,104.02,104.15,103.96,104.14,92761.0,96.1191,96.2392,96.0637,96.23,92761.0
2016-08-26 15:00:00,104.13,104.43,104.1,104.39,189503.0,96.2208,96.498,96.193,96.461,189503.0
2016-08-26 15:30:00,104.4,104.56,104.39,104.43,159222.0,96.4703,96.6181,96.461,96.498,159222.0
2016-08-29 09:30:00,104.52,104.81,104.51,104.69,89738.0,96.5811,96.8491,96.5719,96.7382,89738.0
2016-08-29 10:00:00,104.71,104.76,104.66,104.72,68223.0,96.7567,96.8029,96.7105,96.766,68223.0
2016-08-29 10:30:00,104.71,104.79,104.65,104.73,49549.0,96.7567,96.8306,96.7013,96.7752,49549.0
2016-08-29 11:00:00,104.74,104.76,104.69,104.76,52438.0,96.7844,96.8029,96.7382,96.8029,52438.0
2016-08-29 11:30:00,104.78,104.9,104.72,104.85,50458.0,96.8214,96.9323,96.766,96.8861,50458.0
2016-08-29 12:00:00,104.85,104.9,104.81,104.81,83578.0,96.8861,96.9323,96.8491,96.8491,83578.0
2016-08-29 12:30:00,104.82,104.9,104.8,104.89,49743.0,96.8584,96.9323,96.8399,96.923,49743.0
2016-08-29 13:00:00,104.9,104.91,104.86,104.88,50403.0,96.9323,96.9415,96.8953,96.9138,50403.0
2016-08-29 13:30:00,104.89,104.94,104.87,104.91,93159.0,96.923,96.9692,96.9046,96.9415,93159.0
2016-08-29 14:00:00,104.91,104.93,104.8,104.81,36048.0,96.9415,96.96,96.8399,96.8491,36048.0
2016-08-29 14:30:00,104.82,104.84,104.78,104.83,88870.0,96.8584,96.8768,96.8214,96.8676,88870.0
2016-08-29 15:00:00,104.83,104.86,104.75,104.78,82579.0,96.8676,96.8953,96.7937,96.8214,82579.0
2016-08-29 15:30:00,104.77,104.8,104.73,104.76,77637.0,96.8122,96.8399,96.7752,96.8029,77637.0
2016-08-30 09:30:00,104.65,104.8,104.59,104.65,67541.0,96.7013,96.8399,96.6458,96.7013,67541.0
2016-08-30 10:00:00,104.66,104.7,104.37,104.45,95390.0,96.7105,96.7475,96.4425,96.5165,95390.0
2016-08-30 10:30:00,104.46,104.47,104.27,104.39,95293.0,96.5257,96.5349,96.3501,96.461,95293.0
2016-08-30 11:00:00,104.38,104.49,104.33,104.35,84781.0,96.4518,96.5534,96.4056,96.4241,84781.0
2016-08-30 11:30:00,104.36,104.41,104.32,104.38,40799.0,96.4333,96.4795,96.3963,96.4518,40799.0
2016-08-30 12:00:00,104.37,104.46,104.37,104.41,47801.0,96.4425,96.5257,96.4425,96.4795,47801.0
2016-08-30 12:30:00,104.41,104.46,104.36,104.37,148022.0,96.4795,96.5257,96.4333,96.4425,148022.0
2016-08-30 13:00:00,104.36,104.4,104.33,104.35,143115.0,96.4333,96.4703,96.4056,96.4241,143115.0
2016-08-30 13:30:00,104.35,104.38,104.26,104.3,55370.0,96.4241,96.4518,96.3409,96.3779,55370.0
2016-08-30 14:00:00,104.28,104.29,104.12,104.19,64619.0,96.3594,96.3686,96.2115,96.2762,64619.0
2016-08-30 14:30:00,104.19,104.25,104.12,104.22,46174.0,96.2762,96.3316,96.2115,96.3039,46174.0
2016-08-30 15:00:00,104.21,104.32,104.19,104.3,74175.0,96.2947,96.3963,96.2762,96.3779,74175.0
2016-08-30 15:30:00,104.29,104.4,104.25,104.38,192852.0,96.3686,96.4703,96.3316,96.4518,192852.0
2016-08-31 09:30:00,104.26,104.3,104.13,104.26,57834.0,96.3409,96.3779,96.2208,96.3409,57834.0
2016-08-31 10:00:00,104.25,104.31,104.13,104.22,56742.0,96.3316,96.3871,96.2208,96.3039,56742.0
2016-08-31 10:30:00,104.2,104.2,104.01,104.05,77826.0,96.2854,96.2854,96.1099,96.1468,77826.0
2016-08-31 11:00:00,104.05,104.14,104.01,104.13,78939.0,96.1468,96.23,96.1099,96.2208,78939.0
2016-08-31 11:30:00,104.13,104.13,104.01,104.06,129698.0,96.2208,96.2208,96.1099,96.1561,129698.0
2016-08-31 12:00:00,104.05,104.05,103.8,103.87,60312.0,96.1468,96.1468,95.9158,95.9805,60312.0
2016-08-31 12:30:00,103.86,103.96,103.78,103.89,44303.0,95.9713,96.0637,95.8973,95.999,44303.0
2016-08-31 13:00:00,103.89,103.96,103.82,103.95,78735.0,95.999,96.0637,95.9343,96.0544,78735.0
2016-08-31 13:30:00,103.94,104.02,103.9,103.98,83738.0,96.0452,96.1191,96.0082,96.0822,83738.0
2016-08-31 14:00:00,103.98,104.16,103.96,104.13,114601.0,96.0822,96.2485,96.0637,96.2208,114601.0
2016-08-31 14:30:00,104.13,104.13,103.98,104.01,147667.0,96.2208,96.2208,96.0822,96.1099,147667.0
2016-08-31 15:00:00,104.01,104.27,104.0,104.23,176147.0,96.1099,96.3501,96.1006,96.3132,176147.0
2016-08-31 15:30:00,104.24,104.3,104.16,104.17,362261.0,96.3224,96.3779,96.2485,96.2577,362261.0
2016-09-01 09:30:00,104.22,104.39,103.96,104.2,135372.0,96.3039,96.461,96.0637,96.2854,135372.0
2016-09-01 10:00:00,104.21,104.28,103.91,103.91,302656.0,96.2947,96.3594,96.0175,96.0175,302656.0
2016-09-01 10:30:00,103.85,103.88,103.71,103.83,97271.0,95.962,95.9898,95.8327,95.9436,97271.0
2016-09-01 11:00:00,103.82,103.96,103.69,103.95,80737.0,95.9343,96.0637,95.8142,96.0544,80737.0
2016-09-01 11:30:00,103.94,103.97,103.81,103.92,88291.0,96.0452,96.0729,95.9251,96.0267,88291.0
2016-09-01 12:00:00,103.92,104.26,103.88,104.22,75503.0,96.0267,96.3409,95.9898,96.3039,75503.0
2016-09-01 12:30:00,104.22,104.34,104.19,104.2,86716.0,96.3039,96.4148,96.2762,96.2854,86716.0
2016-09-01 13:00:00,104.21,104.34,104.18,104.29,55697.0,96.2947,96.4148,96.267,96.3686,55697.0
2016-09-01 13:30:00,104.29,104.33,104.23,104.24,108902.0,96.3686,96.4056,96.3132,96.3224,108902.0
2016-09-01 14:00:00,104.23,104.24,104.09,104.22,77908.0,96.3132,96.3224,96.1838,96.3039,77908.0
2016-09-01 14:30:00,104.2,104.27,104.13,104.24,114068.0,96.2854,96.3501,96.2208,96.3224,114068.0
2016-09-01 15:00:00,104.24,104.26,104.04,104.16,229213.0,96.3224,96.3409,96.1376,96.2485,229213.0
2016-09-01 15:30:00,104.15,104.37,104.12,104.34,490284.0,96.2392,96.4425,96.2115,96.4148,490284.0
2016-09-02 09:30:00,104.76,104.98,104.7,104.94,62000.0,96.8029,97.0062,96.7475,96.9692,62000.0
2016-09-02 10:00:00,104.94,105.0,104.76,104.9,81575.0,96.9692,97.0247,96.8029,96.9323,81575.0
2016-09-02 10:30:00,104.91,104.91,104.8,104.8,49388.0,96.9415,96.9415,96.8399,96.8399,49388.0
2016-09-02 11:00:00,104.84,104.91,104.71,104.74,46740.0,96.8768,96.9415,96.7567,96.7844,46740.0
2016-09-02 11:30:00,104.72,104.79,104.69,104.76,53720.0,96.766,96.8306,96.7382,96.8029,53720.0
2016-09-02 12:00:00,104.76,104.77,104.5,104.57,75172.0,96.8029,96.8122,96.5627,96.6273,75172.0
2016-09-02 12:30:00,104.57,104.67,104.56,104.6,32032.0,96.6273,96.7197,96.6181,96.6551,32032.0
2016-09-02 13:00:00,104.62,104.62,104.53,104.55,40625.0,96.6735,96.6735,96.5904,96.6089,40625.0
2016-09-02 13:30:00,104.55,104.55,104.41,104.47,22348.0,96.6089,96.6089,96.4795,96.5349,22348.0
2016-09-02 14:00:00,104.48,104.62,104.45,104.57,129318.0,96.5442,96.6735,96.5165,96.6273,129318.0
2016-09-02 14:30:00,104.58,104.67,104.56,104.67,99340.0,96.6366,96.7197,96.6181,96.7197,99340.0
2016-09-02 15:00:00,104.67,104.77,104.65,104.75,101685.0,96.7197,96.8122,96.7013,96.7937,101685.0
2016-09-02 15:30:00,104.74,104.8,104.7,104.78,179015.0,96.7844,96.8399,96.7475,96.8214,179015.0
2016-09-06 09:30:00,104.84,104.94,104.79,104.89,83188.0,96.8768,96.9692,96.8306,96.923,83188.0
2016-09-06 10:00:00,104.87,104.96,104.53,104.63,125561.0,96.9046,96.9877,96.5904,96.6828,125561.0
2016-09-06 10:30:00,104.62,104.71,104.6,104.69,87175.0,96.6735,96.7567,96.6551,96.7382,87175.0
2016-09-06 11:00:00,104.69,104.84,104.67,104.81,49354.0,96.7382,96.8768,96.7197,96.8491,49354.0
2016-09-06 11:30:00,104.82,104.97,104.75,104.95,96851.0,96.8584,96.997,96.7937,96.9785,96851.0
2016-09-06 12:00:00,104.97,104.98,104.89,104.92,54458.0,96.997,97.0062,96.923,96.9508,54458.0
2016-09-06 12:30:00,104.91,105.02,104.9,104.95,41267.0,96.9415,97.0432,96.9323,96.9785,41267.0
2016-09-06 13:00:00,104.96,104.98,104.89,104.9,38749.0,96.9877,97.0062,96.923,96.9323,38749.0
2016-09-06 13:30:00,104.91,104.93,104.88,104.89,94731.0,96.9415,96.96,96.9138,96.923,94731.0
2016-09-06 14:00:00,104.9,104.95,104.85,104.92,55478.0,96.9323,96.9785,96.8861,96.9508,55478.0
2016-09-06 14:30:00,104.92,104.96,104.89,104.96,49978.0,96.9508,96.9877,96.923,96.9877,49978.0
2016-09-06 15:00:00,104.96,104.98,104.88,104.95,62872.0,96.9877,97.0062,96.9138,96.9785,62872.0
2016-09-06 15:30:00,104.95,105.09,104.91,105.09,425818.0,96.9785,97.1078,96.9415,97.1078,425818.0
2016-09-07 09:30:00,104.99,105.14,104.93,105.08,162321.0,97.0154,97.154,96.96,97.0986,162321.0
2016-09-07 10:00:00,105.07,105.17,105.03,105.16,196704.0,97.0894,97.1818,97.0524,97.1725,196704.0
2016-09-07 10:30:00,105.16,105.18,104.93,104.99,64778.0,97.1725,97.191,96.96,97.0154,64778.0
2016-09-07 11:00:00,104.98,105.03,104.85,104.87,198606.0,97.0062,97.0524,96.8861,96.9046,198606.0
2016-09-07 11:30:00,104.88,104.92,104.84,104.92,131911.0,96.9138,96.9508,96.8768,96.9508,131911.0
2016-09-07 12:00:00,104.91,104.94,104.72,104.78,69631.0,96.9415,96.9692,96.766,96.8214,69631.0
2016-09-07 12:30:00,104.78,104.88,104.76,104.84,93577.0,96.8214,96.9138,96.8029,96.8768,93577.0
2016-09-07 13:00:00,104.84,104.93,104.8,104.87,66478.0,96.8768,96.96,96.8399,96.9046,66478.0
2016-09-07 13:30:00,104.89,104.94,104.86,104.91,60874.0,96.923,96.9692,96.8953,96.9415,60874.0
2016-09-07 14:00:00,104.9,105.02,104.89,104.96,50713.0,96.9323,97.0432,96.923,96.9877,50713.0
2016-09-07 14:30:00,104.96,105.04,104.91,105.01,80592.0,96.9877,97.0616,96.9415,97.0339,80592.0
2016-09-07 15:00:00,105.01,105.11,105.0,105.07,147964.0,97.0339,97.1263,97.0247,97.0894,147964.0
2016-09-07 15:30:00,105.07,105.11,105.03,105.11,412756.0,97.0894,97.1263,97.0524,97.1263,412756.0
2016-09-08 09:30:00,104.87,104.9,104.59,104.66,175953.0,96.9046,96.9323,96.6458,96.7105,175953.0
2016-09-08 10:00:00,104.66,104.76,104.58,104.71,57243.0,96.7105,96.8029,96.6366,96.7567,57243.0
2016-09-08 10:30:00,104.71,104.86,104.67,104.73,71470.0,96.7567,96.8953,96.7197,96.7752,71470.0
2016-09-08 11:00:00,104.73,104.83,104.66,104.72,69188.0,96.7752,96.8676,96.7105,96.766,69188.0
2016-09-08 11:30:00,104.75,104.75,104.61,104.71,53498.0,96.7937,96.7937,96.6643,96.7567,53498.0
2016-09-08 12:00:00,104.71,104.72,104.57,104.6,40758.0,96.7567,96.766,96.6273,96.6551,40758.0
2016-09-08 12:30:00,104.61,104.62,104.55,104.6,109649.0,96.6643,96.6735,96.6089,96.6551,109649.0
2016-09-08 13:00:00,104.6,104.62,104.52,104.52,175816.0,96.6551,96.6735,96.5811,96.5811,175816.0
2016-09-08 13:30:00,104.5,104.5,104.37,104.48,47326.0,96.5627,96.5627,96.4425,96.5442,47326.0
2016-09-08 14:00:00,104.5,104.62,104.46,104.54,100824.0,96.5627,96.6735,96.5257,96.5996,100824.0
2016-09-08 14:30:00,104.54,104.63,104.51,104.62,59145.0,96.5996,96.6828,96.5719,96.6735,59145.0
2016-09-08 15:00:00,104.63,104.63,104.56,104.57,87030.0,96.6828,96.6828,96.6181,96.6273,87030.0
2016-09-08 15:30:00,104.58,104.65,104.54,104.57,296733.0,96.6366,96.7013,96.5996,96.6273,296733.0
2016-09-09 09:30:00,103.77,103.9,103.49,103.59,141153.0,95.8881,96.0082,95.6294,95.7218,141153.0
2016-09-09 10:00:00,103.58,103.65,103.46,103.54,173463.0,95.7125,95.7772,95.6017,95.6756,173463.0
2016-09-09 10:30:00,103.54,103.57,103.25,103.41,172459.0,95.6756,95.7033,95.4076,95.5555,172459.0
2016-09-09 11:00:00,103.4,103.41,103.27,103.41,163013.0,95.5462,95.5555,95.4261,95.5555,163013.0
2016-09-09 11:30:00,103.41,103.42,103.09,103.15,148818.0,95.5555,95.5647,95.2598,95.3152,148818.0
2016-09-09 12:00:00,103.15,103.21,102.96,103.05,147135.0,95.3152,95.3706,95.1396,95.2228,147135.0
2016-09-09 12:30:00,103.04,103.08,102.93,103.03,90482.0,95.2136,95.2505,95.1119,95.2043,90482.0
2016-09-09 13:00:00,103.02,103.03,102.72,102.82,98429.0,95.1951,95.2043,94.9179,95.0103,98429.0
2016-09-09 13:30:00,102.82,102.83,102.52,102.61,95883.0,95.0103,95.0195,94.7331,94.8162,95883.0
2016-09-09 14:00:00,102.61,102.61,102.34,102.61,165267.0,94.8162,94.8162,94.5667,94.8162,165267.0
2016-09-09 14:30:00,102.59,102.69,102.41,102.56,193946.0,94.7977,94.8901,94.6314,94.77,193946.0
2016-09-09 15:00:00,102.57,102.61,102.36,102.55,163257.0,94.7793,94.8162,94.5852,94.7608,163257.0
2016-09-09 15:30:00,102.56,102.56,102.02,102.02,569623.0,94.77,94.77,94.271,94.271,569623.0
2016-09-12 09:30:00,101.55,102.29,101.46,102.22,401624.0,93.8367,94.5205,93.7536,94.4558,401624.0
2016-09-12 10:00:00,102.22,102.51,102.18,102.49,205876.0,94.4558,94.7238,94.4189,94.7053,205876.0
2016-09-12 10:30:00,102.5,102.54,102.24,102.42,156699.0,94.7146,94.7515,94.4743,94.6406,156699.0
2016-09-12 11:00:00,102.45,102.6,102.41,102.54,165146.0,94.6684,94.807,94.6314,94.7515,165146.0
2016-09-12 11:30:00,102.54,102.76,102.42,102.67,115941.0,94.7515,94.9548,94.6406,94.8717,115941.0
2016-09-12 12:00:00,102.67,102.67,102.55,102.64,91205.0,94.8717,94.8717,94.7608,94.8439,91205.0
2016-09-12 12:30:00,102.65,102.89,102.61,102.86,255110.0,94.8532,95.0749,94.8162,95.0472,255110.0
2016-09-12 13:00:00,102.87,103.14,102.65,102.65,463789.0,95.0565,95.306,94.8532,94.8532,463789.0
2016-09-12 13:30:00,102.7,103.15,102.6,103.11,222643.0,94.8994,95.3152,94.807,95.2782,222643.0
2016-09-12 14:00:00,103.11,103.44,103.09,103.32,261271.0,95.2782,95.5832,95.2598,95.4723,261271.0
2016-09-12 14:30:00,103.32,103.56,103.31,103.42,144192.0,95.4723,95.6941,95.463,95.5647,144192.0
2016-09-12 15:00:00,103.45,103.54,103.36,103.47,106669.0,95.5924,95.6756,95.5092,95.6109,106669.0
2016-09-12 15:30:00,103.47,103.65,103.39,103.46,247760.0,95.6109,95.7772,95.537,95.6017,247760.0
2016-09-13 09:30:00,102.87,103.09,102.59,102.6,221315.0,95.0565,95.2598,94.7977,94.807,221315.0
2016-09-13 10:00:00,102.6,102.69,102.43,102.48,206440.0,94.807,94.8901,94.6499,94.6961,206440.0
2016-09-13 10:30:00,102.5,102.69,102.32,102.36,175565.0,94.7146,94.8901,94.5482,94.5852,175565.0
2016-09-13 11:00:00,102.35,102.38,102.14,102.17,160140.0,94.576,94.6037,94.3819,94.4096,160140.0
2016-09-13 11:30:00,102.19,102.26,102.08,102.2,149896.0,94.4281,94.4928,94.3265,94.4374,149896.0
2016-09-13 12:00:00,102.24,102.44,102.14,102.16,133653.0,94.4743,94.6591,94.3819,94.4004,133653.0
2016-09-13 12:30:00,102.14,102.23,101.93,102.01,166086.0,94.3819,94.4651,94.1879,94.2618,166086.0
2016-09-13 13:00:00,102.01,102.5,101.86,102.48,292215.0,94.2618,94.7146,94.1232,94.6961,292215.0
2016-09-13 13:30:00,102.49,102.63,102.15,102.26,282332.0,94.7053,94.8347,94.3912,94.4928,282332.0
2016-09-13 14:00:00,102.2,102.29,102.05,102.05,239775.0,94.4374,94.5205,94.2988,94.2988,239775.0
2016-09-13 14:30:00,102.05,102.34,101.97,102.1,315497.0,94.2988,94.5667,94.2248,94.345,315497.0
2016-09-13 15:00:00,102.1,102.4,101.95,102.35,373979.0,94.345,94.6222,94.2063,94.576,373979.0
2016-09-13 15:30:00,102.36,102.52,102.09,102.23,623157.0,94.5852,94.7331,94.3357,94.4651,623157.0
2016-09-14 09:30:00,102.28,102.64,102.28,102.55,164438.0,94.5113,94.8439,94.5113,94.7608,164438.0
2016-09-14 10:00:00,102.55,102.92,102.51,102.88,134653.0,94.7608,95.1027,94.7238,95.0657,134653.0
2016-09-14 10:30:00,102.88,103.0,102.57,102.65,148352.0,95.0657,95.1766,94.7793,94.8532,148352.0
2016-09-14 11:00:00,102.66,102.87,102.53,102.79,118870.0,94.8624,95.0565,94.7423,94.9825,118870.0
2016-09-14 11:30:00,102.76,102.82,102.62,102.76,82867.0,94.9548,95.0103,94.8255,94.9548,82867.0
2016-09-14 12:00:00,102.79,102.88,102.69,102.8,60610.0,94.9825,95.0657,94.8901,94.9918,60610.0
2016-09-14 12:30:00,102.82,102.83,102.63,102.69,294850.0,95.0103,95.0195,94.8347,94.8901,294850.0
2016-09-14 13:00:00,102.68,102.74,102.62,102.7,45468.0,94.8809,94.9363,94.8255,94.8994,45468.0
2016-09-14 13:30:00,102.7,102.77,102.44,102.5,166870.0,94.8994,94.9641,94.6591,94.7146,166870.0
2016-09-14 14:00:00,102.49,102.56,102.21,102.44,229354.0,94.7053,94.77,94.4466,94.6591,229354.0
2016-09-14 14:30:00,102.43,102.56,102.36,102.53,341861.0,94.6499,94.77,94.5852,94.7423,341861.0
2016-09-14 15:00:00,102.53,102.56,102.13,102.14,248339.0,94.7423,94.77,94.3727,94.3819,248339.0
2016-09-14 15:30:00,102.16,102.47,102.16,102.43,135486.0,94.4004,94.6869,94.4004,94.6499,135486.0
2016-09-15 09:30:00,102.38,102.64,102.27,102.53,222862.0,94.6037,94.8439,94.502,94.7423,222862.0
2016-09-15 10:00:00,102.53,102.91,102.43,102.85,186940.0,94.7423,95.0934,94.6499,95.038,186940.0
2016-09-15 10:30:00,102.86,103.1,102.78,103.1,132615.0,95.0472,95.269,94.9733,95.269,132615.0
2016-09-15 11:00:00,103.12,103.29,103.09,103.27,153413.0,95.2875,95.4446,95.2598,95.4261,153413.0
2016-09-15 11:30:00,103.28,103.37,103.2,103.2,148078.0,95.4353,95.5185,95.3614,95.3614,148078.0
2016-09-15 12:00:00,103.21,103.34,103.2,103.22,121110.0,95.3706,95.4908,95.3614,95.3799,121110.0
2016-09-15 12:30:00,103.23,103.27,103.06,103.12,130556.0,95.3891,95.4261,95.232,95.2875,130556.0
2016-09-15 13:00:00,103.13,103.3,103.11,103.23,133235.0,95.2967,95.4538,95.2782,95.3891,133235.0
2016-09-15 13:30:00,103.24,103.55,103.23,103.54,133672.0,95.3984,95.6848,95.3891,95.6756,133672.0
2016-09-15 14:00:00,103.56,103.69,103.51,103.63,92641.0,95.6941,95.8142,95.6479,95.7587,92641.0
2016-09-15 14:30:00,103.64,103.66,103.57,103.63,257527.0,95.768,95.7865,95.7033,95.7587,257527.0
2016-09-15 15:00:00,103.63,103.7,103.48,103.54,120715.0,95.7587,95.8234,95.6201,95.6756,120715.0
2016-09-15 15:30:00,103.54,103.67,103.51,103.56,201325.0,95.6756,95.7957,95.6479,95.6941,201325.0
2016-09-16 09:30:00,103.48,103.5,103.02,103.13,109827.0,95.6201,95.6386,95.1951,95.2967,109827.0
2016-09-16 10:00:00,103.13,103.14,102.88,103.02,82373.0,95.2967,95.306,95.0657,95.1951,82373.0
2016-09-16 10:30:00,103.02,103.33,103.01,103.11,71333.0,95.1951,95.4815,95.1858,95.2782,71333.0
2016-09-16 11:00:00,103.11,103.13,102.98,103.02,70415.0,95.2782,95.2967,95.1581,95.1951,70415.0
2016-09-16 11:30:00,103.07,103.22,103.02,103.15,47718.0,95.2413,95.3799,95.1951,95.3152,47718.0
2016-09-16 12:00:00,103.14,103.3,103.13,103.26,33295.0,95.306,95.4538,95.2967,95.4168,33295.0
2016-09-16 12:30:00,103.27,103.28,103.13,103.14,61128.0,95.4261,95.4353,95.2967,95.306,61128.0
2016-09-16 13:00:00,103.15,103.2,103.06,103.09,46346.0,95.3152,95.3614,95.232,95.2598,46346.0
2016-09-16 13:30:00,103.09,103.12,102.92,103.02,74522.0,95.2598,95.2875,95.1027,95.1951,74522.0
2016-09-16 14:00:00,103.01,103.17,102.95,103.12,64834.0,95.1858,95.3337,95.1304,95.2875,64834.0
2016-09-16 14:30:00,103.14,103.24,103.1,103.11,61359.0,95.306,95.3984,95.269,95.2782,61359.0
2016-09-16 15:00:00,103.09,103.24,103.09,103.21,62452.0,95.2598,95.3984,95.2598,95.3706,62452.0
2016-09-16 15:30:00,103.23,103.39,103.23,103.28,204126.0,95.3891,95.537,95.3891,95.4353,204126.0
2016-09-19 09:30:00,103.54,103.9,103.54,103.9,76876.0,95.6756,96.0082,95.6756,96.0082,76876.0
2016-09-19 10:00:00,103.92,103.94,103.7,103.75,23724.0,96.0267,96.0452,95.8234,95.8696,23724.0
2016-09-19 10:30:00,103.74,103.76,103.53,103.59,63840.0,95.8604,95.8789,95.6663,95.7218,63840.0
2016-09-19 11:00:00,103.59,103.67,103.55,103.58,41452.0,95.7218,95.7957,95.6848,95.7125,41452.0
2016-09-19 11:30:00,103.62,103.72,103.58,103.69,25409.0,95.7495,95.8419,95.7125,95.8142,25409.0
2016-09-19 12:00:00,103.69,103.71,103.3,103.39,52597.0,95.8142,95.8327,95.4538,95.537,52597.0
2016-09-19 12:30:00,103.38,103.43,103.27,103.3,50487.0,95.5277,95.5739,95.4261,95.4538,50487.0
2016-09-19 13:00:00,103.27,103.36,103.23,103.26,46106.0,95.4261,95.5092,95.3891,95.4168,46106.0
2016-09-19 13:30:00,103.22,103.23,102.98,103.2,65658.0,95.3799,95.3891,95.1581,95.3614,65658.0
2016-09-19 14:00:00,103.23,103.39,103.22,103.35,94934.0,95.3891,95.537,95.3799,95.5,94934.0
2016-09-19 14:30:00,103.36,103.53,103.36,103.51,53817.0,95.5092,95.6663,95.5092,95.6479,53817.0
2016-09-19 15:00:00,103.51,103.53,103.25,103.28,56752.0,95.6479,95.6663,95.4076,95.4353,56752.0
2016-09-19 15:30:00,103.29,103.32,103.14,103.18,147878.0,95.4446,95.4723,95.306,95.3429,147878.0
2016-09-20 09:30:00,103.56,103.74,103.51,103.71,176858.0,95.6941,95.8604,95.6479,95.8327,176858.0
2016-09-20 10:00:00,103.72,103.79,103.56,103.65,96868.0,95.8419,95.9066,95.6941,95.7772,96868.0
2016-09-20 10:30:00,103.64,103.67,103.42,103.52,81346.0,95.768,95.7957,95.5647,95.6571,81346.0
2016-09-20 11:00:00,103.52,103.66,103.45,103.49,61365.0,95.6571,95.7865,95.5924,95.6294,61365.0
2016-09-20 11:30:00,103.49,103.54,103.42,103.42,94225.0,95.6294,95.6756,95.5647,95.5647,94225.0
2016-09-20 12:00:00,103.41,103.53,103.37,103.51,121556.0,95.5555,95.6663,95.5185,95.6479,121556.0
2016-09-20 12:30:00,103.51,103.51,103.27,103.29,67923.0,95.6479,95.6479,95.4261,95.4446,67923.0
2016-09-20 13:00:00,103.28,103.38,103.25,103.34,73803.0,95.4353,95.5277,95.4076,95.4908,73803.0
2016-09-20 13:30:00,103.35,103.5,103.32,103.49,62112.0,95.5,95.6386,95.4723,95.6294,62112.0
2016-09-20 14:00:00,103.48,103.54,103.44,103.48,95336.0,95.6201,95.6756,95.5832,95.6201,95336.0
2016-09-20 14:30:00,103.47,103.61,103.45,103.57,77288.0,95.6109,95.7403,95.5924,95.7033,77288.0
2016-09-20 15:00:00,103.57,103.61,103.51,103.57,98179.0,95.7033,95.7403,95.6479,95.7033,98179.0
2016-09-20 15:30:00,103.58,103.58,103.32,103.32,187785.0,95.7125,95.7125,95.4723,95.4723,187785.0
2016-09-21 09:30:00,103.6,103.83,103.6,103.83,325296.0,95.731,95.9436,95.731,95.9436,325296.0
2016-09-21 10:00:00,103.83,103.86,103.72,103.75,310554.0,95.9436,95.9713,95.8419,95.8696,310554.0
2016-09-21 10:30:00,103.76,103.8,103.59,103.6,324155.0,95.8789,95.9158,95.7218,95.731,324155.0
2016-09-21 11:00:00,103.59,103.62,103.46,103.54,271132.0,95.7218,95.7495,95.6017,95.6756,271132.0
2016-09-21 11:30:00,103.53,103.67,103.42,103.47,844933.0,95.6663,95.7957,95.5647,95.6109,844933.0
2016-09-21 12:00:00,103.47,103.51,103.2,103.25,87996.0,95.6109,95.6479,95.3614,95.4076,87996.0
2016-09-21 12:30:00,103.25,103.4,103.16,103.39,61980.0,95.4076,95.5462,95.3244,95.537,61980.0
2016-09-21 13:00:00,103.4,103.46,103.3,103.33,69164.0,95.5462,95.6017,95.4538,95.4815,69164.0
2016-09-21 13:30:00,103.32,103.45,103.3,103.38,53223.0,95.4723,95.5924,95.4538,95.5277,53223.0
2016-09-21 14:00:00,103.37,103.93,103.27,103.46,336456.0,95.5185,96.036,95.4261,95.6017,336456.0
2016-09-21 14:30:00,103.46,103.99,103.46,103.96,186941.0,95.6017,96.0914,95.6017,96.0637,186941.0
2016-09-21 15:00:00,103.97,104.24,103.88,104.19,158224.0,96.0729,96.3224,95.9898,96.2762,158224.0
2016-09-21 15:30:00,104.18,104.46,104.18,104.35,215075.0,96.267,96.5257,96.267,96.4241,215075.0
2016-09-22 09:30:00,104.9,105.12,104.85,105.01,85137.0,96.9323,97.1356,96.8861,97.0339,85137.0
2016-09-22 10:00:00,105.02,105.12,104.93,105.12,57507.0,97.0432,97.1356,96.96,97.1356,57507.0
2016-09-22 10:30:00,105.11,105.22,105.03,105.04,77487.0,97.1263,97.228,97.0524,97.0616,77487.0
2016-09-22 11:00:00,105.04,105.08,104.95,104.97,135002.0,97.0616,97.0986,96.9785,96.997,135002.0
2016-09-22 11:30:00,104.97,105.06,104.95,105.01,39851.0,96.997,97.0801,96.9785,97.0339,39851.0
2016-09-22 12:00:00,105.03,105.12,105.01,105.11,35036.0,97.0524,97.1356,97.0339,97.1263,35036.0
2016-09-22 12:30:00,105.11,105.15,105.08,105.14,107464.0,97.1263,97.1633,97.0986,97.154,107464.0
2016-09-22 13:00:00,105.15,105.26,105.14,105.2,56449.0,97.1633,97.2649,97.154,97.2095,56449.0
2016-09-22 13:30:00,105.2,105.28,105.16,105.19,37227.0,97.2095,97.2834,97.1725,97.2003,37227.0
2016-09-22 14:00:00,105.19,105.24,104.92,104.97,78883.0,97.2003,97.2465,96.9508,96.997,78883.0
2016-09-22 14:30:00,104.97,105.18,104.9,105.18,121634.0,96.997,97.191,96.9323,97.191,121634.0
2016-09-22 15:00:00,105.16,105.2,105.12,105.16,100831.0,97.1725,97.2095,97.1356,97.1725,100831.0
2016-09-22 15:30:00,105.17,105.26,105.14,105.15,198003.0,97.1818,97.2649,97.154,97.1633,198003.0
2016-09-23 09:30:00,104.88,105.03,104.77,104.78,83294.0,96.9138,97.0524,96.8122,96.8214,83294.0
2016-09-23 10:00:00,104.76,104.85,104.72,104.78,52165.0,96.8029,96.8861,96.766,96.8214,52165.0
2016-09-23 10:30:00,104.82,104.9,104.75,104.84,63428.0,96.8584,96.9323,96.7937,96.8768,63428.0
2016-09-23 11:00:00,104.84,104.93,104.82,104.88,49751.0,96.8768,96.96,96.8584,96.9138,49751.0
2016-09-23 11:30:00,104.89,104.93,104.81,104.84,48152.0,96.923,96.96,96.8491,96.8768,48152.0
2016-09-23 12:00:00,104.84,104.93,104.82,104.91,25774.0,96.8768,96.96,96.8584,96.9415,25774.0
2016-09-23 12:30:00,104.93,104.95,104.86,104.9,66995.0,96.96,96.9785,96.8953,96.9323,66995.0
2016-09-23 13:00:00,104.9,104.9,104.8,104.85,59612.0,96.9323,96.9323,96.8399,96.8861,59612.0
2016-09-23 13:30:00,104.86,104.86,104.57,104.6,110861.0,96.8953,96.8953,96.6273,96.6551,110861.0
2016-09-23 14:00:00,104.6,104.76,104.57,104.73,44717.0,96.6551,96.8029,96.6273,96.7752,44717.0
2016-09-23 14:30:00,104.72,104.8,104.69,104.79,189231.0,96.766,96.8399,96.7382,96.8306,189231.0
2016-09-23 15:00:00,104.77,104.84,104.68,104.8,47371.0,96.8122,96.8768,96.729,96.8399,47371.0
2016-09-23 15:30:00,104.82,104.89,104.61,104.61,107353.0,96.8584,96.923,96.6643,96.6643,107353.0
2016-09-26 09:30:00,103.9,103.92,103.54,103.65,169195.0,96.3046,96.3231,95.9709,96.0728,169195.0
2016-09-26 10:00:00,103.68,103.89,103.58,103.76,74867.0,96.1007,96.2953,96.008,96.1748,74867.0
2016-09-26 10:30:00,103.76,103.91,103.68,103.7,60218.0,96.1748,96.3138,96.1007,96.1192,60218.0
2016-09-26 11:00:00,103.69,103.7,103.52,103.54,62977.0,96.1099,96.1192,95.9524,95.9709,62977.0
2016-09-26 11:30:00,103.56,103.62,103.45,103.56,56147.0,95.9894,96.045,95.8875,95.9894,56147.0
2016-09-26 12:00:00,103.55,103.66,103.53,103.62,27579.0,95.9802,96.0821,95.9616,96.045,27579.0
2016-09-26 12:30:00,103.63,103.74,103.55,103.68,39812.0,96.0543,96.1563,95.9802,96.1007,39812.0
2016-09-26 13:00:00,103.67,103.69,103.51,103.53,53826.0,96.0914,96.1099,95.9431,95.9616,53826.0
2016-09-26 13:30:00,103.52,103.54,103.42,103.5,58025.0,95.9524,95.9709,95.8597,95.9338,58025.0
2016-09-26 14:00:00,103.49,103.62,103.49,103.61,72145.0,95.9245,96.045,95.9245,96.0358,72145.0
2016-09-26 14:30:00,103.61,103.63,103.49,103.54,78748.0,96.0358,96.0543,95.9245,95.9709,78748.0
2016-09-26 15:00:00,103.52,103.63,103.5,103.6,121029.0,95.9524,96.0543,95.9338,96.0265,121029.0
2016-09-26 15:30:00,103.6,103.66,103.44,103.52,100397.0,96.0265,96.0821,95.8782,95.9524,100397.0
2016-09-27 09:30:00,103.59,103.87,103.35,103.87,149355.0,96.0172,96.2768,95.7948,96.2768,149355.0
2016-09-27 10:00:00,103.87,104.06,103.85,103.93,113891.0,96.2768,96.4529,96.2582,96.3324,113891.0
2016-09-27 10:30:00,103.95,103.96,103.67,103.7,65183.0,96.3509,96.3602,96.0914,96.1192,65183.0
2016-09-27 11:00:00,103.72,103.99,103.69,103.98,59558.0,96.1377,96.388,96.1099,96.3787,59558.0
2016-09-27 11:30:00,103.98,104.04,103.92,103.98,78769.0,96.3787,96.4343,96.3231,96.3787,78769.0
2016-09-27 12:00:00,103.97,104.24,103.9,104.17,68285.0,96.3695,96.6197,96.3046,96.5548,68285.0
2016-09-27 12:30:00,104.18,104.21,104.11,104.18,64383.0,96.5641,96.5919,96.4992,96.5641,64383.0
2016-09-27 13:00:00,104.18,104.23,104.11,104.21,30378.0,96.5641,96.6104,96.4992,96.5919,30378.0
2016-09-27 13:30:00,104.23,104.28,104.2,104.22,40445.0,96.6104,96.6568,96.5826,96.6012,40445.0
2016-09-27 14:00:00,104.23,104.29,104.19,104.28,53398.0,96.6104,96.6661,96.5734,96.6568,53398.0
2016-09-27 14:30:00,104.27,104.3,104.17,104.21,110429.0,96.6475,96.6753,96.5548,96.5919,110429.0
2016-09-27 15:00:00,104.22,104.28,104.14,104.18,62924.0,96.6012,96.6568,96.527,96.5641,62924.0
2016-09-27 15:30:00,104.18,104.31,104.11,104.3,125239.0,96.5641,96.6846,96.4992,96.6753,125239.0
2016-09-28 09:30:00,104.36,104.45,104.26,104.31,75525.0,96.7309,96.8144,96.6383,96.6846,75525.0
2016-09-28 10:00:00,104.33,104.39,104.18,104.25,49158.0,96.7031,96.7588,96.5641,96.629,49158.0
2016-09-28 10:30:00,104.28,104.29,103.99,104.05,110944.0,96.6568,96.6661,96.388,96.4436,110944.0
2016-09-28 11:00:00,104.04,104.04,103.89,104.0,73307.0,96.4343,96.4343,96.2953,96.3973,73307.0
2016-09-28 11:30:00,103.99,104.11,103.89,104.07,51633.0,96.388,96.4992,96.2953,96.4621,51633.0
2016-09-28 12:00:00,104.09,104.13,103.99,104.01,73498.0,96.4807,96.5178,96.388,96.4065,73498.0
2016-09-28 12:30:00,104.01,104.11,103.94,104.06,37350.0,96.4065,96.4992,96.3416,96.4529,37350.0
2016-09-28 13:00:00,104.05,104.09,103.94,104.07,68913.0,96.4436,96.4807,96.3416,96.4621,68913.0
2016-09-28 13:30:00,104.09,104.22,104.09,104.17,55867.0,96.4807,96.6012,96.4807,96.5548,55867.0
2016-09-28 14:00:00,104.16,104.46,104.1,104.37,141878.0,96.5456,96.8236,96.49,96.7402,141878.0
2016-09-28 14:30:00,104.38,104.43,104.27,104.41,86089.0,96.7495,96.7958,96.6475,96.7773,86089.0
2016-09-28 15:00:00,104.4,104.41,104.29,104.3,70481.0,96.768,96.7773,96.6661,96.6753,70481.0
2016-09-28 15:30:00,104.3,104.53,104.26,104.45,185093.0,96.6753,96.8885,96.6383,96.8144,185093.0
2016-09-29 09:30:00,104.36,104.48,104.33,104.48,75899.0,96.7309,96.8422,96.7031,96.8422,75899.0
2016-09-29 10:00:00,104.47,104.6,104.26,104.45,94124.0,96.8329,96.9534,96.6383,96.8144,94124.0
2016-09-29 10:30:00,104.46,104.46,104.26,104.29,67572.0,96.8236,96.8236,96.6383,96.6661,67572.0
2016-09-29 11:00:00,104.28,104.33,104.09,104.23,68700.0,96.6568,96.7031,96.4807,96.6104,68700.0
2016-09-29 11:30:00,104.22,104.29,104.21,104.25,75655.0,96.6012,96.6661,96.5919,96.629,75655.0
2016-09-29 12:00:00,104.25,104.4,104.23,104.31,74143.0,96.629,96.768,96.6104,96.6846,74143.0
2016-09-29 12:30:00,104.31,104.35,103.57,103.67,87770.0,96.6846,96.7217,95.9987,96.0914,87770.0
2016-09-29 13:00:00,103.65,103.83,103.43,103.71,223317.0,96.0728,96.2397,95.8689,96.1285,223317.0
2016-09-29 13:30:00,103.71,103.79,103.3,103.43,110816.0,96.1285,96.2026,95.7484,95.8689,110816.0
2016-09-29 14:00:00,103.41,103.91,103.35,103.89,141219.0,95.8504,96.3138,95.7948,96.2953,141219.0
2016-09-29 14:30:00,103.89,104.01,103.76,103.78,89688.0,96.2953,96.4065,96.1748,96.1933,89688.0
2016-09-29 15:00:00,103.77,103.82,103.55,103.78,152006.0,96.1841,96.2304,95.9802,96.1933,152006.0
2016-09-29 15:30:00,103.77,103.89,103.52,103.52,142000.0,96.1841,96.2953,95.9524,95.9524,142000.0
2016-09-30 09:30:00,103.95,104.07,103.72,103.74,109414.0,96.3509,96.4621,96.1377,96.1563,109414.0
2016-09-30 10:00:00,103.74,103.9,103.68,103.82,98249.0,96.1563,96.3046,96.1007,96.2304,98249.0
2016-09-30 10:30:00,103.83,103.98,103.82,103.98,126815.0,96.2397,96.3787,96.2304,96.3787,126815.0
2016-09-30 11:00:00,103.98,104.27,103.97,104.22,82207.0,96.3787,96.6475,96.3695,96.6012,82207.0
2016-09-30 11:30:00,104.22,104.27,104.11,104.18,156338.0,96.6012,96.6475,96.4992,96.5641,156338.0
2016-09-30 12:00:00,104.18,104.34,104.16,104.32,54052.0,96.5641,96.7124,96.5456,96.6939,54052.0
2016-09-30 12:30:00,104.32,104.37,104.25,104.26,58941.0,96.6939,96.7402,96.629,96.6383,58941.0
2016-09-30 13:00:00,104.26,104.33,104.19,104.21,80879.0,96.6383,96.7031,96.5734,96.5919,80879.0
2016-09-30 13:30:00,104.21,104.38,104.19,104.37,64135.0,96.5919,96.7495,96.5734,96.7402,64135.0
2016-09-30 14:00:00,104.36,104.43,104.34,104.41,49630.0,96.7309,96.7958,96.7124,96.7773,49630.0
2016-09-30 14:30:00,104.41,104.47,104.39,104.44,45294.0,96.7773,96.8329,96.7588,96.8051,45294.0
2016-09-30 15:00:00,104.43,104.54,104.43,104.46,78346.0,96.7958,96.8978,96.7958,96.8236,78346.0
2016-09-30 15:30:00,104.46,104.51,104.19,104.2,197821.0,96.8236,96.87,96.5734,96.5826,197821.0
2016-10-03 09:30:00,103.97,104.1,103.71,103.77,133835.0,96.3695,96.49,96.1285,96.1841,133835.0
2016-10-03 10:00:00,103.79,103.98,103.75,103.85,116366.0,96.2026,96.3787,96.1655,96.2582,116366.0
2016-10-03 10:30:00,103.85,104.11,103.84,104.01,70113.0,96.2582,96.4992,96.249,96.4065,70113.0
2016-10-03 11:00:00,104.01,104.02,103.85,103.91,49042.0,96.4065,96.4158,96.2582,96.3138,49042.0
2016-10-03 11:30:00,103.91,103.93,103.65,103.77,79652.0,96.3138,96.3324,96.0728,96.1841,79652.0
2016-10-03 12:00:00,103.76,103.85,103.63,103.69,94158.0,96.1748,96.2582,96.0543,96.1099,94158.0
2016-10-03 12:30:00,103.69,103.83,103.63,103.83,92935.0,96.1099,96.2397,96.0543,96.2397,92935.0
2016-10-03 13:00:00,103.83,103.85,103.68,103.82,79794.0,96.2397,96.2582,96.1007,96.2304,79794.0
2016-10-03 13:30:00,103.81,103.88,103.76,103.84,158161.0,96.2212,96.286,96.1748,96.249,158161.0
2016-10-03 14:00:00,103.85,103.95,103.84,103.88,206941.0,96.2582,96.3509,96.249,96.286,206941.0
2016-10-03 14:30:00,103.89,103.93,103.72,103.84,189694.0,96.2953,96.3324,96.1377,96.249,189694.0
2016-10-03 15:00:00,103.84,103.89,103.78,103.86,81075.0,96.249,96.2953,96.1933,96.2675,81075.0
2016-10-03 15:30:00,103.85,104.06,103.85,103.94,251518.0,96.2582,96.4529,96.2582,96.3416,251518.0
2016-10-04 09:30:00,104.12,104.25,104.1,104.19,106620.0,96.5085,96.629,96.49,96.5734,106620.0
2016-10-04 10:00:00,104.17,104.18,103.78,103.96,45617.0,96.5548,96.5641,96.1933,96.3602,45617.0
2016-10-04 10:30:00,103.92,104.16,103.92,104.03,45784.0,96.3231,96.5456,96.3231,96.4251,45784.0
2016-10-04 11:00:00,104.03,104.04,103.6,103.84,104879.0,96.4251,96.4343,96.0265,96.249,104879.0
2016-10-04 11:30:00,103.86,104.07,103.68,103.73,155065.0,96.2675,96.4621,96.1007,96.147,155065.0
2016-10-04 12:00:00,103.72,103.85,103.63,103.73,56697.0,96.1377,96.2582,96.0543,96.147,56697.0
2016-10-04 12:30:00,103.74,103.86,103.62,103.64,91172.0,96.1563,96.2675,96.045,96.0636,91172.0
2016-10-04 13:00:00,103.65,103.67,103.29,103.38,109250.0,96.0728,96.0914,95.7392,95.8226,109250.0
2016-10-04 13:30:00,103.38,103.47,103.35,103.38,66150.0,95.8226,95.906,95.7948,95.8226,66150.0
2016-10-04 14:00:00,103.38,103.5,103.29,103.35,131586.0,95.8226,95.9338,95.7392,95.7948,131586.0
2016-10-04 14:30:00,103.34,103.44,103.19,103.2,63700.0,95.7855,95.8782,95.6465,95.6557,63700.0
2016-10-04 15:00:00,103.19,103.48,103.19,103.48,128188.0,95.6465,95.9153,95.6465,95.9153,128188.0
2016-10-04 15:30:00,103.5,103.62,103.45,103.53,260992.0,95.9338,96.045,95.8875,95.9616,260992.0
2016-10-05 09:30:00,103.73,103.91,103.72,103.88,54672.0,96.147,96.3138,96.1377,96.286,54672.0
2016-10-05 10:00:00,103.9,103.96,103.76,103.88,90309.0,96.3046,96.3602,96.1748,96.286,90309.0
2016-10-05 10:30:00,103.88,103.95,103.66,103.76,81096.0,96.286,96.3509,96.0821,96.1748,81096.0
2016-10-05 11:00:00,103.76,103.86,103.72,103.82,49242.0,96.1748,96.2675,96.1377,96.2304,49242.0
2016-10-05 11:30:00,103.84,103.89,103.76,103.84,50736.0,96.249,96.2953,96.1748,96.249,50736.0
2016-10-05 12:00:00,103.86,103.97,103.85,103.9,39061.0,96.2675,96.3695,96.2582,96.3046,39061.0
2016-10-05 12:30:00,103.9,103.93,103.86,103.86,27228.0,96.3046,96.3324,96.2675,96.2675,27228.0
2016-10-05 13:00:00,103.89,103.94,103.78,103.82,71030.0,96.2953,96.3416,96.1933,96.2304,71030.0
2016-10-05 13:30:00,103.82,103.93,103.8,103.92,26556.0,96.2304,96.3324,96.2119,96.3231,26556.0
2016-10-05 14:00:00,103.9,103.91,103.83,103.84,48174.0,96.3046,96.3138,96.2397,96.249,48174.0
2016-10-05 14:30:00,103.84,103.9,103.81,103.89,64561.0,96.249,96.3046,96.2212,96.2953,64561.0
2016-10-05 15:00:00,103.89,103.95,103.69,103.69,63053.0,96.2953,96.3509,96.1099,96.1099,63053.0
2016-10-05 15:30:00,103.69,103.78,103.68,103.7,158169.0,96.1099,96.1933,96.1007,96.1192,158169.0
2016-10-06 09:30:00,103.61,103.61,103.31,103.41,70405.0,96.0358,96.0358,95.7577,95.8504,70405.0
2016-10-06 10:00:00,103.4,103.54,103.39,103.54,27428.0,95.8411,95.9709,95.8319,95.9709,27428.0
2016-10-06 10:30:00,103.52,103.54,103.44,103.52,62676.0,95.9524,95.9709,95.8782,95.9524,62676.0
2016-10-06 11:00:00,103.52,103.53,103.32,103.52,94234.0,95.9524,95.9616,95.767,95.9524,94234.0
2016-10-06 11:30:00,103.53,103.87,103.48,103.76,202105.0,95.9616,96.2768,95.9153,96.1748,202105.0
2016-10-06 12:00:00,103.81,103.93,103.77,103.83,75466.0,96.2212,96.3324,96.1841,96.2397,75466.0
2016-10-06 12:30:00,103.83,103.87,103.76,103.79,32514.0,96.2397,96.2768,96.1748,96.2026,32514.0
2016-10-06 13:00:00,103.79,103.81,103.75,103.79,29013.0,96.2026,96.2212,96.1655,96.2026,29013.0
2016-10-06 13:30:00,103.79,103.85,103.75,103.77,51905.0,96.2026,96.2582,96.1655,96.1841,51905.0
2016-10-06 14:00:00,103.77,103.85,103.77,103.81,86423.0,96.1841,96.2582,96.1841,96.2212,86423.0
2016-10-06 14:30:00,103.8,103.85,103.76,103.78,79842.0,96.2119,96.2582,96.1748,96.1933,79842.0
2016-10-06 15:00:00,103.78,103.85,103.73,103.76,60674.0,96.1933,96.2582,96.147,96.1748,60674.0
2016-10-06 15:30:00,103.73,103.82,103.72,103.75,83895.0,96.147,96.2304,96.1377,96.1655,83895.0
2016-10-07 09:30:00,103.81,103.89,103.35,103.42,94840.0,96.2212,96.2953,95.7948,95.8597,94840.0
2016-10-07 10:00:00,103.44,103.61,103.41,103.53,80487.0,95.8782,96.0358,95.8504,95.9616,80487.0
2016-10-07 10:30:00,103.53,103.54,103.33,103.33,67561.0,95.9616,95.9709,95.7762,95.7762,67561.0
2016-10-07 11:00:00,103.32,103.4,103.29,103.33,41545.0,95.767,95.8411,95.7392,95.7762,41545.0
2016-10-07 11:30:00,103.33,103.36,102.87,102.97,33532.0,95.7762,95.804,95.3499,95.4426,33532.0
2016-10-07 12:00:00,102.96,103.17,102.94,103.01,68123.0,95.4333,95.6279,95.4148,95.4796,68123.0
2016-10-07 12:30:00,102.99,103.05,102.89,103.03,63973.0,95.4611,95.5167,95.3684,95.4982,63973.0
2016-10-07 13:00:00,103.04,103.2,102.93,103.19,53461.0,95.5074,95.6557,95.4055,95.6465,53461.0
2016-10-07 13:30:00,103.19,103.38,103.17,103.29,38733.0,95.6465,95.8226,95.6279,95.7392,38733.0
2016-10-07 14:00:00,103.3,103.4,103.25,103.36,60352.0,95.7484,95.8411,95.7021,95.804,60352.0
2016-10-07 14:30:00,103.35,103.45,103.35,103.39,36736.0,95.7948,95.8875,95.7948,95.8319,36736.0
2016-10-07 15:00:00,103.41,103.43,103.32,103.37,46359.0,95.8504,95.8689,95.767,95.8133,46359.0
2016-10-07 15:30:00,103.39,103.41,103.26,103.28,174851.0,95.8319,95.8504,95.7114,95.7299,174851.0
2016-10-10 09:30:00,103.74,104.02,103.64,103.98,86256.0,96.1563,96.4158,96.0636,96.3787,86256.0
2016-10-10 10:00:00,104.0,104.01,103.93,103.94,53161.0,96.3973,96.4065,96.3324,96.3416,53161.0
2016-10-10 10:30:00,103.94,104.01,103.94,103.99,28628.0,96.3416,96.4065,96.3416,96.388,28628.0
2016-10-10 11:00:00,103.99,104.0,103.92,103.95,42810.0,96.388,96.3973,96.3231,96.3509,42810.0
2016-10-10 11:30:00,103.94,103.99,103.91,103.94,44940.0,96.3416,96.388,96.3138,96.3416,44940.0
2016-10-10 12:00:00,103.95,103.96,103.78,103.84,65436.0,96.3509,96.3602,96.1933,96.249,65436.0
2016-10-10 12:30:00,103.85,103.89,103.83,103.86,25523.0,96.2582,96.2953,96.2397,96.2675,25523.0
2016-10-10 13:00:00,103.85,103.94,103.84,103.86,43624.0,96.2582,96.3416,96.249,96.2675,43624.0
2016-10-10 13:30:00,103.87,103.9,103.81,103.84,40556.0,96.2768,96.3046,96.2212,96.249,40556.0
2016-10-10 14:00:00,103.86,103.88,103.82,103.87,53523.0,96.2675,96.286,96.2304,96.2768,53523.0
2016-10-10 14:30:00,103.87,103.93,103.85,103.89,73497.0,96.2768,96.3324,96.2582,96.2953,73497.0
2016-10-10 15:00:00,103.89,103.91,103.8,103.84,42646.0,96.2953,96.3138,96.2119,96.249,42646.0
2016-10-10 15:30:00,103.83,103.84,103.71,103.74,54430.0,96.2397,96.249,96.1285,96.1563,54430.0
2016-10-11 09:30:00,103.51,103.6,103.17,103.24,54340.0,95.9431,96.0265,95.6279,95.6928,54340.0
2016-10-11 10:00:00,103.24,103.24,102.97,103.03,58241.0,95.6928,95.6928,95.4426,95.4982,58241.0
2016-10-11 10:30:00,103.04,103.07,102.8,102.82,78405.0,95.5074,95.5352,95.285,95.3035,78405.0
2016-10-11 11:00:00,102.8,102.83,102.55,102.58,78017.0,95.285,95.3128,95.0533,95.0811,78017.0
2016-10-11 11:30:00,102.57,102.76,102.57,102.7,58069.0,95.0718,95.2479,95.0718,95.1923,58069.0
2016-10-11 12:00:00,102.72,102.75,102.61,102.72,46189.0,95.2108,95.2386,95.1089,95.2108,46189.0
2016-10-11 12:30:00,102.72,102.86,102.6,102.76,66843.0,95.2108,95.3406,95.0996,95.2479,66843.0
2016-10-11 13:00:00,102.75,102.75,102.41,102.54,96887.0,95.2386,95.2386,94.9235,95.044,96887.0
2016-10-11 13:30:00,102.54,102.55,102.21,102.25,93642.0,95.044,95.0533,94.7381,94.7752,93642.0
2016-10-11 14:00:00,102.25,102.35,102.07,102.18,98623.0,94.7752,94.8679,94.6084,94.7103,98623.0
2016-10-11 14:30:00,102.19,102.36,102.13,102.29,86881.0,94.7196,94.8772,94.664,94.8123,86881.0
2016-10-11 15:00:00,102.29,102.52,102.21,102.42,123422.0,94.8123,95.0255,94.7381,94.9328,123422.0
2016-10-11 15:30:00,102.43,102.54,102.37,102.45,135963.0,94.942,95.044,94.8864,94.9606,135963.0
2016-10-12 09:30:00,102.53,102.63,102.3,102.63,126168.0,95.0347,95.1274,94.8215,95.1274,126168.0
2016-10-12 10:00:00,102.62,102.77,102.54,102.71,52582.0,95.1181,95.2572,95.044,95.2016,52582.0
2016-10-12 10:30:00,102.71,102.71,102.44,102.46,38602.0,95.2016,95.2016,94.9513,94.9698,38602.0
2016-10-12 11:00:00,102.47,102.6,102.47,102.58,31301.0,94.9791,95.0996,94.9791,95.0811,31301.0
2016-10-12 11:30:00,102.58,102.72,102.57,102.65,31324.0,95.0811,95.2108,95.0718,95.146,31324.0
2016-10-12 12:00:00,102.66,102.8,102.66,102.77,38425.0,95.1552,95.285,95.1552,95.2572,38425.0
2016-10-12 12:30:00,102.77,102.82,102.73,102.75,37893.0,95.2572,95.3035,95.2201,95.2386,37893.0
2016-10-12 13:00:00,102.75,102.78,102.69,102.77,28531.0,95.2386,95.2664,95.183,95.2572,28531.0
2016-10-12 13:30:00,102.76,102.82,102.7,102.82,24865.0,95.2479,95.3035,95.1923,95.3035,24865.0
2016-10-12 14:00:00,102.8,102.95,102.7,102.8,166934.0,95.285,95.424,95.1923,95.285,166934.0
2016-10-12 14:30:00,102.8,102.86,102.74,102.74,40137.0,95.285,95.3406,95.2294,95.2294,40137.0
2016-10-12 15:00:00,102.73,102.81,102.66,102.67,45988.0,95.2201,95.2943,95.1552,95.1645,45988.0
2016-10-12 15:30:00,102.65,102.76,102.57,102.64,190262.0,95.146,95.2479,95.0718,95.1367,190262.0
2016-10-13 09:30:00,101.89,102.01,101.52,101.61,145948.0,94.4415,94.5527,94.0986,94.182,145948.0
2016-10-13 10:00:00,101.59,101.79,101.49,101.7,232685.0,94.1634,94.3488,94.0708,94.2654,232685.0
2016-10-13 10:30:00,101.71,101.97,101.6,101.84,164000.0,94.2747,94.5157,94.1727,94.3952,164000.0
2016-10-13 11:00:00,101.83,102.05,101.67,102.01,138964.0,94.3859,94.5898,94.2376,94.5527,138964.0
2016-10-13 11:30:00,102.03,102.11,102.01,102.07,127395.0,94.5713,94.6454,94.5527,94.6084,127395.0
2016-10-13 12:00:00,102.05,102.12,101.98,102.04,76858.0,94.5898,94.6547,94.5249,94.5805,76858.0
2016-10-13 12:30:00,102.04,102.31,102.03,102.25,101246.0,94.5805,94.8308,94.5713,94.7752,101246.0
2016-10-13 13:00:00,102.25,102.26,102.11,102.21,68675.0,94.7752,94.7845,94.6454,94.7381,68675.0
2016-10-13 13:30:00,102.21,102.45,102.13,102.44,79459.0,94.7381,94.9606,94.664,94.9513,79459.0
2016-10-13 14:00:00,102.44,102.52,102.39,102.46,72250.0,94.9513,95.0255,94.905,94.9698,72250.0
2016-10-13 14:30:00,102.48,102.65,102.43,102.61,120494.0,94.9884,95.146,94.942,95.1089,120494.0
2016-10-13 15:00:00,102.6,102.65,102.44,102.46,104492.0,95.0996,95.146,94.9513,94.9698,104492.0
2016-10-13 15:30:00,102.48,102.51,102.25,102.37,368022.0,94.9884,95.0162,94.7752,94.8864,368022.0
2016-10-14 09:30:00,102.84,103.06,102.75,102.99,263308.0,95.3221,95.526,95.2386,95.4611,263308.0
2016-10-14 10:00:00,102.97,103.12,102.89,102.98,113777.0,95.4426,95.5816,95.3684,95.4518,113777.0
2016-10-14 10:30:00,102.99,103.11,102.95,102.95,72072.0,95.4611,95.5723,95.424,95.424,72072.0
2016-10-14 11:00:00,102.93,102.96,102.67,102.67,60378.0,95.4055,95.4333,95.1645,95.1645,60378.0
2016-10-14 11:30:00,102.64,102.67,102.48,102.51,104375.0,95.1367,95.1645,94.9884,95.0162,104375.0
2016-10-14 12:00:00,102.47,102.56,102.37,102.52,152332.0,94.9791,95.0625,94.8864,95.0255,152332.0
2016-10-14 12:30:00,102.54,102.61,102.52,102.56,55219.0,95.044,95.1089,95.0255,95.0625,55219.0
2016-10-14 13:00:00,102.54,102.68,102.46,102.64,73806.0,95.044,95.1738,94.9698,95.1367,73806.0
2016-10-14 13:30:00,102.64,102.83,102.57,102.62,109507.0,95.1367,95.3128,95.0718,95.1181,109507.0
2016-10-14 14:00:00,102.6,102.65,102.44,102.64,110108.0,95.0996,95.146,94.9513,95.1367,110108.0
2016-10-14 14:30:00,102.66,102.66,102.4,102.42,112652.0,95.1552,95.1552,94.9142,94.9328,112652.0
2016-10-14 15:00:00,102.44,102.55,102.42,102.48,100387.0,94.9513,95.0533,94.9328,94.9884,100387.0
2016-10-14 15:30:00,102.48,102.62,102.36,102.38,179532.0,94.9884,95.1181,94.8772,94.8957,179532.0
2016-10-17 09:30:00,102.3,102.43,102.07,102.07,92458.0,94.8215,94.942,94.6084,94.6084,92458.0
2016-10-17 10:00:00,102.09,102.42,102.04,102.38,86561.0,94.6269,94.9328,94.5805,94.8957,86561.0
2016-10-17 10:30:00,102.38,102.4,102.16,102.22,36378.0,94.8957,94.9142,94.6918,94.7474,36378.0
2016-10-17 11:00:00,102.23,102.27,102.1,102.13,171757.0,94.7567,94.7937,94.6362,94.664,171757.0
2016-10-17 11:30:00,102.14,102.32,102.14,102.28,150795.0,94.6732,94.8401,94.6732,94.803,150795.0
2016-10-17 12:00:00,102.28,102.3,102.14,102.16,130828.0,94.803,94.8215,94.6732,94.6918,130828.0
2016-10-17 12:30:00,102.15,102.22,102.11,102.15,124992.0,94.6825,94.7474,94.6454,94.6825,124992.0
2016-10-17 13:00:00,102.15,102.19,102.04,102.07,45415.0,94.6825,94.7196,94.5805,94.6084,45415.0
2016-10-17 13:30:00,102.08,102.11,101.95,101.96,49111.0,94.6176,94.6454,94.4971,94.5064,49111.0
2016-10-17 14:00:00,101.97,102.11,101.97,102.1,52640.0,94.5157,94.6454,94.5157,94.6362,52640.0
2016-10-17 14:30:00,102.09,102.14,102.02,102.14,88506.0,94.6269,94.6732,94.562,94.6732,88506.0
2016-10-17 15:00:00,102.12,102.13,102.02,102.04,37302.0,94.6547,94.664,94.562,94.5805,37302.0
2016-10-17 15:30:00,102.03,102.08,101.97,102.02,85729.0,94.5713,94.6176,94.5157,94.562,85729.0
2016-10-18 09:30:00,102.9,102.94,102.67,102.73,63478.0,95.3777,95.4148,95.1645,95.2201,63478.0
2016-10-18 10:00:00,102.74,102.79,102.58,102.67,68560.0,95.2294,95.2757,95.0811,95.1645,68560.0
2016-10-18 10:30:00,102.67,102.81,102.66,102.78,65666.0,95.1645,95.2943,95.1552,95.2664,65666.0
2016-10-18 11:00:00,102.79,102.87,102.76,102.86,40818.0,95.2757,95.3499,95.2479,95.3406,40818.0
2016-10-18 11:30:00,102.87,103.04,102.83,103.03,21437.0,95.3499,95.5074,95.3128,95.4982,21437.0
2016-10-18 12:00:00,103.04,103.05,103.0,103.04,27729.0,95.5074,95.5167,95.4704,95.5074,27729.0
2016-10-18 12:30:00,103.05,103.07,102.94,102.97,23888.0,95.5167,95.5352,95.4148,95.4426,23888.0
2016-10-18 13:00:00,102.98,103.02,102.95,102.98,36180.0,95.4518,95.4889,95.424,95.4518,36180.0
2016-10-18 13:30:00,102.97,102.99,102.91,102.96,61477.0,95.4426,95.4611,95.3869,95.4333,61477.0
2016-10-18 14:00:00,102.96,103.02,102.91,103.02,31377.0,95.4333,95.4889,95.3869,95.4889,31377.0
2016-10-18 14:30:00,103.02,103.04,102.92,102.97,63591.0,95.4889,95.5074,95.3962,95.4426,63591.0
2016-10-18 15:00:00,102.97,102.98,102.82,102.82,35902.0,95.4426,95.4518,95.3035,95.3035,35902.0
2016-10-18 15:30:00,102.82,102.87,102.74,102.75,64079.0,95.3035,95.3499,95.2294,95.2386,64079.0
2016-10-19 09:30:00,102.94,102.94,102.66,102.71,64568.0,95.4148,95.4148,95.1552,95.2016,64568.0
2016-10-19 10:00:00,102.69,102.93,102.68,102.92,42615.0,95.183,95.4055,95.1738,95.3962,42615.0
2016-10-19 10:30:00,102.92,102.99,102.84,102.95,40675.0,95.3962,95.4611,95.3221,95.424,40675.0
2016-10-19 11:00:00,102.95,102.96,102.87,102.91,44794.0,95.424,95.4333,95.3499,95.3869,44794.0
2016-10-19 11:30:00,102.91,102.96,102.88,102.89,36080.0,95.3869,95.4333,95.3591,95.3684,36080.0
2016-10-19 12:00:00,102.87,102.96,102.84,102.95,37993.0,95.3499,95.4333,95.3221,95.424,37993.0
2016-10-19 12:30:00,102.94,103.01,102.92,102.98,18239.0,95.4148,95.4796,95.3962,95.4518,18239.0
2016-10-19 13:00:00,102.99,103.05,102.98,103.03,25447.0,95.4611,95.5167,95.4518,95.4982,25447.0
2016-10-19 13:30:00,103.03,103.07,103.0,103.02,44462.0,95.4982,95.5352,95.4704,95.4889,44462.0
2016-10-19 14:00:00,103.04,103.09,103.0,103.01,68185.0,95.5074,95.5538,95.4704,95.4796,68185.0
2016-10-19 14:30:00,103.0,103.01,102.94,102.99,79889.0,95.4704,95.4796,95.4148,95.4611,79889.0
2016-10-19 15:00:00,103.0,103.08,103.0,103.03,72139.0,95.4704,95.5445,95.4704,95.4982,72139.0
2016-10-19 15:30:00,103.02,103.04,102.91,102.93,75299.0,95.4889,95.5074,95.3869,95.4055,75299.0
2016-10-20 09:30:00,102.81,102.89,102.56,102.85,79599.0,95.2943,95.3684,95.0625,95.3313,79599.0
2016-10-20 10:00:00,102.88,103.04,102.71,102.73,71464.0,95.3591,95.5074,95.2016,95.2201,71464.0
2016-10-20 10:30:00,102.74,102.74,102.39,102.48,61576.0,95.2294,95.2294,94.905,94.9884,61576.0
2016-10-20 11:00:00,102.48,102.64,102.42,102.57,82131.0,94.9884,95.1367,94.9328,95.0718,82131.0
2016-10-20 11:30:00,102.57,102.73,102.51,102.73,63957.0,95.0718,95.2201,95.0162,95.2201,63957.0
2016-10-20 12:00:00,102.74,102.85,102.71,102.78,60951.0,95.2294,95.3313,95.2016,95.2664,60951.0
2016-10-20 12:30:00,102.79,102.97,102.77,102.87,144725.0,95.2757,95.4426,95.2572,95.3499,144725.0
2016-10-20 13:00:00,102.86,102.9,102.8,102.86,44855.0,95.3406,95.3777,95.285,95.3406,44855.0
2016-10-20 13:30:00,102.88,102.91,102.6,102.67,77045.0,95.3591,95.3869,95.0996,95.1645,77045.0
2016-10-20 14:00:00,102.66,102.79,102.66,102.77,52615.0,95.1552,95.2757,95.1552,95.2572,52615.0
2016-10-20 14:30:00,102.78,102.9,102.73,102.84,97969.0,95.2664,95.3777,95.2201,95.3221,97969.0
2016-10-20 15:00:00,102.84,102.89,102.75,102.77,73979.0,95.3221,95.3684,95.2386,95.2572,73979.0
2016-10-20 15:30:00,102.75,102.9,102.71,102.77,207150.0,95.2386,95.3777,95.2016,95.2572,207150.0
2016-10-21 09:30:00,102.53,102.71,102.47,102.69,133537.0,95.0347,95.2016,94.9791,95.183,133537.0
2016-10-21 10:00:00,102.68,102.7,102.58,102.64,76676.0,95.1738,95.1923,95.0811,95.1367,76676.0
2016-10-21 10:30:00,102.68,102.8,102.67,102.77,43194.0,95.1738,95.285,95.1645,95.2572,43194.0
2016-10-21 11:00:00,102.78,102.89,102.73,102.87,44612.0,95.2664,95.3684,95.2201,95.3499,44612.0
2016-10-21 11:30:00,102.85,103.05,102.82,102.99,49457.0,95.3313,95.5167,95.3035,95.4611,49457.0
2016-10-21 12:00:00,103.0,103.05,102.9,102.9,166853.0,95.4704,95.5167,95.3777,95.3777,166853.0
2016-10-21 12:30:00,102.9,102.94,102.87,102.94,76903.0,95.3777,95.4148,95.3499,95.4148,76903.0
2016-10-21 13:00:00,102.95,102.97,102.91,102.93,49592.0,95.424,95.4426,95.3869,95.4055,49592.0
2016-10-21 13:30:00,102.92,103.09,102.85,103.06,36374.0,95.3962,95.5538,95.3313,95.526,36374.0
2016-10-21 14:00:00,103.07,103.08,103.0,103.06,72459.0,95.5352,95.5445,95.4704,95.526,72459.0
2016-10-21 14:30:00,103.06,103.13,103.03,103.13,68127.0,95.526,95.5909,95.4982,95.5909,68127.0
2016-10-21 15:00:00,103.13,103.15,103.05,103.09,71119.0,95.5909,95.6094,95.5167,95.5538,71119.0
2016-10-21 15:30:00,103.08,103.15,103.05,103.1,240493.0,95.5445,95.6094,95.5167,95.5631,240493.0
2016-10-24 09:30:00,103.56,103.85,103.56,103.83,50976.0,95.9894,96.2582,95.9894,96.2397,50976.0
2016-10-24 10:00:00,103.84,103.85,103.75,103.78,31765.0,96.249,96.2582,96.1655,96.1933,31765.0
2016-10-24 10:30:00,103.78,103.88,103.67,103.84,39177.0,96.1933,96.286,96.0914,96.249,39177.0
2016-10-24 11:00:00,103.83,103.9,103.8,103.8,35264.0,96.2397,96.3046,96.2119,96.2119,35264.0
2016-10-24 11:30:00,103.81,103.85,103.77,103.79,78232.0,96.2212,96.2582,96.1841,96.2026,78232.0
2016-10-24 12:00:00,103.77,103.81,103.74,103.76,31182.0,96.1841,96.2212,96.1563,96.1748,31182.0
2016-10-24 12:30:00,103.75,103.76,103.67,103.75,40128.0,96.1655,96.1748,96.0914,96.1655,40128.0
2016-10-24 13:00:00,103.74,103.79,103.73,103.79,20482.0,96.1563,96.2026,96.147,96.2026,20482.0
2016-10-24 13:30:00,103.79,103.87,103.76,103.82,43470.0,96.2026,96.2768,96.1748,96.2304,43470.0
2016-10-24 14:00:00,103.82,103.85,103.78,103.8,77109.0,96.2304,96.2582,96.1933,96.2119,77109.0
2016-10-24 14:30:00,103.82,103.84,103.79,103.82,82761.0,96.2304,96.249,96.2026,96.2304,82761.0
2016-10-24 15:00:00,103.84,103.85,103.76,103.79,64918.0,96.249,96.2582,96.1748,96.2026,64918.0
2016-10-24 15:30:00,103.78,103.9,103.75,103.82,230612.0,96.1933,96.3046,96.1655,96.2304,230612.0
2016-10-25 09:30:00,103.66,103.66,103.39,103.56,78641.0,96.0821,96.0821,95.8319,95.9894,78641.0
2016-10-25 10:00:00,103.56,103.6,103.42,103.48,116212.0,95.9894,96.0265,95.8597,95.9153,116212.0
2016-10-25 10:30:00,103.47,103.49,103.21,103.29,315851.0,95.906,95.9245,95.665,95.7392,315851.0
2016-10-25 11:00:00,103.28,103.35,103.24,103.34,272122.0,95.7299,95.7948,95.6928,95.7855,272122.0
2016-10-25 11:30:00,103.34,103.38,103.26,103.27,200261.0,95.7855,95.8226,95.7114,95.7206,200261.0
2016-10-25 12:00:00,103.27,103.29,103.14,103.17,129919.0,95.7206,95.7392,95.6001,95.6279,129919.0
2016-10-25 12:30:00,103.16,103.27,103.13,103.26,106789.0,95.6187,95.7206,95.5909,95.7114,106789.0
2016-10-25 13:00:00,103.26,103.3,103.21,103.28,214622.0,95.7114,95.7484,95.665,95.7299,214622.0
2016-10-25 13:30:00,103.27,103.37,103.26,103.33,109354.0,95.7206,95.8133,95.7114,95.7762,109354.0
2016-10-25 14:00:00,103.34,103.36,103.26,103.3,111517.0,95.7855,95.804,95.7114,95.7484,111517.0
2016-10-25 14:30:00,103.29,103.3,103.16,103.17,116990.0,95.7392,95.7484,95.6187,95.6279,116990.0
2016-10-25 15:00:00,103.16,103.22,103.13,103.21,86460.0,95.6187,95.6743,95.5909,95.665,86460.0
2016-10-25 15:30:00,103.21,103.22,103.14,103.19,161391.0,95.665,95.6743,95.6001,95.6465,161391.0
2016-10-26 09:30:00,102.71,102.71,102.46,102.57,78269.0,95.2016,95.2016,94.9698,95.0718,78269.0
2016-10-26 10:00:00,102.55,102.7,102.53,102.58,41979.0,95.0533,95.1923,95.0347,95.0811,41979.0
2016-10-26 10:30:00,102.59,102.98,102.54,102.98,74021.0,95.0903,95.4518,95.044,95.4518,74021.0
2016-10-26 11:00:00,102.98,103.07,102.95,103.0,46407.0,95.4518,95.5352,95.424,95.4704,46407.0
2016-10-26 11:30:00,102.99,103.05,102.94,102.94,74343.0,95.4611,95.5167,95.4148,95.4148,74343.0
2016-10-26 12:00:00,102.94,102.99,102.91,102.91,27113.0,95.4148,95.4611,95.3869,95.3869,27113.0
2016-10-26 12:30:00,102.92,102.98,102.86,102.89,54546.0,95.3962,95.4518,95.3406,95.3684,54546.0
2016-10-26 13:00:00,102.91,102.95,102.76,102.78,23443.0,95.3869,95.424,95.2479,95.2664,23443.0
2016-10-26 13:30:00,102.78,102.79,102.51,102.56,65610.0,95.2664,95.2757,95.0162,95.0625,65610.0
2016-10-26 14:00:00,102.56,102.63,102.44,102.6,113018.0,95.0625,95.1274,94.9513,95.0996,113018.0
2016-10-26 14:30:00,102.6,102.77,102.57,102.75,46857.0,95.0996,95.2572,95.0718,95.2386,46857.0
2016-10-26 15:00:00,102.74,102.79,102.65,102.75,63217.0,95.2294,95.2757,95.146,95.2386,63217.0
2016-10-26 15:30:00,102.75,102.78,102.65,102.67,91622.0,95.2386,95.2664,95.146,95.1645,91622.0
2016-10-27 09:30:00,103.08,103.08,102.75,102.85,113519.0,95.5445,95.5445,95.2386,95.3313,113519.0
2016-10-27 10:00:00,102.84,102.85,102.36,102.44,58491.0,95.3221,95.3313,94.8772,94.9513,58491.0
2016-10-27 10:30:00,102.44,102.49,102.28,102.31,233800.0,94.9513,94.9976,94.803,94.8308,233800.0
2016-10-27 11:00:00,102.31,102.49,102.28,102.48,61652.0,94.8308,94.9976,94.803,94.9884,61652.0
2016-10-27 11:30:00,102.47,102.62,102.34,102.6,169081.0,94.9791,95.1181,94.8586,95.0996,169081.0
2016-10-27 12:00:00,102.61,102.64,102.51,102.54,101402.0,95.1089,95.1367,95.0162,95.044,101402.0
2016-10-27 12:30:00,102.54,102.56,102.35,102.41,80178.0,95.044,95.0625,94.8679,94.9235,80178.0
2016-10-27 13:00:00,102.42,102.44,102.32,102.41,125703.0,94.9328,94.9513,94.8401,94.9235,125703.0
2016-10-27 13:30:00,102.42,102.51,102.37,102.42,87724.0,94.9328,95.0162,94.8864,94.9328,87724.0
2016-10-27 14:00:00,102.43,102.53,102.41,102.45,102387.0,94.942,95.0347,94.9235,94.9606,102387.0
2016-10-27 14:30:00,102.44,102.46,102.28,102.33,81593.0,94.9513,94.9698,94.803,94.8493,81593.0
2016-10-27 15:00:00,102.33,102.38,102.12,102.21,86834.0,94.8493,94.8957,94.6547,94.7381,86834.0
2016-10-27 15:30:00,102.21,102.27,102.17,102.23,53483.0,94.7381,94.7937,94.701,94.7567,53483.0
2016-10-28 09:30:00,101.99,102.27,101.71,102.2,69919.0,94.5342,94.7937,94.2747,94.7288,69919.0
2016-10-28 10:00:00,102.21,102.23,102.02,102.22,83995.0,94.7381,94.7567,94.562,94.7474,83995.0
2016-10-28 10:30:00,102.2,102.48,102.2,102.43,124921.0,94.7288,94.9884,94.7288,94.942,124921.0
2016-10-28 11:00:00,102.41,102.44,102.33,102.35,117070.0,94.9235,94.9513,94.8493,94.8679,117070.0
2016-10-28 11:30:00,102.36,102.42,102.29,102.29,39460.0,94.8772,94.9328,94.8123,94.8123,39460.0
2016-10-28 12:00:00,102.29,102.52,102.25,102.47,48203.0,94.8123,95.0255,94.7752,94.9791,48203.0
2016-10-28 12:30:00,102.46,102.47,102.4,102.42,37252.0,94.9698,94.9791,94.9142,94.9328,37252.0
2016-10-28 13:00:00,102.43,102.46,101.81,101.97,234328.0,94.942,94.9698,94.3674,94.5157,234328.0
2016-10-28 13:30:00,101.91,101.91,101.58,101.61,262448.0,94.46,94.46,94.1542,94.182,262448.0
2016-10-28 14:00:00,101.63,101.96,101.55,101.9,198108.0,94.2005,94.5064,94.1264,94.4508,198108.0
2016-10-28 14:30:00,101.9,102.07,101.74,102.05,198344.0,94.4508,94.6084,94.3025,94.5898,198344.0
2016-10-28 15:00:00,102.04,102.15,101.79,102.1,187670.0,94.5805,94.6825,94.3488,94.6362,187670.0
2016-10-28 15:30:00,102.09,102.09,101.74,101.81,477931.0,94.6269,94.6269,94.3025,94.3674,477931.0
2016-10-31 09:30:00,102.09,102.09,101.8,101.85,59665.0,94.6269,94.6269,94.3581,94.4044,59665.0
2016-10-31 10:00:00,101.8,101.94,101.79,101.94,43724.0,94.3581,94.4879,94.3488,94.4879,43724.0
2016-10-31 10:30:00,101.94,101.95,101.73,101.84,57803.0,94.4879,94.4971,94.2932,94.3952,57803.0
2016-10-31 11:00:00,101.84,101.98,101.81,101.98,42754.0,94.3952,94.5249,94.3674,94.5249,42754.0
2016-10-31 11:30:00,101.99,102.06,101.97,102.04,92323.0,94.5342,94.5991,94.5157,94.5805,92323.0
2016-10-31 12:00:00,102.03,102.06,101.89,101.97,37366.0,94.5713,94.5991,94.4415,94.5157,37366.0
2016-10-31 12:30:00,101.99,102.02,101.9,101.91,52377.0,94.5342,94.562,94.4508,94.46,52377.0
2016-10-31 13:00:00,101.91,101.93,101.85,101.86,25084.0,94.46,94.4786,94.4044,94.4137,25084.0
2016-10-31 13:30:00,101.85,101.91,101.8,101.8,59580.0,94.4044,94.46,94.3581,94.3581,59580.0
2016-10-31 14:00:00,101.81,101.84,101.7,101.71,250450.0,94.3674,94.3952,94.2654,94.2747,250450.0
2016-10-31 14:30:00,101.7,101.79,101.7,101.77,176932.0,94.2654,94.3488,94.2654,94.3303,176932.0
2016-10-31 15:00:00,101.76,101.89,101.74,101.85,86964.0,94.321,94.4415,94.3025,94.4044,86964.0
2016-10-31 15:30:00,101.85,101.89,101.72,101.76,132924.0,94.4044,94.4415,94.2839,94.321,132924.0
2016-11-01 09:30:00,101.82,102.0,101.64,101.73,51782.0,94.3766,94.5435,94.2098,94.2932,51782.0
2016-11-01 10:00:00,101.73,101.77,101.54,101.55,167919.0,94.2932,94.3303,94.1171,94.1264,167919.0
2016-11-01 10:30:00,101.53,101.61,101.39,101.58,114811.0,94.1078,94.182,93.9781,94.1542,114811.0
2016-11-01 11:00:00,101.58,101.62,101.48,101.49,90416.0,94.1542,94.1912,94.0615,94.0708,90416.0
2016-11-01 11:30:00,101.47,101.54,101.36,101.39,73094.0,94.0522,94.1171,93.9503,93.9781,73094.0
2016-11-01 12:00:00,101.39,101.4,101.1,101.14,62713.0,93.9781,93.9873,93.7093,93.7463,62713.0
2016-11-01 12:30:00,101.12,101.23,100.98,101.07,69943.0,93.7278,93.8298,93.598,93.6815,69943.0
2016-11-01 13:00:00,101.06,101.09,100.82,100.94,33556.0,93.6722,93.7,93.4497,93.561,33556.0
2016-11-01 13:30:00,100.93,100.93,100.61,100.68,69382.0,93.5517,93.5517,93.2551,93.32,69382.0
2016-11-01 14:00:00,100.68,100.78,100.35,100.72,125401.0,93.32,93.4127,93.0141,93.357,125401.0
2016-11-01 14:30:00,100.72,100.88,100.63,100.68,174451.0,93.357,93.5053,93.2736,93.32,174451.0
2016-11-01 15:00:00,100.65,100.88,100.58,100.88,237441.0,93.2922,93.5053,93.2273,93.5053,237441.0
2016-11-01 15:30:00,100.88,101.08,100.81,101.01,704489.0,93.5053,93.6907,93.4405,93.6258,704489.0
2016-11-02 09:30:00,100.83,101.12,100.79,101.09,62171.0,93.459,93.7278,93.4219,93.7,62171.0
2016-11-02 10:00:00,101.07,101.2,100.92,100.97,63755.0,93.6815,93.802,93.5424,93.5888,63755.0
2016-11-02 10:30:00,100.99,101.0,100.8,100.84,86907.0,93.6073,93.6166,93.4312,93.4683,86907.0
2016-11-02 11:00:00,100.84,101.09,100.83,101.01,96267.0,93.4683,93.7,93.459,93.6258,96267.0
2016-11-02 11:30:00,100.99,101.01,100.83,100.84,54423.0,93.6073,93.6258,93.459,93.4683,54423.0
2016-11-02 12:00:00,100.83,100.94,100.77,100.84,37741.0,93.459,93.561,93.4034,93.4683,37741.0
2016-11-02 12:30:00,100.83,100.83,100.73,100.8,48448.0,93.459,93.459,93.3663,93.4312,48448.0
2016-11-02 13:00:00,100.83,100.84,100.44,100.54,98226.0,93.459,93.4683,93.0975,93.1902,98226.0
2016-11-02 13:30:00,100.54,100.66,100.5,100.62,116849.0,93.1902,93.3014,93.1531,93.2644,116849.0
2016-11-02 14:00:00,100.61,100.83,100.24,100.71,258659.0,93.2551,93.459,92.9121,93.3478,258659.0
2016-11-02 14:30:00,100.7,100.81,100.49,100.56,450528.0,93.3385,93.4405,93.1439,93.2087,450528.0
2016-11-02 15:00:00,100.56,100.72,100.51,100.69,106171.0,93.2087,93.357,93.1624,93.3292,106171.0
2016-11-02 15:30:00,100.68,100.69,100.38,100.42,130429.0,93.32,93.3292,93.0419,93.079,130429.0
2016-11-03 09:30:00,100.38,100.63,100.35,100.35,66289.0,93.0419,93.2736,93.0141,93.0141,66289.0
2016-11-03 10:00:00,100.35,100.45,100.23,100.43,96941.0,93.0141,93.1068,92.9029,93.0882,96941.0
2016-11-03 10:30:00,100.4,100.48,100.24,100.27,105118.0,93.0604,93.1346,92.9121,92.9399,105118.0
2016-11-03 11:00:00,100.29,100.4,100.23,100.4,62111.0,92.9585,93.0604,92.9029,93.0604,62111.0
2016-11-03 11:30:00,100.4,100.42,100.27,100.28,53627.0,93.0604,93.079,92.9399,92.9492,53627.0
2016-11-03 12:00:00,100.27,100.29,100.05,100.1,59950.0,92.9399,92.9585,92.736,92.7824,59950.0
2016-11-03 12:30:00,100.09,100.1,99.92,100.08,63977.0,92.7731,92.7824,92.6155,92.7638,63977.0
2016-11-03 13:00:00,100.06,100.15,99.95,100.1,48686.0,92.7453,92.8287,92.6433,92.7824,48686.0
2016-11-03 13:30:00,100.09,100.1,99.95,99.98,96479.0,92.7731,92.7824,92.6433,92.6711,96479.0
2016-11-03 14:00:00,99.97,100.1,99.92,99.97,70428.0,92.6619,92.7824,92.6155,92.6619,70428.0
2016-11-03 14:30:00,99.97,100.0,99.84,99.98,173749.0,92.6619,92.6897,92.5414,92.6711,173749.0
2016-11-03 15:00:00,99.97,99.97,99.77,99.8,140621.0,92.6619,92.6619,92.4765,92.5043,140621.0
2016-11-03 15:30:00,99.79,99.81,99.59,99.74,147292.0,92.495,92.5136,92.3096,92.4487,147292.0
2016-11-04 09:30:00,99.62,100.08,99.57,99.76,100290.0,92.3375,92.7638,92.2911,92.4672,100290.0
2016-11-04 10:00:00,99.79,100.04,99.79,100.0,143656.0,92.495,92.7268,92.495,92.6897,143656.0
2016-11-04 10:30:00,100.0,100.13,99.97,100.07,101085.0,92.6897,92.8102,92.6619,92.7546,101085.0
2016-11-04 11:00:00,100.07,100.28,100.05,100.27,113508.0,92.7546,92.9492,92.736,92.9399,113508.0
2016-11-04 11:30:00,100.27,100.27,100.08,100.17,64786.0,92.9399,92.9399,92.7638,92.8472,64786.0
2016-11-04 12:00:00,100.16,100.34,100.16,100.31,85503.0,92.838,93.0048,92.838,92.977,85503.0
2016-11-04 12:30:00,100.32,100.35,100.25,100.35,52865.0,92.9863,93.0141,92.9214,93.0141,52865.0
2016-11-04 13:00:00,100.36,100.39,100.26,100.28,62601.0,93.0234,93.0512,92.9307,92.9492,62601.0
2016-11-04 13:30:00,100.26,100.36,100.25,100.28,107405.0,92.9307,93.0234,92.9214,92.9492,107405.0
2016-11-04 14:00:00,100.29,100.29,100.19,100.21,47896.0,92.9585,92.9585,92.8658,92.8843,47896.0
2016-11-04 14:30:00,100.21,100.21,99.98,100.01,107645.0,92.8843,92.8843,92.6711,92.6989,107645.0
2016-11-04 15:00:00,100.01,100.01,99.85,99.9,85204.0,92.6989,92.6989,92.5506,92.597,85204.0
2016-11-04 15:30:00,99.91,99.92,99.65,99.68,180261.0,92.6063,92.6155,92.3653,92.3931,180261.0
2016-11-07 09:30:00,101.15,101.35,101.08,101.3,92122.0,93.7556,93.941,93.6907,93.8946,92122.0
2016-11-07 10:00:00,101.31,101.37,101.27,101.35,117712.0,93.9039,93.9595,93.8668,93.941,117712.0
2016-11-07 10:30:00,101.35,101.66,101.34,101.64,85129.0,93.941,94.2283,93.9317,94.2098,85129.0
2016-11-07 11:00:00,101.65,101.74,101.62,101.7,112416.0,94.2191,94.3025,94.1912,94.2654,112416.0
2016-11-07 11:30:00,101.7,101.85,101.7,101.84,79553.0,94.2654,94.4044,94.2654,94.3952,79553.0
2016-11-07 12:00:00,101.86,101.91,101.83,101.87,77671.0,94.4137,94.46,94.3859,94.423,77671.0
2016-11-07 12:30:00,101.89,101.89,101.81,101.86,47927.0,94.4415,94.4415,94.3674,94.4137,47927.0
2016-11-07 13:00:00,101.86,101.91,101.8,101.84,56196.0,94.4137,94.46,94.3581,94.3952,56196.0
2016-11-07 13:30:00,101.84,101.94,101.84,101.9,80361.0,94.3952,94.4879,94.3952,94.4508,80361.0
2016-11-07 14:00:00,101.9,101.92,101.84,101.85,110235.0,94.4508,94.4693,94.3952,94.4044,110235.0
2016-11-07 14:30:00,101.86,101.88,101.66,101.71,132236.0,94.4137,94.4322,94.2283,94.2747,132236.0
2016-11-07 15:00:00,101.71,101.77,101.64,101.68,229626.0,94.2747,94.3303,94.2098,94.2469,229626.0
2016-11-07 15:30:00,101.69,101.97,101.6,101.94,910665.0,94.2561,94.5157,94.1727,94.4879,910665.0
2016-11-08 09:30:00,101.7,101.83,101.6,101.67,71503.0,94.2654,94.3859,94.1727,94.2376,71503.0
2016-11-08 10:00:00,101.66,101.8,101.66,101.78,39272.0,94.2283,94.3581,94.2283,94.3396,39272.0
2016-11-08 10:30:00,101.78,101.83,101.73,101.83,76072.0,94.3396,94.3859,94.2932,94.3859,76072.0
2016-11-08 11:00:00,101.83,102.26,101.81,102.16,88154.0,94.3859,94.7845,94.3674,94.6918,88154.0
2016-11-08 11:30:00,102.16,102.44,102.16,102.44,53358.0,94.6918,94.9513,94.6918,94.9513,53358.0
2016-11-08 12:00:00,102.45,102.74,102.45,102.68,70149.0,94.9606,95.2294,94.9606,95.1738,70149.0
2016-11-08 12:30:00,102.68,102.77,102.57,102.75,60184.0,95.1738,95.2572,95.0718,95.2386,60184.0
2016-11-08 13:00:00,102.75,102.78,102.49,102.53,79612.0,95.2386,95.2664,94.9976,95.0347,79612.0
2016-11-08 13:30:00,102.53,102.64,102.51,102.52,43095.0,95.0347,95.1367,95.0162,95.0255,43095.0
2016-11-08 14:00:00,102.51,102.53,102.31,102.39,65936.0,95.0162,95.0347,94.8308,94.905,65936.0
2016-11-08 14:30:00,102.39,102.39,102.19,102.36,127523.0,94.905,94.905,94.7196,94.8772,127523.0
2016-11-08 15:00:00,102.35,102.54,102.32,102.5,120581.0,94.8679,95.044,94.8401,95.0069,120581.0
2016-11-08 15:30:00,102.52,102.66,102.35,102.42,290136.0,95.0255,95.1552,94.8679,94.9328,290136.0
2016-11-09 09:30:00,101.21,102.38,101.06,102.26,237288.0,93.8112,94.8957,93.6722,94.7845,237288.0
2016-11-09 10:00:00,102.26,102.26,101.63,101.86,201390.0,94.7845,94.7845,94.2005,94.4137,201390.0
2016-11-09 10:30:00,101.85,102.1,101.61,102.02,121224.0,94.4044,94.6362,94.182,94.562,121224.0
2016-11-09 11:00:00,102.02,102.52,102.02,102.52,159214.0,94.562,95.0255,94.562,95.0255,159214.0
2016-11-09 11:30:00,102.54,103.18,102.54,102.9,123500.0,95.044,95.6372,95.044,95.3777,123500.0
2016-11-09 12:00:00,102.91,102.99,102.49,102.75,73520.0,95.3869,95.4611,94.9976,95.2386,73520.0
2016-11-09 12:30:00,102.75,102.97,102.65,102.96,96997.0,95.2386,95.4426,95.146,95.4333,96997.0
2016-11-09 13:00:00,102.97,103.04,102.46,102.57,74138.0,95.4426,95.5074,94.9698,95.0718,74138.0
2016-11-09 13:30:00,102.54,102.93,102.53,102.71,88857.0,95.044,95.4055,95.0347,95.2016,88857.0
2016-11-09 14:00:00,102.7,103.03,102.65,102.94,211896.0,95.1923,95.4982,95.146,95.4148,211896.0
2016-11-09 14:30:00,102.93,103.31,102.91,103.05,142898.0,95.4055,95.7577,95.3869,95.5167,142898.0
2016-11-09 15:00:00,103.07,103.37,103.07,103.26,154611.0,95.5352,95.8133,95.5352,95.7114,154611.0
2016-11-09 15:30:00,103.27,103.28,102.97,103.15,342864.0,95.7206,95.7299,95.4426,95.6094,342864.0
2016-11-10 09:30:00,103.5,103.88,103.4,103.4,219079.0,95.9338,96.286,95.8411,95.8411,219079.0
2016-11-10 10:00:00,103.4,103.48,102.36,102.36,150670.0,95.8411,95.9153,94.8772,94.8772,150670.0
2016-11-10 10:30:00,102.37,102.6,101.85,102.13,254076.0,94.8864,95.0996,94.4044,94.664,254076.0
2016-11-10 11:00:00,102.1,102.6,102.04,102.46,188555.0,94.6362,95.0996,94.5805,94.9698,188555.0
2016-11-10 11:30:00,102.48,102.71,102.16,102.25,248947.0,94.9884,95.2016,94.6918,94.7752,248947.0
2016-11-10 12:00:00,102.26,102.47,102.24,102.41,415397.0,94.7845,94.9791,94.7659,94.9235,415397.0
2016-11-10 12:30:00,102.41,102.74,102.23,102.73,142070.0,94.9235,95.2294,94.7567,95.2201,142070.0
2016-11-10 13:00:00,102.73,102.97,102.66,102.81,141071.0,95.2201,95.4426,95.1552,95.2943,141071.0
2016-11-10 13:30:00,102.84,103.2,102.78,103.05,121407.0,95.3221,95.6557,95.2664,95.5167,121407.0
2016-11-10 14:00:00,103.04,103.16,102.84,102.97,242556.0,95.5074,95.6187,95.3221,95.4426,242556.0
2016-11-10 14:30:00,102.97,103.07,102.78,103.04,170554.0,95.4426,95.5352,95.2664,95.5074,170554.0
2016-11-10 15:00:00,103.04,103.12,102.84,102.9,106332.0,95.5074,95.5816,95.3221,95.3777,106332.0
2016-11-10 15:30:00,102.89,102.89,102.59,102.68,1044135.0,95.3684,95.3684,95.0903,95.1738,1044135.0
2016-11-11 09:30:00,102.68,102.69,102.23,102.35,515431.0,95.1738,95.183,94.7567,94.8679,515431.0
2016-11-11 10:00:00,102.37,102.8,102.29,102.37,430464.0,94.8864,95.285,94.8123,94.8864,430464.0
2016-11-11 10:30:00,102.4,102.56,102.27,102.38,326306.0,94.9142,95.0625,94.7937,94.8957,326306.0
2016-11-11 11:00:00,102.37,102.4,102.18,102.23,96587.0,94.8864,94.9142,94.7103,94.7567,96587.0
2016-11-11 11:30:00,102.26,102.44,102.16,102.38,105458.0,94.7845,94.9513,94.6918,94.8957,105458.0
2016-11-11 12:00:00,102.39,102.72,102.37,102.65,140494.0,94.905,95.2108,94.8864,95.146,140494.0
2016-11-11 12:30:00,102.65,102.79,102.45,102.48,170857.0,95.146,95.2757,94.9606,94.9884,170857.0
2016-11-11 13:00:00,102.48,102.64,102.47,102.61,66807.0,94.9884,95.1367,94.9791,95.1089,66807.0
2016-11-11 13:30:00,102.63,102.68,102.44,102.45,75852.0,95.1274,95.1738,94.9513,94.9606,75852.0
2016-11-11 14:00:00,102.44,102.6,102.36,102.47,158526.0,94.9513,95.0996,94.8772,94.9791,158526.0
2016-11-11 14:30:00,102.48,102.52,102.35,102.37,87133.0,94.9884,95.0255,94.8679,94.8864,87133.0
2016-11-11 15:00:00,102.37,102.58,102.36,102.52,112154.0,94.8864,95.0811,94.8772,95.0255,112154.0
2016-11-11 15:30:00,102.54,102.77,102.5,102.68,169002.0,95.044,95.2572,95.0069,95.1738,169002.0
2016-11-14 09:30:00,102.93,102.96,102.35,102.39,151117.0,95.4055,95.4333,94.8679,94.905,151117.0
2016-11-14 10:00:00,102.39,102.67,102.29,102.41,107832.0,94.905,95.1645,94.8123,94.9235,107832.0
2016-11-14 10:30:00,102.45,102.47,102.08,102.09,99124.0,94.9606,94.9791,94.6176,94.6269,99124.0
2016-11-14 11:00:00,102.09,102.27,101.92,102.11,122316.0,94.6269,94.7937,94.4693,94.6454,122316.0
2016-11-14 11:30:00,102.1,102.3,102.05,102.16,108898.0,94.6362,94.8215,94.5898,94.6918,108898.0
2016-11-14 12:00:00,102.16,102.2,101.91,101.97,85253.0,94.6918,94.7288,94.46,94.5157,85253.0
2016-11-14 12:30:00,101.97,102.16,101.88,102.13,126034.0,94.5157,94.6918,94.4322,94.664,126034.0
2016-11-14 13:00:00,102.13,102.3,102.09,102.24,146366.0,94.664,94.8215,94.6269,94.7659,146366.0
2016-11-14 13:30:00,102.24,102.42,102.12,102.16,109405.0,94.7659,94.9328,94.6547,94.6918,109405.0
2016-11-14 14:00:00,102.16,102.31,102.15,102.23,123386.0,94.6918,94.8308,94.6825,94.7567,123386.0
2016-11-14 14:30:00,102.24,102.45,102.1,102.45,181274.0,94.7659,94.9606,94.6362,94.9606,181274.0
2016-11-14 15:00:00,102.46,102.5,102.34,102.38,140737.0,94.9698,95.0069,94.8586,94.8957,140737.0
2016-11-14 15:30:00,102.38,102.44,102.12,102.21,286623.0,94.8957,94.9513,94.6547,94.7381,286623.0
2016-11-15 09:30:00,102.53,102.74,102.5,102.59,102939.0,95.0347,95.2294,95.0069,95.0903,102939.0
2016-11-15 10:00:00,102.63,102.9,102.62,102.82,79821.0,95.1274,95.3777,95.1181,95.3035,79821.0
2016-11-15 10:30:00,102.83,102.84,102.62,102.76,63084.0,95.3128,95.3221,95.1181,95.2479,63084.0
2016-11-15 11:00:00,102.78,102.8,102.67,102.72,73079.0,95.2664,95.285,95.1645,95.2108,73079.0
2016-11-15 11:30:00,102.73,102.77,102.66,102.7,254367.0,95.2201,95.2572,95.1552,95.1923,254367.0
2016-11-15 12:00:00,102.7,102.78,102.66,102.68,114426.0,95.1923,95.2664,95.1552,95.1738,114426.0
2016-11-15 12:30:00,102.68,102.72,102.52,102.55,86812.0,95.1738,95.2108,95.0255,95.0533,86812.0
2016-11-15 13:00:00,102.54,102.67,102.54,102.61,45018.0,95.044,95.1645,95.044,95.1089,45018.0
2016-11-15 13:30:00,102.61,102.77,102.6,102.74,190094.0,95.1089,95.2572,95.0996,95.2294,190094.0
2016-11-15 14:00:00,102.75,102.87,102.7,102.81,107440.0,95.2386,95.3499,95.1923,95.2943,107440.0
2016-11-15 14:30:00,102.82,103.05,102.82,103.03,211315.0,95.3035,95.5167,95.3035,95.4982,211315.0
2016-11-15 15:00:00,103.03,103.09,102.96,103.03,307082.0,95.4982,95.5538,95.4333,95.4982,307082.0
2016-11-15 15:30:00,103.03,103.1,102.94,103.01,309443.0,95.4982,95.5631,95.4148,95.4796,309443.0
2016-11-16 09:30:00,102.72,103.14,102.6,102.92,97677.0,95.2108,95.6001,95.0996,95.3962,97677.0
2016-11-16 10:00:00,102.93,103.21,102.92,103.13,125291.0,95.4055,95.665,95.3962,95.5909,125291.0
2016-11-16 10:30:00,103.1,103.31,103.09,103.21,89671.0,95.5631,95.7577,95.5538,95.665,89671.0
2016-11-16 11:00:00,103.26,103.26,103.07,103.25,72772.0,95.7114,95.7114,95.5352,95.7021,72772.0
2016-11-16 11:30:00,103.25,103.32,103.11,103.17,75782.0,95.7021,95.767,95.5723,95.6279,75782.0
2016-11-16 12:00:00,103.14,103.18,103.07,103.16,69104.0,95.6001,95.6372,95.5352,95.6187,69104.0
2016-11-16 12:30:00,103.17,103.22,103.1,103.17,58636.0,95.6279,95.6743,95.5631,95.6279,58636.0
2016-11-16 13:00:00,103.18,103.2,103.05,103.14,55754.0,95.6372,95.6557,95.5167,95.6001,55754.0
2016-11-16 13:30:00,103.15,103.23,103.14,103.19,43523.0,95.6094,95.6836,95.6001,95.6465,43523.0
2016-11-16 14:00:00,103.19,103.23,103.15,103.19,102608.0,95.6465,95.6836,95.6094,95.6465,102608.0
2016-11-16 14:30:00,103.19,103.29,103.16,103.26,118588.0,95.6465,95.7392,95.6187,95.7114,118588.0
2016-11-16 15:00:00,103.27,103.34,103.24,103.27,264590.0,95.7206,95.7855,95.6928,95.7206,264590.0
2016-11-16 15:30:00,103.26,103.32,103.22,103.32,544999.0,95.7114,95.767,95.6743,95.767,544999.0
2016-11-17 09:30:00,103.35,103.62,103.26,103.59,167154.0,95.7948,96.045,95.7114,96.0172,167154.0
2016-11-17 10:00:00,103.6,103.64,103.49,103.52,107627.0,96.0265,96.0636,95.9245,95.9524,107627.0
2016-11-17 10:30:00,103.53,103.63,103.43,103.53,297743.0,95.9616,96.0543,95.8689,95.9616,297743.0
2016-11-17 11:00:00,103.5,103.72,103.5,103.67,129890.0,95.9338,96.1377,95.9338,96.0914,129890.0
2016-11-17 11:30:00,103.67,103.83,103.6,103.79,36574.0,96.0914,96.2397,96.0265,96.2026,36574.0
2016-11-17 12:00:00,103.8,103.96,103.8,103.95,44703.0,96.2119,96.3602,96.2119,96.3509,44703.0
2016-11-17 12:30:00,103.93,103.99,103.89,103.92,48225.0,96.3324,96.388,96.2953,96.3231,48225.0
2016-11-17 13:00:00,103.94,103.98,103.91,103.93,83306.0,96.3416,96.3787,96.3138,96.3324,83306.0
2016-11-17 13:30:00,103.97,104.01,103.92,103.92,82541.0,96.3695,96.4065,96.3231,96.3231,82541.0
2016-11-17 14:00:00,103.91,103.93,103.82,103.86,94399.0,96.3138,96.3324,96.2304,96.2675,94399.0
2016-11-17 14:30:00,103.85,103.91,103.78,103.91,167566.0,96.2582,96.3138,96.1933,96.3138,167566.0
2016-11-17 15:00:00,103.91,104.02,103.89,103.98,350361.0,96.3138,96.4158,96.2953,96.3787,350361.0
2016-11-17 15:30:00,103.98,104.06,103.97,104.05,316289.0,96.3787,96.4529,96.3695,96.4436,316289.0
2016-11-18 09:30:00,104.12,104.25,103.97,103.97,123249.0,96.5085,96.629,96.3695,96.3695,123249.0
2016-11-18 10:00:00,103.96,104.08,103.9,104.0,36229.0,96.3602,96.4714,96.3046,96.3973,36229.0
2016-11-18 10:30:00,103.98,103.99,103.68,103.76,75905.0,96.3787,96.388,96.1007,96.1748,75905.0
2016-11-18 11:00:00,103.76,103.78,103.69,103.76,84716.0,96.1748,96.1933,96.1099,96.1748,84716.0
2016-11-18 11:30:00,103.75,103.76,103.67,103.69,197981.0,96.1655,96.1748,96.0914,96.1099,197981.0
2016-11-18 12:00:00,103.69,103.73,103.66,103.68,122575.0,96.1099,96.147,96.0821,96.1007,122575.0
2016-11-18 12:30:00,103.7,103.79,103.67,103.79,51946.0,96.1192,96.2026,96.0914,96.2026,51946.0
2016-11-18 13:00:00,103.79,103.83,103.77,103.77,62994.0,96.2026,96.2397,96.1841,96.1841,62994.0
2016-11-18 13:30:00,103.77,103.83,103.75,103.75,94834.0,96.1841,96.2397,96.1655,96.1655,94834.0
2016-11-18 14:00:00,103.75,103.78,103.7,103.72,121553.0,96.1655,96.1933,96.1192,96.1377,121553.0
2016-11-18 14:30:00,103.71,103.79,103.69,103.74,206908.0,96.1285,96.2026,96.1099,96.1563,206908.0
2016-11-18 15:00:00,103.73,103.83,103.7,103.81,124886.0,96.147,96.2397,96.1192,96.2212,124886.0
2016-11-18 15:30:00,103.81,103.83,103.59,103.65,655483.0,96.2212,96.2397,96.0172,96.0728,655483.0
2016-11-21 09:30:00,103.86,104.25,103.73,104.23,422935.0,96.2675,96.629,96.147,96.6104,422935.0
2016-11-21 10:00:00,104.24,104.25,103.91,103.98,65553.0,96.6197,96.629,96.3138,96.3787,65553.0
2016-11-21 10:30:00,103.98,104.08,103.98,104.06,101322.0,96.3787,96.4714,96.3787,96.4529,101322.0
2016-11-21 11:00:00,104.07,104.22,104.04,104.18,161232.0,96.4621,96.6012,96.4343,96.5641,161232.0
2016-11-21 11:30:00,104.17,104.31,104.17,104.3,63695.0,96.5548,96.6846,96.5548,96.6753,63695.0
2016-11-21 12:00:00,104.3,104.32,104.25,104.31,79060.0,96.6753,96.6939,96.629,96.6846,79060.0
2016-11-21 12:30:00,104.32,104.42,104.31,104.36,597032.0,96.6939,96.7866,96.6846,96.7309,597032.0
2016-11-21 13:00:00,104.36,104.44,104.35,104.41,194075.0,96.7309,96.8051,96.7217,96.7773,194075.0
2016-11-21 13:30:00,104.42,104.43,104.38,104.39,52504.0,96.7866,96.7958,96.7495,96.7588,52504.0
2016-11-21 14:00:00,104.4,104.4,104.33,104.37,121948.0,96.768,96.768,96.7031,96.7402,121948.0
2016-11-21 14:30:00,104.36,104.42,104.34,104.36,187703.0,96.7309,96.7866,96.7124,96.7309,187703.0
2016-11-21 15:00:00,104.35,104.42,104.33,104.4,194245.0,96.7217,96.7866,96.7031,96.768,194245.0
2016-11-21 15:30:00,104.4,104.53,104.38,104.5,167822.0,96.768,96.8885,96.7495,96.8607,167822.0
2016-11-22 09:30:00,104.72,104.79,104.62,104.65,103659.0,97.0646,97.1295,96.9719,96.9997,103659.0
2016-11-22 10:00:00,104.65,104.81,104.65,104.72,73454.0,96.9997,97.148,96.9997,97.0646,73454.0
2016-11-22 10:30:00,104.73,104.77,104.56,104.6,117214.0,97.0739,97.111,96.9163,96.9534,117214.0
2016-11-22 11:00:00,104.59,104.66,104.51,104.51,85563.0,96.9441,97.009,96.87,96.87,85563.0
2016-11-22 11:30:00,104.51,104.53,104.41,104.52,47965.0,96.87,96.8885,96.7773,96.8792,47965.0
2016-11-22 12:00:00,104.54,104.61,104.47,104.6,70039.0,96.8978,96.9627,96.8329,96.9534,70039.0
2016-11-22 12:30:00,104.62,104.66,104.61,104.66,31213.0,96.9719,97.009,96.9627,97.009,31213.0
2016-11-22 13:00:00,104.66,104.71,104.65,104.68,76632.0,97.009,97.0554,96.9997,97.0276,76632.0
2016-11-22 13:30:00,104.69,104.71,104.64,104.64,85352.0,97.0368,97.0554,96.9905,96.9905,85352.0
2016-11-22 14:00:00,104.65,104.65,104.57,104.6,123513.0,96.9997,96.9997,96.9256,96.9534,123513.0
2016-11-22 14:30:00,104.6,104.71,104.59,104.67,113944.0,96.9534,97.0554,96.9441,97.0183,113944.0
2016-11-22 15:00:00,104.67,104.74,104.65,104.69,429590.0,97.0183,97.0832,96.9997,97.0368,429590.0
2016-11-22 15:30:00,104.7,104.88,104.7,104.78,434588.0,97.0461,97.2129,97.0461,97.1202,434588.0
2016-11-23 09:30:00,104.43,104.5,104.27,104.31,138542.0,96.7958,96.8607,96.6475,96.6846,138542.0
2016-11-23 10:00:00,104.34,104.5,104.34,104.47,107901.0,96.7124,96.8607,96.7124,96.8329,107901.0
2016-11-23 10:30:00,104.47,104.52,104.39,104.44,88374.0,96.8329,96.8792,96.7588,96.8051,88374.0
2016-11-23 11:00:00,104.44,104.45,104.29,104.3,48880.0,96.8051,96.8144,96.6661,96.6753,48880.0
2016-11-23 11:30:00,104.3,104.44,104.28,104.44,38094.0,96.6753,96.8051,96.6568,96.8051,38094.0
2016-11-23 12:00:00,104.44,104.5,104.39,104.49,175944.0,96.8051,96.8607,96.7588,96.8514,175944.0
2016-11-23 12:30:00,104.5,104.58,104.47,104.54,115034.0,96.8607,96.9349,96.8329,96.8978,115034.0
2016-11-23 13:00:00,104.54,104.55,104.48,104.5,76469.0,96.8978,96.9071,96.8422,96.8607,76469.0
2016-11-23 13:30:00,104.49,104.56,104.43,104.43,77552.0,96.8514,96.9163,96.7958,96.7958,77552.0
2016-11-23 14:00:00,104.45,104.59,104.44,104.57,136012.0,96.8144,96.9441,96.8051,96.9256,136012.0
2016-11-23 14:30:00,104.57,104.6,104.5,104.53,74754.0,96.9256,96.9534,96.8607,96.8885,74754.0
2016-11-23 15:00:00,104.53,104.6,104.53,104.56,173695.0,96.8885,96.9534,96.8885,96.9163,173695.0
2016-11-23 15:30:00,104.57,104.71,104.56,104.69,211843.0,96.9256,97.0554,96.9163,97.0368,211843.0
2016-11-25 09:30:00,104.91,104.99,104.82,104.98,124083.0,97.2407,97.3149,97.1573,97.3056,124083.0
2016-11-25 10:00:00,104.96,104.98,104.91,104.97,67713.0,97.2871,97.3056,97.2407,97.2964,67713.0
2016-11-25 10:30:00,104.97,104.99,104.94,104.95,99140.0,97.2964,97.3149,97.2685,97.2778,99140.0
2016-11-25 11:00:00,104.94,105.06,104.93,105.05,71903.0,97.2685,97.3798,97.2593,97.3705,71903.0
2016-11-25 11:30:00,105.05,105.06,105.01,105.05,57677.0,97.3705,97.3798,97.3334,97.3705,57677.0
2016-11-25 12:00:00,105.05,105.06,105.0,105.01,102757.0,97.3705,97.3798,97.3242,97.3334,102757.0
2016-11-25 12:30:00,105.01,105.09,105.0,105.08,33811.0,97.3334,97.4076,97.3242,97.3983,33811.0
2016-11-28 09:30:00,104.87,104.97,104.78,104.94,111651.0,97.2037,97.2964,97.1202,97.2685,111651.0
2016-11-28 10:00:00,104.93,104.95,104.82,104.9,52798.0,97.2593,97.2778,97.1573,97.2315,52798.0
2016-11-28 10:30:00,104.9,105.04,104.69,104.71,55861.0,97.2315,97.3612,97.0368,97.0554,55861.0
2016-11-28 11:00:00,104.71,104.77,104.65,104.72,90517.0,97.0554,97.111,96.9997,97.0646,90517.0
2016-11-28 11:30:00,104.75,104.85,104.72,104.81,187901.0,97.0924,97.1851,97.0646,97.148,187901.0
2016-11-28 12:00:00,104.82,104.92,104.82,104.92,60555.0,97.1573,97.25,97.1573,97.25,60555.0
2016-11-28 12:30:00,104.91,105.03,104.89,104.92,39944.0,97.2407,97.352,97.2222,97.25,39944.0
2016-11-28 13:00:00,104.93,104.93,104.83,104.85,97134.0,97.2593,97.2593,97.1666,97.1851,97134.0
2016-11-28 13:30:00,104.85,104.88,104.83,104.85,65726.0,97.1851,97.2129,97.1666,97.1851,65726.0
2016-11-28 14:00:00,104.85,104.9,104.81,104.81,81561.0,97.1851,97.2315,97.148,97.148,81561.0
2016-11-28 14:30:00,104.8,104.85,104.75,104.79,147854.0,97.1388,97.1851,97.0924,97.1295,147854.0
2016-11-28 15:00:00,104.79,104.82,104.65,104.66,95264.0,97.1295,97.1573,96.9997,97.009,95264.0
2016-11-28 15:30:00,104.65,104.71,104.59,104.64,224388.0,96.9997,97.0554,96.9441,96.9905,224388.0
2016-11-29 09:30:00,104.75,104.9,104.63,104.74,70897.0,97.0924,97.2315,96.9812,97.0832,70897.0
2016-11-29 10:00:00,104.74,104.89,104.73,104.84,88515.0,97.0832,97.2222,97.0739,97.1759,88515.0
2016-11-29 10:30:00,104.84,105.02,104.84,105.01,194471.0,97.1759,97.3427,97.1759,97.3334,194471.0
2016-11-29 11:00:00,105.01,105.06,104.93,105.01,99431.0,97.3334,97.3798,97.2593,97.3334,99431.0
2016-11-29 11:30:00,105.02,105.23,105.01,105.22,110475.0,97.3427,97.5373,97.3334,97.5281,110475.0
2016-11-29 12:00:00,105.23,105.23,105.12,105.16,76177.0,97.5373,97.5373,97.4354,97.4725,76177.0
2016-11-29 12:30:00,105.15,105.26,105.14,105.25,108911.0,97.4632,97.5652,97.4539,97.5559,108911.0
2016-11-29 13:00:00,105.25,105.26,105.16,105.19,54682.0,97.5559,97.5652,97.4725,97.5003,54682.0
2016-11-29 13:30:00,105.2,105.26,105.16,105.23,53358.0,97.5095,97.5652,97.4725,97.5373,53358.0
2016-11-29 14:00:00,105.23,105.25,105.21,105.22,133341.0,97.5373,97.5559,97.5188,97.5281,133341.0
2016-11-29 14:30:00,105.22,105.28,105.16,105.18,108771.0,97.5281,97.5837,97.4725,97.491,108771.0
2016-11-29 15:00:00,105.17,105.17,104.99,105.03,152226.0,97.4817,97.4817,97.3149,97.352,152226.0
2016-11-29 15:30:00,105.02,105.05,104.92,105.01,170640.0,97.3427,97.3705,97.25,97.3334,170640.0
2016-11-30 09:30:00,105.04,105.18,104.83,104.85,93857.0,97.3612,97.491,97.1666,97.1851,93857.0
2016-11-30 10:00:00,104.85,104.88,104.5,104.58,119683.0,97.1851,97.2129,96.8607,96.9349,119683.0
2016-11-30 10:30:00,104.6,104.7,104.57,104.66,108820.0,96.9534,97.0461,96.9256,97.009,108820.0
2016-11-30 11:00:00,104.65,104.78,104.56,104.56,72612.0,96.9997,97.1202,96.9163,96.9163,72612.0
2016-11-30 11:30:00,104.56,104.61,104.4,104.41,105366.0,96.9163,96.9627,96.768,96.7773,105366.0
2016-11-30 12:00:00,104.41,104.44,104.31,104.35,81890.0,96.7773,96.8051,96.6846,96.7217,81890.0
2016-11-30 12:30:00,104.36,104.45,104.34,104.45,178379.0,96.7309,96.8144,96.7124,96.8144,178379.0
2016-11-30 13:00:00,104.45,104.5,104.43,104.47,122089.0,96.8144,96.8607,96.7958,96.8329,122089.0
2016-11-30 13:30:00,104.48,104.5,104.4,104.42,98813.0,96.8422,96.8607,96.768,96.7866,98813.0
2016-11-30 14:00:00,104.42,104.43,104.16,104.21,172547.0,96.7866,96.7958,96.5456,96.5919,172547.0
2016-11-30 14:30:00,104.2,104.2,104.09,104.15,110943.0,96.5826,96.5826,96.4807,96.5363,110943.0
2016-11-30 15:00:00,104.15,104.33,104.08,104.3,153298.0,96.5363,96.7031,96.4714,96.6753,153298.0
2016-11-30 15:30:00,104.31,104.32,103.99,103.99,454041.0,96.6846,96.6939,96.388,96.388,454041.0
2016-12-01 09:30:00,104.06,104.06,103.54,103.68,374337.0,96.4529,96.4529,95.9709,96.1007,374337.0
2016-12-01 10:00:00,103.64,103.85,103.42,103.43,500419.0,96.0636,96.2582,95.8597,95.8689,500419.0
2016-12-01 10:30:00,103.42,103.47,103.01,103.17,155156.0,95.8597,95.906,95.4796,95.6279,155156.0
2016-12-01 11:00:00,103.15,103.31,103.04,103.22,237400.0,95.6094,95.7577,95.5074,95.6743,237400.0
2016-12-01 11:30:00,103.21,103.3,103.14,103.17,138023.0,95.665,95.7484,95.6001,95.6279,138023.0
2016-12-01 12:00:00,103.18,103.19,103.04,103.05,86301.0,95.6372,95.6465,95.5074,95.5167,86301.0
2016-12-01 12:30:00,103.05,103.16,102.91,102.95,131369.0,95.5167,95.6187,95.3869,95.424,131369.0
2016-12-01 13:00:00,102.95,102.95,102.78,102.86,80099.0,95.424,95.424,95.2664,95.3406,80099.0
2016-12-01 13:30:00,102.84,102.95,102.81,102.81,87171.0,95.3221,95.424,95.2943,95.2943,87171.0
2016-12-01 14:00:00,102.82,103.03,102.81,102.91,91523.0,95.3035,95.4982,95.2943,95.3869,91523.0
2016-12-01 14:30:00,102.91,103.06,102.9,103.02,154720.0,95.3869,95.526,95.3777,95.4889,154720.0
2016-12-01 15:00:00,103.01,103.05,102.82,102.87,205062.0,95.4796,95.5167,95.3035,95.3499,205062.0
2016-12-01 15:30:00,102.87,103.03,102.79,102.99,344626.0,95.3499,95.4982,95.2757,95.4611,344626.0
2016-12-02 09:30:00,102.93,103.44,102.84,103.23,197540.0,95.4055,95.8782,95.3221,95.6836,197540.0
2016-12-02 10:00:00,103.25,103.34,103.0,103.12,228750.0,95.7021,95.7855,95.4704,95.5816,228750.0
2016-12-02 10:30:00,103.12,103.33,103.1,103.26,86653.0,95.5816,95.7762,95.5631,95.7114,86653.0
2016-12-02 11:00:00,103.25,103.43,103.22,103.4,84755.0,95.7021,95.8689,95.6743,95.8411,84755.0
2016-12-02 11:30:00,103.38,103.41,103.23,103.27,44146.0,95.8226,95.8504,95.6836,95.7206,44146.0
2016-12-02 12:00:00,103.22,103.29,103.2,103.26,70819.0,95.6743,95.7392,95.6557,95.7114,70819.0
2016-12-02 12:30:00,103.24,103.31,103.13,103.28,54476.0,95.6928,95.7577,95.5909,95.7299,54476.0
2016-12-02 13:00:00,103.28,103.28,103.04,103.04,210205.0,95.7299,95.7299,95.5074,95.5074,210205.0
2016-12-02 13:30:00,103.05,103.12,103.03,103.08,112195.0,95.5167,95.5816,95.4982,95.5445,112195.0
2016-12-02 14:00:00,103.08,103.09,102.98,103.08,88159.0,95.5445,95.5538,95.4518,95.5445,88159.0
2016-12-02 14:30:00,103.07,103.11,103.03,103.04,117013.0,95.5352,95.5723,95.4982,95.5074,117013.0
2016-12-02 15:00:00,103.04,103.11,103.02,103.11,1045671.0,95.5074,95.5723,95.4889,95.5723,1045671.0
2016-12-02 15:30:00,103.1,103.22,103.06,103.14,1147530.0,95.5631,95.6743,95.526,95.6001,1147530.0
2016-12-05 09:30:00,103.64,103.9,103.42,103.84,453769.0,96.0636,96.3046,95.8597,96.249,453769.0
2016-12-05 10:00:00,103.84,104.04,103.84,103.94,143512.0,96.249,96.4343,96.249,96.3416,143512.0
2016-12-05 10:30:00,103.95,104.04,103.88,103.99,296889.0,96.3509,96.4343,96.286,96.388,296889.0
2016-12-05 11:00:00,103.99,104.02,103.9,103.92,89453.0,96.388,96.4158,96.3046,96.3231,89453.0
2016-12-05 11:30:00,103.91,103.97,103.81,103.87,172816.0,96.3138,96.3695,96.2212,96.2768,172816.0
2016-12-05 12:00:00,103.87,103.9,103.71,103.78,77985.0,96.2768,96.3046,96.1285,96.1933,77985.0
2016-12-05 12:30:00,103.77,103.89,103.75,103.89,100561.0,96.1841,96.2953,96.1655,96.2953,100561.0
2016-12-05 13:00:00,103.9,103.92,103.81,103.83,190334.0,96.3046,96.3231,96.2212,96.2397,190334.0
2016-12-05 13:30:00,103.84,103.89,103.76,103.8,67168.0,96.249,96.2953,96.1748,96.2119,67168.0
2016-12-05 14:00:00,103.8,103.8,103.68,103.74,149637.0,96.2119,96.2119,96.1007,96.1563,149637.0
2016-12-05 14:30:00,103.73,103.82,103.69,103.77,114964.0,96.147,96.2304,96.1099,96.1841,114964.0
2016-12-05 15:00:00,103.77,103.85,103.76,103.82,173821.0,96.1841,96.2582,96.1748,96.2304,173821.0
2016-12-05 15:30:00,103.82,103.86,103.78,103.8,782377.0,96.2304,96.2675,96.1933,96.2119,782377.0
2016-12-06 09:30:00,103.96,104.06,103.78,103.92,93146.0,96.3602,96.4529,96.1933,96.3231,93146.0
2016-12-06 10:00:00,103.92,104.03,103.76,103.76,143285.0,96.3231,96.4251,96.1748,96.1748,143285.0
2016-12-06 10:30:00,103.77,103.94,103.77,103.9,82874.0,96.1841,96.3416,96.1841,96.3046,82874.0
2016-12-06 11:00:00,103.88,103.91,103.77,103.83,134463.0,96.286,96.3138,96.1841,96.2397,134463.0
2016-12-06 11:30:00,103.84,103.86,103.73,103.85,152732.0,96.249,96.2675,96.147,96.2582,152732.0
2016-12-06 12:00:00,103.86,103.94,103.82,103.93,264776.0,96.2675,96.3416,96.2304,96.3324,264776.0
2016-12-06 12:30:00,103.93,103.99,103.85,103.89,168707.0,96.3324,96.388,96.2582,96.2953,168707.0
2016-12-06 13:00:00,103.89,103.99,103.88,103.93,132353.0,96.2953,96.388,96.286,96.3324,132353.0
2016-12-06 13:30:00,103.93,104.04,103.89,104.03,196902.0,96.3324,96.4343,96.2953,96.4251,196902.0
2016-12-06 14:00:00,104.03,104.09,103.98,104.04,251151.0,96.4251,96.4807,96.3787,96.4343,251151.0
2016-12-06 14:30:00,104.05,104.1,104.03,104.09,254540.0,96.4436,96.49,96.4251,96.4807,254540.0
2016-12-06 15:00:00,104.1,104.12,103.96,103.98,304147.0,96.49,96.5085,96.3602,96.3787,304147.0
2016-12-06 15:30:00,103.98,104.16,103.97,104.14,351516.0,96.3787,96.5456,96.3695,96.527,351516.0
2016-12-07 09:30:00,104.05,104.08,103.76,103.76,96651.0,96.4436,96.4714,96.1748,96.1748,96651.0
2016-12-07 10:00:00,103.76,104.03,103.76,104.01,58119.0,96.1748,96.4251,96.1748,96.4065,58119.0
2016-12-07 10:30:00,104.02,104.12,103.91,104.08,151669.0,96.4158,96.5085,96.3138,96.4714,151669.0
2016-12-07 11:00:00,104.08,104.12,103.97,104.03,87354.0,96.4714,96.5085,96.3695,96.4251,87354.0
2016-12-07 11:30:00,104.03,104.33,104.02,104.32,87075.0,96.4251,96.7031,96.4158,96.6939,87075.0
2016-12-07 12:00:00,104.32,104.37,104.27,104.36,69446.0,96.6939,96.7402,96.6475,96.7309,69446.0
2016-12-07 12:30:00,104.35,104.56,104.33,104.56,70708.0,96.7217,96.9163,96.7031,96.9163,70708.0
2016-12-07 13:00:00,104.56,104.87,104.56,104.75,177830.0,96.9163,97.2037,96.9163,97.0924,177830.0
2016-12-07 13:30:00,104.73,105.06,104.72,105.04,142984.0,97.0739,97.3798,97.0646,97.3612,142984.0
2016-12-07 14:00:00,105.06,105.21,104.94,105.11,130448.0,97.3798,97.5188,97.2685,97.4261,130448.0
2016-12-07 14:30:00,105.1,105.27,105.1,105.26,260570.0,97.4168,97.5744,97.4168,97.5652,260570.0
2016-12-07 15:00:00,105.24,105.45,105.14,105.4,174159.0,97.5466,97.7413,97.4539,97.6949,174159.0
2016-12-07 15:30:00,105.39,105.48,105.25,105.41,479623.0,97.6856,97.7691,97.5559,97.7042,479623.0
2016-12-08 09:30:00,105.47,105.52,105.21,105.36,219029.0,97.7598,97.8061,97.5188,97.6578,219029.0
2016-12-08 10:00:00,105.35,105.51,105.25,105.49,143838.0,97.6486,97.7969,97.5559,97.7783,143838.0
2016-12-08 10:30:00,105.49,105.57,105.42,105.56,78752.0,97.7783,97.8525,97.7135,97.8432,78752.0
2016-12-08 11:00:00,105.57,105.64,105.5,105.57,178248.0,97.8525,97.9174,97.7876,97.8525,178248.0
2016-12-08 11:30:00,105.57,105.59,105.45,105.53,140379.0,97.8525,97.871,97.7413,97.8154,140379.0
2016-12-08 12:00:00,105.53,105.79,105.52,105.72,92742.0,97.8154,98.0564,97.8061,97.9915,92742.0
2016-12-08 12:30:00,105.71,105.83,105.68,105.68,146030.0,97.9823,98.0935,97.9544,97.9544,146030.0
2016-12-08 13:00:00,105.69,105.69,105.56,105.63,90065.0,97.9637,97.9637,97.8432,97.9081,90065.0
2016-12-08 13:30:00,105.62,105.77,105.57,105.75,101092.0,97.8988,98.0379,97.8525,98.0193,101092.0
2016-12-08 14:00:00,105.73,105.74,105.43,105.55,118184.0,98.0008,98.0101,97.7227,97.834,118184.0
2016-12-08 14:30:00,105.56,105.59,105.35,105.49,200070.0,97.8432,97.871,97.6486,97.7783,200070.0
2016-12-08 15:00:00,105.49,105.58,105.45,105.45,232372.0,97.7783,97.8618,97.7413,97.7413,232372.0
2016-12-08 15:30:00,105.47,105.63,105.46,105.58,231166.0,97.7598,97.9081,97.7505,97.8618,231166.0
2016-12-09 09:30:00,105.86,106.16,105.74,106.14,415958.0,98.1213,98.3994,98.0101,98.3808,415958.0
2016-12-09 10:00:00,106.14,106.14,105.93,106.02,150434.0,98.3808,98.3808,98.1862,98.2696,150434.0
2016-12-09 10:30:00,106.02,106.15,105.96,105.97,171889.0,98.2696,98.3901,98.214,98.2232,171889.0
2016-12-09 11:00:00,105.99,106.15,105.97,106.07,263821.0,98.2418,98.3901,98.2232,98.3159,263821.0
2016-12-09 11:30:00,106.06,106.12,106.02,106.05,61653.0,98.3067,98.3623,98.2696,98.2974,61653.0
2016-12-09 12:00:00,106.06,106.09,106.01,106.06,89115.0,98.3067,98.3345,98.2603,98.3067,89115.0
2016-12-09 12:30:00,106.09,106.14,106.03,106.04,121836.0,98.3345,98.3808,98.2789,98.2881,121836.0
2016-12-09 13:00:00,106.05,106.07,105.95,106.02,79005.0,98.2974,98.3159,98.2047,98.2696,79005.0
2016-12-09 13:30:00,106.02,106.1,105.98,106.08,162519.0,98.2696,98.3437,98.2325,98.3252,162519.0
2016-12-09 14:00:00,106.07,106.12,106.0,106.01,94243.0,98.3159,98.3623,98.2511,98.2603,94243.0
2016-12-09 14:30:00,106.0,106.09,105.98,106.09,126686.0,98.2511,98.3345,98.2325,98.3345,126686.0
2016-12-09 15:00:00,106.08,106.25,106.07,106.24,313193.0,98.3252,98.4828,98.3159,98.4735,313193.0
2016-12-09 15:30:00,106.23,106.27,106.16,106.22,224571.0,98.4642,98.5013,98.3994,98.455,224571.0
2016-12-12 09:30:00,105.98,106.05,105.75,106.04,164288.0,98.2325,98.2974,98.0193,98.2881,164288.0
2016-12-12 10:00:00,106.05,106.11,105.75,105.75,130959.0,98.2974,98.353,98.0193,98.0193,130959.0
2016-12-12 10:30:00,105.74,105.88,105.74,105.81,118868.0,98.0101,98.1398,98.0101,98.0749,118868.0
2016-12-12 11:00:00,105.8,105.88,105.78,105.84,233421.0,98.0657,98.1398,98.0471,98.1028,233421.0
2016-12-12 11:30:00,105.85,105.87,105.7,105.75,142285.0,98.112,98.1306,97.973,98.0193,142285.0
2016-12-12 12:00:00,105.73,105.74,105.58,105.63,108791.0,98.0008,98.0101,97.8618,97.9081,108791.0
2016-12-12 12:30:00,105.65,105.74,105.64,105.69,81298.0,97.9266,98.0101,97.9174,97.9637,81298.0
2016-12-12 13:00:00,105.72,105.82,105.69,105.77,241586.0,97.9915,98.0842,97.9637,98.0379,241586.0
2016-12-12 13:30:00,105.78,105.79,105.67,105.68,99532.0,98.0471,98.0564,97.9452,97.9544,99532.0
2016-12-12 14:00:00,105.66,105.82,105.66,105.71,96985.0,97.9359,98.0842,97.9359,97.9823,96985.0
2016-12-12 14:30:00,105.72,105.76,105.68,105.74,143338.0,97.9915,98.0286,97.9544,98.0101,143338.0
2016-12-12 15:00:00,105.73,105.83,105.72,105.78,256048.0,98.0008,98.0935,97.9915,98.0471,256048.0
2016-12-12 15:30:00,105.77,105.91,105.74,105.87,135213.0,98.0379,98.1676,98.0101,98.1306,135213.0
2016-12-13 09:30:00,106.17,106.76,106.17,106.66,146438.0,98.4086,98.9555,98.4086,98.8628,146438.0
2016-12-13 10:00:00,106.66,106.74,106.51,106.71,106139.0,98.8628,98.937,98.7238,98.9092,106139.0
2016-12-13 10:30:00,106.71,106.78,106.59,106.73,125929.0,98.9092,98.974,98.7979,98.9277,125929.0
2016-12-13 11:00:00,106.74,106.86,106.67,106.84,266477.0,98.937,99.0482,98.8721,99.0296,266477.0
2016-12-13 11:30:00,106.83,106.95,106.81,106.92,119511.0,99.0204,99.1316,99.0018,99.1038,119511.0
2016-12-13 12:00:00,106.94,106.98,106.8,106.81,102785.0,99.1223,99.1594,98.9926,99.0018,102785.0
2016-12-13 12:30:00,106.84,106.85,106.78,106.8,89361.0,99.0296,99.0389,98.974,98.9926,89361.0
2016-12-13 13:00:00,106.79,107.03,106.78,107.03,49231.0,98.9833,99.2058,98.974,99.2058,49231.0
2016-12-13 13:30:00,107.02,107.04,106.89,106.94,108044.0,99.1965,99.215,99.076,99.1223,108044.0
2016-12-13 14:00:00,106.94,106.95,106.74,106.75,98270.0,99.1223,99.1316,98.937,98.9462,98270.0
2016-12-13 14:30:00,106.72,106.86,106.7,106.79,129100.0,98.9184,99.0482,98.8999,98.9833,129100.0
2016-12-13 15:00:00,106.8,106.85,106.75,106.84,238777.0,98.9926,99.0389,98.9462,99.0296,238777.0
2016-12-13 15:30:00,106.83,106.9,106.65,106.68,363001.0,99.0204,99.0853,98.8535,98.8813,363001.0
2016-12-14 09:30:00,106.68,106.95,106.68,106.81,188765.0,98.8813,99.1316,98.8813,99.0018,188765.0
2016-12-14 10:00:00,106.82,106.82,106.6,106.73,128037.0,99.0111,99.0111,98.8072,98.9277,128037.0
2016-12-14 10:30:00,106.75,106.81,106.62,106.68,95567.0,98.9462,99.0018,98.8257,98.8813,95567.0
2016-12-14 11:00:00,106.68,106.68,106.53,106.64,158856.0,98.8813,98.8813,98.7423,98.8443,158856.0
2016-12-14 11:30:00,106.63,106.63,106.53,106.57,131859.0,98.835,98.835,98.7423,98.7794,131859.0
2016-12-14 12:00:00,106.58,106.73,106.57,106.71,177639.0,98.7887,98.9277,98.7794,98.9092,177639.0
2016-12-14 12:30:00,106.72,106.82,106.7,106.81,184912.0,98.9184,99.0111,98.8999,99.0018,184912.0
2016-12-14 13:00:00,106.8,106.85,106.74,106.82,59978.0,98.9926,99.0389,98.937,99.0111,59978.0
2016-12-14 13:30:00,106.82,106.87,106.78,106.85,99747.0,99.0111,99.0575,98.974,99.0389,99747.0
2016-12-14 14:00:00,106.87,107.0,106.2,106.25,381064.0,99.0575,99.178,98.4364,98.4828,381064.0
2016-12-14 14:30:00,106.23,106.66,106.23,106.3,557840.0,98.4642,98.8628,98.4642,98.5291,557840.0
2016-12-14 15:00:00,106.31,106.49,105.9,106.19,636898.0,98.5384,98.7052,98.1584,98.4272,636898.0
2016-12-14 15:30:00,106.19,106.62,105.97,106.12,391955.0,98.4272,98.8257,98.2232,98.3623,391955.0
2016-12-15 09:30:00,106.19,106.63,106.16,106.62,201210.0,98.4272,98.835,98.3994,98.8257,201210.0
2016-12-15 10:00:00,106.62,106.74,106.48,106.5,354793.0,98.8257,98.937,98.696,98.7145,354793.0
2016-12-15 10:30:00,106.53,106.7,106.49,106.61,146792.0,98.7423,98.8999,98.7052,98.8165,146792.0
2016-12-15 11:00:00,106.62,106.92,106.61,106.8,221749.0,98.8257,99.1038,98.8165,98.9926,221749.0
2016-12-15 11:30:00,106.78,106.86,106.63,106.72,189926.0,98.974,99.0482,98.835,98.9184,189926.0
2016-12-15 12:00:00,106.72,106.77,106.62,106.72,177708.0,98.9184,98.9648,98.8257,98.9184,177708.0
2016-12-15 12:30:00,106.7,106.75,106.57,106.62,108424.0,98.8999,98.9462,98.7794,98.8257,108424.0
2016-12-15 13:00:00,106.66,106.76,106.61,106.7,136462.0,98.8628,98.9555,98.8165,98.8999,136462.0
2016-12-15 13:30:00,106.73,106.75,106.24,106.27,208805.0,98.9277,98.9462,98.4735,98.5013,208805.0
2016-12-15 14:00:00,106.25,106.45,106.2,106.45,107329.0,98.4828,98.6682,98.4364,98.6682,107329.0
2016-12-15 14:30:00,106.45,106.51,106.4,106.42,192167.0,98.6682,98.7238,98.6218,98.6404,192167.0
2016-12-15 15:00:00,106.42,106.48,106.35,106.37,197717.0,98.6404,98.696,98.5755,98.594,197717.0
2016-12-15 15:30:00,106.38,106.55,106.35,106.41,542736.0,98.6033,98.7608,98.5755,98.6311,542736.0
2016-12-16 09:30:00,106.66,106.74,106.46,106.56,202042.0,98.8628,98.937,98.6774,98.7701,202042.0
2016-12-16 10:00:00,106.57,106.58,106.45,106.53,182835.0,98.7794,98.7887,98.6682,98.7423,182835.0
2016-12-16 10:30:00,106.54,106.64,106.43,106.53,98312.0,98.7516,98.8443,98.6496,98.7423,98312.0
2016-12-16 11:00:00,106.53,106.53,106.16,106.17,102219.0,98.7423,98.7423,98.3994,98.4086,102219.0
2016-12-16 11:30:00,106.16,106.44,106.14,106.42,200028.0,98.3994,98.6589,98.3808,98.6404,200028.0
2016-12-16 12:00:00,106.42,106.44,106.29,106.34,35275.0,98.6404,98.6589,98.5199,98.5662,35275.0
2016-12-16 12:30:00,106.34,106.4,106.24,106.26,40543.0,98.5662,98.6218,98.4735,98.492,40543.0
2016-12-16 13:00:00,106.26,106.26,106.11,106.14,88227.0,98.492,98.492,98.353,98.3808,88227.0
2016-12-16 13:30:00,106.15,106.24,106.14,106.19,74607.0,98.3901,98.4735,98.3808,98.4272,74607.0
2016-12-16 14:00:00,106.18,106.28,106.12,106.16,223119.0,98.4179,98.5106,98.3623,98.3994,223119.0
2016-12-16 14:30:00,106.15,106.28,106.14,106.24,136119.0,98.3901,98.5106,98.3808,98.4735,136119.0
2016-12-16 15:00:00,106.24,106.27,106.07,106.14,132858.0,98.4735,98.5013,98.3159,98.3808,132858.0
2016-12-16 15:30:00,106.15,106.24,106.03,106.23,201062.0,98.3901,98.4735,98.2789,98.4642,201062.0
2016-12-19 09:30:00,106.32,106.72,106.28,106.63,247405.0,98.5477,98.9184,98.5106,98.835,247405.0
2016-12-19 10:00:00,106.63,106.71,106.57,106.58,104099.0,98.835,98.9092,98.7794,98.7887,104099.0
2016-12-19 10:30:00,106.58,106.85,106.57,106.81,92300.0,98.7887,99.0389,98.7794,99.0018,92300.0
2016-12-19 11:00:00,106.8,106.93,106.67,106.71,94220.0,98.9926,99.1131,98.8721,98.9092,94220.0
2016-12-19 11:30:00,106.73,106.76,106.59,106.61,124677.0,98.9277,98.9555,98.7979,98.8165,124677.0
2016-12-19 12:00:00,106.6,106.75,106.59,106.72,127673.0,98.8072,98.9462,98.7979,98.9184,127673.0
2016-12-19 12:30:00,106.74,106.78,106.69,106.75,64975.0,98.937,98.974,98.8906,98.9462,64975.0
2016-12-19 13:00:00,106.74,106.76,106.66,106.72,61725.0,98.937,98.9555,98.8628,98.9184,61725.0
2016-12-19 13:30:00,106.72,106.77,106.63,106.76,120763.0,98.9184,98.9648,98.835,98.9555,120763.0
2016-12-19 14:00:00,106.76,106.79,106.68,106.68,564126.0,98.9555,98.9833,98.8813,98.8813,564126.0
2016-12-19 14:30:00,106.68,106.68,106.5,106.51,117955.0,98.8813,98.8813,98.7145,98.7238,117955.0
2016-12-19 15:00:00,106.51,106.54,106.35,106.43,184627.0,98.7238,98.7516,98.5755,98.6496,184627.0
2016-12-19 15:30:00,106.42,106.54,106.37,106.52,367042.0,98.6404,98.7516,98.594,98.733,367042.0
2016-12-20 09:30:00,106.82,106.92,106.66,106.84,113840.0,99.0111,99.1038,98.8628,99.0296,113840.0
2016-12-20 10:00:00,106.84,106.85,106.7,106.73,133143.0,99.0296,99.0389,98.8999,98.9277,133143.0
2016-12-20 10:30:00,106.73,106.89,106.73,106.89,78479.0,98.9277,99.076,98.9277,99.076,78479.0
2016-12-20 11:00:00,106.88,106.89,106.81,106.83,201023.0,99.0667,99.076,99.0018,99.0204,201023.0
2016-12-20 11:30:00,106.82,106.82,106.67,106.74,339022.0,99.0111,99.0111,98.8721,98.937,339022.0
2016-12-20 12:00:00,106.74,106.81,106.71,106.78,225616.0,98.937,99.0018,98.9092,98.974,225616.0
2016-12-20 12:30:00,106.78,106.85,106.76,106.84,168237.0,98.974,99.0389,98.9555,99.0296,168237.0
2016-12-20 13:00:00,106.83,106.89,106.82,106.87,85839.0,99.0204,99.076,99.0111,99.0575,85839.0
2016-12-20 13:30:00,106.87,106.89,106.8,106.84,108224.0,99.0575,99.076,98.9926,99.0296,108224.0
2016-12-20 14:00:00,106.84,106.85,106.74,106.76,120723.0,99.0296,99.0389,98.937,98.9555,120723.0
2016-12-20 14:30:00,106.77,106.77,106.64,106.73,226029.0,98.9648,98.9648,98.8443,98.9277,226029.0
2016-12-20 15:00:00,106.73,106.79,106.71,106.79,276077.0,98.9277,98.9833,98.9092,98.9833,276077.0
2016-12-20 15:30:00,106.79,106.85,106.72,106.84,301606.0,98.9833,99.0389,98.9184,99.0296,301606.0
2016-12-21 09:30:00,106.82,106.87,106.71,106.75,89336.0,99.0111,99.0575,98.9092,98.9462,89336.0
2016-12-21 10:00:00,106.74,106.81,106.68,106.73,103527.0,98.937,99.0018,98.8813,98.9277,103527.0
2016-12-21 10:30:00,106.72,106.8,106.6,106.6,240100.0,98.9184,98.9926,98.8072,98.8072,240100.0
2016-12-21 11:00:00,106.61,106.64,106.58,106.63,198138.0,98.8165,98.8443,98.7887,98.835,198138.0
2016-12-21 11:30:00,106.62,106.68,106.61,106.67,57727.0,98.8257,98.8813,98.8165,98.8721,57727.0
2016-12-21 12:00:00,106.66,106.76,106.66,106.76,74298.0,98.8628,98.9555,98.8628,98.9555,74298.0
2016-12-21 12:30:00,106.76,106.78,106.74,106.75,57491.0,98.9555,98.974,98.937,98.9462,57491.0
2016-12-21 13:00:00,106.76,106.79,106.7,106.72,83494.0,98.9555,98.9833,98.8999,98.9184,83494.0
2016-12-21 13:30:00,106.73,106.79,106.72,106.75,124462.0,98.9277,98.9833,98.9184,98.9462,124462.0
2016-12-21 14:00:00,106.75,106.8,106.74,106.77,126743.0,98.9462,98.9926,98.937,98.9648,126743.0
2016-12-21 14:30:00,106.76,106.79,106.73,106.78,139495.0,98.9555,98.9833,98.9277,98.974,139495.0
2016-12-21 15:00:00,106.79,106.79,106.66,106.69,149286.0,98.9833,98.9833,98.8628,98.8906,149286.0
2016-12-21 15:30:00,106.68,106.7,106.61,106.61,208384.0,98.8813,98.8999,98.8165,98.8165,208384.0
2016-12-22 09:30:00,106.08,106.17,105.78,105.91,111406.0,98.7181,98.8018,98.4389,98.5599,111406.0
2016-12-22 10:00:00,105.91,105.97,105.86,105.92,180068.0,98.5599,98.6157,98.5134,98.5692,180068.0
2016-12-22 10:30:00,105.89,105.92,105.78,105.78,71335.0,98.5413,98.5692,98.4389,98.4389,71335.0
2016-12-22 11:00:00,105.79,105.85,105.69,105.7,105819.0,98.4482,98.504,98.3551,98.3645,105819.0
2016-12-22 11:30:00,105.71,105.74,105.56,105.63,162721.0,98.3738,98.4017,98.2342,98.2993,162721.0
2016-12-22 12:00:00,105.6,105.65,105.58,105.64,46246.0,98.2714,98.3179,98.2528,98.3086,46246.0
2016-12-22 12:30:00,105.65,105.74,105.64,105.71,63751.0,98.3179,98.4017,98.3086,98.3738,63751.0
2016-12-22 13:00:00,105.71,105.75,105.69,105.7,70968.0,98.3738,98.411,98.3551,98.3645,70968.0
2016-12-22 13:30:00,105.7,105.85,105.66,105.81,121810.0,98.3645,98.504,98.3272,98.4668,121810.0
2016-12-22 14:00:00,105.81,105.85,105.8,105.81,118755.0,98.4668,98.504,98.4575,98.4668,118755.0
2016-12-22 14:30:00,105.8,105.83,105.78,105.82,153997.0,98.4575,98.4854,98.4389,98.4761,153997.0
2016-12-22 15:00:00,105.81,105.83,105.63,105.71,253356.0,98.4668,98.4854,98.2993,98.3738,253356.0
2016-12-22 15:30:00,105.71,105.83,105.68,105.82,264152.0,98.3738,98.4854,98.3458,98.4761,264152.0
2016-12-23 09:30:00,105.8,105.92,105.71,105.88,144121.0,98.4575,98.5692,98.3738,98.532,144121.0
2016-12-23 10:00:00,105.88,105.95,105.85,105.87,118391.0,98.532,98.5971,98.504,98.5227,118391.0
2016-12-23 10:30:00,105.87,105.92,105.81,105.85,82793.0,98.5227,98.5692,98.4668,98.504,82793.0
2016-12-23 11:00:00,105.84,105.87,105.76,105.84,67346.0,98.4947,98.5227,98.4203,98.4947,67346.0
2016-12-23 11:30:00,105.83,105.87,105.8,105.85,78838.0,98.4854,98.5227,98.4575,98.504,78838.0
2016-12-23 12:00:00,105.86,105.89,105.83,105.89,68078.0,98.5134,98.5413,98.4854,98.5413,68078.0
2016-12-23 12:30:00,105.89,105.9,105.84,105.84,78578.0,98.5413,98.5506,98.4947,98.4947,78578.0
2016-12-23 13:00:00,105.84,105.88,105.83,105.86,135892.0,98.4947,98.532,98.4854,98.5134,135892.0
2016-12-23 13:30:00,105.86,105.89,105.84,105.86,62644.0,98.5134,98.5413,98.4947,98.5134,62644.0
2016-12-23 14:00:00,105.86,105.91,105.85,105.89,123106.0,98.5134,98.5599,98.504,98.5413,123106.0
2016-12-23 14:30:00,105.88,105.9,105.86,105.9,72716.0,98.532,98.5506,98.5134,98.5506,72716.0
2016-12-23 15:00:00,105.9,105.93,105.88,105.9,42274.0,98.5506,98.5785,98.532,98.5506,42274.0
2016-12-23 15:30:00,105.91,106.01,105.89,106.0,70559.0,98.5599,98.6529,98.5413,98.6436,70559.0
2016-12-27 09:30:00,106.06,106.71,106.05,106.64,134149.0,98.6995,99.3044,98.6902,99.2392,134149.0
2016-12-27 10:00:00,106.65,106.7,106.59,106.6,60825.0,99.2485,99.2951,99.1927,99.202,60825.0
2016-12-27 10:30:00,106.59,106.61,106.56,106.58,89402.0,99.1927,99.2113,99.1648,99.1834,89402.0
2016-12-27 11:00:00,106.58,106.6,106.47,106.49,78090.0,99.1834,99.202,99.081,99.0996,78090.0
2016-12-27 11:30:00,106.51,106.55,106.39,106.42,50074.0,99.1182,99.1555,99.0066,99.0345,50074.0
2016-12-27 12:00:00,106.42,106.42,106.37,106.4,50727.0,99.0345,99.0345,98.988,99.0159,50727.0
2016-12-27 12:30:00,106.4,106.42,106.37,106.42,59156.0,99.0159,99.0345,98.988,99.0345,59156.0
2016-12-27 13:00:00,106.42,106.45,106.39,106.45,49434.0,99.0345,99.0624,99.0066,99.0624,49434.0
2016-12-27 13:30:00,106.45,106.46,106.39,106.42,51991.0,99.0624,99.0717,99.0066,99.0345,51991.0
2016-12-27 14:00:00,106.43,106.49,106.38,106.46,68695.0,99.0438,99.0996,98.9973,99.0717,68695.0
2016-12-27 14:30:00,106.46,106.47,106.4,106.41,251770.0,99.0717,99.081,99.0159,99.0252,251770.0
2016-12-27 15:00:00,106.41,106.46,106.39,106.43,97197.0,99.0252,99.0717,99.0066,99.0438,97197.0
2016-12-27 15:30:00,106.43,106.43,106.28,106.31,359944.0,99.0438,99.0438,98.9042,98.9321,359944.0
2016-12-28 09:30:00,106.45,106.5,105.92,105.93,124021.0,99.0624,99.1089,98.5692,98.5785,124021.0
2016-12-28 10:00:00,105.92,105.99,105.8,105.87,161977.0,98.5692,98.6343,98.4575,98.5227,161977.0
2016-12-28 10:30:00,105.87,105.93,105.82,105.85,46391.0,98.5227,98.5785,98.4761,98.504,46391.0
2016-12-28 11:00:00,105.86,106.05,105.85,106.04,96428.0,98.5134,98.6902,98.504,98.6809,96428.0
2016-12-28 11:30:00,106.04,106.04,105.88,105.88,68873.0,98.6809,98.6809,98.532,98.532,68873.0
2016-12-28 12:00:00,105.88,105.89,105.66,105.73,49369.0,98.532,98.5413,98.3272,98.3924,49369.0
2016-12-28 12:30:00,105.73,105.73,105.56,105.63,118849.0,98.3924,98.3924,98.2342,98.2993,118849.0
2016-12-28 13:00:00,105.65,105.69,105.58,105.65,73719.0,98.3179,98.3551,98.2528,98.3179,73719.0
2016-12-28 13:30:00,105.65,105.69,105.57,105.59,62940.0,98.3179,98.3551,98.2435,98.2621,62940.0
2016-12-28 14:00:00,105.59,105.67,105.51,105.59,58902.0,98.2621,98.3365,98.1876,98.2621,58902.0
2016-12-28 14:30:00,105.58,105.62,105.51,105.62,97870.0,98.2528,98.29,98.1876,98.29,97870.0
2016-12-28 15:00:00,105.61,105.66,105.57,105.58,109641.0,98.2807,98.3272,98.2435,98.2528,109641.0
2016-12-28 15:30:00,105.58,105.61,105.47,105.52,133757.0,98.2528,98.2807,98.1504,98.1969,133757.0
2016-12-29 09:30:00,105.55,105.8,105.52,105.58,105078.0,98.2249,98.4575,98.1969,98.2528,105078.0
2016-12-29 10:00:00,105.6,105.73,105.56,105.69,122446.0,98.2714,98.3924,98.2342,98.3551,122446.0
2016-12-29 10:30:00,105.69,105.7,105.51,105.53,87488.0,98.3551,98.3645,98.1876,98.2063,87488.0
2016-12-29 11:00:00,105.56,105.56,105.46,105.53,91548.0,98.2342,98.2342,98.1411,98.2063,91548.0
2016-12-29 11:30:00,105.53,105.56,105.39,105.43,68611.0,98.2063,98.2342,98.076,98.1132,68611.0
2016-12-29 12:00:00,105.43,105.53,105.33,105.51,64612.0,98.1132,98.2063,98.0201,98.1876,64612.0
2016-12-29 12:30:00,105.53,105.6,105.49,105.5,81494.0,98.2063,98.2714,98.169,98.1783,81494.0
2016-12-29 13:00:00,105.5,105.52,105.47,105.47,66838.0,98.1783,98.1969,98.1504,98.1504,66838.0
2016-12-29 13:30:00,105.47,105.48,105.38,105.46,108174.0,98.1504,98.1597,98.0667,98.1411,108174.0
2016-12-29 14:00:00,105.46,105.58,105.46,105.52,110201.0,98.1411,98.2528,98.1411,98.1969,110201.0
2016-12-29 14:30:00,105.53,105.55,105.46,105.52,124510.0,98.2063,98.2249,98.1411,98.1969,124510.0
2016-12-29 15:00:00,105.5,105.56,105.47,105.54,94206.0,98.1783,98.2342,98.1504,98.2156,94206.0
2016-12-29 15:30:00,105.53,105.57,105.48,105.53,282488.0,98.2063,98.2435,98.1597,98.2063,282488.0
2016-12-30 09:30:00,105.78,105.78,105.11,105.11,174735.0,98.4389,98.4389,97.8154,97.8154,174735.0
2016-12-30 10:00:00,105.1,105.16,104.96,104.98,102067.0,97.8061,97.8619,97.6758,97.6944,102067.0
2016-12-30 10:30:00,104.99,105.13,104.99,105.13,93337.0,97.7037,97.834,97.7037,97.834,93337.0
2016-12-30 11:00:00,105.09,105.22,105.04,105.17,54192.0,97.7968,97.9178,97.7503,97.8712,54192.0
2016-12-30 11:30:00,105.15,105.22,105.13,105.14,55345.0,97.8526,97.9178,97.834,97.8433,55345.0
2016-12-30 12:00:00,105.15,105.15,104.99,105.06,88889.0,97.8526,97.8526,97.7037,97.7689,88889.0
2016-12-30 12:30:00,105.07,105.1,104.85,104.93,102912.0,97.7782,97.8061,97.5734,97.6479,102912.0
2016-12-30 13:00:00,104.93,105.03,104.87,104.99,118232.0,97.6479,97.741,97.5921,97.7037,118232.0
2016-12-30 13:30:00,105.0,105.03,104.87,104.87,121360.0,97.713,97.741,97.5921,97.5921,121360.0
2016-12-30 14:00:00,104.87,104.89,104.75,104.76,75429.0,97.5921,97.6107,97.4804,97.4897,75429.0
2016-12-30 14:30:00,104.74,104.82,104.59,104.66,176052.0,97.4711,97.5455,97.3315,97.3966,176052.0
2016-12-30 15:00:00,104.65,104.89,104.63,104.88,147578.0,97.3873,97.6107,97.3687,97.6014,147578.0
2016-12-30 15:30:00,104.89,104.92,104.62,104.91,156880.0,97.6107,97.6386,97.3594,97.6293,156880.0
2017-01-03 09:30:00,105.54,105.67,105.38,105.56,273247.0,98.2156,98.3365,98.0667,98.2342,273247.0
2017-01-03 10:00:00,105.55,106.0,105.52,105.85,148251.0,98.2249,98.6436,98.1969,98.504,148251.0
2017-01-03 10:30:00,105.84,105.88,105.37,105.41,251437.0,98.4947,98.532,98.0574,98.0946,251437.0
2017-01-03 11:00:00,105.39,105.47,105.31,105.34,145194.0,98.076,98.1504,98.0015,98.0294,145194.0
2017-01-03 11:30:00,105.34,105.43,105.14,105.34,116259.0,98.0294,98.1132,97.8433,98.0294,116259.0
2017-01-03 12:00:00,105.34,105.37,105.21,105.31,173050.0,98.0294,98.0574,97.9085,98.0015,173050.0
2017-01-03 12:30:00,105.31,105.34,105.18,105.3,193091.0,98.0015,98.0294,97.8805,97.9922,193091.0
2017-01-03 13:00:00,105.32,105.4,105.23,105.34,755346.0,98.0108,98.0853,97.9271,98.0294,755346.0
2017-01-03 13:30:00,105.34,105.37,105.16,105.18,145249.0,98.0294,98.0574,97.8619,97.8805,145249.0
2017-01-03 14:00:00,105.18,105.31,105.18,105.2,122881.0,97.8805,98.0015,97.8805,97.8992,122881.0
2017-01-03 14:30:00,105.19,105.32,105.17,105.32,264818.0,97.8898,98.0108,97.8712,98.0108,264818.0
2017-01-03 15:00:00,105.32,105.42,105.28,105.3,328094.0,98.0108,98.1039,97.9736,97.9922,328094.0
2017-01-03 15:30:00,105.3,105.66,105.25,105.66,221602.0,97.9922,98.3272,97.9457,98.3272,221602.0
2017-01-04 09:30:00,105.97,106.27,105.82,106.15,178016.0,98.6157,98.8949,98.4761,98.7832,178016.0
2017-01-04 10:00:00,106.19,106.27,106.12,106.12,115786.0,98.8204,98.8949,98.7553,98.7553,115786.0
2017-01-04 10:30:00,106.1,106.32,106.09,106.26,95049.0,98.7367,98.9414,98.7274,98.8856,95049.0
2017-01-04 11:00:00,106.27,106.36,106.26,106.36,66421.0,98.8949,98.9787,98.8856,98.9787,66421.0
2017-01-04 11:30:00,106.37,106.49,106.36,106.47,84444.0,98.988,99.0996,98.9787,99.081,84444.0
2017-01-04 12:00:00,106.48,106.53,106.42,106.42,66625.0,99.0903,99.1369,99.0345,99.0345,66625.0
2017-01-04 12:30:00,106.43,106.49,106.41,106.43,44266.0,99.0438,99.0996,99.0252,99.0438,44266.0
2017-01-04 13:00:00,106.44,106.44,106.39,106.44,51563.0,99.0531,99.0531,99.0066,99.0531,51563.0
2017-01-04 13:30:00,106.44,106.47,106.42,106.43,65535.0,99.0531,99.081,99.0345,99.0438,65535.0
2017-01-04 14:00:00,106.44,106.61,106.41,106.55,143333.0,99.0531,99.2113,99.0252,99.1555,143333.0
2017-01-04 14:30:00,106.56,106.6,106.47,106.53,123362.0,99.1648,99.202,99.081,99.1369,123362.0
2017-01-04 15:00:00,106.52,106.61,106.51,106.58,147486.0,99.1275,99.2113,99.1182,99.1834,147486.0
2017-01-04 15:30:00,106.57,106.63,106.47,106.53,209063.0,99.1741,99.2299,99.081,99.1369,209063.0
2017-01-05 09:30:00,106.38,106.68,106.36,106.63,67599.0,98.9973,99.2764,98.9787,99.2299,67599.0
2017-01-05 10:00:00,106.62,106.7,106.57,106.67,58025.0,99.2206,99.2951,99.1741,99.2671,58025.0
2017-01-05 10:30:00,106.68,106.68,106.53,106.66,63617.0,99.2764,99.2764,99.1369,99.2578,63617.0
2017-01-05 11:00:00,106.63,106.68,106.39,106.48,68487.0,99.2299,99.2764,99.0066,99.0903,68487.0
2017-01-05 11:30:00,106.46,106.5,106.3,106.38,61666.0,99.0717,99.1089,98.9228,98.9973,61666.0
2017-01-05 12:00:00,106.39,106.47,106.3,106.44,97361.0,99.0066,99.081,98.9228,99.0531,97361.0
2017-01-05 12:30:00,106.44,106.51,106.4,106.51,109108.0,99.0531,99.1182,99.0159,99.1182,109108.0
2017-01-05 13:00:00,106.49,106.58,106.48,106.52,62610.0,99.0996,99.1834,99.0903,99.1275,62610.0
2017-01-05 13:30:00,106.52,106.55,106.47,106.51,78583.0,99.1275,99.1555,99.081,99.1182,78583.0
2017-01-05 14:00:00,106.51,106.63,106.5,106.58,494480.0,99.1182,99.2299,99.1089,99.1834,494480.0
2017-01-05 14:30:00,106.57,106.6,106.51,106.54,319825.0,99.1741,99.202,99.1182,99.1462,319825.0
2017-01-05 15:00:00,106.54,106.72,106.53,106.7,147538.0,99.1462,99.3137,99.1369,99.2951,147538.0
2017-01-05 15:30:00,106.69,106.74,106.65,106.67,634198.0,99.2857,99.3323,99.2485,99.2671,634198.0
2017-01-06 09:30:00,106.75,106.9,106.53,106.88,326161.0,99.3416,99.4812,99.1369,99.4626,326161.0
2017-01-06 10:00:00,106.89,106.99,106.83,106.93,378282.0,99.4719,99.5649,99.416,99.5091,378282.0
2017-01-06 10:30:00,106.93,107.07,106.81,107.01,563033.0,99.5091,99.6394,99.3974,99.5835,563033.0
2017-01-06 11:00:00,107.01,107.17,107.0,107.16,337928.0,99.5835,99.7324,99.5742,99.7231,337928.0
2017-01-06 11:30:00,107.16,107.36,107.14,107.33,127219.0,99.7231,99.9093,99.7045,99.8813,127219.0
2017-01-06 12:00:00,107.31,107.44,107.28,107.42,141141.0,99.8627,99.9837,99.8348,99.9651,141141.0
2017-01-06 12:30:00,107.45,107.55,107.43,107.53,76861.0,99.993,100.0861,99.9744,100.0675,76861.0
2017-01-06 13:00:00,107.52,107.55,107.38,107.4,213347.0,100.0581,100.0861,99.9279,99.9465,213347.0
2017-01-06 13:30:00,107.39,107.53,107.37,107.47,66260.0,99.9372,100.0675,99.9186,100.0116,66260.0
2017-01-06 14:00:00,107.46,107.57,107.44,107.47,136943.0,100.0023,100.1047,99.9837,100.0116,136943.0
2017-01-06 14:30:00,107.47,107.51,107.41,107.41,104990.0,100.0116,100.0488,99.9558,99.9558,104990.0
2017-01-06 15:00:00,107.42,107.49,107.4,107.4,341452.0,99.9651,100.0302,99.9465,99.9465,341452.0
2017-01-06 15:30:00,107.4,107.49,107.34,107.36,294260.0,99.9465,100.0302,99.8906,99.9093,294260.0
2017-01-09 09:30:00,107.32,107.4,107.22,107.3,144349.0,99.872,99.9465,99.779,99.8534,144349.0
2017-01-09 10:00:00,107.31,107.39,107.17,107.34,117854.0,99.8627,99.9372,99.7324,99.8906,117854.0
2017-01-09 10:30:00,107.31,107.42,107.28,107.4,43898.0,99.8627,99.9651,99.8348,99.9465,43898.0
2017-01-09 11:00:00,107.38,107.47,107.32,107.41,144508.0,99.9279,100.0116,99.872,99.9558,144508.0
2017-01-09 11:30:00,107.4,107.41,107.31,107.41,77836.0,99.9465,99.9558,99.8627,99.9558,77836.0
2017-01-09 12:00:00,107.39,107.45,107.33,107.43,595285.0,99.9372,99.993,99.8813,99.9744,595285.0
2017-01-09 12:30:00,107.42,107.48,107.38,107.45,128594.0,99.9651,100.0209,99.9279,99.993,128594.0
2017-01-09 13:00:00,107.46,107.47,107.36,107.38,72621.0,100.0023,100.0116,99.9093,99.9279,72621.0
2017-01-09 13:30:00,107.38,107.4,107.34,107.38,41445.0,99.9279,99.9465,99.8906,99.9279,41445.0
2017-01-09 14:00:00,107.38,107.4,107.26,107.34,113255.0,99.9279,99.9465,99.8162,99.8906,113255.0
2017-01-09 14:30:00,107.33,107.34,107.25,107.34,152572.0,99.8813,99.8906,99.8069,99.8906,152572.0
2017-01-09 15:00:00,107.33,107.46,107.32,107.45,196524.0,99.8813,100.0023,99.872,99.993,196524.0
2017-01-09 15:30:00,107.45,107.46,107.31,107.31,161211.0,99.993,100.0023,99.8627,99.8627,161211.0
2017-01-10 09:30:00,107.31,107.36,107.13,107.26,167729.0,99.8627,99.9093,99.6952,99.8162,167729.0
2017-01-10 10:00:00,107.25,107.31,107.15,107.24,57970.0,99.8069,99.8627,99.7138,99.7976,57970.0
2017-01-10 10:30:00,107.25,107.43,107.25,107.41,88353.0,99.8069,99.9744,99.8069,99.9558,88353.0
2017-01-10 11:00:00,107.4,107.64,107.4,107.6,1402929.0,99.9465,100.1698,99.9465,100.1326,1402929.0
2017-01-10 11:30:00,107.61,107.74,107.58,107.66,58274.0,100.1419,100.2629,100.114,100.1884,58274.0
2017-01-10 12:00:00,107.66,107.75,107.65,107.7,65227.0,100.1884,100.2722,100.1791,100.2257,65227.0
2017-01-10 12:30:00,107.7,107.74,107.62,107.64,93711.0,100.2257,100.2629,100.1512,100.1698,93711.0
2017-01-10 13:00:00,107.63,107.67,107.61,107.61,82412.0,100.1605,100.1977,100.1419,100.1419,82412.0
2017-01-10 13:30:00,107.6,107.67,107.41,107.43,58984.0,100.1326,100.1977,99.9558,99.9744,58984.0
2017-01-10 14:00:00,107.41,107.49,107.35,107.4,97399.0,99.9558,100.0302,99.8999,99.9465,97399.0
2017-01-10 14:30:00,107.41,107.52,107.4,107.45,89173.0,99.9558,100.0581,99.9465,99.993,89173.0
2017-01-10 15:00:00,107.46,107.5,107.43,107.46,105951.0,100.0023,100.0395,99.9744,100.0023,105951.0
2017-01-10 15:30:00,107.47,107.59,107.37,107.39,218133.0,100.0116,100.1233,99.9186,99.9372,218133.0
2017-01-11 09:30:00,107.38,107.47,107.31,107.44,79288.0,99.9279,100.0116,99.8627,99.9837,79288.0
2017-01-11 10:00:00,107.5,107.52,107.35,107.5,3448468.0,100.0395,100.0581,99.8999,100.0395,3448468.0
2017-01-11 10:30:00,107.49,107.6,107.4,107.46,78243.0,100.0302,100.1326,99.9465,100.0023,78243.0
2017-01-11 11:00:00,107.48,107.57,107.1,107.12,118196.0,100.0209,100.1047,99.6673,99.6859,118196.0
2017-01-11 11:30:00,107.11,107.36,106.83,107.35,258376.0,99.6766,99.9093,99.416,99.8999,258376.0
2017-01-11 12:00:00,107.36,107.4,107.08,107.25,95183.0,99.9093,99.9465,99.6487,99.8069,95183.0
2017-01-11 12:30:00,107.27,107.27,106.96,107.13,58837.0,99.8255,99.8255,99.537,99.6952,58837.0
2017-01-11 13:00:00,107.14,107.17,106.85,106.91,204024.0,99.7045,99.7324,99.4346,99.4905,204024.0
2017-01-11 13:30:00,106.88,107.21,106.85,107.15,117411.0,99.4626,99.7697,99.4346,99.7138,117411.0
2017-01-11 14:00:00,107.16,107.27,107.11,107.25,86868.0,99.7231,99.8255,99.6766,99.8069,86868.0
2017-01-11 14:30:00,107.25,107.42,107.25,107.38,94191.0,99.8069,99.9651,99.8069,99.9279,94191.0
2017-01-11 15:00:00,107.38,107.47,107.37,107.41,91922.0,99.9279,100.0116,99.9186,99.9558,91922.0
2017-01-11 15:30:00,107.4,107.5,107.4,107.49,150498.0,99.9465,100.0395,99.9465,100.0302,150498.0
2017-01-12 09:30:00,107.14,107.28,106.89,107.02,89857.0,99.7045,99.8348,99.4719,99.5928,89857.0
2017-01-12 10:00:00,107.02,107.02,106.59,106.73,112846.0,99.5928,99.5928,99.1927,99.323,112846.0
2017-01-12 10:30:00,106.75,106.83,106.63,106.7,157003.0,99.3416,99.416,99.2299,99.2951,157003.0
2017-01-12 11:00:00,106.66,106.79,106.56,106.79,54070.0,99.2578,99.3788,99.1648,99.3788,54070.0
2017-01-12 11:30:00,106.8,106.82,106.72,106.76,101469.0,99.3881,99.4067,99.3137,99.3509,101469.0
2017-01-12 12:00:00,106.77,107.03,106.77,106.99,84011.0,99.3602,99.6022,99.3602,99.5649,84011.0
2017-01-12 12:30:00,106.98,107.1,106.98,107.05,59466.0,99.5556,99.6673,99.5556,99.6208,59466.0
2017-01-12 13:00:00,107.08,107.18,107.04,107.13,100566.0,99.6487,99.7417,99.6115,99.6952,100566.0
2017-01-12 13:30:00,107.13,107.28,107.12,107.22,48227.0,99.6952,99.8348,99.6859,99.779,48227.0
2017-01-12 14:00:00,107.24,107.3,107.18,107.26,99759.0,99.7976,99.8534,99.7417,99.8162,99759.0
2017-01-12 14:30:00,107.24,107.39,107.24,107.34,152543.0,99.7976,99.9372,99.7976,99.8906,152543.0
2017-01-12 15:00:00,107.34,107.35,107.25,107.26,71367.0,99.8906,99.8999,99.8069,99.8162,71367.0
2017-01-12 15:30:00,107.29,107.47,107.29,107.38,157530.0,99.8441,100.0116,99.8441,99.9279,157530.0
2017-01-13 09:30:00,107.4,107.76,107.4,107.66,80552.0,99.9465,100.2815,99.9465,100.1884,80552.0
2017-01-13 10:00:00,107.68,107.7,107.59,107.66,117736.0,100.207,100.2257,100.1233,100.1884,117736.0
2017-01-13 10:30:00,107.67,107.77,107.63,107.72,65154.0,100.1977,100.2908,100.1605,100.2443,65154.0
2017-01-13 11:00:00,107.72,107.75,107.62,107.75,62335.0,100.2443,100.2722,100.1512,100.2722,62335.0
2017-01-13 11:30:00,107.76,107.79,107.71,107.78,274425.0,100.2815,100.3094,100.235,100.3001,274425.0
2017-01-13 12:00:00,107.79,107.79,107.64,107.66,59671.0,100.3094,100.3094,100.1698,100.1884,59671.0
2017-01-13 12:30:00,107.66,107.78,107.65,107.76,100463.0,100.1884,100.3001,100.1791,100.2815,100463.0
2017-01-13 13:00:00,107.77,107.8,107.73,107.76,44645.0,100.2908,100.3187,100.2536,100.2815,44645.0
2017-01-13 13:30:00,107.77,107.8,107.72,107.73,49595.0,100.2908,100.3187,100.2443,100.2536,49595.0
2017-01-13 14:00:00,107.73,107.76,107.59,107.59,91052.0,100.2536,100.2815,100.1233,100.1233,91052.0
2017-01-13 14:30:00,107.59,107.72,107.58,107.7,230906.0,100.1233,100.2443,100.114,100.2257,230906.0
2017-01-13 15:00:00,107.71,107.71,107.66,107.68,91844.0,100.235,100.235,100.1884,100.207,91844.0
2017-01-13 15:30:00,107.67,107.75,107.62,107.67,79886.0,100.1977,100.2722,100.1512,100.1977,79886.0
2017-01-17 09:30:00,107.41,107.45,107.21,107.26,189760.0,99.9558,99.993,99.7697,99.8162,189760.0
2017-01-17 10:00:00,107.29,107.59,107.26,107.5,132133.0,99.8441,100.1233,99.8162,100.0395,132133.0
2017-01-17 10:30:00,107.5,107.63,107.5,107.62,53324.0,100.0395,100.1605,100.0395,100.1512,53324.0
2017-01-17 11:00:00,107.62,107.64,107.43,107.51,491316.0,100.1512,100.1698,99.9744,100.0488,491316.0
2017-01-17 11:30:00,107.51,107.6,107.45,107.58,132697.0,100.0488,100.1326,99.993,100.114,132697.0
2017-01-17 12:00:00,107.57,107.6,107.45,107.54,141774.0,100.1047,100.1326,99.993,100.0768,141774.0
2017-01-17 12:30:00,107.56,107.57,107.5,107.52,581043.0,100.0954,100.1047,100.0395,100.0581,581043.0
2017-01-17 13:00:00,107.52,107.63,107.51,107.59,105709.0,100.0581,100.1605,100.0488,100.1233,105709.0
2017-01-17 13:30:00,107.6,107.63,107.55,107.6,81985.0,100.1326,100.1605,100.0861,100.1326,81985.0
2017-01-17 14:00:00,107.59,107.64,107.42,107.42,99221.0,100.1233,100.1698,99.9651,99.9651,99221.0
2017-01-17 14:30:00,107.42,107.45,107.32,107.37,171529.0,99.9651,99.993,99.872,99.9186,171529.0
2017-01-17 15:00:00,107.37,107.38,107.27,107.34,224069.0,99.9186,99.9279,99.8255,99.8906,224069.0
2017-01-17 15:30:00,107.34,107.53,107.33,107.52,215196.0,99.8906,100.0675,99.8813,100.0581,215196.0
2017-01-18 09:30:00,107.66,107.69,107.38,107.59,98970.0,100.1884,100.2163,99.9279,100.1233,98970.0
2017-01-18 10:00:00,107.58,107.66,107.54,107.59,60588.0,100.114,100.1884,100.0768,100.1233,60588.0
2017-01-18 10:30:00,107.6,107.65,107.5,107.61,94730.0,100.1326,100.1791,100.0395,100.1419,94730.0
2017-01-18 11:00:00,107.61,107.66,107.54,107.64,63538.0,100.1419,100.1884,100.0768,100.1698,63538.0
2017-01-18 11:30:00,107.63,107.66,107.5,107.52,31649.0,100.1605,100.1884,100.0395,100.0581,31649.0
2017-01-18 12:00:00,107.52,107.64,107.51,107.58,19879.0,100.0581,100.1698,100.0488,100.114,19879.0
2017-01-18 12:30:00,107.58,107.63,107.5,107.51,33857.0,100.114,100.1605,100.0395,100.0488,33857.0
2017-01-18 13:00:00,107.5,107.59,107.48,107.51,34857.0,100.0395,100.1233,100.0209,100.0488,34857.0
2017-01-18 13:30:00,107.53,107.61,107.52,107.53,173630.0,100.0675,100.1419,100.0581,100.0675,173630.0
2017-01-18 14:00:00,107.53,107.64,107.53,107.61,68159.0,100.0675,100.1698,100.0675,100.1419,68159.0
2017-01-18 14:30:00,107.6,107.62,107.54,107.62,104981.0,100.1326,100.1512,100.0768,100.1512,104981.0
2017-01-18 15:00:00,107.61,107.67,107.58,107.64,98492.0,100.1419,100.1977,100.114,100.1698,98492.0
2017-01-18 15:30:00,107.65,107.77,107.61,107.75,86187.0,100.1791,100.2908,100.1419,100.2722,86187.0
2017-01-19 09:30:00,107.71,107.93,107.71,107.92,119712.0,100.235,100.4397,100.235,100.4304,119712.0
2017-01-19 10:00:00,107.91,107.91,107.67,107.74,82442.0,100.4211,100.4211,100.1977,100.2629,82442.0
2017-01-19 10:30:00,107.73,107.74,107.62,107.66,65525.0,100.2536,100.2629,100.1512,100.1884,65525.0
2017-01-19 11:00:00,107.64,107.69,107.51,107.66,83488.0,100.1698,100.2163,100.0488,100.1884,83488.0
2017-01-19 11:30:00,107.66,107.73,107.64,107.66,26554.0,100.1884,100.2536,100.1698,100.1884,26554.0
2017-01-19 12:00:00,107.65,107.7,107.61,107.64,57724.0,100.1791,100.2257,100.1419,100.1698,57724.0
2017-01-19 12:30:00,107.64,107.66,107.58,107.64,70064.0,100.1698,100.1884,100.114,100.1698,70064.0
2017-01-19 13:00:00,107.64,107.65,107.49,107.49,114693.0,100.1698,100.1791,100.0302,100.0302,114693.0
2017-01-19 13:30:00,107.5,107.56,107.47,107.49,66827.0,100.0395,100.0954,100.0116,100.0302,66827.0
2017-01-19 14:00:00,107.49,107.52,107.18,107.36,134544.0,100.0302,100.0581,99.7417,99.9093,134544.0
2017-01-19 14:30:00,107.37,107.41,107.31,107.34,78550.0,99.9186,99.9558,99.8627,99.8906,78550.0
2017-01-19 15:00:00,107.34,107.47,107.29,107.44,319648.0,99.8906,100.0116,99.8441,99.9837,319648.0
2017-01-19 15:30:00,107.44,107.48,107.34,107.41,647511.0,99.9837,100.0209,99.8906,99.9558,647511.0
2017-01-20 09:30:00,107.7,107.92,107.65,107.83,1388008.0,100.2257,100.4304,100.1791,100.3466,1388008.0
2017-01-20 10:00:00,107.82,107.85,107.58,107.62,53740.0,100.3373,100.3652,100.114,100.1512,53740.0
2017-01-20 10:30:00,107.64,107.69,107.56,107.62,90377.0,100.1698,100.2163,100.0954,100.1512,90377.0
2017-01-20 11:00:00,107.63,107.71,107.59,107.59,99872.0,100.1605,100.235,100.1233,100.1233,99872.0
2017-01-20 11:30:00,107.58,107.72,107.58,107.68,55147.0,100.114,100.2443,100.114,100.207,55147.0
2017-01-20 12:00:00,107.7,107.72,107.38,107.48,150271.0,100.2257,100.2443,99.9279,100.0209,150271.0
2017-01-20 12:30:00,107.47,107.51,107.3,107.44,78027.0,100.0116,100.0488,99.8534,99.9837,78027.0
2017-01-20 13:00:00,107.45,107.58,107.41,107.53,33622.0,99.993,100.114,99.9558,100.0675,33622.0
2017-01-20 13:30:00,107.55,107.56,107.46,107.48,39875.0,100.0861,100.0954,100.0023,100.0209,39875.0
2017-01-20 14:00:00,107.48,107.53,107.36,107.43,170266.0,100.0209,100.0675,99.9093,99.9744,170266.0
2017-01-20 14:30:00,107.43,107.49,107.37,107.46,383226.0,99.9744,100.0302,99.9186,100.0023,383226.0
2017-01-20 15:00:00,107.46,107.61,107.39,107.39,107029.0,100.0023,100.1419,99.9372,99.9372,107029.0
2017-01-20 15:30:00,107.4,107.63,107.36,107.63,157546.0,99.9465,100.1605,99.9093,100.1605,157546.0
2017-01-23 09:30:00,107.54,107.78,107.43,107.61,70402.0,100.0768,100.3001,99.9744,100.1419,70402.0
2017-01-23 10:00:00,107.59,107.64,107.43,107.44,146849.0,100.1233,100.1698,99.9744,99.9837,146849.0
2017-01-23 10:30:00,107.43,107.45,107.29,107.34,145234.0,99.9744,99.993,99.8441,99.8906,145234.0
2017-01-23 11:00:00,107.35,107.43,107.27,107.37,116300.0,99.8999,99.9744,99.8255,99.9186,116300.0
2017-01-23 11:30:00,107.37,107.4,107.12,107.26,97574.0,99.9186,99.9465,99.6859,99.8162,97574.0
2017-01-23 12:00:00,107.27,107.38,107.2,107.37,82382.0,99.8255,99.9279,99.7604,99.9186,82382.0
2017-01-23 12:30:00,107.35,107.44,107.35,107.39,111119.0,99.8999,99.9837,99.8999,99.9372,111119.0
2017-01-23 13:00:00,107.39,107.49,107.38,107.4,329773.0,99.9372,100.0302,99.9279,99.9465,329773.0
2017-01-23 13:30:00,107.39,107.62,107.39,107.46,128421.0,99.9372,100.1512,99.9372,100.0023,128421.0
2017-01-23 14:00:00,107.46,107.5,107.41,107.47,113934.0,100.0023,100.0395,99.9558,100.0116,113934.0
2017-01-23 14:30:00,107.47,107.57,107.47,107.56,205433.0,100.0116,100.1047,100.0116,100.0954,205433.0
2017-01-23 15:00:00,107.55,107.65,107.49,107.62,323174.0,100.0861,100.1791,100.0302,100.1512,323174.0
2017-01-23 15:30:00,107.62,107.74,107.6,107.66,188351.0,100.1512,100.2629,100.1326,100.1884,188351.0
2017-01-24 09:30:00,107.77,107.89,107.68,107.68,106284.0,100.2908,100.4025,100.207,100.207,106284.0
2017-01-24 10:00:00,107.68,107.81,107.61,107.74,54645.0,100.207,100.328,100.1419,100.2629,54645.0
2017-01-24 10:30:00,107.73,107.79,107.69,107.74,42400.0,100.2536,100.3094,100.2163,100.2629,42400.0
2017-01-24 11:00:00,107.75,107.82,107.73,107.77,74380.0,100.2722,100.3373,100.2536,100.2908,74380.0
2017-01-24 11:30:00,107.78,107.9,107.78,107.89,61517.0,100.3001,100.4118,100.3001,100.4025,61517.0
2017-01-24 12:00:00,107.89,107.99,107.87,107.98,103606.0,100.4025,100.4955,100.3839,100.4862,103606.0
2017-01-24 12:30:00,107.98,108.03,107.95,108.01,60183.0,100.4862,100.5328,100.4583,100.5141,60183.0
2017-01-24 13:00:00,108.01,108.17,108.01,108.17,378673.0,100.5141,100.663,100.5141,100.663,378673.0
2017-01-24 13:30:00,108.17,108.32,108.17,108.27,272879.0,100.663,100.8026,100.663,100.7561,272879.0
2017-01-24 14:00:00,108.28,108.34,108.25,108.28,231505.0,100.7654,100.8212,100.7375,100.7654,231505.0
2017-01-24 14:30:00,108.28,108.38,108.27,108.37,87901.0,100.7654,100.8585,100.7561,100.8492,87901.0
2017-01-24 15:00:00,108.37,108.46,108.34,108.38,217976.0,100.8492,100.9329,100.8212,100.8585,217976.0
2017-01-24 15:30:00,108.39,108.39,108.27,108.32,381221.0,100.8678,100.8678,100.7561,100.8026,381221.0
2017-01-25 09:30:00,108.78,108.95,108.69,108.95,187388.0,101.2307,101.3889,101.1469,101.3889,187388.0
2017-01-25 10:00:00,108.95,109.04,108.91,108.94,50357.0,101.3889,101.4727,101.3517,101.3796,50357.0
2017-01-25 10:30:00,108.92,109.06,108.91,109.04,138132.0,101.361,101.4913,101.3517,101.4727,138132.0
2017-01-25 11:00:00,109.04,109.11,109.01,109.03,146716.0,101.4727,101.5378,101.4447,101.4634,146716.0
2017-01-25 11:30:00,109.04,109.04,108.84,108.92,89861.0,101.4727,101.4727,101.2865,101.361,89861.0
2017-01-25 12:00:00,108.93,108.95,108.88,108.93,663613.0,101.3703,101.3889,101.3238,101.3703,663613.0
2017-01-25 12:30:00,108.94,108.97,108.86,108.95,44693.0,101.3796,101.4075,101.3052,101.3889,44693.0
2017-01-25 13:00:00,108.96,109.02,108.96,109.02,42368.0,101.3982,101.454,101.3982,101.454,42368.0
2017-01-25 13:30:00,109.03,109.09,108.99,109.07,166764.0,101.4634,101.5192,101.4261,101.5006,166764.0
2017-01-25 14:00:00,109.07,109.11,109.05,109.08,127178.0,101.5006,101.5378,101.482,101.5099,127178.0
2017-01-25 14:30:00,109.09,109.09,109.0,109.01,121101.0,101.5192,101.5192,101.4354,101.4447,121101.0
2017-01-25 15:00:00,109.01,109.06,108.95,109.05,118458.0,101.4447,101.4913,101.3889,101.482,118458.0
2017-01-25 15:30:00,109.05,109.15,109.03,109.1,121238.0,101.482,101.575,101.4634,101.5285,121238.0
2017-01-26 09:30:00,109.12,109.3,109.09,109.21,83215.0,101.5471,101.7146,101.5192,101.6309,83215.0
2017-01-26 10:00:00,109.2,109.23,109.0,109.02,204650.0,101.6216,101.6495,101.4354,101.454,204650.0
2017-01-26 10:30:00,109.02,109.15,108.98,109.03,36756.0,101.454,101.575,101.4168,101.4634,36756.0
2017-01-26 11:00:00,109.03,109.09,108.98,109.08,124506.0,101.4634,101.5192,101.4168,101.5099,124506.0
2017-01-26 11:30:00,109.08,109.16,109.04,109.07,47894.0,101.5099,101.5843,101.4727,101.5006,47894.0
2017-01-26 12:00:00,109.07,109.12,109.02,109.06,201501.0,101.5006,101.5471,101.454,101.4913,201501.0
2017-01-26 12:30:00,109.07,109.1,109.01,109.07,137151.0,101.5006,101.5285,101.4447,101.5006,137151.0
2017-01-26 13:00:00,109.07,109.09,108.91,108.98,198720.0,101.5006,101.5192,101.3517,101.4168,198720.0
2017-01-26 13:30:00,108.98,109.06,108.97,109.06,119921.0,101.4168,101.4913,101.4075,101.4913,119921.0
2017-01-26 14:00:00,109.07,109.18,109.02,109.18,72663.0,101.5006,101.6029,101.454,101.6029,72663.0
2017-01-26 14:30:00,109.18,109.19,109.08,109.08,141050.0,101.6029,101.6122,101.5099,101.5099,141050.0
2017-01-26 15:00:00,109.09,109.1,109.0,109.04,126286.0,101.5192,101.5285,101.4354,101.4727,126286.0
2017-01-26 15:30:00,109.04,109.08,108.93,108.98,168755.0,101.4727,101.5099,101.3703,101.4168,168755.0
2017-01-27 09:30:00,109.19,109.19,108.87,108.95,156463.0,101.6122,101.6122,101.3145,101.3889,156463.0
2017-01-27 10:00:00,108.95,108.99,108.84,108.9,89197.0,101.3889,101.4261,101.2865,101.3424,89197.0
2017-01-27 10:30:00,108.92,109.0,108.9,108.91,49516.0,101.361,101.4354,101.3424,101.3517,49516.0
2017-01-27 11:00:00,108.93,109.02,108.89,108.99,48465.0,101.3703,101.454,101.3331,101.4261,48465.0
2017-01-27 11:30:00,108.99,109.0,108.92,108.99,48068.0,101.4261,101.4354,101.361,101.4261,48068.0
2017-01-27 12:00:00,108.98,109.07,108.98,109.04,39468.0,101.4168,101.5006,101.4168,101.4727,39468.0
2017-01-27 12:30:00,109.04,109.06,108.97,109.01,169653.0,101.4727,101.4913,101.4075,101.4447,169653.0
2017-01-27 13:00:00,109.0,109.02,108.95,108.97,85639.0,101.4354,101.454,101.3889,101.4075,85639.0
2017-01-27 13:30:00,108.98,109.01,108.95,108.95,57506.0,101.4168,101.4447,101.3889,101.3889,57506.0
2017-01-27 14:00:00,108.95,108.99,108.93,108.97,54011.0,101.3889,101.4261,101.3703,101.4075,54011.0
2017-01-27 14:30:00,108.97,109.01,108.96,108.99,109383.0,101.4075,101.4447,101.3982,101.4261,109383.0
2017-01-27 15:00:00,109.0,109.0,108.89,108.9,60486.0,101.4354,101.4354,101.3331,101.3424,60486.0
2017-01-27 15:30:00,108.9,109.04,108.89,109.02,265013.0,101.3424,101.4727,101.3331,101.454,265013.0
2017-01-30 09:30:00,108.63,108.65,108.03,108.14,181439.0,101.0911,101.1097,100.5328,100.6351,181439.0
2017-01-30 10:00:00,108.08,108.11,107.82,107.97,152464.0,100.5793,100.6072,100.3373,100.4769,152464.0
2017-01-30 10:30:00,107.97,107.99,107.78,107.88,59798.0,100.4769,100.4955,100.3001,100.3932,59798.0
2017-01-30 11:00:00,107.86,108.12,107.86,108.02,68373.0,100.3746,100.6165,100.3746,100.5234,68373.0
2017-01-30 11:30:00,108.02,108.18,107.99,108.17,68171.0,100.5234,100.6723,100.4955,100.663,68171.0
2017-01-30 12:00:00,108.17,108.2,108.11,108.15,53290.0,100.663,100.691,100.6072,100.6444,53290.0
2017-01-30 12:30:00,108.15,108.15,108.04,108.09,139104.0,100.6444,100.6444,100.5421,100.5886,139104.0
2017-01-30 13:00:00,108.09,108.17,108.05,108.11,37883.0,100.5886,100.663,100.5514,100.6072,37883.0
2017-01-30 13:30:00,108.12,108.13,108.05,108.1,164796.0,100.6165,100.6258,100.5514,100.5979,164796.0
2017-01-30 14:00:00,108.1,108.29,108.1,108.28,183971.0,100.5979,100.7747,100.5979,100.7654,183971.0
2017-01-30 14:30:00,108.28,108.33,108.23,108.31,97246.0,100.7654,100.8119,100.7189,100.7933,97246.0
2017-01-30 15:00:00,108.31,108.31,108.19,108.23,101418.0,100.7933,100.7933,100.6816,100.7189,101418.0
2017-01-30 15:30:00,108.24,108.48,108.2,108.43,180184.0,100.7282,100.9515,100.691,100.905,180184.0
2017-01-31 09:30:00,108.09,108.12,107.9,108.01,138156.0,100.5886,100.6165,100.4118,100.5141,138156.0
2017-01-31 10:00:00,108.01,108.16,107.87,108.05,61598.0,100.5141,100.6537,100.3839,100.5514,61598.0
2017-01-31 10:30:00,108.06,108.16,107.88,107.93,67785.0,100.5607,100.6537,100.3932,100.4397,67785.0
2017-01-31 11:00:00,107.93,108.03,107.9,107.9,59534.0,100.4397,100.5328,100.4118,100.4118,59534.0
2017-01-31 11:30:00,107.92,107.93,107.78,107.81,64240.0,100.4304,100.4397,100.3001,100.328,64240.0
2017-01-31 12:00:00,107.81,107.97,107.8,107.93,34908.0,100.328,100.4769,100.3187,100.4397,34908.0
2017-01-31 12:30:00,107.94,107.98,107.89,107.95,45436.0,100.449,100.4862,100.4025,100.4583,45436.0
2017-01-31 13:00:00,107.96,107.97,107.82,107.96,46984.0,100.4676,100.4769,100.3373,100.4676,46984.0
2017-01-31 13:30:00,107.98,108.0,107.8,107.83,58983.0,100.4862,100.5048,100.3187,100.3466,58983.0
2017-01-31 14:00:00,107.83,107.98,107.81,107.97,56192.0,100.3466,100.4862,100.328,100.4769,56192.0
2017-01-31 14:30:00,107.97,108.11,107.92,108.1,118571.0,100.4769,100.6072,100.4304,100.5979,118571.0
2017-01-31 15:00:00,108.1,108.22,108.1,108.18,140439.0,100.5979,100.7096,100.5979,100.6723,140439.0
2017-01-31 15:30:00,108.18,108.36,108.18,108.35,531733.0,100.6723,100.8399,100.6723,100.8305,531733.0
2017-02-01 09:30:00,108.72,108.9,108.72,108.75,229549.0,101.1749,101.3424,101.1749,101.2028,229549.0
2017-02-01 10:00:00,108.72,108.77,108.48,108.54,120919.0,101.1749,101.2214,100.9515,101.0074,120919.0
2017-02-01 10:30:00,108.54,108.57,108.24,108.26,68895.0,101.0074,101.0353,100.7282,100.7468,68895.0
2017-02-01 11:00:00,108.28,108.39,108.23,108.26,124059.0,100.7654,100.8678,100.7189,100.7468,124059.0
2017-02-01 11:30:00,108.27,108.34,108.19,108.32,204438.0,100.7561,100.8212,100.6816,100.8026,204438.0
2017-02-01 12:00:00,108.33,108.41,108.32,108.41,91721.0,100.8119,100.8864,100.8026,100.8864,91721.0
2017-02-01 12:30:00,108.41,108.5,108.41,108.46,728966.0,100.8864,100.9701,100.8864,100.9329,728966.0
2017-02-01 13:00:00,108.45,108.53,108.41,108.43,170504.0,100.9236,100.9981,100.8864,100.905,170504.0
2017-02-01 13:30:00,108.43,108.47,108.29,108.39,115848.0,100.905,100.9422,100.7747,100.8678,115848.0
2017-02-01 14:00:00,108.36,108.66,108.31,108.6,112076.0,100.8399,101.119,100.7933,101.0632,112076.0
2017-02-01 14:30:00,108.61,108.62,108.39,108.49,132283.0,101.0725,101.0818,100.8678,100.9608,132283.0
2017-02-01 15:00:00,108.54,108.66,108.5,108.66,94269.0,101.0074,101.119,100.9701,101.119,94269.0
2017-02-01 15:30:00,108.65,108.72,108.59,108.59,381217.0,101.1097,101.1749,101.0539,101.0539,381217.0
2017-02-02 09:30:00,108.47,108.63,108.22,108.63,90640.0,100.9422,101.0911,100.7096,101.0911,90640.0
2017-02-02 10:00:00,108.61,108.68,108.52,108.56,56857.0,101.0725,101.1376,100.9887,101.026,56857.0
2017-02-02 10:30:00,108.57,108.8,108.54,108.79,56243.0,101.0353,101.2493,101.0074,101.24,56243.0
2017-02-02 11:00:00,108.83,108.84,108.71,108.72,32713.0,101.2772,101.2865,101.1656,101.1749,32713.0
2017-02-02 11:30:00,108.72,108.72,108.41,108.41,44130.0,101.1749,101.1749,100.8864,100.8864,44130.0
2017-02-02 12:00:00,108.42,108.51,108.39,108.49,43205.0,100.8957,100.9794,100.8678,100.9608,43205.0
2017-02-02 12:30:00,108.48,108.62,108.48,108.56,24872.0,100.9515,101.0818,100.9515,101.026,24872.0
2017-02-02 13:00:00,108.58,108.58,108.42,108.44,53898.0,101.0446,101.0446,100.8957,100.9143,53898.0
2017-02-02 13:30:00,108.44,108.65,108.42,108.62,47700.0,100.9143,101.1097,100.8957,101.0818,47700.0
2017-02-02 14:00:00,108.61,108.61,108.42,108.43,59667.0,101.0725,101.0725,100.8957,100.905,59667.0
2017-02-02 14:30:00,108.42,108.51,108.38,108.45,68564.0,100.8957,100.9794,100.8585,100.9236,68564.0
2017-02-02 15:00:00,108.45,108.59,108.44,108.58,141651.0,100.9236,101.0539,100.9143,101.0446,141651.0
2017-02-02 15:30:00,108.59,108.63,108.53,108.57,81040.0,101.0539,101.0911,100.9981,101.0353,81040.0
2017-02-03 09:30:00,108.92,109.02,108.86,108.93,142322.0,101.361,101.454,101.3052,101.3703,142322.0
2017-02-03 10:00:00,108.93,109.18,108.93,109.08,97402.0,101.3703,101.6029,101.3703,101.5099,97402.0
2017-02-03 10:30:00,109.08,109.16,109.01,109.11,84785.0,101.5099,101.5843,101.4447,101.5378,84785.0
2017-02-03 11:00:00,109.13,109.24,109.08,109.12,29540.0,101.5564,101.6588,101.5099,101.5471,29540.0
2017-02-03 11:30:00,109.12,109.14,109.01,109.09,54238.0,101.5471,101.5657,101.4447,101.5192,54238.0
2017-02-03 12:00:00,109.09,109.18,109.08,109.14,53576.0,101.5192,101.6029,101.5099,101.5657,53576.0
2017-02-03 12:30:00,109.14,109.18,109.13,109.16,91079.0,101.5657,101.6029,101.5564,101.5843,91079.0
2017-02-03 13:00:00,109.16,109.17,109.1,109.15,74222.0,101.5843,101.5936,101.5285,101.575,74222.0
2017-02-03 13:30:00,109.16,109.17,109.08,109.1,96732.0,101.5843,101.5936,101.5099,101.5285,96732.0
2017-02-03 14:00:00,109.1,109.18,109.1,109.16,87618.0,101.5285,101.6029,101.5285,101.5843,87618.0
2017-02-03 14:30:00,109.14,109.22,109.14,109.15,88850.0,101.5657,101.6402,101.5657,101.575,88850.0
2017-02-03 15:00:00,109.15,109.25,109.15,109.18,65478.0,101.575,101.6681,101.575,101.6029,65478.0
2017-02-03 15:30:00,109.18,109.23,109.13,109.17,130373.0,101.6029,101.6495,101.5564,101.5936,130373.0
2017-02-06 09:30:00,108.98,109.07,108.88,109.04,64154.0,101.4168,101.5006,101.3238,101.4727,64154.0
2017-02-06 10:00:00,109.02,109.12,108.98,109.1,479936.0,101.454,101.5471,101.4168,101.5285,479936.0
2017-02-06 10:30:00,109.09,109.1,108.96,108.97,40667.0,101.5192,101.5285,101.3982,101.4075,40667.0
2017-02-06 11:00:00,108.96,109.16,108.96,109.15,54714.0,101.3982,101.5843,101.3982,101.575,54714.0
2017-02-06 11:30:00,109.14,109.15,109.06,109.1,108893.0,101.5657,101.575,101.4913,101.5285,108893.0
2017-02-06 12:00:00,109.1,109.11,109.04,109.06,87312.0,101.5285,101.5378,101.4727,101.4913,87312.0
2017-02-06 12:30:00,109.07,109.07,108.94,108.95,28331.0,101.5006,101.5006,101.3796,101.3889,28331.0
2017-02-06 13:00:00,108.96,108.97,108.86,108.94,26996.0,101.3982,101.4075,101.3052,101.3796,26996.0
2017-02-06 13:30:00,108.92,108.98,108.86,108.97,28458.0,101.361,101.4168,101.3052,101.4075,28458.0
2017-02-06 14:00:00,108.97,108.99,108.92,108.96,822394.0,101.4075,101.4261,101.361,101.3982,822394.0
2017-02-06 14:30:00,108.96,109.01,108.93,108.99,68919.0,101.3982,101.4447,101.3703,101.4261,68919.0
2017-02-06 15:00:00,108.99,109.05,108.97,109.03,52405.0,101.4261,101.482,101.4075,101.4634,52405.0
2017-02-06 15:30:00,109.03,109.09,109.0,109.09,371991.0,101.4634,101.5192,101.4354,101.5192,371991.0
2017-02-07 09:30:00,109.27,109.51,109.22,109.44,290130.0,101.6867,101.91,101.6402,101.8449,290130.0
2017-02-07 10:00:00,109.45,109.53,109.42,109.5,33706.0,101.8542,101.9287,101.8263,101.9007,33706.0
2017-02-07 10:30:00,109.49,109.6,109.47,109.55,134425.0,101.8914,101.9938,101.8728,101.9473,134425.0
2017-02-07 11:00:00,109.54,109.59,109.34,109.37,167837.0,101.938,101.9845,101.7518,101.7798,167837.0
2017-02-07 11:30:00,109.39,109.48,109.38,109.45,25010.0,101.7984,101.8821,101.7891,101.8542,25010.0
2017-02-07 12:00:00,109.45,109.51,109.31,109.33,37272.0,101.8542,101.91,101.7239,101.7425,37272.0
2017-02-07 12:30:00,109.32,109.39,109.22,109.3,38349.0,101.7332,101.7984,101.6402,101.7146,38349.0
2017-02-07 13:00:00,109.28,109.37,109.24,109.34,56496.0,101.696,101.7798,101.6588,101.7518,56496.0
2017-02-07 13:30:00,109.34,109.42,109.33,109.37,108202.0,101.7518,101.8263,101.7425,101.7798,108202.0
2017-02-07 14:00:00,109.37,109.41,109.27,109.31,63181.0,101.7798,101.817,101.6867,101.7239,63181.0
2017-02-07 14:30:00,109.32,109.37,109.29,109.35,86262.0,101.7332,101.7798,101.7053,101.7611,86262.0
2017-02-07 15:00:00,109.36,109.42,109.3,109.34,81349.0,101.7705,101.8263,101.7146,101.7518,81349.0
2017-02-07 15:30:00,109.33,109.37,109.26,109.36,194843.0,101.7425,101.7798,101.6774,101.7705,194843.0
2017-02-08 09:30:00,109.17,109.33,109.13,109.33,99147.0,101.5936,101.7425,101.5564,101.7425,99147.0
2017-02-08 10:00:00,109.32,109.45,109.3,109.4,59373.0,101.7332,101.8542,101.7146,101.8077,59373.0
2017-02-08 10:30:00,109.4,109.57,109.34,109.5,113457.0,101.8077,101.9659,101.7518,101.9007,113457.0
2017-02-08 11:00:00,109.5,109.6,109.49,109.51,80204.0,101.9007,101.9938,101.8914,101.91,80204.0
2017-02-08 11:30:00,109.49,109.52,109.44,109.46,168182.0,101.8914,101.9193,101.8449,101.8635,168182.0
2017-02-08 12:00:00,109.46,109.58,109.46,109.52,139686.0,101.8635,101.9752,101.8635,101.9193,139686.0
2017-02-08 12:30:00,109.51,109.51,109.43,109.5,97320.0,101.91,101.91,101.8356,101.9007,97320.0
2017-02-08 13:00:00,109.49,109.56,109.49,109.55,40822.0,101.8914,101.9566,101.8914,101.9473,40822.0
2017-02-08 13:30:00,109.55,109.63,109.54,109.61,46562.0,101.9473,102.0217,101.938,102.0031,46562.0
2017-02-08 14:00:00,109.62,109.65,109.58,109.61,39800.0,102.0124,102.0403,101.9752,102.0031,39800.0
2017-02-08 14:30:00,109.61,109.67,109.6,109.63,108124.0,102.0031,102.0589,101.9938,102.0217,108124.0
2017-02-08 15:00:00,109.63,109.68,109.56,109.68,99818.0,102.0217,102.0682,101.9566,102.0682,99818.0
2017-02-08 15:30:00,109.67,109.71,109.58,109.62,127924.0,102.0589,102.0962,101.9752,102.0124,127924.0
2017-02-09 09:30:00,109.74,109.87,109.65,109.84,227502.0,102.1241,102.2451,102.0403,102.2171,227502.0
2017-02-09 10:00:00,109.86,109.99,109.81,109.98,102551.0,102.2358,102.3567,102.1892,102.3474,102551.0
2017-02-09 10:30:00,109.98,110.08,109.92,110.08,57607.0,102.3474,102.4405,102.2916,102.4405,57607.0
2017-02-09 11:00:00,110.08,110.28,110.06,110.26,49713.0,102.4405,102.6266,102.4219,102.608,49713.0
2017-02-09 11:30:00,110.26,110.28,110.18,110.2,64184.0,102.608,102.6266,102.5335,102.5522,64184.0
2017-02-09 12:00:00,110.2,110.26,110.14,110.15,38371.0,102.5522,102.608,102.4963,102.5056,38371.0
2017-02-09 12:30:00,110.16,110.18,110.13,110.16,18095.0,102.5149,102.5335,102.487,102.5149,18095.0
2017-02-09 13:00:00,110.15,110.25,110.14,110.23,27333.0,102.5056,102.5987,102.4963,102.5801,27333.0
2017-02-09 13:30:00,110.24,110.27,110.17,110.27,178623.0,102.5894,102.6173,102.5242,102.6173,178623.0
2017-02-09 14:00:00,110.28,110.32,110.25,110.3,48411.0,102.6266,102.6638,102.5987,102.6452,48411.0
2017-02-09 14:30:00,110.3,110.39,110.29,110.35,78007.0,102.6452,102.729,102.6359,102.6917,78007.0
2017-02-09 15:00:00,110.36,110.39,110.29,110.3,56392.0,102.7011,102.729,102.6359,102.6452,56392.0
2017-02-09 15:30:00,110.3,110.3,110.2,110.23,109444.0,102.6452,102.6452,102.5522,102.5801,109444.0
2017-02-10 09:30:00,110.4,110.48,110.27,110.42,103265.0,102.7383,102.8127,102.6173,102.7569,103265.0
2017-02-10 10:00:00,110.42,110.49,110.38,110.49,91295.0,102.7569,102.822,102.7197,102.822,91295.0
2017-02-10 10:30:00,110.48,110.56,110.47,110.5,85586.0,102.8127,102.8872,102.8034,102.8313,85586.0
2017-02-10 11:00:00,110.49,110.52,110.43,110.44,60920.0,102.822,102.8499,102.7662,102.7755,60920.0
2017-02-10 11:30:00,110.45,110.51,110.39,110.51,50936.0,102.7848,102.8406,102.729,102.8406,50936.0
2017-02-10 12:00:00,110.5,110.56,110.47,110.55,26403.0,102.8313,102.8872,102.8034,102.8779,26403.0
2017-02-10 12:30:00,110.53,110.64,110.53,110.61,36528.0,102.8593,102.9616,102.8593,102.9337,36528.0
2017-02-10 13:00:00,110.62,110.71,110.61,110.65,41767.0,102.943,103.0268,102.9337,102.9709,41767.0
2017-02-10 13:30:00,110.66,110.74,110.63,110.64,47210.0,102.9802,103.0547,102.9523,102.9616,47210.0
2017-02-10 14:00:00,110.64,110.69,110.63,110.66,207398.0,102.9616,103.0082,102.9523,102.9802,207398.0
2017-02-10 14:30:00,110.67,110.69,110.58,110.59,74262.0,102.9895,103.0082,102.9058,102.9151,74262.0
2017-02-10 15:00:00,110.59,110.67,110.59,110.61,153331.0,102.9151,102.9895,102.9151,102.9337,153331.0
2017-02-10 15:30:00,110.62,110.67,110.57,110.57,54253.0,102.943,102.9895,102.8965,102.8965,54253.0
2017-02-13 09:30:00,110.95,111.05,110.87,110.96,160137.0,103.2501,103.3432,103.1757,103.2594,160137.0
2017-02-13 10:00:00,110.98,111.04,110.96,111.03,61848.0,103.278,103.3339,103.2594,103.3246,61848.0
2017-02-13 10:30:00,110.99,111.03,110.92,111.01,84750.0,103.2873,103.3246,103.2222,103.3059,84750.0
2017-02-13 11:00:00,111.03,111.09,110.93,111.06,48561.0,103.3246,103.3804,103.2315,103.3525,48561.0
2017-02-13 11:30:00,111.06,111.07,110.99,110.99,45212.0,103.3525,103.3618,103.2873,103.2873,45212.0
2017-02-13 12:00:00,110.98,111.06,110.98,111.04,171567.0,103.278,103.3525,103.278,103.3339,171567.0
2017-02-13 12:30:00,111.03,111.11,111.03,111.09,42604.0,103.3246,103.399,103.3246,103.3804,42604.0
2017-02-13 13:00:00,111.1,111.19,111.06,111.19,35933.0,103.3897,103.4735,103.3525,103.4735,35933.0
2017-02-13 13:30:00,111.19,111.22,111.15,111.17,45893.0,103.4735,103.5014,103.4362,103.4548,45893.0
2017-02-13 14:00:00,111.17,111.24,111.15,111.19,121428.0,103.4548,103.52,103.4362,103.4735,121428.0
2017-02-13 14:30:00,111.18,111.2,111.11,111.11,43634.0,103.4641,103.4828,103.399,103.399,43634.0
2017-02-13 15:00:00,111.11,111.17,111.08,111.12,51471.0,103.399,103.4548,103.3711,103.4083,51471.0
2017-02-13 15:30:00,111.12,111.12,111.02,111.07,81643.0,103.4083,103.4083,103.3152,103.3618,81643.0
2017-02-14 09:30:00,111.0,111.09,110.9,111.04,65544.0,103.2966,103.3804,103.2036,103.3339,65544.0
2017-02-14 10:00:00,111.02,111.07,110.91,111.01,65736.0,103.3152,103.3618,103.2129,103.3059,65736.0
2017-02-14 10:30:00,111.03,111.03,110.85,110.99,69182.0,103.3246,103.3246,103.157,103.2873,69182.0
2017-02-14 11:00:00,110.97,111.04,110.87,111.02,46546.0,103.2687,103.3339,103.1757,103.3152,46546.0
2017-02-14 11:30:00,111.02,111.15,111.01,111.14,75942.0,103.3152,103.4362,103.3059,103.4269,75942.0
2017-02-14 12:00:00,111.14,111.2,111.13,111.17,42915.0,103.4269,103.4828,103.4176,103.4548,42915.0
2017-02-14 12:30:00,111.18,111.34,111.17,111.32,87272.0,103.4641,103.613,103.4548,103.5944,87272.0
2017-02-14 13:00:00,111.32,111.4,111.3,111.37,51246.0,103.5944,103.6689,103.5758,103.641,51246.0
2017-02-14 13:30:00,111.37,111.42,111.33,111.41,106822.0,103.641,103.6875,103.6037,103.6782,106822.0
2017-02-14 14:00:00,111.39,111.49,111.38,111.4,35898.0,103.6596,103.7526,103.6503,103.6689,35898.0
2017-02-14 14:30:00,111.39,111.41,111.3,111.33,102786.0,103.6596,103.6782,103.5758,103.6037,102786.0
2017-02-14 15:00:00,111.33,111.37,111.3,111.36,53656.0,103.6037,103.641,103.5758,103.6317,53656.0
2017-02-14 15:30:00,111.35,111.48,111.31,111.46,194377.0,103.6223,103.7433,103.5851,103.7247,194377.0
2017-02-15 09:30:00,111.33,111.54,111.32,111.53,67087.0,103.6037,103.7992,103.5944,103.7899,67087.0
2017-02-15 10:00:00,111.53,111.59,111.46,111.56,39092.0,103.7899,103.8457,103.7247,103.8178,39092.0
2017-02-15 10:30:00,111.58,111.66,111.57,111.64,66800.0,103.8364,103.9108,103.8271,103.8922,66800.0
2017-02-15 11:00:00,111.64,111.81,111.62,111.8,56185.0,103.8922,104.0504,103.8736,104.0411,56185.0
2017-02-15 11:30:00,111.8,111.82,111.58,111.69,326258.0,104.0411,104.0597,103.8364,103.9388,326258.0
2017-02-15 12:00:00,111.7,111.74,111.63,111.73,97116.0,103.9481,103.9853,103.8829,103.976,97116.0
2017-02-15 12:30:00,111.73,111.84,111.71,111.8,96671.0,103.976,104.0783,103.9574,104.0411,96671.0
2017-02-15 13:00:00,111.81,111.87,111.72,111.84,57269.0,104.0504,104.1063,103.9667,104.0783,57269.0
2017-02-15 13:30:00,111.85,111.96,111.81,111.9,98897.0,104.0876,104.19,104.0504,104.1342,98897.0
2017-02-15 14:00:00,111.91,111.97,111.89,111.96,77721.0,104.1435,104.1993,104.1249,104.19,77721.0
2017-02-15 14:30:00,111.96,112.02,111.95,112.02,92576.0,104.19,104.2458,104.1807,104.2458,92576.0
2017-02-15 15:00:00,112.03,112.18,112.0,112.13,104649.0,104.2552,104.3947,104.2272,104.3482,104649.0
2017-02-15 15:30:00,112.13,112.15,112.03,112.08,130324.0,104.3482,104.3668,104.2552,104.3017,130324.0
2017-02-16 09:30:00,112.12,112.2,111.84,111.94,65667.0,104.3389,104.4134,104.0783,104.1714,65667.0
2017-02-16 10:00:00,111.93,112.02,111.86,111.96,119510.0,104.1621,104.2458,104.097,104.19,119510.0
2017-02-16 10:30:00,111.96,112.06,111.61,111.76,69262.0,104.19,104.2831,103.8643,104.0039,69262.0
2017-02-16 11:00:00,111.76,111.83,111.58,111.8,61869.0,104.0039,104.069,103.8364,104.0411,61869.0
2017-02-16 11:30:00,111.81,111.85,111.72,111.81,42596.0,104.0504,104.0876,103.9667,104.0504,42596.0
2017-02-16 12:00:00,111.86,111.88,111.74,111.85,47628.0,104.097,104.1156,103.9853,104.0876,47628.0
2017-02-16 12:30:00,111.86,111.95,111.81,111.83,99925.0,104.097,104.1807,104.0504,104.069,99925.0
2017-02-16 13:00:00,111.82,111.83,111.74,111.79,115035.0,104.0597,104.069,103.9853,104.0318,115035.0
2017-02-16 13:30:00,111.79,111.83,111.73,111.82,50572.0,104.0318,104.069,103.976,104.0597,50572.0
2017-02-16 14:00:00,111.83,111.86,111.71,111.77,60857.0,104.069,104.097,103.9574,104.0132,60857.0
2017-02-16 14:30:00,111.76,111.86,111.71,111.84,106989.0,104.0039,104.097,103.9574,104.0783,106989.0
2017-02-16 15:00:00,111.83,111.91,111.83,111.89,45333.0,104.069,104.1435,104.069,104.1249,45333.0
2017-02-16 15:30:00,111.89,111.99,111.88,111.98,352172.0,104.1249,104.2179,104.1156,104.2086,352172.0
2017-02-17 09:30:00,111.62,111.97,111.62,111.93,87557.0,103.8736,104.1993,103.8736,104.1621,87557.0
2017-02-17 10:00:00,111.93,112.02,111.89,112.0,44717.0,104.1621,104.2458,104.1249,104.2272,44717.0
2017-02-17 10:30:00,111.99,112.01,111.88,111.89,79413.0,104.2179,104.2365,104.1156,104.1249,79413.0
2017-02-17 11:00:00,111.89,111.93,111.77,111.8,94461.0,104.1249,104.1621,104.0132,104.0411,94461.0
2017-02-17 11:30:00,111.81,111.93,111.8,111.89,98454.0,104.0504,104.1621,104.0411,104.1249,98454.0
2017-02-17 12:00:00,111.88,111.96,111.85,111.93,102272.0,104.1156,104.19,104.0876,104.1621,102272.0
2017-02-17 12:30:00,111.93,111.96,111.89,111.95,52279.0,104.1621,104.19,104.1249,104.1807,52279.0
2017-02-17 13:00:00,111.98,111.98,111.91,111.94,72720.0,104.2086,104.2086,104.1435,104.1714,72720.0
2017-02-17 13:30:00,111.95,111.98,111.93,111.95,119287.0,104.1807,104.2086,104.1621,104.1807,119287.0
2017-02-17 14:00:00,111.94,112.02,111.94,112.02,65493.0,104.1714,104.2458,104.1714,104.2458,65493.0
2017-02-17 14:30:00,112.02,112.07,112.01,112.02,71583.0,104.2458,104.2924,104.2365,104.2458,71583.0
2017-02-17 15:00:00,112.01,112.09,112.01,112.07,72600.0,104.2365,104.311,104.2365,104.2924,72600.0
2017-02-17 15:30:00,112.08,112.23,112.05,112.23,158952.0,104.3017,104.4413,104.2738,104.4413,158952.0
2017-02-21 09:30:00,112.46,112.71,112.41,112.65,130109.0,104.6553,104.888,104.6088,104.8321,130109.0
2017-02-21 10:00:00,112.66,112.82,112.64,112.78,143523.0,104.8414,104.9903,104.8228,104.9531,143523.0
2017-02-21 10:30:00,112.77,112.86,112.71,112.77,128089.0,104.9438,105.0276,104.888,104.9438,128089.0
2017-02-21 11:00:00,112.75,112.79,112.58,112.58,54555.0,104.9252,104.9624,104.767,104.767,54555.0
2017-02-21 11:30:00,112.59,112.63,112.51,112.6,79660.0,104.7763,104.8135,104.7018,104.7856,79660.0
2017-02-21 12:00:00,112.61,112.66,112.56,112.64,48903.0,104.7949,104.8414,104.7484,104.8228,48903.0
2017-02-21 12:30:00,112.64,112.67,112.59,112.61,34983.0,104.8228,104.8507,104.7763,104.7949,34983.0
2017-02-21 13:00:00,112.6,112.67,112.55,112.66,32247.0,104.7856,104.8507,104.7391,104.8414,32247.0
2017-02-21 13:30:00,112.65,112.65,112.55,112.61,60418.0,104.8321,104.8321,104.7391,104.7949,60418.0
2017-02-21 14:00:00,112.61,112.74,112.6,112.71,73794.0,104.7949,104.9159,104.7856,104.888,73794.0
2017-02-21 14:30:00,112.72,112.77,112.68,112.75,67650.0,104.8973,104.9438,104.86,104.9252,67650.0
2017-02-21 15:00:00,112.74,112.83,112.72,112.83,91476.0,104.9159,104.9996,104.8973,104.9996,91476.0
2017-02-21 15:30:00,112.83,112.92,112.8,112.82,110993.0,104.9996,105.0834,104.9717,104.9903,110993.0
2017-02-22 09:30:00,112.6,112.79,112.59,112.65,82587.0,104.7856,104.9624,104.7763,104.8321,82587.0
2017-02-22 10:00:00,112.67,112.88,112.67,112.87,62819.0,104.8507,105.0462,104.8507,105.0369,62819.0
2017-02-22 10:30:00,112.87,112.91,112.79,112.81,88940.0,105.0369,105.0741,104.9624,104.981,88940.0
2017-02-22 11:00:00,112.82,112.84,112.7,112.81,42568.0,104.9903,105.0089,104.8787,104.981,42568.0
2017-02-22 11:30:00,112.81,112.84,112.77,112.77,40528.0,104.981,105.0089,104.9438,104.9438,40528.0
2017-02-22 12:00:00,112.76,112.86,112.75,112.86,24811.0,104.9345,105.0276,104.9252,105.0276,24811.0
2017-02-22 12:30:00,112.86,112.9,112.84,112.89,45463.0,105.0276,105.0648,105.0089,105.0555,45463.0
2017-02-22 13:00:00,112.89,112.93,112.86,112.89,50164.0,105.0555,105.0927,105.0276,105.0555,50164.0
2017-02-22 13:30:00,112.9,112.93,112.88,112.91,45412.0,105.0648,105.0927,105.0462,105.0741,45412.0
2017-02-22 14:00:00,112.89,112.95,112.74,112.88,59174.0,105.0555,105.1113,104.9159,105.0462,59174.0
2017-02-22 14:30:00,112.88,112.88,112.75,112.78,501093.0,105.0462,105.0462,104.9252,104.9531,501093.0
2017-02-22 15:00:00,112.77,112.89,112.76,112.89,416647.0,104.9438,105.0555,104.9345,105.0555,416647.0
2017-02-22 15:30:00,112.88,112.9,112.81,112.84,98948.0,105.0462,105.0648,104.981,105.0089,98948.0
2017-02-23 09:30:00,113.08,113.08,112.83,112.9,85609.0,105.2323,105.2323,104.9996,105.0648,85609.0
2017-02-23 10:00:00,112.91,112.92,112.6,112.63,41487.0,105.0741,105.0834,104.7856,104.8135,41487.0
2017-02-23 10:30:00,112.65,112.7,112.42,112.48,55840.0,104.8321,104.8787,104.6181,104.6739,55840.0
2017-02-23 11:00:00,112.5,112.51,112.33,112.43,60257.0,104.6925,104.7018,104.5343,104.6274,60257.0
2017-02-23 11:30:00,112.41,112.58,112.41,112.52,43551.0,104.6088,104.767,104.6088,104.7111,43551.0
2017-02-23 12:00:00,112.52,112.7,112.52,112.65,46882.0,104.7111,104.8787,104.7111,104.8321,46882.0
2017-02-23 12:30:00,112.66,112.77,112.65,112.71,51993.0,104.8414,104.9438,104.8321,104.888,51993.0
2017-02-23 13:00:00,112.7,112.74,112.62,112.63,28232.0,104.8787,104.9159,104.8042,104.8135,28232.0
2017-02-23 13:30:00,112.63,112.72,112.6,112.71,45281.0,104.8135,104.8973,104.7856,104.888,45281.0
2017-02-23 14:00:00,112.71,112.75,112.65,112.72,54331.0,104.888,104.9252,104.8321,104.8973,54331.0
2017-02-23 14:30:00,112.72,112.82,112.7,112.81,90234.0,104.8973,104.9903,104.8787,104.981,90234.0
2017-02-23 15:00:00,112.81,112.86,112.72,112.72,83405.0,104.981,105.0276,104.8973,104.8973,83405.0
2017-02-23 15:30:00,112.73,112.75,112.61,112.69,127589.0,104.9066,104.9252,104.7949,104.8694,127589.0
2017-02-24 09:30:00,112.29,112.54,112.27,112.54,73277.0,104.4971,104.7298,104.4785,104.7298,73277.0
2017-02-24 10:00:00,112.54,112.62,112.38,112.41,131294.0,104.7298,104.8042,104.5809,104.6088,131294.0
2017-02-24 10:30:00,112.42,112.6,112.39,112.59,59670.0,104.6181,104.7856,104.5902,104.7763,59670.0
2017-02-24 11:00:00,112.59,112.71,112.57,112.63,104078.0,104.7763,104.888,104.7577,104.8135,104078.0
2017-02-24 11:30:00,112.63,112.65,112.5,112.52,81528.0,104.8135,104.8321,104.6925,104.7111,81528.0
2017-02-24 12:00:00,112.5,112.71,112.5,112.7,104748.0,104.6925,104.888,104.6925,104.8787,104748.0
2017-02-24 12:30:00,112.69,112.76,112.66,112.72,60216.0,104.8694,104.9345,104.8414,104.8973,60216.0
2017-02-24 13:00:00,112.72,112.74,112.61,112.62,37968.0,104.8973,104.9159,104.7949,104.8042,37968.0
2017-02-24 13:30:00,112.62,112.73,112.61,112.72,53207.0,104.8042,104.9066,104.7949,104.8973,53207.0
2017-02-24 14:00:00,112.73,112.75,112.69,112.73,73850.0,104.9066,104.9252,104.8694,104.9066,73850.0
2017-02-24 14:30:00,112.73,112.78,112.72,112.73,73841.0,104.9066,104.9531,104.8973,104.9066,73841.0
2017-02-24 15:00:00,112.73,112.83,112.67,112.82,70122.0,104.9066,104.9996,104.8507,104.9903,70122.0
2017-02-24 15:30:00,112.82,113.07,112.81,113.07,133358.0,104.9903,105.223,104.981,105.223,133358.0
2017-02-27 09:30:00,112.97,113.06,112.78,113.06,43951.0,105.1299,105.2137,104.9531,105.2137,43951.0
2017-02-27 10:00:00,113.07,113.11,112.89,113.1,32384.0,105.223,105.2602,105.0555,105.2509,32384.0
2017-02-27 10:30:00,113.1,113.14,113.03,113.04,60045.0,105.2509,105.2881,105.1858,105.1951,60045.0
2017-02-27 11:00:00,113.04,113.13,113.02,113.05,62294.0,105.1951,105.2788,105.1764,105.2044,62294.0
2017-02-27 11:30:00,113.07,113.08,113.0,113.01,41218.0,105.223,105.2323,105.1578,105.1671,41218.0
2017-02-27 12:00:00,113.0,113.09,112.98,113.06,92615.0,105.1578,105.2416,105.1392,105.2137,92615.0
2017-02-27 12:30:00,113.06,113.07,113.02,113.02,49328.0,105.2137,105.223,105.1764,105.1764,49328.0
2017-02-27 13:00:00,113.03,113.12,113.02,113.1,31249.0,105.1858,105.2695,105.1764,105.2509,31249.0
2017-02-27 13:30:00,113.12,113.15,113.09,113.13,58229.0,105.2695,105.2974,105.2416,105.2788,58229.0
2017-02-27 14:00:00,113.14,113.18,113.09,113.15,58862.0,105.2881,105.3253,105.2416,105.2974,58862.0
2017-02-27 14:30:00,113.15,113.21,113.14,113.19,80904.0,105.2974,105.3533,105.2881,105.3347,80904.0
2017-02-27 15:00:00,113.19,113.28,113.18,113.26,189714.0,105.3347,105.4184,105.3253,105.3998,189714.0
2017-02-27 15:30:00,113.26,113.29,113.16,113.24,268425.0,105.3998,105.4277,105.3067,105.3812,268425.0
2017-02-28 09:30:00,113.14,113.17,112.99,113.02,164958.0,105.2881,105.316,105.1485,105.1764,164958.0
2017-02-28 10:00:00,113.02,113.12,113.02,113.05,55474.0,105.1764,105.2695,105.1764,105.2044,55474.0
2017-02-28 10:30:00,113.05,113.13,113.01,113.12,36088.0,105.2044,105.2788,105.1671,105.2695,36088.0
2017-02-28 11:00:00,113.12,113.19,113.09,113.18,70045.0,105.2695,105.3347,105.2416,105.3253,70045.0
2017-02-28 11:30:00,113.18,113.19,113.09,113.09,34202.0,105.3253,105.3347,105.2416,105.2416,34202.0
2017-02-28 12:00:00,113.09,113.09,112.72,112.79,34180.0,105.2416,105.2416,104.8973,104.9624,34180.0
2017-02-28 12:30:00,112.79,112.88,112.77,112.86,27251.0,104.9624,105.0462,104.9438,105.0276,27251.0
2017-02-28 13:00:00,112.85,112.93,112.84,112.86,335400.0,105.0182,105.0927,105.0089,105.0276,335400.0
2017-02-28 13:30:00,112.86,112.9,112.84,112.89,240179.0,105.0276,105.0648,105.0089,105.0555,240179.0
2017-02-28 14:00:00,112.9,112.92,112.75,112.81,39618.0,105.0648,105.0834,104.9252,104.981,39618.0
2017-02-28 14:30:00,112.82,112.9,112.78,112.84,70464.0,104.9903,105.0648,104.9531,105.0089,70464.0
2017-02-28 15:00:00,112.84,112.9,112.81,112.83,79910.0,105.0089,105.0648,104.981,104.9996,79910.0
2017-02-28 15:30:00,112.82,112.87,112.68,112.81,161435.0,104.9903,105.0369,104.86,104.981,161435.0
2017-03-01 09:30:00,113.65,113.78,113.5,113.75,228960.0,105.7627,105.8837,105.6231,105.8558,228960.0
2017-03-01 10:00:00,113.75,113.91,113.73,113.87,104472.0,105.8558,106.0047,105.8372,105.9675,104472.0
2017-03-01 10:30:00,113.88,113.9,113.77,113.88,47462.0,105.9768,105.9954,105.8744,105.9768,47462.0
2017-03-01 11:00:00,113.88,114.02,113.86,114.02,72840.0,105.9768,106.107,105.9582,106.107,72840.0
2017-03-01 11:30:00,114.03,114.13,114.0,114.09,35852.0,106.1164,106.2094,106.0884,106.1722,35852.0
2017-03-01 12:00:00,114.1,114.33,114.1,114.24,216806.0,106.1815,106.3955,106.1815,106.3118,216806.0
2017-03-01 12:30:00,114.24,114.25,114.15,114.19,83286.0,106.3118,106.3211,106.228,106.2653,83286.0
2017-03-01 13:00:00,114.2,114.23,114.14,114.19,34021.0,106.2746,106.3025,106.2187,106.2653,34021.0
2017-03-01 13:30:00,114.19,114.22,114.15,114.2,104599.0,106.2653,106.2932,106.228,106.2746,104599.0
2017-03-01 14:00:00,114.2,114.38,114.13,114.36,69167.0,106.2746,106.4421,106.2094,106.4235,69167.0
2017-03-01 14:30:00,114.35,114.39,114.28,114.37,129128.0,106.4141,106.4514,106.349,106.4328,129128.0
2017-03-01 15:00:00,114.38,114.38,114.25,114.29,267284.0,106.4421,106.4421,106.3211,106.3583,267284.0
2017-03-01 15:30:00,114.29,114.38,114.17,114.18,159151.0,106.3583,106.4421,106.2466,106.2559,159151.0
2017-03-02 09:30:00,114.11,114.11,113.9,114.03,94917.0,106.1908,106.1908,105.9954,106.1164,94917.0
2017-03-02 10:00:00,114.01,114.07,113.89,113.97,36538.0,106.0977,106.1536,105.9861,106.0605,36538.0
2017-03-02 10:30:00,113.97,114.0,113.92,113.93,172129.0,106.0605,106.0884,106.014,106.0233,172129.0
2017-03-02 11:00:00,113.93,113.93,113.77,113.85,48849.0,106.0233,106.0233,105.8744,105.9488,48849.0
2017-03-02 11:30:00,113.85,113.88,113.71,113.88,80615.0,105.9488,105.9768,105.8186,105.9768,80615.0
2017-03-02 12:00:00,113.89,113.9,113.73,113.75,66738.0,105.9861,105.9954,105.8372,105.8558,66738.0
2017-03-02 12:30:00,113.77,113.86,113.76,113.86,30117.0,105.8744,105.9582,105.8651,105.9582,30117.0
2017-03-02 13:00:00,113.84,113.85,113.75,113.84,51972.0,105.9395,105.9488,105.8558,105.9395,51972.0
2017-03-02 13:30:00,113.83,113.86,113.79,113.83,35540.0,105.9302,105.9582,105.893,105.9302,35540.0
2017-03-02 14:00:00,113.84,113.88,113.77,113.87,76964.0,105.9395,105.9768,105.8744,105.9675,76964.0
2017-03-02 14:30:00,113.88,113.94,113.86,113.9,83427.0,105.9768,106.0326,105.9582,105.9954,83427.0
2017-03-02 15:00:00,113.9,113.9,113.65,113.76,87152.0,105.9954,105.9954,105.7627,105.8651,87152.0
2017-03-02 15:30:00,113.75,113.77,113.58,113.65,162051.0,105.8558,105.8744,105.6976,105.7627,162051.0
2017-03-03 09:30:00,113.59,113.67,113.47,113.47,75532.0,105.7069,105.7813,105.5952,105.5952,75532.0
2017-03-03 10:00:00,113.48,113.58,113.31,113.35,93821.0,105.6045,105.6976,105.4463,105.4835,93821.0
2017-03-03 10:30:00,113.36,113.45,113.27,113.36,34675.0,105.4929,105.5766,105.4091,105.4929,34675.0
2017-03-03 11:00:00,113.36,113.47,113.31,113.41,52578.0,105.4929,105.5952,105.4463,105.5394,52578.0
2017-03-03 11:30:00,113.41,113.53,113.38,113.52,72723.0,105.5394,105.6511,105.5115,105.6417,72723.0
2017-03-03 12:00:00,113.51,113.56,113.48,113.56,20590.0,105.6324,105.679,105.6045,105.679,20590.0
2017-03-03 12:30:00,113.56,113.63,113.56,113.59,21371.0,105.679,105.7441,105.679,105.7069,21371.0
2017-03-03 13:00:00,113.59,113.67,113.45,113.53,60642.0,105.7069,105.7813,105.5766,105.6511,60642.0
2017-03-03 13:30:00,113.55,113.63,113.5,113.61,53543.0,105.6697,105.7441,105.6231,105.7255,53543.0
2017-03-03 14:00:00,113.61,113.67,113.56,113.57,56342.0,105.7255,105.7813,105.679,105.6883,56342.0
2017-03-03 14:30:00,113.59,113.69,113.59,113.69,42434.0,105.7069,105.8,105.7069,105.8,42434.0
2017-03-03 15:00:00,113.67,113.75,113.63,113.75,139705.0,105.7813,105.8558,105.7441,105.8558,139705.0
2017-03-03 15:30:00,113.75,113.81,113.68,113.78,353663.0,105.8558,105.9116,105.7906,105.8837,353663.0
2017-03-06 09:30:00,113.27,113.42,113.11,113.35,102934.0,105.4091,105.5487,105.2602,105.4835,102934.0
2017-03-06 10:00:00,113.33,113.36,113.17,113.19,42184.0,105.4649,105.4929,105.316,105.3347,42184.0
2017-03-06 10:30:00,113.18,113.19,113.1,113.12,59914.0,105.3253,105.3347,105.2509,105.2695,59914.0
2017-03-06 11:00:00,113.14,113.22,113.09,113.18,42099.0,105.2881,105.3626,105.2416,105.3253,42099.0
2017-03-06 11:30:00,113.19,113.19,113.13,113.17,29066.0,105.3347,105.3347,105.2788,105.316,29066.0
2017-03-06 12:00:00,113.16,113.28,113.15,113.26,28172.0,105.3067,105.4184,105.2974,105.3998,28172.0
2017-03-06 12:30:00,113.27,113.35,113.24,113.34,31668.0,105.4091,105.4835,105.3812,105.4742,31668.0
2017-03-06 13:00:00,113.36,113.54,113.34,113.52,69651.0,105.4929,105.6604,105.4742,105.6417,69651.0
2017-03-06 13:30:00,113.5,113.55,113.44,113.49,99827.0,105.6231,105.6697,105.5673,105.6138,99827.0
2017-03-06 14:00:00,113.48,113.52,113.47,113.5,78781.0,105.6045,105.6417,105.5952,105.6231,78781.0
2017-03-06 14:30:00,113.5,113.52,113.44,113.47,61786.0,105.6231,105.6417,105.5673,105.5952,61786.0
2017-03-06 15:00:00,113.48,113.58,113.46,113.52,216904.0,105.6045,105.6976,105.5859,105.6417,216904.0
2017-03-06 15:30:00,113.51,113.6,113.42,113.44,219153.0,105.6324,105.7162,105.5487,105.5673,219153.0
2017-03-07 09:30:00,113.19,113.33,113.12,113.22,545006.0,105.3347,105.4649,105.2695,105.3626,545006.0
2017-03-07 10:00:00,113.21,113.48,113.2,113.47,358861.0,105.3533,105.6045,105.344,105.5952,358861.0
2017-03-07 10:30:00,113.47,113.53,113.4,113.42,189141.0,105.5952,105.6511,105.5301,105.5487,189141.0
2017-03-07 11:00:00,113.43,113.44,113.22,113.22,298280.0,105.558,105.5673,105.3626,105.3626,298280.0
2017-03-07 11:30:00,113.22,113.27,113.18,113.26,98626.0,105.3626,105.4091,105.3253,105.3998,98626.0
2017-03-07 12:00:00,113.27,113.27,113.14,113.23,96980.0,105.4091,105.4091,105.2881,105.3719,96980.0
2017-03-07 12:30:00,113.23,113.29,113.19,113.28,56737.0,105.3719,105.4277,105.3347,105.4184,56737.0
2017-03-07 13:00:00,113.29,113.36,113.25,113.31,42761.0,105.4277,105.4929,105.3905,105.4463,42761.0
2017-03-07 13:30:00,113.33,113.33,113.21,113.22,62279.0,105.4649,105.4649,105.3533,105.3626,62279.0
2017-03-07 14:00:00,113.22,113.28,113.2,113.26,32778.0,105.3626,105.4184,105.344,105.3998,32778.0
2017-03-07 14:30:00,113.27,113.35,113.21,113.32,200147.0,105.4091,105.4835,105.3533,105.4556,200147.0
2017-03-07 15:00:00,113.32,113.36,113.22,113.23,92441.0,105.4556,105.4929,105.3626,105.3719,92441.0
2017-03-07 15:30:00,113.24,113.26,113.01,113.14,111483.0,105.3812,105.3998,105.1671,105.2881,111483.0
2017-03-08 09:30:00,113.27,113.39,113.13,113.33,269334.0,105.4091,105.5208,105.2788,105.4649,269334.0
2017-03-08 10:00:00,113.34,113.44,113.23,113.44,232181.0,105.4742,105.5673,105.3719,105.5673,232181.0
2017-03-08 10:30:00,113.45,113.49,113.34,113.46,75112.0,105.5766,105.6138,105.4742,105.5859,75112.0
2017-03-08 11:00:00,113.46,113.54,113.43,113.46,51603.0,105.5859,105.6604,105.558,105.5859,51603.0
2017-03-08 11:30:00,113.46,113.46,113.23,113.33,104002.0,105.5859,105.5859,105.3719,105.4649,104002.0
2017-03-08 12:00:00,113.32,113.39,113.29,113.39,62122.0,105.4556,105.5208,105.4277,105.5208,62122.0
2017-03-08 12:30:00,113.39,113.44,113.38,113.43,64343.0,105.5208,105.5673,105.5115,105.558,64343.0
2017-03-08 13:00:00,113.42,113.59,113.42,113.55,61359.0,105.5487,105.7069,105.5487,105.6697,61359.0
2017-03-08 13:30:00,113.56,113.61,113.53,113.56,74486.0,105.679,105.7255,105.6511,105.679,74486.0
2017-03-08 14:00:00,113.55,113.57,113.28,113.32,117376.0,105.6697,105.6883,105.4184,105.4556,117376.0
2017-03-08 14:30:00,113.32,113.44,113.27,113.41,99485.0,105.4556,105.5673,105.4091,105.5394,99485.0
2017-03-08 15:00:00,113.41,113.47,113.36,113.37,88611.0,105.5394,105.5952,105.4929,105.5022,88611.0
2017-03-08 15:30:00,113.37,113.37,113.15,113.29,225180.0,105.5022,105.5022,105.2974,105.4277,225180.0
2017-03-09 09:30:00,113.33,113.42,113.17,113.36,83563.0,105.4649,105.5487,105.316,105.4929,83563.0
2017-03-09 10:00:00,113.36,113.49,113.34,113.35,65692.0,105.4929,105.6138,105.4742,105.4835,65692.0
2017-03-09 10:30:00,113.33,113.39,113.27,113.37,47976.0,105.4649,105.5208,105.4091,105.5022,47976.0
2017-03-09 11:00:00,113.38,113.39,113.27,113.38,70837.0,105.5115,105.5208,105.4091,105.5115,70837.0
2017-03-09 11:30:00,113.39,113.43,113.33,113.36,73849.0,105.5208,105.558,105.4649,105.4929,73849.0
2017-03-09 12:00:00,113.37,113.4,113.3,113.31,30015.0,105.5022,105.5301,105.437,105.4463,30015.0
2017-03-09 12:30:00,113.31,113.37,113.28,113.36,70773.0,105.4463,105.5022,105.4184,105.4929,70773.0
2017-03-09 13:00:00,113.36,113.39,113.28,113.29,52025.0,105.4929,105.5208,105.4184,105.4277,52025.0
2017-03-09 13:30:00,113.27,113.27,113.13,113.15,74384.0,105.4091,105.4091,105.2788,105.2974,74384.0
2017-03-09 14:00:00,113.15,113.16,112.79,112.94,112673.0,105.2974,105.3067,104.9624,105.102,112673.0
2017-03-09 14:30:00,112.94,113.08,112.88,113.07,89243.0,105.102,105.2323,105.0462,105.223,89243.0
2017-03-09 15:00:00,113.09,113.27,113.08,113.26,89322.0,105.2416,105.4091,105.2323,105.3998,89322.0
2017-03-09 15:30:00,113.26,113.36,113.25,113.27,142592.0,105.3998,105.4929,105.3905,105.4091,142592.0
2017-03-10 09:30:00,113.83,113.95,113.62,113.85,86283.0,105.9302,106.0419,105.7348,105.9488,86283.0
2017-03-10 10:00:00,113.86,113.89,113.74,113.78,52074.0,105.9582,105.9861,105.8465,105.8837,52074.0
2017-03-10 10:30:00,113.75,113.76,113.53,113.57,50654.0,105.8558,105.8651,105.6511,105.6883,50654.0
2017-03-10 11:00:00,113.55,113.71,113.48,113.68,56213.0,105.6697,105.8186,105.6045,105.7906,56213.0
2017-03-10 11:30:00,113.71,113.71,113.6,113.61,58630.0,105.8186,105.8186,105.7162,105.7255,58630.0
2017-03-10 12:00:00,113.62,113.64,113.58,113.61,46643.0,105.7348,105.7534,105.6976,105.7255,46643.0
2017-03-10 12:30:00,113.6,113.61,113.36,113.43,96832.0,105.7162,105.7255,105.4929,105.558,96832.0
2017-03-10 13:00:00,113.45,113.45,113.27,113.4,30300.0,105.5766,105.5766,105.4091,105.5301,30300.0
2017-03-10 13:30:00,113.41,113.48,113.33,113.47,59731.0,105.5394,105.6045,105.4649,105.5952,59731.0
2017-03-10 14:00:00,113.48,113.58,113.43,113.55,36515.0,105.6045,105.6976,105.558,105.6697,36515.0
2017-03-10 14:30:00,113.56,113.6,113.51,113.56,114517.0,105.679,105.7162,105.6324,105.679,114517.0
2017-03-10 15:00:00,113.57,113.71,113.56,113.71,104312.0,105.6883,105.8186,105.679,105.8186,104312.0
2017-03-10 15:30:00,113.72,113.76,113.64,113.73,293983.0,105.8279,105.8651,105.7534,105.8372,293983.0
2017-03-13 09:30:00,113.58,113.85,113.58,113.67,48218.0,105.6976,105.9488,105.6976,105.7813,48218.0
2017-03-13 10:00:00,113.67,113.73,113.61,113.67,55012.0,105.7813,105.8372,105.7255,105.7813,55012.0
2017-03-13 10:30:00,113.68,113.72,113.63,113.67,32589.0,105.7906,105.8279,105.7441,105.7813,32589.0
2017-03-13 11:00:00,113.67,113.71,113.62,113.65,168574.0,105.7813,105.8186,105.7348,105.7627,168574.0
2017-03-13 11:30:00,113.65,113.79,113.6,113.79,63074.0,105.7627,105.893,105.7162,105.893,63074.0
2017-03-13 12:00:00,113.79,113.82,113.67,113.7,32092.0,105.893,105.9209,105.7813,105.8093,32092.0
2017-03-13 12:30:00,113.7,113.76,113.69,113.74,32087.0,105.8093,105.8651,105.8,105.8465,32087.0
2017-03-13 13:00:00,113.74,113.77,113.7,113.73,61620.0,105.8465,105.8744,105.8093,105.8372,61620.0
2017-03-13 13:30:00,113.74,113.75,113.67,113.73,43074.0,105.8465,105.8558,105.7813,105.8372,43074.0
2017-03-13 14:00:00,113.74,113.83,113.71,113.8,57071.0,105.8465,105.9302,105.8186,105.9023,57071.0
2017-03-13 14:30:00,113.8,113.86,113.79,113.86,40336.0,105.9023,105.9582,105.893,105.9582,40336.0
2017-03-13 15:00:00,113.86,113.91,113.83,113.88,278807.0,105.9582,106.0047,105.9302,105.9768,278807.0
2017-03-13 15:30:00,113.88,113.96,113.86,113.91,123507.0,105.9768,106.0512,105.9582,106.0047,123507.0
2017-03-14 09:30:00,113.67,113.76,113.53,113.6,98999.0,105.7813,105.8651,105.6511,105.7162,98999.0
2017-03-14 10:00:00,113.6,113.6,113.36,113.37,78243.0,105.7162,105.7162,105.4929,105.5022,78243.0
2017-03-14 10:30:00,113.3,113.43,113.27,113.43,106354.0,105.437,105.558,105.4091,105.558,106354.0
2017-03-14 11:00:00,113.43,113.56,113.34,113.52,89219.0,105.558,105.679,105.4742,105.6417,89219.0
2017-03-14 11:30:00,113.54,113.62,113.51,113.6,54165.0,105.6604,105.7348,105.6324,105.7162,54165.0
2017-03-14 12:00:00,113.59,113.62,113.34,113.42,85344.0,105.7069,105.7348,105.4742,105.5487,85344.0
2017-03-14 12:30:00,113.43,113.45,113.38,113.4,45050.0,105.558,105.5766,105.5115,105.5301,45050.0
2017-03-14 13:00:00,113.43,113.55,113.39,113.53,72609.0,105.558,105.6697,105.5208,105.6511,72609.0
2017-03-14 13:30:00,113.52,113.55,113.46,113.47,85445.0,105.6417,105.6697,105.5859,105.5952,85445.0
2017-03-14 14:00:00,113.48,113.52,113.43,113.49,113308.0,105.6045,105.6417,105.558,105.6138,113308.0
2017-03-14 14:30:00,113.48,113.55,113.44,113.47,37829.0,105.6045,105.6697,105.5673,105.5952,37829.0
2017-03-14 15:00:00,113.48,113.58,113.47,113.58,54632.0,105.6045,105.6976,105.5952,105.6976,54632.0
2017-03-14 15:30:00,113.59,113.59,113.51,113.55,120307.0,105.7069,105.7069,105.6324,105.6697,120307.0
2017-03-15 09:30:00,113.76,113.84,113.7,113.81,51591.0,105.8651,105.9395,105.8093,105.9116,51591.0
2017-03-15 10:00:00,113.82,113.85,113.71,113.79,41065.0,105.9209,105.9488,105.8186,105.893,41065.0
2017-03-15 10:30:00,113.81,113.81,113.7,113.74,385591.0,105.9116,105.9116,105.8093,105.8465,385591.0
2017-03-15 11:00:00,113.75,113.85,113.73,113.83,251222.0,105.8558,105.9488,105.8372,105.9302,251222.0
2017-03-15 11:30:00,113.82,113.86,113.8,113.84,100239.0,105.9209,105.9582,105.9023,105.9395,100239.0
2017-03-15 12:00:00,113.85,113.89,113.84,113.89,135289.0,105.9488,105.9861,105.9395,105.9861,135289.0
2017-03-15 12:30:00,113.89,114.01,113.87,113.99,58963.0,105.9861,106.0977,105.9675,106.0791,58963.0
2017-03-15 13:00:00,113.98,114.01,113.85,113.87,53998.0,106.0698,106.0977,105.9488,105.9675,53998.0
2017-03-15 13:30:00,113.86,113.91,113.83,113.86,153226.0,105.9582,106.0047,105.9302,105.9582,153226.0
2017-03-15 14:00:00,113.88,114.38,113.88,114.23,134277.0,105.9768,106.4421,105.9768,106.3025,134277.0
2017-03-15 14:30:00,114.23,114.49,114.11,114.4,157411.0,106.3025,106.5444,106.1908,106.4607,157411.0
2017-03-15 15:00:00,114.44,114.61,114.41,114.59,213566.0,106.4979,106.6561,106.47,106.6375,213566.0
2017-03-15 15:30:00,114.6,114.7,114.41,114.43,509554.0,106.6468,106.7399,106.47,106.4886,509554.0
2017-03-16 09:30:00,114.53,114.63,114.41,114.45,83526.0,106.5817,106.6747,106.47,106.5072,83526.0
2017-03-16 10:00:00,114.46,114.51,114.23,114.32,33892.0,106.5165,106.563,106.3025,106.3862,33892.0
2017-03-16 10:30:00,114.34,114.35,114.21,114.29,38431.0,106.4048,106.4141,106.2839,106.3583,38431.0
2017-03-16 11:00:00,114.29,114.29,114.11,114.14,48236.0,106.3583,106.3583,106.1908,106.2187,48236.0
2017-03-16 11:30:00,114.12,114.19,114.03,114.19,64511.0,106.2001,106.2653,106.1164,106.2653,64511.0
2017-03-16 12:00:00,114.17,114.32,114.16,114.3,44197.0,106.2466,106.3862,106.2373,106.3676,44197.0
2017-03-16 12:30:00,114.31,114.33,114.26,114.3,39215.0,106.3769,106.3955,106.3304,106.3676,39215.0
2017-03-16 13:00:00,114.3,114.3,114.16,114.19,52469.0,106.3676,106.3676,106.2373,106.2653,52469.0
2017-03-16 13:30:00,114.19,114.29,114.17,114.24,88946.0,106.2653,106.3583,106.2466,106.3118,88946.0
2017-03-16 14:00:00,114.23,114.27,114.22,114.27,44886.0,106.3025,106.3397,106.2932,106.3397,44886.0
2017-03-16 14:30:00,114.26,114.3,114.11,114.11,80644.0,106.3304,106.3676,106.1908,106.1908,80644.0
2017-03-16 15:00:00,114.13,114.28,114.06,114.22,140509.0,106.2094,106.349,106.1443,106.2932,140509.0
2017-03-16 15:30:00,114.23,114.29,114.17,114.27,70369.0,106.3025,106.3583,106.2466,106.3397,70369.0
2017-03-17 09:30:00,114.46,114.5,114.29,114.36,114817.0,106.5165,106.5537,106.3583,106.4235,114817.0
2017-03-17 10:00:00,114.35,114.36,114.24,114.31,47825.0,106.4141,106.4235,106.3118,106.3769,47825.0
2017-03-17 10:30:00,114.31,114.33,114.25,114.29,39127.0,106.3769,106.3955,106.3211,106.3583,39127.0
2017-03-17 11:00:00,114.28,114.3,114.19,114.29,42849.0,106.349,106.3676,106.2653,106.3583,42849.0
2017-03-17 11:30:00,114.3,114.32,114.2,114.32,36881.0,106.3676,106.3862,106.2746,106.3862,36881.0
2017-03-17 12:00:00,114.33,114.4,114.32,114.38,18325.0,106.3955,106.4607,106.3862,106.4421,18325.0
2017-03-17 12:30:00,114.37,114.43,114.37,114.4,127271.0,106.4328,106.4886,106.4328,106.4607,127271.0
2017-03-17 13:00:00,114.41,114.5,114.41,114.49,26619.0,106.47,106.5537,106.47,106.5444,26619.0
2017-03-17 13:30:00,114.49,114.52,114.45,114.48,135296.0,106.5444,106.5723,106.5072,106.5351,135296.0
2017-03-17 14:00:00,114.49,114.6,114.49,114.54,74328.0,106.5444,106.6468,106.5444,106.591,74328.0
2017-03-17 14:30:00,114.54,114.55,114.47,114.48,65887.0,106.591,106.6003,106.5258,106.5351,65887.0
2017-03-17 15:00:00,114.48,114.5,114.39,114.41,107182.0,106.5351,106.5537,106.4514,106.47,107182.0
2017-03-17 15:30:00,114.42,114.42,114.26,114.26,143107.0,106.4793,106.4793,106.3304,106.3304,143107.0
2017-03-20 09:30:00,114.31,114.39,114.19,114.27,139583.0,106.3769,106.4514,106.2653,106.3397,139583.0
2017-03-20 10:00:00,114.26,114.48,114.26,114.44,170263.0,106.3304,106.5351,106.3304,106.4979,170263.0
2017-03-20 10:30:00,114.44,114.44,114.36,114.38,27356.0,106.4979,106.4979,106.4235,106.4421,27356.0
2017-03-20 11:00:00,114.4,114.43,114.27,114.29,35452.0,106.4607,106.4886,106.3397,106.3583,35452.0
2017-03-20 11:30:00,114.29,114.38,114.28,114.35,16197.0,106.3583,106.4421,106.349,106.4141,16197.0
2017-03-20 12:00:00,114.35,114.38,114.27,114.32,45084.0,106.4141,106.4421,106.3397,106.3862,45084.0
2017-03-20 12:30:00,114.31,114.38,114.29,114.35,52451.0,106.3769,106.4421,106.3583,106.4141,52451.0
2017-03-20 13:00:00,114.34,114.36,114.27,114.28,13194.0,106.4048,106.4235,106.3397,106.349,13194.0
2017-03-20 13:30:00,114.29,114.3,114.06,114.13,118535.0,106.3583,106.3676,106.1443,106.2094,118535.0
2017-03-20 14:00:00,114.14,114.18,114.1,114.17,31782.0,106.2187,106.2559,106.1815,106.2466,31782.0
2017-03-20 14:30:00,114.16,114.18,113.98,114.06,92235.0,106.2373,106.2559,106.0698,106.1443,92235.0
2017-03-20 15:00:00,114.06,114.24,114.04,114.23,84500.0,106.1443,106.3118,106.1257,106.3025,84500.0
2017-03-20 15:30:00,114.23,114.27,114.18,114.19,126102.0,106.3025,106.3397,106.2559,106.2653,126102.0
2017-03-21 09:30:00,114.51,114.66,114.49,114.52,79899.0,106.563,106.7026,106.5444,106.5723,79899.0
2017-03-21 10:00:00,114.5,114.51,113.92,113.95,76281.0,106.5537,106.563,106.014,106.0419,76281.0
2017-03-21 10:30:00,113.9,114.02,113.6,113.66,79766.0,105.9954,106.107,105.7162,105.772,79766.0
2017-03-21 11:00:00,113.67,113.69,113.29,113.39,130105.0,105.7813,105.8,105.4277,105.5208,130105.0
2017-03-21 11:30:00,113.4,113.52,113.09,113.51,99714.0,105.5301,105.6417,105.2416,105.6324,99714.0
2017-03-21 12:00:00,113.53,113.63,113.38,113.48,583989.0,105.6511,105.7441,105.5115,105.6045,583989.0
2017-03-21 12:30:00,113.47,113.5,113.18,113.31,75965.0,105.5952,105.6231,105.3253,105.4463,75965.0
2017-03-21 13:00:00,113.31,113.38,113.11,113.3,93949.0,105.4463,105.5115,105.2602,105.437,93949.0
2017-03-21 13:30:00,113.3,113.32,112.93,112.93,98832.0,105.437,105.4556,105.0927,105.0927,98832.0
2017-03-21 14:00:00,112.95,113.23,112.89,113.15,72034.0,105.1113,105.3719,105.0555,105.2974,72034.0
2017-03-21 14:30:00,113.14,113.33,113.04,113.22,137331.0,105.2881,105.4649,105.1951,105.3626,137331.0
2017-03-21 15:00:00,113.21,113.27,113.13,113.2,132495.0,105.3533,105.4091,105.2788,105.344,132495.0
2017-03-21 15:30:00,113.2,113.2,112.77,112.88,145661.0,105.344,105.344,104.9438,105.0462,145661.0
2017-03-22 09:30:00,112.88,113.03,112.68,112.72,94039.0,105.0462,105.1858,104.86,104.8973,94039.0
2017-03-22 10:00:00,112.69,112.83,112.61,112.69,59233.0,104.8694,104.9996,104.7949,104.8694,59233.0
2017-03-22 10:30:00,112.66,113.01,112.55,113.0,78418.0,104.8414,105.1671,104.7391,105.1578,78418.0
2017-03-22 11:00:00,113.0,113.33,112.87,113.26,82969.0,105.1578,105.4649,105.0369,105.3998,82969.0
2017-03-22 11:30:00,113.27,113.31,113.16,113.2,45258.0,105.4091,105.4463,105.3067,105.344,45258.0
2017-03-22 12:00:00,113.19,113.26,113.06,113.06,78408.0,105.3347,105.3998,105.2137,105.2137,78408.0
2017-03-22 12:30:00,113.06,113.16,112.97,113.05,42660.0,105.2137,105.3067,105.1299,105.2044,42660.0
2017-03-22 13:00:00,113.05,113.14,112.87,113.08,72205.0,105.2044,105.2881,105.0369,105.2323,72205.0
2017-03-22 13:30:00,113.08,113.19,112.93,112.96,60570.0,105.2323,105.3347,105.0927,105.1206,60570.0
2017-03-22 14:00:00,112.92,113.1,112.91,112.95,36158.0,105.0834,105.2509,105.0741,105.1113,36158.0
2017-03-22 14:30:00,112.97,113.18,112.96,113.17,65214.0,105.1299,105.3253,105.1206,105.316,65214.0
2017-03-22 15:00:00,113.15,113.34,113.12,113.25,83477.0,105.2974,105.4742,105.2695,105.3905,83477.0
2017-03-22 15:30:00,113.24,113.36,113.16,113.27,102897.0,105.3812,105.4929,105.3067,105.4091,102897.0
2017-03-23 09:30:00,113.12,113.24,112.93,113.11,71650.0,105.2695,105.3812,105.0927,105.2602,71650.0
2017-03-23 10:00:00,113.13,113.22,113.03,113.12,95185.0,105.2788,105.3626,105.1858,105.2695,95185.0
2017-03-23 10:30:00,113.14,113.46,113.11,113.41,56771.0,105.2881,105.5859,105.2602,105.5394,56771.0
2017-03-23 11:00:00,113.4,113.6,113.38,113.55,113703.0,105.5301,105.7162,105.5115,105.6697,113703.0
2017-03-23 11:30:00,113.55,113.57,113.48,113.52,93312.0,105.6697,105.6883,105.6045,105.6417,93312.0
2017-03-23 12:00:00,113.53,113.6,113.51,113.57,48143.0,105.6511,105.7162,105.6324,105.6883,48143.0
2017-03-23 12:30:00,113.57,113.6,113.5,113.57,89855.0,105.6883,105.7162,105.6231,105.6883,89855.0
2017-03-23 13:00:00,113.58,113.58,113.17,113.18,127748.0,105.6976,105.6976,105.316,105.3253,127748.0
2017-03-23 13:30:00,113.17,113.42,113.17,113.34,94838.0,105.316,105.5487,105.316,105.4742,94838.0
2017-03-23 14:00:00,113.33,113.41,113.31,113.35,81127.0,105.4649,105.5394,105.4463,105.4835,81127.0
2017-03-23 14:30:00,113.35,113.48,113.3,113.35,87723.0,105.4835,105.6045,105.437,105.4835,87723.0
2017-03-23 15:00:00,113.32,113.34,113.04,113.05,167633.0,105.4556,105.4742,105.1951,105.2044,167633.0
2017-03-23 15:30:00,113.06,113.14,112.91,113.07,227773.0,105.2137,105.2881,105.0741,105.223,227773.0
2017-03-24 09:30:00,112.95,113.19,112.79,113.1,79888.0,105.4195,105.6435,105.2702,105.5595,79888.0
2017-03-24 10:00:00,113.1,113.14,113.02,113.07,33380.0,105.5595,105.5969,105.4849,105.5315,33380.0
2017-03-24 10:30:00,113.07,113.22,113.06,113.17,60517.0,105.5315,105.6715,105.5222,105.6249,60517.0
2017-03-24 11:00:00,113.2,113.25,113.09,113.1,84413.0,105.6529,105.6995,105.5502,105.5595,84413.0
2017-03-24 11:30:00,113.1,113.23,113.09,113.23,75944.0,105.5595,105.6809,105.5502,105.6809,75944.0
2017-03-24 12:00:00,113.21,113.25,112.92,113.12,176948.0,105.6622,105.6995,105.3915,105.5782,176948.0
2017-03-24 12:30:00,113.14,113.18,113.02,113.09,84686.0,105.5969,105.6342,105.4849,105.5502,84686.0
2017-03-24 13:00:00,113.1,113.13,112.94,113.07,86567.0,105.5595,105.5875,105.4102,105.5315,86567.0
2017-03-24 13:30:00,113.06,113.09,112.81,112.82,68705.0,105.5222,105.5502,105.2889,105.2982,68705.0
2017-03-24 14:00:00,112.84,112.92,112.83,112.84,81922.0,105.3169,105.3915,105.3075,105.3169,81922.0
2017-03-24 14:30:00,112.85,112.89,112.56,112.58,124033.0,105.3262,105.3635,105.0555,105.0742,124033.0
2017-03-24 15:00:00,112.59,112.6,112.37,112.57,105568.0,105.0835,105.0929,104.8782,105.0649,105568.0
2017-03-24 15:30:00,112.55,113.04,112.45,112.76,201613.0,105.0462,105.5035,104.9529,105.2422,201613.0
2017-03-27 09:30:00,111.96,112.21,111.69,112.19,133851.0,104.4955,104.7289,104.2435,104.7102,133851.0
2017-03-27 10:00:00,112.17,112.27,112.05,112.2,111042.0,104.6915,104.7849,104.5795,104.7195,111042.0
2017-03-27 10:30:00,112.2,112.41,112.19,112.39,54690.0,104.7195,104.9155,104.7102,104.8969,54690.0
2017-03-27 11:00:00,112.38,112.5,112.29,112.5,45051.0,104.8875,104.9995,104.8035,104.9995,45051.0
2017-03-27 11:30:00,112.5,112.62,112.45,112.53,143868.0,104.9995,105.1115,104.9529,105.0275,143868.0
2017-03-27 12:00:00,112.57,112.68,112.54,112.63,45168.0,105.0649,105.1675,105.0369,105.1209,45168.0
2017-03-27 12:30:00,112.63,112.83,112.6,112.78,53413.0,105.1209,105.3075,105.0929,105.2609,53413.0
2017-03-27 13:00:00,112.79,112.93,112.77,112.8,40325.0,105.2702,105.4009,105.2515,105.2795,40325.0
2017-03-27 13:30:00,112.79,112.81,112.65,112.68,52870.0,105.2702,105.2889,105.1395,105.1675,52870.0
2017-03-27 14:00:00,112.7,112.8,112.6,112.65,62855.0,105.1862,105.2795,105.0929,105.1395,62855.0
2017-03-27 14:30:00,112.66,112.85,112.64,112.85,60912.0,105.1489,105.3262,105.1302,105.3262,60912.0
2017-03-27 15:00:00,112.84,112.9,112.8,112.81,89779.0,105.3169,105.3729,105.2795,105.2889,89779.0
2017-03-27 15:30:00,112.82,112.95,112.76,112.79,186536.0,105.2982,105.4195,105.2422,105.2702,186536.0
2017-03-28 09:30:00,112.72,112.88,112.56,112.62,108552.0,105.2049,105.3542,105.0555,105.1115,108552.0
2017-03-28 10:00:00,112.63,112.93,112.63,112.7,71713.0,105.1209,105.4009,105.1209,105.1862,71713.0
2017-03-28 10:30:00,112.72,112.83,112.66,112.83,86479.0,105.2049,105.3075,105.1489,105.3075,86479.0
2017-03-28 11:00:00,112.81,113.1,112.81,113.02,86226.0,105.2889,105.5595,105.2889,105.4849,86226.0
2017-03-28 11:30:00,113.03,113.24,113.01,113.19,116383.0,105.4942,105.6902,105.4755,105.6435,116383.0
2017-03-28 12:00:00,113.18,113.27,113.16,113.18,65319.0,105.6342,105.7182,105.6155,105.6342,65319.0
2017-03-28 12:30:00,113.19,113.24,113.14,113.24,60345.0,105.6435,105.6902,105.5969,105.6902,60345.0
2017-03-28 13:00:00,113.25,113.38,113.25,113.36,54539.0,105.6995,105.8209,105.6995,105.8022,54539.0
2017-03-28 13:30:00,113.36,113.57,113.31,113.55,86333.0,105.8022,105.9982,105.7555,105.9795,86333.0
2017-03-28 14:00:00,113.56,113.71,113.51,113.67,83440.0,105.9889,106.1289,105.9422,106.0915,83440.0
2017-03-28 14:30:00,113.66,113.72,113.58,113.59,95771.0,106.0822,106.1382,106.0075,106.0169,95771.0
2017-03-28 15:00:00,113.59,113.67,113.51,113.6,121330.0,106.0169,106.0915,105.9422,106.0262,121330.0
2017-03-28 15:30:00,113.59,113.64,113.44,113.45,264355.0,106.0169,106.0635,105.8769,105.8862,264355.0
2017-03-29 09:30:00,113.32,113.56,113.2,113.56,634054.0,105.7649,105.9889,105.6529,105.9889,634054.0
2017-03-29 10:00:00,113.57,113.57,113.47,113.55,70128.0,105.9982,105.9982,105.9049,105.9795,70128.0
2017-03-29 10:30:00,113.55,113.68,113.55,113.6,114962.0,105.9795,106.1009,105.9795,106.0262,114962.0
2017-03-29 11:00:00,113.59,113.62,113.5,113.51,200739.0,106.0169,106.0449,105.9329,105.9422,200739.0
2017-03-29 11:30:00,113.52,113.53,113.38,113.49,33668.0,105.9515,105.9609,105.8209,105.9235,33668.0
2017-03-29 12:00:00,113.49,113.61,113.47,113.58,36168.0,105.9235,106.0355,105.9049,106.0075,36168.0
2017-03-29 12:30:00,113.56,113.58,113.44,113.48,80916.0,105.9889,106.0075,105.8769,105.9142,80916.0
2017-03-29 13:00:00,113.5,113.62,113.47,113.62,50097.0,105.9329,106.0449,105.9049,106.0449,50097.0
2017-03-29 13:30:00,113.61,113.68,113.59,113.68,59501.0,106.0355,106.1009,106.0169,106.1009,59501.0
2017-03-29 14:00:00,113.68,113.78,113.62,113.77,48117.0,106.1009,106.1942,106.0449,106.1849,48117.0
2017-03-29 14:30:00,113.77,113.8,113.72,113.77,101916.0,106.1849,106.2129,106.1382,106.1849,101916.0
2017-03-29 15:00:00,113.77,113.83,113.73,113.8,47524.0,106.1849,106.2409,106.1475,106.2129,47524.0
2017-03-29 15:30:00,113.8,113.82,113.69,113.75,140758.0,106.2129,106.2315,106.1102,106.1662,140758.0
2017-03-30 09:30:00,113.72,113.78,113.55,113.76,64335.0,106.1382,106.1942,105.9795,106.1755,64335.0
2017-03-30 10:00:00,113.75,113.89,113.74,113.83,54965.0,106.1662,106.2969,106.1569,106.2409,54965.0
2017-03-30 10:30:00,113.82,114.02,113.78,114.0,60400.0,106.2315,106.4182,106.1942,106.3995,60400.0
2017-03-30 11:00:00,114.0,114.03,113.91,113.93,34477.0,106.3995,106.4275,106.3155,106.3342,34477.0
2017-03-30 11:30:00,113.94,113.98,113.77,113.78,26343.0,106.3435,106.3809,106.1849,106.1942,26343.0
2017-03-30 12:00:00,113.76,113.86,113.74,113.85,24394.0,106.1755,106.2689,106.1569,106.2595,24394.0
2017-03-30 12:30:00,113.83,113.85,113.66,113.73,36375.0,106.2409,106.2595,106.0822,106.1475,36375.0
2017-03-30 13:00:00,113.73,113.87,113.72,113.83,42569.0,106.1475,106.2782,106.1382,106.2409,42569.0
2017-03-30 13:30:00,113.84,113.91,113.81,113.84,53632.0,106.2502,106.3155,106.2222,106.2502,53632.0
2017-03-30 14:00:00,113.85,113.91,113.81,113.89,74231.0,106.2595,106.3155,106.2222,106.2969,74231.0
2017-03-30 14:30:00,113.88,113.93,113.77,113.82,94557.0,106.2875,106.3342,106.1849,106.2315,94557.0
2017-03-30 15:00:00,113.82,113.91,113.82,113.9,61574.0,106.2315,106.3155,106.2315,106.3062,61574.0
2017-03-30 15:30:00,113.9,113.92,113.81,113.86,135304.0,106.3062,106.3249,106.2222,106.2689,135304.0
2017-03-31 09:30:00,113.66,113.86,113.61,113.84,78550.0,106.0822,106.2689,106.0355,106.2502,78550.0
2017-03-31 10:00:00,113.82,113.94,113.8,113.82,34351.0,106.2315,106.3435,106.2129,106.2315,34351.0
2017-03-31 10:30:00,113.82,114.0,113.82,113.93,39042.0,106.2315,106.3995,106.2315,106.3342,39042.0
2017-03-31 11:00:00,113.93,114.02,113.91,113.97,54154.0,106.3342,106.4182,106.3155,106.3715,54154.0
2017-03-31 11:30:00,113.97,114.01,113.92,113.94,67823.0,106.3715,106.4089,106.3249,106.3435,67823.0
2017-03-31 12:00:00,113.95,114.03,113.93,114.03,31015.0,106.3529,106.4275,106.3342,106.4275,31015.0
2017-03-31 12:30:00,114.03,114.05,113.96,113.98,38671.0,106.4275,106.4462,106.3622,106.3809,38671.0
2017-03-31 13:00:00,113.99,114.06,113.96,114.06,37891.0,106.3902,106.4555,106.3622,106.4555,37891.0
2017-03-31 13:30:00,114.06,114.08,113.93,113.94,76431.0,106.4555,106.4742,106.3342,106.3435,76431.0
2017-03-31 14:00:00,113.9,113.93,113.77,113.84,89300.0,106.3062,106.3342,106.1849,106.2502,89300.0
2017-03-31 14:30:00,113.83,113.91,113.81,113.84,80346.0,106.2409,106.3155,106.2222,106.2502,80346.0
2017-03-31 15:00:00,113.83,114.0,113.83,113.96,70209.0,106.2409,106.3995,106.2409,106.3622,70209.0
2017-03-31 15:30:00,113.96,114.09,113.75,113.75,275722.0,106.3622,106.4835,106.1662,106.1662,275722.0
2017-04-03 09:30:00,113.9,114.03,113.82,113.92,98881.0,106.3062,106.4275,106.2315,106.3249,98881.0
2017-04-03 10:00:00,113.94,113.98,113.65,113.83,447341.0,106.3435,106.3809,106.0729,106.2409,447341.0
2017-04-03 10:30:00,113.83,113.85,113.41,113.41,92362.0,106.2409,106.2595,105.8489,105.8489,92362.0
2017-04-03 11:00:00,113.41,113.48,113.22,113.37,141160.0,105.8489,105.9142,105.6715,105.8115,141160.0
2017-04-03 11:30:00,113.38,113.42,113.14,113.23,123266.0,105.8209,105.8582,105.5969,105.6809,123266.0
2017-04-03 12:00:00,113.23,113.34,113.02,113.34,258276.0,105.6809,105.7835,105.4849,105.7835,258276.0
2017-04-03 12:30:00,113.34,113.4,113.3,113.4,139147.0,105.7835,105.8395,105.7462,105.8395,139147.0
2017-04-03 13:00:00,113.39,113.46,113.32,113.37,74494.0,105.8302,105.8955,105.7649,105.8115,74494.0
2017-04-03 13:30:00,113.37,113.37,113.22,113.33,190158.0,105.8115,105.8115,105.6715,105.7742,190158.0
2017-04-03 14:00:00,113.34,113.42,113.24,113.41,166239.0,105.7835,105.8582,105.6902,105.8489,166239.0
2017-04-03 14:30:00,113.39,113.57,113.38,113.52,173702.0,105.8302,105.9982,105.8209,105.9515,173702.0
2017-04-03 15:00:00,113.51,113.68,113.51,113.62,130165.0,105.9422,106.1009,105.9422,106.0449,130165.0
2017-04-03 15:30:00,113.61,113.64,113.53,113.56,184956.0,106.0355,106.0635,105.9609,105.9889,184956.0
2017-04-04 09:30:00,113.42,113.6,113.38,113.46,184225.0,105.8582,106.0262,105.8209,105.8955,184225.0
2017-04-04 10:00:00,113.46,113.5,113.23,113.33,143951.0,105.8955,105.9329,105.6809,105.7742,143951.0
2017-04-04 10:30:00,113.33,113.44,113.25,113.31,34941.0,105.7742,105.8769,105.6995,105.7555,34941.0
2017-04-04 11:00:00,113.29,113.55,113.29,113.45,52381.0,105.7369,105.9795,105.7369,105.8862,52381.0
2017-04-04 11:30:00,113.45,113.55,113.42,113.43,53941.0,105.8862,105.9795,105.8582,105.8675,53941.0
2017-04-04 12:00:00,113.43,113.48,113.39,113.42,46996.0,105.8675,105.9142,105.8302,105.8582,46996.0
2017-04-04 12:30:00,113.41,113.44,113.3,113.32,45351.0,105.8489,105.8769,105.7462,105.7649,45351.0
2017-04-04 13:00:00,113.3,113.43,113.27,113.37,132454.0,105.7462,105.8675,105.7182,105.8115,132454.0
2017-04-04 13:30:00,113.38,113.43,113.37,113.4,88195.0,105.8209,105.8675,105.8115,105.8395,88195.0
2017-04-04 14:00:00,113.41,113.54,113.41,113.5,68597.0,105.8489,105.9702,105.8489,105.9329,68597.0
2017-04-04 14:30:00,113.52,113.53,113.41,113.41,90221.0,105.9515,105.9609,105.8489,105.8489,90221.0
2017-04-04 15:00:00,113.41,113.46,113.34,113.36,85002.0,105.8489,105.8955,105.7835,105.8022,85002.0
2017-04-04 15:30:00,113.36,113.56,113.36,113.54,183520.0,105.8022,105.9889,105.8022,105.9702,183520.0
2017-04-05 09:30:00,113.8,114.05,113.71,114.02,100691.0,106.2129,106.4462,106.1289,106.4182,100691.0
2017-04-05 10:00:00,114.01,114.24,113.96,114.2,94150.0,106.4089,106.6235,106.3622,106.5862,94150.0
2017-04-05 10:30:00,114.2,114.31,114.14,114.26,47215.0,106.5862,106.6889,106.5302,106.6422,47215.0
2017-04-05 11:00:00,114.26,114.3,114.06,114.08,50554.0,106.6422,106.6795,106.4555,106.4742,50554.0
2017-04-05 11:30:00,114.06,114.24,114.02,114.14,58330.0,106.4555,106.6235,106.4182,106.5302,58330.0
2017-04-05 12:00:00,114.14,114.32,114.14,114.29,63519.0,106.5302,106.6982,106.5302,106.6702,63519.0
2017-04-05 12:30:00,114.29,114.36,114.27,114.32,54011.0,106.6702,106.7355,106.6515,106.6982,54011.0
2017-04-05 13:00:00,114.34,114.41,114.31,114.36,69717.0,106.7169,106.7822,106.6889,106.7355,69717.0
2017-04-05 13:30:00,114.36,114.41,114.34,114.35,43990.0,106.7355,106.7822,106.7169,106.7262,43990.0
2017-04-05 14:00:00,114.34,114.34,114.14,114.25,102856.0,106.7169,106.7169,106.5302,106.6329,102856.0
2017-04-05 14:30:00,114.25,114.26,113.8,113.83,160942.0,106.6329,106.6422,106.2129,106.2409,160942.0
2017-04-05 15:00:00,113.82,113.94,113.28,113.39,182432.0,106.2315,106.3435,105.7275,105.8302,182432.0
2017-04-05 15:30:00,113.43,113.43,113.07,113.18,736368.0,105.8675,105.8675,105.5315,105.6342,736368.0
2017-04-06 09:30:00,113.35,113.49,113.1,113.46,539767.0,105.7929,105.9235,105.5595,105.8955,539767.0
2017-04-06 10:00:00,113.51,113.52,113.23,113.43,84659.0,105.9422,105.9515,105.6809,105.8675,84659.0
2017-04-06 10:30:00,113.42,113.48,113.22,113.38,55334.0,105.8582,105.9142,105.6715,105.8209,55334.0
2017-04-06 11:00:00,113.4,113.61,113.4,113.6,64292.0,105.8395,106.0355,105.8395,106.0262,64292.0
2017-04-06 11:30:00,113.61,113.61,113.5,113.58,49341.0,106.0355,106.0355,105.9329,106.0075,49341.0
2017-04-06 12:00:00,113.61,113.61,113.49,113.55,31162.0,106.0355,106.0355,105.9235,105.9795,31162.0
2017-04-06 12:30:00,113.57,113.57,113.36,113.42,51252.0,105.9982,105.9982,105.8022,105.8582,51252.0
2017-04-06 13:00:00,113.42,113.68,113.41,113.64,71339.0,105.8582,106.1009,105.8489,106.0635,71339.0
2017-04-06 13:30:00,113.63,113.7,113.55,113.55,61030.0,106.0542,106.1195,105.9795,105.9795,61030.0
2017-04-06 14:00:00,113.54,113.58,113.43,113.45,93357.0,105.9702,106.0075,105.8675,105.8862,93357.0
2017-04-06 14:30:00,113.44,113.52,113.2,113.24,60706.0,105.8769,105.9515,105.6529,105.6902,60706.0
2017-04-06 15:00:00,113.26,113.41,113.24,113.36,87064.0,105.7089,105.8489,105.6902,105.8022,87064.0
2017-04-06 15:30:00,113.35,113.45,113.27,113.45,177266.0,105.7929,105.8862,105.7182,105.8862,177266.0
2017-04-07 09:30:00,113.2,113.6,113.12,113.17,197707.0,105.6529,106.0262,105.5782,105.6249,197707.0
2017-04-07 10:00:00,113.15,113.46,113.14,113.44,100765.0,105.6062,105.8955,105.5969,105.8769,100765.0
2017-04-07 10:30:00,113.42,113.52,113.34,113.36,57056.0,105.8582,105.9515,105.7835,105.8022,57056.0
2017-04-07 11:00:00,113.36,113.44,113.26,113.37,41448.0,105.8022,105.8769,105.7089,105.8115,41448.0
2017-04-07 11:30:00,113.37,113.42,113.31,113.4,44610.0,105.8115,105.8582,105.7555,105.8395,44610.0
2017-04-07 12:00:00,113.39,113.53,113.39,113.49,77502.0,105.8302,105.9609,105.8302,105.9235,77502.0
2017-04-07 12:30:00,113.49,113.56,113.44,113.55,25316.0,105.9235,105.9889,105.8769,105.9795,25316.0
2017-04-07 13:00:00,113.53,113.65,113.46,113.64,65655.0,105.9609,106.0729,105.8955,106.0635,65655.0
2017-04-07 13:30:00,113.63,113.72,113.57,113.6,118442.0,106.0542,106.1382,105.9982,106.0262,118442.0
2017-04-07 14:00:00,113.6,113.69,113.59,113.63,67453.0,106.0262,106.1102,106.0169,106.0542,67453.0
2017-04-07 14:30:00,113.63,113.68,113.55,113.56,146173.0,106.0542,106.1009,105.9795,105.9889,146173.0
2017-04-07 15:00:00,113.58,113.63,113.52,113.52,124339.0,106.0075,106.0542,105.9515,105.9515,124339.0
2017-04-07 15:30:00,113.53,113.54,113.42,113.42,172438.0,105.9609,105.9702,105.8582,105.8582,172438.0
2017-04-10 09:30:00,113.57,113.79,113.44,113.76,77483.0,105.9982,106.2035,105.8769,106.1755,77483.0
2017-04-10 10:00:00,113.77,113.83,113.73,113.79,41444.0,106.1849,106.2409,106.1475,106.2035,41444.0
2017-04-10 10:30:00,113.79,113.94,113.73,113.74,101489.0,106.2035,106.3435,106.1475,106.1569,101489.0
2017-04-10 11:00:00,113.73,113.82,113.71,113.75,71691.0,106.1475,106.2315,106.1289,106.1662,71691.0
2017-04-10 11:30:00,113.76,113.76,113.41,113.5,107019.0,106.1755,106.1755,105.8489,105.9329,107019.0
2017-04-10 12:00:00,113.5,113.53,113.25,113.36,197268.0,105.9329,105.9609,105.6995,105.8022,197268.0
2017-04-10 12:30:00,113.35,113.68,113.33,113.66,84778.0,105.7929,106.1009,105.7742,106.0822,84778.0
2017-04-10 13:00:00,113.66,113.73,113.64,113.67,70286.0,106.0822,106.1475,106.0635,106.0915,70286.0
2017-04-10 13:30:00,113.68,113.79,113.67,113.73,106088.0,106.1009,106.2035,106.0915,106.1475,106088.0
2017-04-10 14:00:00,113.73,113.74,113.56,113.58,87021.0,106.1475,106.1569,105.9889,106.0075,87021.0
2017-04-10 14:30:00,113.58,113.77,113.56,113.73,122853.0,106.0075,106.1849,105.9889,106.1475,122853.0
2017-04-10 15:00:00,113.74,113.81,113.55,113.61,112914.0,106.1569,106.2222,105.9795,106.0355,112914.0
2017-04-10 15:30:00,113.6,113.66,113.45,113.53,226242.0,106.0262,106.0822,105.8862,105.9609,226242.0
2017-04-11 09:30:00,113.36,113.57,112.98,113.14,503407.0,105.8022,105.9982,105.4475,105.5969,503407.0
2017-04-11 10:00:00,113.16,113.26,112.91,113.02,143223.0,105.6155,105.7089,105.3822,105.4849,143223.0
2017-04-11 10:30:00,113.01,113.01,112.62,112.79,205785.0,105.4755,105.4755,105.1115,105.2702,205785.0
2017-04-11 11:00:00,112.78,112.91,112.66,112.73,95110.0,105.2609,105.3822,105.1489,105.2142,95110.0
2017-04-11 11:30:00,112.74,112.93,112.7,112.88,120159.0,105.2235,105.4009,105.1862,105.3542,120159.0
2017-04-11 12:00:00,112.88,113.18,112.83,113.16,101100.0,105.3542,105.6342,105.3075,105.6155,101100.0
2017-04-11 12:30:00,113.16,113.25,113.11,113.2,104734.0,105.6155,105.6995,105.5689,105.6529,104734.0
2017-04-11 13:00:00,113.2,113.35,113.2,113.26,70891.0,105.6529,105.7929,105.6529,105.7089,70891.0
2017-04-11 13:30:00,113.26,113.33,113.17,113.25,163364.0,105.7089,105.7742,105.6249,105.6995,163364.0
2017-04-11 14:00:00,113.24,113.32,113.12,113.26,131784.0,105.6902,105.7649,105.5782,105.7089,131784.0
2017-04-11 14:30:00,113.25,113.39,113.19,113.3,131967.0,105.6995,105.8302,105.6435,105.7462,131967.0
2017-04-11 15:00:00,113.3,113.31,113.03,113.16,101179.0,105.7462,105.7555,105.4942,105.6155,101179.0
2017-04-11 15:30:00,113.16,113.4,113.15,113.39,109451.0,105.6155,105.8395,105.6062,105.8302,109451.0
2017-04-12 09:30:00,113.29,113.37,113.14,113.27,109675.0,105.7369,105.8115,105.5969,105.7182,109675.0
2017-04-12 10:00:00,113.28,113.38,113.16,113.2,53459.0,105.7275,105.8209,105.6155,105.6529,53459.0
2017-04-12 10:30:00,113.23,113.27,113.04,113.06,60440.0,105.6809,105.7182,105.5035,105.5222,60440.0
2017-04-12 11:00:00,113.07,113.15,113.02,113.09,48212.0,105.5315,105.6062,105.4849,105.5502,48212.0
2017-04-12 11:30:00,113.08,113.08,112.83,112.95,48629.0,105.5409,105.5409,105.3075,105.4195,48629.0
2017-04-12 12:00:00,112.94,113.05,112.92,112.95,33377.0,105.4102,105.5129,105.3915,105.4195,33377.0
2017-04-12 12:30:00,112.94,113.02,112.85,112.9,43130.0,105.4102,105.4849,105.3262,105.3729,43130.0
2017-04-12 13:00:00,112.92,113.04,112.91,112.94,28335.0,105.3915,105.5035,105.3822,105.4102,28335.0
2017-04-12 13:30:00,112.93,113.19,112.89,113.18,74632.0,105.4009,105.6435,105.3635,105.6342,74632.0
2017-04-12 14:00:00,113.19,113.2,113.05,113.09,69292.0,105.6435,105.6529,105.5129,105.5502,69292.0
2017-04-12 14:30:00,113.1,113.14,112.88,113.01,102620.0,105.5595,105.5969,105.3542,105.4755,102620.0
2017-04-12 15:00:00,113.02,113.08,112.87,113.0,148807.0,105.4849,105.5409,105.3449,105.4662,148807.0
2017-04-12 15:30:00,113.02,113.07,112.88,112.97,101284.0,105.4849,105.5315,105.3542,105.4382,101284.0
2017-04-13 09:30:00,112.82,113.11,112.75,113.06,191424.0,105.2982,105.5689,105.2329,105.5222,191424.0
2017-04-13 10:00:00,113.06,113.21,113.03,113.04,66841.0,105.5222,105.6622,105.4942,105.5035,66841.0
2017-04-13 10:30:00,113.04,113.23,113.03,113.17,70096.0,105.5035,105.6809,105.4942,105.6249,70096.0
2017-04-13 11:00:00,113.18,113.24,113.1,113.18,92129.0,105.6342,105.6902,105.5595,105.6342,92129.0
2017-04-13 11:30:00,113.17,113.21,113.14,113.17,68395.0,105.6249,105.6622,105.5969,105.6249,68395.0
2017-04-13 12:00:00,113.15,113.16,112.96,113.0,127981.0,105.6062,105.6155,105.4289,105.4662,127981.0
2017-04-13 12:30:00,113.01,113.02,112.86,112.91,111202.0,105.4755,105.4849,105.3355,105.3822,111202.0
2017-04-13 13:00:00,112.91,112.91,112.7,112.81,88740.0,105.3822,105.3822,105.1862,105.2889,88740.0
2017-04-13 13:30:00,112.82,112.85,112.63,112.68,92560.0,105.2982,105.3262,105.1209,105.1675,92560.0
2017-04-13 14:00:00,112.69,112.9,112.67,112.87,190901.0,105.1769,105.3729,105.1582,105.3449,190901.0
2017-04-13 14:30:00,112.85,112.9,112.81,112.89,140764.0,105.3262,105.3729,105.2889,105.3635,140764.0
2017-04-13 15:00:00,112.88,112.9,112.67,112.73,152670.0,105.3542,105.3729,105.1582,105.2142,152670.0
2017-04-13 15:30:00,112.73,112.77,112.48,112.48,425947.0,105.2142,105.2515,104.9809,104.9809,425947.0
2017-04-17 09:30:00,112.72,112.88,112.69,112.82,205593.0,105.2049,105.3542,105.1769,105.2982,205593.0
2017-04-17 10:00:00,112.82,113.12,112.81,112.98,276457.0,105.2982,105.5782,105.2889,105.4475,276457.0
2017-04-17 10:30:00,113.0,113.05,112.89,113.04,139328.0,105.4662,105.5129,105.3635,105.5035,139328.0
2017-04-17 11:00:00,113.05,113.12,113.0,113.07,132686.0,105.5129,105.5782,105.4662,105.5315,132686.0
2017-04-17 11:30:00,113.09,113.14,113.0,113.0,77100.0,105.5502,105.5969,105.4662,105.4662,77100.0
2017-04-17 12:00:00,113.0,113.15,112.99,113.09,66772.0,105.4662,105.6062,105.4569,105.5502,66772.0
2017-04-17 12:30:00,113.1,113.12,113.03,113.08,31751.0,105.5595,105.5782,105.4942,105.5409,31751.0
2017-04-17 13:00:00,113.07,113.17,113.05,113.16,58483.0,105.5315,105.6249,105.5129,105.6155,58483.0
2017-04-17 13:30:00,113.15,113.18,113.08,113.13,39760.0,105.6062,105.6342,105.5409,105.5875,39760.0
2017-04-17 14:00:00,113.12,113.18,113.1,113.13,75117.0,105.5782,105.6342,105.5595,105.5875,75117.0
2017-04-17 14:30:00,113.15,113.21,113.08,113.14,115947.0,105.6062,105.6622,105.5409,105.5969,115947.0
2017-04-17 15:00:00,113.12,113.38,113.09,113.36,54079.0,105.5782,105.8209,105.5502,105.8022,54079.0
2017-04-17 15:30:00,113.34,113.41,113.27,113.4,229990.0,105.7835,105.8489,105.7182,105.8395,229990.0
2017-04-18 09:30:00,113.07,113.47,112.99,113.47,110467.0,105.5315,105.9049,105.4569,105.9049,110467.0
2017-04-18 10:00:00,113.48,113.48,113.1,113.14,215652.0,105.9142,105.9142,105.5595,105.5969,215652.0
2017-04-18 10:30:00,113.13,113.26,113.11,113.18,469785.0,105.5875,105.7089,105.5689,105.6342,469785.0
2017-04-18 11:00:00,113.19,113.29,113.08,113.26,328725.0,105.6435,105.7369,105.5409,105.7089,328725.0
2017-04-18 11:30:00,113.25,113.26,112.95,112.95,101439.0,105.6995,105.7089,105.4195,105.4195,101439.0
2017-04-18 12:00:00,112.94,113.0,112.87,112.99,60860.0,105.4102,105.4662,105.3449,105.4569,60860.0
2017-04-18 12:30:00,113.0,113.05,112.92,112.99,53566.0,105.4662,105.5129,105.3915,105.4569,53566.0
2017-04-18 13:00:00,113.0,113.09,112.92,113.07,68752.0,105.4662,105.5502,105.3915,105.5315,68752.0
2017-04-18 13:30:00,113.07,113.15,113.05,113.14,79313.0,105.5315,105.6062,105.5129,105.5969,79313.0
2017-04-18 14:00:00,113.14,113.25,113.14,113.23,35539.0,105.5969,105.6995,105.5969,105.6809,35539.0
2017-04-18 14:30:00,113.23,113.29,113.1,113.17,80783.0,105.6809,105.7369,105.5595,105.6249,80783.0
2017-04-18 15:00:00,113.18,113.25,113.09,113.21,44654.0,105.6342,105.6995,105.5502,105.6622,44654.0
2017-04-18 15:30:00,113.21,113.34,113.18,113.21,97563.0,105.6622,105.7835,105.6342,105.6622,97563.0
2017-04-19 09:30:00,113.51,113.8,113.51,113.8,146038.0,105.9422,106.2129,105.9422,106.2129,146038.0
2017-04-19 10:00:00,113.78,113.78,113.65,113.69,55207.0,106.1942,106.1942,106.0729,106.1102,55207.0
2017-04-19 10:30:00,113.69,113.72,113.61,113.68,58501.0,106.1102,106.1382,106.0355,106.1009,58501.0
2017-04-19 11:00:00,113.67,113.79,113.67,113.79,50166.0,106.0915,106.2035,106.0915,106.2035,50166.0
2017-04-19 11:30:00,113.79,113.83,113.69,113.7,605485.0,106.2035,106.2409,106.1102,106.1195,605485.0
2017-04-19 12:00:00,113.71,113.73,113.54,113.59,31688.0,106.1289,106.1475,105.9702,106.0169,31688.0
2017-04-19 12:30:00,113.58,113.66,113.58,113.63,48291.0,106.0075,106.0822,106.0075,106.0542,48291.0
2017-04-19 13:00:00,113.62,113.62,113.43,113.53,34516.0,106.0449,106.0449,105.8675,105.9609,34516.0
2017-04-19 13:30:00,113.51,113.58,113.48,113.55,62989.0,105.9422,106.0075,105.9142,105.9795,62989.0
2017-04-19 14:00:00,113.56,113.6,113.36,113.47,52750.0,105.9889,106.0262,105.8022,105.9049,52750.0
2017-04-19 14:30:00,113.46,113.51,113.26,113.32,59165.0,105.8955,105.9422,105.7089,105.7649,59165.0
2017-04-19 15:00:00,113.32,113.43,113.24,113.25,129320.0,105.7649,105.8675,105.6902,105.6995,129320.0
2017-04-19 15:30:00,113.26,113.33,113.17,113.31,247013.0,105.7089,105.7742,105.6249,105.7555,247013.0
2017-04-20 09:30:00,113.42,113.69,113.42,113.52,73622.0,105.8582,106.1102,105.8582,105.9515,73622.0
2017-04-20 10:00:00,113.56,113.79,113.56,113.64,64556.0,105.9889,106.2035,105.9889,106.0635,64556.0
2017-04-20 10:30:00,113.65,113.72,113.55,113.72,50245.0,106.0729,106.1382,105.9795,106.1382,50245.0
2017-04-20 11:00:00,113.71,113.81,113.65,113.79,102216.0,106.1289,106.2222,106.0729,106.2035,102216.0
2017-04-20 11:30:00,113.8,114.0,113.77,113.99,106054.0,106.2129,106.3995,106.1849,106.3902,106054.0
2017-04-20 12:00:00,114.0,114.19,113.98,114.12,80308.0,106.3995,106.5769,106.3809,106.5115,80308.0
2017-04-20 12:30:00,114.14,114.27,114.12,114.21,71935.0,106.5302,106.6515,106.5115,106.5955,71935.0
2017-04-20 13:00:00,114.23,114.27,114.15,114.24,38473.0,106.6142,106.6515,106.5395,106.6235,38473.0
2017-04-20 13:30:00,114.24,114.44,114.22,114.39,71208.0,106.6235,106.8102,106.6049,106.7635,71208.0
2017-04-20 14:00:00,114.39,114.4,114.29,114.32,59111.0,106.7635,106.7729,106.6702,106.6982,59111.0
2017-04-20 14:30:00,114.32,114.38,114.28,114.32,85262.0,106.6982,106.7542,106.6609,106.6982,85262.0
2017-04-20 15:00:00,114.31,114.36,114.21,114.3,71134.0,106.6889,106.7355,106.5955,106.6795,71134.0
2017-04-20 15:30:00,114.3,114.38,114.21,114.22,121675.0,106.6795,106.7542,106.5955,106.6049,121675.0
2017-04-21 09:30:00,114.17,114.37,114.08,114.14,71951.0,106.5582,106.7449,106.4742,106.5302,71951.0
2017-04-21 10:00:00,114.15,114.23,114.1,114.19,35619.0,106.5395,106.6142,106.4929,106.5769,35619.0
2017-04-21 10:30:00,114.18,114.19,114.01,114.07,55374.0,106.5675,106.5769,106.4089,106.4649,55374.0
2017-04-21 11:00:00,114.07,114.18,113.97,114.15,59127.0,106.4649,106.5675,106.3715,106.5395,59127.0
2017-04-21 11:30:00,114.15,114.24,114.12,114.2,31720.0,106.5395,106.6235,106.5115,106.5862,31720.0
2017-04-21 12:00:00,114.2,114.21,114.05,114.07,100079.0,106.5862,106.5955,106.4462,106.4649,100079.0
2017-04-21 12:30:00,114.06,114.13,114.05,114.07,30830.0,106.4555,106.5209,106.4462,106.4649,30830.0
2017-04-21 13:00:00,114.07,114.09,113.81,113.94,50077.0,106.4649,106.4835,106.2222,106.3435,50077.0
2017-04-21 13:30:00,113.94,114.1,113.87,114.08,85678.0,106.3435,106.4929,106.2782,106.4742,85678.0
2017-04-21 14:00:00,114.08,114.12,113.99,114.11,51117.0,106.4742,106.5115,106.3902,106.5022,51117.0
2017-04-21 14:30:00,114.1,114.12,114.0,114.06,168627.0,106.4929,106.5115,106.3995,106.4555,168627.0
2017-04-21 15:00:00,114.06,114.07,113.93,114.04,55635.0,106.4555,106.4649,106.3342,106.4369,55635.0
2017-04-21 15:30:00,114.03,114.14,113.97,114.05,199589.0,106.4275,106.5302,106.3715,106.4462,199589.0
2017-04-24 09:30:00,115.16,115.21,115.0,115.13,177168.0,107.4822,107.5289,107.3329,107.4542,177168.0
2017-04-24 10:00:00,115.12,115.21,115.06,115.14,41744.0,107.4449,107.5289,107.3889,107.4635,41744.0
2017-04-24 10:30:00,115.15,115.17,115.06,115.15,53642.0,107.4729,107.4915,107.3889,107.4729,53642.0
2017-04-24 11:00:00,115.16,115.16,114.98,115.02,63470.0,107.4822,107.4822,107.3142,107.3515,63470.0
2017-04-24 11:30:00,115.02,115.08,114.97,115.01,78474.0,107.3515,107.4075,107.3049,107.3422,78474.0
2017-04-24 12:00:00,115.02,115.1,115.01,115.08,19684.0,107.3515,107.4262,107.3422,107.4075,19684.0
2017-04-24 12:30:00,115.07,115.11,115.03,115.07,46716.0,107.3982,107.4355,107.3609,107.3982,46716.0
2017-04-24 13:00:00,115.06,115.16,115.06,115.13,71638.0,107.3889,107.4822,107.3889,107.4542,71638.0
2017-04-24 13:30:00,115.14,115.15,115.08,115.14,209544.0,107.4635,107.4729,107.4075,107.4635,209544.0
2017-04-24 14:00:00,115.16,115.23,115.11,115.2,261028.0,107.4822,107.5475,107.4355,107.5195,261028.0
2017-04-24 14:30:00,115.21,115.25,115.18,115.21,23039.0,107.5289,107.5662,107.5009,107.5289,23039.0
2017-04-24 15:00:00,115.21,115.33,115.2,115.28,52241.0,107.5289,107.6409,107.5195,107.5942,52241.0
2017-04-24 15:30:00,115.27,115.32,115.2,115.23,166887.0,107.5849,107.6315,107.5195,107.5475,166887.0
2017-04-25 09:30:00,115.59,115.77,115.37,115.75,178539.0,107.8835,108.0515,107.6782,108.0329,178539.0
2017-04-25 10:00:00,115.74,115.95,115.74,115.84,117535.0,108.0235,108.2195,108.0235,108.1169,117535.0
2017-04-25 10:30:00,115.84,115.87,115.75,115.76,43388.0,108.1169,108.1449,108.0329,108.0422,43388.0
2017-04-25 11:00:00,115.75,115.89,115.74,115.82,38237.0,108.0329,108.1635,108.0235,108.0982,38237.0
2017-04-25 11:30:00,115.82,115.91,115.81,115.91,48036.0,108.0982,108.1822,108.0889,108.1822,48036.0
2017-04-25 12:00:00,115.9,115.96,115.88,115.94,45144.0,108.1729,108.2289,108.1542,108.2102,45144.0
2017-04-25 12:30:00,115.93,115.94,115.81,115.87,57320.0,108.2009,108.2102,108.0889,108.1449,57320.0
2017-04-25 13:00:00,115.86,116.01,115.86,115.95,163011.0,108.1355,108.2755,108.1355,108.2195,163011.0
2017-04-25 13:30:00,115.96,115.99,115.93,115.97,60094.0,108.2289,108.2569,108.2009,108.2382,60094.0
2017-04-25 14:00:00,115.97,116.03,115.95,115.96,41878.0,108.2382,108.2942,108.2195,108.2289,41878.0
2017-04-25 14:30:00,115.96,116.0,115.91,115.94,76304.0,108.2289,108.2662,108.1822,108.2102,76304.0
2017-04-25 15:00:00,115.94,116.1,115.93,116.06,38258.0,108.2102,108.3595,108.2009,108.3222,38258.0
2017-04-25 15:30:00,116.05,116.05,115.9,115.92,91773.0,108.3129,108.3129,108.1729,108.1915,91773.0
2017-04-26 09:30:00,116.0,116.11,115.9,115.95,107365.0,108.2662,108.3689,108.1729,108.2195,107365.0
2017-04-26 10:00:00,115.97,116.06,115.94,116.05,63321.0,108.2382,108.3222,108.2102,108.3129,63321.0
2017-04-26 10:30:00,116.07,116.1,115.98,116.1,88836.0,108.3315,108.3595,108.2475,108.3595,88836.0
2017-04-26 11:00:00,116.09,116.27,116.02,116.26,64610.0,108.3502,108.5182,108.2849,108.5088,64610.0
2017-04-26 11:30:00,116.25,116.26,115.94,116.02,87164.0,108.4995,108.5088,108.2102,108.2849,87164.0
2017-04-26 12:00:00,116.02,116.18,116.0,116.1,44497.0,108.2849,108.4342,108.2662,108.3595,44497.0
2017-04-26 12:30:00,116.11,116.21,116.07,116.2,68143.0,108.3689,108.4622,108.3315,108.4528,68143.0
2017-04-26 13:00:00,116.2,116.26,116.17,116.18,55793.0,108.4528,108.5088,108.4248,108.4342,55793.0
2017-04-26 13:30:00,116.17,116.29,116.0,116.05,66838.0,108.4248,108.5368,108.2662,108.3129,66838.0
2017-04-26 14:00:00,116.05,116.17,115.98,116.08,103056.0,108.3129,108.4248,108.2475,108.3409,103056.0
2017-04-26 14:30:00,116.08,116.19,116.08,116.14,103909.0,108.3409,108.4435,108.3409,108.3968,103909.0
2017-04-26 15:00:00,116.13,116.25,116.11,116.16,55548.0,108.3875,108.4995,108.3689,108.4155,55548.0
2017-04-26 15:30:00,116.17,116.17,115.9,115.94,162519.0,108.4248,108.4248,108.1729,108.2102,162519.0
2017-04-27 09:30:00,116.15,116.27,116.07,116.26,113433.0,108.4062,108.5182,108.3315,108.5088,113433.0
2017-04-27 10:00:00,116.26,116.45,116.25,116.31,84252.0,108.5088,108.6862,108.4995,108.5555,84252.0
2017-04-27 10:30:00,116.31,116.37,116.12,116.18,77545.0,108.5555,108.6115,108.3782,108.4342,77545.0
2017-04-27 11:00:00,116.19,116.28,116.17,116.2,53192.0,108.4435,108.5275,108.4248,108.4528,53192.0
2017-04-27 11:30:00,116.2,116.25,116.11,116.2,76625.0,108.4528,108.4995,108.3689,108.4528,76625.0
2017-04-27 12:00:00,116.22,116.24,116.16,116.18,95089.0,108.4715,108.4902,108.4155,108.4342,95089.0
2017-04-27 12:30:00,116.19,116.47,116.18,116.47,60153.0,108.4435,108.7048,108.4342,108.7048,60153.0
2017-04-27 13:00:00,116.47,116.48,116.42,116.45,54435.0,108.7048,108.7142,108.6582,108.6862,54435.0
2017-04-27 13:30:00,116.44,116.45,116.38,116.39,35062.0,108.6768,108.6862,108.6208,108.6302,35062.0
2017-04-27 14:00:00,116.39,116.42,116.33,116.34,46742.0,108.6302,108.6582,108.5742,108.5835,46742.0
2017-04-27 14:30:00,116.38,116.45,116.38,116.41,90772.0,108.6208,108.6862,108.6208,108.6488,90772.0
2017-04-27 15:00:00,116.4,116.4,116.27,116.34,87923.0,108.6395,108.6395,108.5182,108.5835,87923.0
2017-04-27 15:30:00,116.36,116.38,116.27,116.35,210305.0,108.6022,108.6208,108.5182,108.5928,210305.0
2017-04-28 09:30:00,116.64,116.77,116.36,116.36,130360.0,108.8635,108.9848,108.6022,108.6022,130360.0
2017-04-28 10:00:00,116.37,116.42,116.25,116.31,88017.0,108.6115,108.6582,108.4995,108.5555,88017.0
2017-04-28 10:30:00,116.31,116.38,116.24,116.35,61498.0,108.5555,108.6208,108.4902,108.5928,61498.0
2017-04-28 11:00:00,116.35,116.36,116.22,116.28,48406.0,108.5928,108.6022,108.4715,108.5275,48406.0
2017-04-28 11:30:00,116.27,116.28,116.19,116.25,48712.0,108.5182,108.5275,108.4435,108.4995,48712.0
2017-04-28 12:00:00,116.25,116.36,116.25,116.34,39135.0,108.4995,108.6022,108.4995,108.5835,39135.0
2017-04-28 12:30:00,116.35,116.39,116.31,116.35,37583.0,108.5928,108.6302,108.5555,108.5928,37583.0
2017-04-28 13:00:00,116.35,116.38,116.27,116.33,98884.0,108.5928,108.6208,108.5182,108.5742,98884.0
2017-04-28 13:30:00,116.33,116.36,116.29,116.31,50496.0,108.5742,108.6022,108.5368,108.5555,50496.0
2017-04-28 14:00:00,116.28,116.33,116.21,116.28,55301.0,108.5275,108.5742,108.4622,108.5275,55301.0
2017-04-28 14:30:00,116.28,116.34,116.28,116.28,81632.0,108.5275,108.5835,108.5275,108.5275,81632.0
2017-04-28 15:00:00,116.28,116.38,116.26,116.32,77033.0,108.5275,108.6208,108.5088,108.5648,77033.0
2017-04-28 15:30:00,116.32,116.4,116.3,116.34,134801.0,108.5648,108.6395,108.5462,108.5835,134801.0
2017-05-01 09:30:00,116.7,116.72,116.54,116.65,217142.0,108.9195,108.9382,108.7702,108.8728,217142.0
2017-05-01 10:00:00,116.62,116.63,116.51,116.61,61584.0,108.8448,108.8542,108.7422,108.8355,61584.0
2017-05-01 10:30:00,116.62,116.84,116.62,116.82,63248.0,108.8448,109.0502,108.8448,109.0315,63248.0
2017-05-01 11:00:00,116.8,116.83,116.7,116.7,28088.0,109.0128,109.0408,108.9195,108.9195,28088.0
2017-05-01 11:30:00,116.71,116.78,116.68,116.76,45967.0,108.9288,108.9942,108.9008,108.9755,45967.0
2017-05-01 12:00:00,116.75,116.81,116.73,116.78,50799.0,108.9662,109.0222,108.9475,108.9942,50799.0
2017-05-01 12:30:00,116.77,116.82,116.6,116.72,100272.0,108.9848,109.0315,108.8262,108.9382,100272.0
2017-05-01 13:00:00,116.72,116.84,116.7,116.84,60630.0,108.9382,109.0502,108.9195,109.0502,60630.0
2017-05-01 13:30:00,116.82,116.93,116.81,116.93,38757.0,109.0315,109.1342,109.0222,109.1342,38757.0
2017-05-01 14:00:00,116.97,117.02,116.92,116.95,60525.0,109.1715,109.2182,109.1248,109.1528,60525.0
2017-05-01 14:30:00,116.92,116.96,116.87,116.92,89859.0,109.1248,109.1622,109.0782,109.1248,89859.0
2017-05-01 15:00:00,116.91,116.99,116.9,116.92,54795.0,109.1155,109.1902,109.1062,109.1248,54795.0
2017-05-01 15:30:00,116.93,117.02,116.77,116.77,252631.0,109.1342,109.2182,108.9848,108.9848,252631.0
2017-05-02 09:30:00,116.97,117.02,116.74,116.74,79229.0,109.1715,109.2182,108.9568,108.9568,79229.0
2017-05-02 10:00:00,116.73,116.86,116.71,116.84,66182.0,108.9475,109.0688,108.9288,109.0502,66182.0
2017-05-02 10:30:00,116.84,116.9,116.8,116.83,40226.0,109.0502,109.1062,109.0128,109.0408,40226.0
2017-05-02 11:00:00,116.83,116.86,116.8,116.84,64842.0,109.0408,109.0688,109.0128,109.0502,64842.0
2017-05-02 11:30:00,116.83,116.93,116.83,116.9,30154.0,109.0408,109.1342,109.0408,109.1062,30154.0
2017-05-02 12:00:00,116.91,117.01,116.91,116.98,336867.0,109.1155,109.2088,109.1155,109.1808,336867.0
2017-05-02 12:30:00,116.98,117.04,116.97,117.0,46911.0,109.1808,109.2368,109.1715,109.1995,46911.0
2017-05-02 13:00:00,116.99,117.02,116.96,116.97,34240.0,109.1902,109.2182,109.1622,109.1715,34240.0
2017-05-02 13:30:00,116.96,116.98,116.93,116.94,43126.0,109.1622,109.1808,109.1342,109.1435,43126.0
2017-05-02 14:00:00,116.94,116.99,116.94,116.95,52436.0,109.1435,109.1902,109.1435,109.1528,52436.0
2017-05-02 14:30:00,116.94,116.96,116.81,116.84,101590.0,109.1435,109.1622,109.0222,109.0502,101590.0
2017-05-02 15:00:00,116.83,116.88,116.81,116.86,76874.0,109.0408,109.0875,109.0222,109.0688,76874.0
2017-05-02 15:30:00,116.86,117.02,116.85,117.02,120562.0,109.0688,109.2182,109.0595,109.2182,120562.0
2017-05-03 09:30:00,116.79,116.85,116.61,116.66,173994.0,109.0035,109.0595,108.8355,108.8822,173994.0
2017-05-03 10:00:00,116.65,116.67,116.46,116.58,103790.0,108.8728,108.8915,108.6955,108.8075,103790.0
2017-05-03 10:30:00,116.57,116.61,116.29,116.33,100693.0,108.7982,108.8355,108.5368,108.5742,100693.0
2017-05-03 11:00:00,116.34,116.48,116.32,116.47,66928.0,108.5835,108.7142,108.5648,108.7048,66928.0
2017-05-03 11:30:00,116.47,116.54,116.44,116.49,241553.0,108.7048,108.7702,108.6768,108.7235,241553.0
2017-05-03 12:00:00,116.49,116.52,116.47,116.52,43629.0,108.7235,108.7515,108.7048,108.7515,43629.0
2017-05-03 12:30:00,116.54,116.54,116.46,116.51,41882.0,108.7702,108.7702,108.6955,108.7422,41882.0
2017-05-03 13:00:00,116.52,116.54,116.39,116.44,85692.0,108.7515,108.7702,108.6302,108.6768,85692.0
2017-05-03 13:30:00,116.44,116.48,116.39,116.47,49660.0,108.6768,108.7142,108.6302,108.7048,49660.0
2017-05-03 14:00:00,116.49,116.59,116.37,116.43,98088.0,108.7235,108.8168,108.6115,108.6675,98088.0
2017-05-03 14:30:00,116.44,116.53,116.38,116.5,78733.0,108.6768,108.7608,108.6208,108.7328,78733.0
2017-05-03 15:00:00,116.5,116.56,116.46,116.5,81476.0,108.7328,108.7888,108.6955,108.7328,81476.0
2017-05-03 15:30:00,116.51,116.71,116.5,116.62,167458.0,108.7422,108.9288,108.7328,108.8448,167458.0
2017-05-04 09:30:00,116.71,116.77,116.45,116.51,106788.0,108.9288,108.9848,108.6862,108.7422,106788.0
2017-05-04 10:00:00,116.52,116.76,116.5,116.73,89320.0,108.7515,108.9755,108.7328,108.9475,89320.0
2017-05-04 10:30:00,116.73,116.78,116.64,116.68,43564.0,108.9475,108.9942,108.8635,108.9008,43564.0
2017-05-04 11:00:00,116.69,116.74,116.64,116.71,39834.0,108.9102,108.9568,108.8635,108.9288,39834.0
2017-05-04 11:30:00,116.72,116.89,116.7,116.75,59503.0,108.9382,109.0968,108.9195,108.9662,59503.0
2017-05-04 12:00:00,116.73,116.76,116.43,116.54,160623.0,108.9475,108.9755,108.6675,108.7702,160623.0
2017-05-04 12:30:00,116.54,116.8,116.52,116.79,135285.0,108.7702,109.0128,108.7515,109.0035,135285.0
2017-05-04 13:00:00,116.79,116.82,116.74,116.77,51894.0,109.0035,109.0315,108.9568,108.9848,51894.0
2017-05-04 13:30:00,116.76,116.85,116.72,116.78,46071.0,108.9755,109.0595,108.9382,108.9942,46071.0
2017-05-04 14:00:00,116.79,116.88,116.65,116.81,76397.0,109.0035,109.0875,108.8728,109.0222,76397.0
2017-05-04 14:30:00,116.79,116.89,116.76,116.8,86753.0,109.0035,109.0968,108.9755,109.0128,86753.0
2017-05-04 15:00:00,116.8,116.85,116.76,116.81,57835.0,109.0128,109.0595,108.9755,109.0222,57835.0
2017-05-04 15:30:00,116.81,116.92,116.8,116.88,56520.0,109.0222,109.1248,109.0128,109.0875,56520.0
2017-05-05 09:30:00,117.08,117.31,116.95,116.99,89893.0,109.2742,109.4888,109.1528,109.1902,89893.0
2017-05-05 10:00:00,116.96,117.03,116.86,116.91,98243.0,109.1622,109.2275,109.0688,109.1155,98243.0
2017-05-05 10:30:00,116.91,116.94,116.8,116.9,63274.0,109.1155,109.1435,109.0128,109.1062,63274.0
2017-05-05 11:00:00,116.91,116.98,116.89,116.9,53407.0,109.1155,109.1808,109.0968,109.1062,53407.0
2017-05-05 11:30:00,116.9,117.05,116.89,117.04,38870.0,109.1062,109.2462,109.0968,109.2368,38870.0
2017-05-05 12:00:00,117.05,117.08,116.99,116.99,25056.0,109.2462,109.2742,109.1902,109.1902,25056.0
2017-05-05 12:30:00,116.97,117.03,116.91,117.0,37346.0,109.1715,109.2275,109.1155,109.1995,37346.0
2017-05-05 13:00:00,117.01,117.08,116.99,117.07,33517.0,109.2088,109.2742,109.1902,109.2648,33517.0
2017-05-05 13:30:00,117.07,117.14,117.04,117.13,29984.0,109.2648,109.3302,109.2368,109.3208,29984.0
2017-05-05 14:00:00,117.13,117.18,117.08,117.11,71229.0,109.3208,109.3675,109.2742,109.3022,71229.0
2017-05-05 14:30:00,117.09,117.22,117.09,117.13,84494.0,109.2835,109.4048,109.2835,109.3208,84494.0
2017-05-05 15:00:00,117.15,117.21,117.09,117.16,72154.0,109.3395,109.3955,109.2835,109.3488,72154.0
2017-05-05 15:30:00,117.16,117.37,117.16,117.37,125805.0,109.3488,109.5448,109.3488,109.5448,125805.0
2017-05-08 09:30:00,117.39,117.47,117.18,117.18,75969.0,109.5635,109.6382,109.3675,109.3675,75969.0
2017-05-08 10:00:00,117.18,117.25,117.14,117.17,54429.0,109.3675,109.4328,109.3302,109.3582,54429.0
2017-05-08 10:30:00,117.16,117.28,117.12,117.15,42330.0,109.3488,109.4608,109.3115,109.3395,42330.0
2017-05-08 11:00:00,117.15,117.19,117.04,117.06,35009.0,109.3395,109.3768,109.2368,109.2555,35009.0
2017-05-08 11:30:00,117.07,117.21,117.07,117.15,46824.0,109.2648,109.3955,109.2648,109.3395,46824.0
2017-05-08 12:00:00,117.15,117.19,117.12,117.18,67172.0,109.3395,109.3768,109.3115,109.3675,67172.0
2017-05-08 12:30:00,117.18,117.3,117.17,117.29,68659.0,109.3675,109.4795,109.3582,109.4702,68659.0
2017-05-08 13:00:00,117.28,117.29,117.24,117.29,64889.0,109.4608,109.4702,109.4235,109.4702,64889.0
2017-05-08 13:30:00,117.28,117.36,117.27,117.34,153317.0,109.4608,109.5355,109.4515,109.5168,153317.0
2017-05-08 14:00:00,117.34,117.35,117.26,117.31,125189.0,109.5168,109.5262,109.4422,109.4888,125189.0
2017-05-08 14:30:00,117.3,117.32,117.24,117.3,85649.0,109.4795,109.4982,109.4235,109.4795,85649.0
2017-05-08 15:00:00,117.31,117.33,117.25,117.27,89529.0,109.4888,109.5075,109.4328,109.4515,89529.0
2017-05-08 15:30:00,117.27,117.34,117.17,117.34,281026.0,109.4515,109.5168,109.3582,109.5168,281026.0
2017-05-09 09:30:00,117.51,117.56,117.25,117.56,68318.0,109.6755,109.7222,109.4328,109.7222,68318.0
2017-05-09 10:00:00,117.58,117.7,117.58,117.65,78106.0,109.7408,109.8528,109.7408,109.8062,78106.0
2017-05-09 10:30:00,117.66,117.69,117.57,117.59,41099.0,109.8155,109.8435,109.7315,109.7502,41099.0
2017-05-09 11:00:00,117.59,117.65,117.49,117.59,92921.0,109.7502,109.8062,109.6568,109.7502,92921.0
2017-05-09 11:30:00,117.57,117.6,117.53,117.58,39584.0,109.7315,109.7595,109.6942,109.7408,39584.0
2017-05-09 12:00:00,117.58,117.65,117.57,117.59,27889.0,109.7408,109.8062,109.7315,109.7502,27889.0
2017-05-09 12:30:00,117.59,117.61,117.52,117.54,62447.0,109.7502,109.7688,109.6848,109.7035,62447.0
2017-05-09 13:00:00,117.54,117.58,117.42,117.42,19313.0,109.7035,109.7408,109.5915,109.5915,19313.0
2017-05-09 13:30:00,117.44,117.53,117.42,117.52,30223.0,109.6102,109.6942,109.5915,109.6848,30223.0
2017-05-09 14:00:00,117.53,117.54,117.48,117.49,56655.0,109.6942,109.7035,109.6475,109.6568,56655.0
2017-05-09 14:30:00,117.48,117.55,117.48,117.52,37644.0,109.6475,109.7128,109.6475,109.6848,37644.0
2017-05-09 15:00:00,117.52,117.59,117.51,117.58,58623.0,109.6848,109.7502,109.6755,109.7408,58623.0
2017-05-09 15:30:00,117.56,117.57,117.33,117.52,258791.0,109.7222,109.7315,109.5075,109.6848,258791.0
2017-05-10 09:30:00,117.45,117.45,117.25,117.36,124126.0,109.6195,109.6195,109.4328,109.5355,124126.0
2017-05-10 10:00:00,117.35,117.4,117.22,117.22,108254.0,109.5262,109.5728,109.4048,109.4048,108254.0
2017-05-10 10:30:00,117.24,117.33,117.19,117.26,53302.0,109.4235,109.5075,109.3768,109.4422,53302.0
2017-05-10 11:00:00,117.26,117.47,117.25,117.44,101963.0,109.4422,109.6382,109.4328,109.6102,101963.0
2017-05-10 11:30:00,117.46,117.46,117.39,117.42,41726.0,109.6288,109.6288,109.5635,109.5915,41726.0
2017-05-10 12:00:00,117.42,117.46,117.4,117.45,26501.0,109.5915,109.6288,109.5728,109.6195,26501.0
2017-05-10 12:30:00,117.43,117.5,117.43,117.5,85151.0,109.6008,109.6662,109.6008,109.6662,85151.0
2017-05-10 13:00:00,117.49,117.52,117.45,117.5,39012.0,109.6568,109.6848,109.6195,109.6662,39012.0
2017-05-10 13:30:00,117.5,117.55,117.48,117.51,31637.0,109.6662,109.7128,109.6475,109.6755,31637.0
2017-05-10 14:00:00,117.5,117.54,117.45,117.45,149479.0,109.6662,109.7035,109.6195,109.6195,149479.0
2017-05-10 14:30:00,117.47,117.55,117.47,117.53,87017.0,109.6382,109.7128,109.6382,109.6942,87017.0
2017-05-10 15:00:00,117.52,117.6,117.5,117.51,47828.0,109.6848,109.7595,109.6662,109.6755,47828.0
2017-05-10 15:30:00,117.5,117.61,117.43,117.58,120625.0,109.6662,109.7688,109.6008,109.7408,120625.0
2017-05-11 09:30:00,117.25,117.35,116.82,116.89,152153.0,109.4328,109.5262,109.0315,109.0968,152153.0
2017-05-11 10:00:00,116.9,116.96,116.73,116.83,74853.0,109.1062,109.1622,108.9475,109.0408,74853.0
2017-05-11 10:30:00,116.82,116.88,116.71,116.87,56386.0,109.0315,109.0875,108.9288,109.0782,56386.0
2017-05-11 11:00:00,116.88,117.0,116.88,117.0,36827.0,109.0875,109.1995,109.0875,109.1995,36827.0
2017-05-11 11:30:00,116.97,117.04,116.94,116.96,37974.0,109.1715,109.2368,109.1435,109.1622,37974.0
2017-05-11 12:00:00,116.96,117.16,116.96,117.11,66534.0,109.1622,109.3488,109.1622,109.3022,66534.0
2017-05-11 12:30:00,117.12,117.17,117.09,117.12,29589.0,109.3115,109.3582,109.2835,109.3115,29589.0
2017-05-11 13:00:00,117.12,117.25,117.1,117.17,57196.0,109.3115,109.4328,109.2928,109.3582,57196.0
2017-05-11 13:30:00,117.16,117.35,117.16,117.34,34128.0,109.3488,109.5262,109.3488,109.5168,34128.0
2017-05-11 14:00:00,117.35,117.45,117.26,117.39,90970.0,109.5262,109.6195,109.4422,109.5635,90970.0
2017-05-11 14:30:00,117.41,117.41,117.3,117.32,73858.0,109.5822,109.5822,109.4795,109.4982,73858.0
2017-05-11 15:00:00,117.34,117.39,117.28,117.31,67742.0,109.5168,109.5635,109.4608,109.4888,67742.0
2017-05-11 15:30:00,117.31,117.43,117.29,117.4,228570.0,109.4888,109.6008,109.4702,109.5728,228570.0
2017-05-12 09:30:00,117.38,117.43,117.23,117.35,114242.0,109.5542,109.6008,109.4142,109.5262,114242.0
2017-05-12 10:00:00,117.35,117.45,117.27,117.3,72509.0,109.5262,109.6195,109.4515,109.4795,72509.0
2017-05-12 10:30:00,117.3,117.34,117.24,117.29,45322.0,109.4795,109.5168,109.4235,109.4702,45322.0
2017-05-12 11:00:00,117.31,117.41,117.29,117.39,32431.0,109.4888,109.5822,109.4702,109.5635,32431.0
2017-05-12 11:30:00,117.39,117.47,117.39,117.43,25117.0,109.5635,109.6382,109.5635,109.6008,25117.0
2017-05-12 12:00:00,117.43,117.43,117.35,117.37,32476.0,109.6008,109.6008,109.5262,109.5448,32476.0
2017-05-12 12:30:00,117.36,117.41,117.36,117.38,31313.0,109.5355,109.5822,109.5355,109.5542,31313.0
2017-05-12 13:00:00,117.38,117.38,117.34,117.36,195837.0,109.5542,109.5542,109.5168,109.5355,195837.0
2017-05-12 13:30:00,117.37,117.43,117.34,117.42,40152.0,109.5448,109.6008,109.5168,109.5915,40152.0
2017-05-12 14:00:00,117.41,117.42,117.35,117.36,47486.0,109.5822,109.5915,109.5262,109.5355,47486.0
2017-05-12 14:30:00,117.36,117.41,117.35,117.38,79110.0,109.5355,109.5822,109.5262,109.5542,79110.0
2017-05-12 15:00:00,117.37,117.38,117.3,117.3,49316.0,109.5448,109.5542,109.4795,109.4795,49316.0
2017-05-12 15:30:00,117.31,117.38,117.26,117.37,56729.0,109.4888,109.5542,109.4422,109.5448,56729.0
2017-05-15 09:30:00,117.22,117.73,117.22,117.71,83160.0,109.4048,109.8808,109.4048,109.8622,83160.0
2017-05-15 10:00:00,117.73,117.78,117.65,117.74,33568.0,109.8808,109.9275,109.8062,109.8902,33568.0
2017-05-15 10:30:00,117.75,117.89,117.73,117.86,32342.0,109.8995,110.0302,109.8808,110.0022,32342.0
2017-05-15 11:00:00,117.87,117.92,117.82,117.83,40040.0,110.0115,110.0582,109.9648,109.9742,40040.0
2017-05-15 11:30:00,117.82,117.84,117.72,117.76,35484.0,109.9648,109.9835,109.8715,109.9088,35484.0
2017-05-15 12:00:00,117.76,117.78,117.7,117.73,23285.0,109.9088,109.9275,109.8528,109.8808,23285.0
2017-05-15 12:30:00,117.73,117.76,117.72,117.72,71567.0,109.8808,109.9088,109.8715,109.8715,71567.0
2017-05-15 13:00:00,117.72,117.81,117.71,117.81,28742.0,109.8715,109.9555,109.8622,109.9555,28742.0
2017-05-15 13:30:00,117.81,117.85,117.81,117.82,54101.0,109.9555,109.9928,109.9555,109.9648,54101.0
2017-05-15 14:00:00,117.82,117.83,117.67,117.68,41724.0,109.9648,109.9742,109.8248,109.8342,41724.0
2017-05-15 14:30:00,117.68,117.77,117.67,117.74,73150.0,109.8342,109.9182,109.8248,109.8902,73150.0
2017-05-15 15:00:00,117.75,117.8,117.73,117.78,55887.0,109.8995,109.9462,109.8808,109.9275,55887.0
2017-05-15 15:30:00,117.78,117.88,117.74,117.86,120183.0,109.9275,110.0208,109.8902,110.0022,120183.0
2017-05-16 09:30:00,118.06,118.06,117.87,117.94,99815.0,110.1888,110.1888,110.0115,110.0768,99815.0
2017-05-16 10:00:00,117.95,117.98,117.68,117.69,53967.0,110.0862,110.1142,109.8342,109.8435,53967.0
2017-05-16 10:30:00,117.71,117.73,117.58,117.7,77225.0,109.8622,109.8808,109.7408,109.8528,77225.0
2017-05-16 11:00:00,117.71,117.81,117.65,117.77,88799.0,109.8622,109.9555,109.8062,109.9182,88799.0
2017-05-16 11:30:00,117.77,117.9,117.7,117.84,29077.0,109.9182,110.0395,109.8528,109.9835,29077.0
2017-05-16 12:00:00,117.83,117.92,117.8,117.91,42694.0,109.9742,110.0582,109.9462,110.0488,42694.0
2017-05-16 12:30:00,117.9,117.91,117.85,117.88,46234.0,110.0395,110.0488,109.9928,110.0208,46234.0
2017-05-16 13:00:00,117.85,117.89,117.81,117.83,18345.0,109.9928,110.0302,109.9555,109.9742,18345.0
2017-05-16 13:30:00,117.84,117.9,117.78,117.8,81393.0,109.9835,110.0395,109.9275,109.9462,81393.0
2017-05-16 14:00:00,117.79,117.82,117.73,117.76,156590.0,109.9368,109.9648,109.8808,109.9088,156590.0
2017-05-16 14:30:00,117.76,117.81,117.75,117.77,57195.0,109.9088,109.9555,109.8995,109.9182,57195.0
2017-05-16 15:00:00,117.77,117.84,117.77,117.83,131964.0,109.9182,109.9835,109.9182,109.9742,131964.0
2017-05-16 15:30:00,117.83,117.89,117.82,117.88,199178.0,109.9742,110.0302,109.9648,110.0208,199178.0
2017-05-17 09:30:00,116.95,117.16,116.72,116.75,166933.0,109.1528,109.3488,108.9382,108.9662,166933.0
2017-05-17 10:00:00,116.75,116.83,116.59,116.68,235217.0,108.9662,109.0408,108.8168,108.9008,235217.0
2017-05-17 10:30:00,116.68,116.72,116.29,116.32,103466.0,108.9008,108.9382,108.5368,108.5648,103466.0
2017-05-17 11:00:00,116.34,116.55,116.22,116.46,86437.0,108.5835,108.7795,108.4715,108.6955,86437.0
2017-05-17 11:30:00,116.48,116.61,116.37,116.61,75350.0,108.7142,108.8355,108.6115,108.8355,75350.0
2017-05-17 12:00:00,116.61,116.61,116.48,116.49,85657.0,108.8355,108.8355,108.7142,108.7235,85657.0
2017-05-17 12:30:00,116.48,116.65,116.44,116.64,63940.0,108.7142,108.8728,108.6768,108.8635,63940.0
2017-05-17 13:00:00,116.64,116.64,116.46,116.52,54636.0,108.8635,108.8635,108.6955,108.7515,54636.0
2017-05-17 13:30:00,116.51,116.54,116.3,116.36,57973.0,108.7422,108.7702,108.5462,108.6022,57973.0
2017-05-17 14:00:00,116.34,116.45,116.09,116.11,114281.0,108.5835,108.6862,108.3502,108.3689,114281.0
2017-05-17 14:30:00,116.15,116.19,115.88,116.08,166959.0,108.4062,108.4435,108.1542,108.3409,166959.0
2017-05-17 15:00:00,116.06,116.24,115.94,116.07,86707.0,108.3222,108.4902,108.2102,108.3315,86707.0
2017-05-17 15:30:00,116.06,116.19,115.63,115.69,661865.0,108.3222,108.4435,107.9209,107.9769,661865.0
2017-05-18 09:30:00,115.65,116.0,115.57,115.88,217528.0,107.9395,108.2662,107.8649,108.1542,217528.0
2017-05-18 10:00:00,115.86,116.38,115.86,116.32,160833.0,108.1355,108.6208,108.1355,108.5648,160833.0
2017-05-18 10:30:00,116.31,116.45,116.2,116.29,80984.0,108.5555,108.6862,108.4528,108.5368,80984.0
2017-05-18 11:00:00,116.35,116.42,116.26,116.35,97935.0,108.5928,108.6582,108.5088,108.5928,97935.0
2017-05-18 11:30:00,116.37,116.4,116.02,116.02,113210.0,108.6115,108.6395,108.2849,108.2849,113210.0
2017-05-18 12:00:00,116.03,116.16,115.94,116.14,46352.0,108.2942,108.4155,108.2102,108.3968,46352.0
2017-05-18 12:30:00,116.15,116.26,116.04,116.12,83617.0,108.4062,108.5088,108.3035,108.3782,83617.0
2017-05-18 13:00:00,116.13,116.16,116.0,116.08,64294.0,108.3875,108.4155,108.2662,108.3409,64294.0
2017-05-18 13:30:00,116.09,116.42,116.03,116.34,83627.0,108.3502,108.6582,108.2942,108.5835,83627.0
2017-05-18 14:00:00,116.34,116.64,116.34,116.59,139575.0,108.5835,108.8635,108.5835,108.8168,139575.0
2017-05-18 14:30:00,116.6,116.75,116.46,116.48,70062.0,108.8262,108.9662,108.6955,108.7142,70062.0
2017-05-18 15:00:00,116.48,116.59,116.39,116.43,104640.0,108.7142,108.8168,108.6302,108.6675,104640.0
2017-05-18 15:30:00,116.44,116.59,116.29,116.32,140386.0,108.6768,108.8168,108.5368,108.5648,140386.0
2017-05-19 09:30:00,116.66,117.03,116.6,116.91,168174.0,108.8822,109.2275,108.8262,109.1155,168174.0
2017-05-19 10:00:00,116.94,117.13,116.88,117.07,89239.0,109.1435,109.3208,109.0875,109.2648,89239.0
2017-05-19 10:30:00,117.09,117.14,117.01,117.12,84821.0,109.2835,109.3302,109.2088,109.3115,84821.0
2017-05-19 11:00:00,117.13,117.22,117.09,117.12,79304.0,109.3208,109.4048,109.2835,109.3115,79304.0
2017-05-19 11:30:00,117.12,117.18,117.05,117.18,40506.0,109.3115,109.3675,109.2462,109.3675,40506.0
2017-05-19 12:00:00,117.2,117.25,117.19,117.22,39079.0,109.3862,109.4328,109.3768,109.4048,39079.0
2017-05-19 12:30:00,117.22,117.32,117.21,117.29,37493.0,109.4048,109.4982,109.3955,109.4702,37493.0
2017-05-19 13:00:00,117.28,117.29,117.21,117.25,44488.0,109.4608,109.4702,109.3955,109.4328,44488.0
2017-05-19 13:30:00,117.25,117.26,117.19,117.23,36164.0,109.4328,109.4422,109.3768,109.4142,36164.0
2017-05-19 14:00:00,117.23,117.27,117.18,117.26,93298.0,109.4142,109.4515,109.3675,109.4422,93298.0
2017-05-19 14:30:00,117.26,117.37,117.25,117.27,43055.0,109.4422,109.5448,109.4328,109.4515,43055.0
2017-05-19 15:00:00,117.28,117.28,116.95,116.99,108163.0,109.4608,109.4608,109.1528,109.1902,108163.0
2017-05-19 15:30:00,116.99,117.05,116.93,117.01,155800.0,109.1902,109.2462,109.1342,109.2088,155800.0
2017-05-22 09:30:00,117.24,117.56,116.99,117.52,130365.0,109.4235,109.7222,109.1902,109.6848,130365.0
2017-05-22 10:00:00,117.54,117.57,117.48,117.56,42209.0,109.7035,109.7315,109.6475,109.7222,42209.0
2017-05-22 10:30:00,117.56,117.6,117.43,117.5,29210.0,109.7222,109.7595,109.6008,109.6662,29210.0
2017-05-22 11:00:00,117.48,117.61,117.45,117.59,29267.0,109.6475,109.7688,109.6195,109.7502,29267.0
2017-05-22 11:30:00,117.6,117.62,117.53,117.61,28834.0,109.7595,109.7782,109.6942,109.7688,28834.0
2017-05-22 12:00:00,117.6,117.74,117.59,117.69,36779.0,109.7595,109.8902,109.7502,109.8435,36779.0
2017-05-22 12:30:00,117.69,117.7,117.65,117.65,66541.0,109.8435,109.8528,109.8062,109.8062,66541.0
2017-05-22 13:00:00,117.67,117.68,117.63,117.66,41698.0,109.8248,109.8342,109.7875,109.8155,41698.0
2017-05-22 13:30:00,117.66,117.68,117.6,117.63,45312.0,109.8155,109.8342,109.7595,109.7875,45312.0
2017-05-22 14:00:00,117.62,117.68,117.59,117.68,57975.0,109.7782,109.8342,109.7502,109.8342,57975.0
2017-05-22 14:30:00,117.68,117.74,117.67,117.71,103361.0,109.8342,109.8902,109.8248,109.8622,103361.0
2017-05-22 15:00:00,117.71,117.75,117.69,117.72,64018.0,109.8622,109.8995,109.8435,109.8715,64018.0
2017-05-22 15:30:00,117.73,117.84,117.71,117.76,83040.0,109.8808,109.9835,109.8622,109.9088,83040.0
2017-05-23 09:30:00,118.0,118.0,117.74,117.78,85828.0,110.1328,110.1328,109.8902,109.9275,85828.0
2017-05-23 10:00:00,117.76,117.89,117.71,117.84,45578.0,109.9088,110.0302,109.8622,109.9835,45578.0
2017-05-23 10:30:00,117.84,117.86,117.77,117.83,57554.0,109.9835,110.0022,109.9182,109.9742,57554.0
2017-05-23 11:00:00,117.83,117.91,117.82,117.91,53041.0,109.9742,110.0488,109.9648,110.0488,53041.0
2017-05-23 11:30:00,117.91,117.95,117.87,117.94,85437.0,110.0488,110.0862,110.0115,110.0768,85437.0
2017-05-23 12:00:00,117.93,117.96,117.78,117.78,63993.0,110.0675,110.0955,109.9275,109.9275,63993.0
2017-05-23 12:30:00,117.79,117.84,117.7,117.74,94086.0,109.9368,109.9835,109.8528,109.8902,94086.0
2017-05-23 13:00:00,117.76,117.84,117.74,117.81,33830.0,109.9088,109.9835,109.8902,109.9555,33830.0
2017-05-23 13:30:00,117.8,117.82,117.75,117.79,61523.0,109.9462,109.9648,109.8995,109.9368,61523.0
2017-05-23 14:00:00,117.8,117.82,117.74,117.76,30443.0,109.9462,109.9648,109.8902,109.9088,30443.0
2017-05-23 14:30:00,117.76,117.85,117.73,117.81,109186.0,109.9088,109.9928,109.8808,109.9555,109186.0
2017-05-23 15:00:00,117.81,117.87,117.74,117.75,71436.0,109.9555,110.0115,109.8902,109.8995,71436.0
2017-05-23 15:30:00,117.75,117.8,117.71,117.8,108669.0,109.8995,109.9462,109.8622,109.9462,108669.0
2017-05-24 09:30:00,117.98,118.0,117.8,117.9,68050.0,110.1142,110.1328,109.9462,110.0395,68050.0
2017-05-24 10:00:00,117.89,117.96,117.8,117.93,44510.0,110.0302,110.0955,109.9462,110.0675,44510.0
2017-05-24 10:30:00,117.96,117.98,117.91,117.96,40111.0,110.0955,110.1142,110.0488,110.0955,40111.0
2017-05-24 11:00:00,117.95,117.99,117.85,117.99,71734.0,110.0862,110.1235,109.9928,110.1235,71734.0
2017-05-24 11:30:00,118.0,118.06,117.97,118.0,58659.0,110.1328,110.1888,110.1048,110.1328,58659.0
2017-05-24 12:00:00,118.01,118.04,117.98,118.04,38285.0,110.1422,110.1702,110.1142,110.1702,38285.0
2017-05-24 12:30:00,118.05,118.07,118.04,118.05,19452.0,110.1795,110.1982,110.1702,110.1795,19452.0
2017-05-24 13:00:00,118.06,118.08,117.99,118.02,16960.0,110.1888,110.2075,110.1235,110.1515,16960.0
2017-05-24 13:30:00,118.01,118.09,118.0,118.07,30116.0,110.1422,110.2168,110.1328,110.1982,30116.0
2017-05-24 14:00:00,118.06,118.24,117.98,118.22,87905.0,110.1888,110.3568,110.1142,110.3382,87905.0
2017-05-24 14:30:00,118.2,118.2,118.14,118.19,148847.0,110.3195,110.3195,110.2635,110.3102,148847.0
2017-05-24 15:00:00,118.21,118.23,118.12,118.22,86457.0,110.3288,110.3475,110.2448,110.3382,86457.0
2017-05-24 15:30:00,118.23,118.37,118.23,118.28,304224.0,110.3475,110.4782,110.3475,110.3942,304224.0
2017-05-25 09:30:00,118.57,118.77,118.55,118.72,63429.0,110.6648,110.8515,110.6462,110.8048,63429.0
2017-05-25 10:00:00,118.73,118.91,118.7,118.86,35012.0,110.8142,110.9822,110.7862,110.9355,35012.0
2017-05-25 10:30:00,118.87,119.0,118.87,118.98,33248.0,110.9448,111.0662,110.9448,111.0475,33248.0
2017-05-25 11:00:00,118.97,119.14,118.96,119.11,48054.0,111.0382,111.1968,111.0288,111.1688,48054.0
2017-05-25 11:30:00,119.13,119.16,118.97,119.02,38458.0,111.1875,111.2155,111.0382,111.0848,38458.0
2017-05-25 12:00:00,119.01,119.14,118.98,119.11,76319.0,111.0755,111.1968,111.0475,111.1688,76319.0
2017-05-25 12:30:00,119.1,119.24,119.1,119.24,71639.0,111.1595,111.2902,111.1595,111.2902,71639.0
2017-05-25 13:00:00,119.24,119.24,119.17,119.19,64705.0,111.2902,111.2902,111.2248,111.2435,64705.0
2017-05-25 13:30:00,119.18,119.25,119.13,119.25,47066.0,111.2342,111.2995,111.1875,111.2995,47066.0
2017-05-25 14:00:00,119.26,119.32,119.23,119.3,68417.0,111.3088,111.3648,111.2808,111.3462,68417.0
2017-05-25 14:30:00,119.3,119.39,119.29,119.35,86462.0,111.3462,111.4302,111.3368,111.3928,86462.0
2017-05-25 15:00:00,119.35,119.36,119.21,119.23,72025.0,111.3928,111.4022,111.2622,111.2808,72025.0
2017-05-25 15:30:00,119.22,119.37,119.16,119.19,227252.0,111.2715,111.4115,111.2155,111.2435,227252.0
2017-05-26 09:30:00,119.18,119.24,119.07,119.24,82416.0,111.2342,111.2902,111.1315,111.2902,82416.0
2017-05-26 10:00:00,119.23,119.3,119.18,119.2,82710.0,111.2808,111.3462,111.2342,111.2528,82710.0
2017-05-26 10:30:00,119.22,119.32,119.21,119.22,53524.0,111.2715,111.3648,111.2622,111.2715,53524.0
2017-05-26 11:00:00,119.22,119.26,119.19,119.23,24352.0,111.2715,111.3088,111.2435,111.2808,24352.0
2017-05-26 11:30:00,119.24,119.25,119.13,119.14,40642.0,111.2902,111.2995,111.1875,111.1968,40642.0
2017-05-26 12:00:00,119.12,119.23,119.12,119.23,24278.0,111.1782,111.2808,111.1782,111.2808,24278.0
2017-05-26 12:30:00,119.22,119.24,119.19,119.21,54492.0,111.2715,111.2902,111.2435,111.2622,54492.0
2017-05-26 13:00:00,119.21,119.24,119.17,119.19,75604.0,111.2622,111.2902,111.2248,111.2435,75604.0
2017-05-26 13:30:00,119.2,119.2,119.15,119.17,52778.0,111.2528,111.2528,111.2062,111.2248,52778.0
2017-05-26 14:00:00,119.17,119.23,119.16,119.22,50043.0,111.2248,111.2808,111.2155,111.2715,50043.0
2017-05-26 14:30:00,119.21,119.24,119.19,119.24,63515.0,111.2622,111.2902,111.2435,111.2902,63515.0
2017-05-26 15:00:00,119.22,119.26,119.2,119.22,58203.0,111.2715,111.3088,111.2528,111.2715,58203.0
2017-05-26 15:30:00,119.23,119.29,119.2,119.26,79504.0,111.2808,111.3368,111.2528,111.3088,79504.0
2017-05-30 09:30:00,119.05,119.34,119.05,119.25,56113.0,111.1128,111.3835,111.1128,111.2995,56113.0
2017-05-30 10:00:00,119.24,119.27,119.11,119.16,44181.0,111.2902,111.3182,111.1688,111.2155,44181.0
2017-05-30 10:30:00,119.17,119.3,119.17,119.23,19345.0,111.2248,111.3462,111.2248,111.2808,19345.0
2017-05-30 11:00:00,119.21,119.27,119.18,119.19,41301.0,111.2622,111.3182,111.2342,111.2435,41301.0
2017-05-30 11:30:00,119.19,119.25,119.19,119.21,44438.0,111.2435,111.2995,111.2435,111.2622,44438.0
2017-05-30 12:00:00,119.21,119.27,119.2,119.27,17078.0,111.2622,111.3182,111.2528,111.3182,17078.0
2017-05-30 12:30:00,119.28,119.31,119.23,119.28,45430.0,111.3275,111.3555,111.2808,111.3275,45430.0
2017-05-30 13:00:00,119.28,119.31,119.23,119.24,31958.0,111.3275,111.3555,111.2808,111.2902,31958.0
2017-05-30 13:30:00,119.23,119.27,119.22,119.23,39522.0,111.2808,111.3182,111.2715,111.2808,39522.0
2017-05-30 14:00:00,119.23,119.26,119.22,119.25,94880.0,111.2808,111.3088,111.2715,111.2995,94880.0
2017-05-30 14:30:00,119.25,119.27,119.21,119.26,28914.0,111.2995,111.3182,111.2622,111.3088,28914.0
2017-05-30 15:00:00,119.27,119.34,119.26,119.28,56328.0,111.3182,111.3835,111.3088,111.3275,56328.0
2017-05-30 15:30:00,119.29,119.36,119.25,119.25,74988.0,111.3368,111.4022,111.2995,111.2995,74988.0
2017-05-31 09:30:00,119.47,119.55,118.99,119.01,128699.0,111.5048,111.5795,111.0568,111.0755,128699.0
2017-05-31 10:00:00,119.01,119.06,118.83,119.03,101532.0,111.0755,111.1222,110.9075,111.0942,101532.0
2017-05-31 10:30:00,119.03,119.23,118.98,119.21,60542.0,111.0942,111.2808,111.0475,111.2622,60542.0
2017-05-31 11:00:00,119.22,119.25,119.08,119.11,29743.0,111.2715,111.2995,111.1408,111.1688,29743.0
2017-05-31 11:30:00,119.12,119.17,119.03,119.16,33788.0,111.1782,111.2248,111.0942,111.2155,33788.0
2017-05-31 12:00:00,119.15,119.23,119.12,119.12,23509.0,111.2062,111.2808,111.1782,111.1782,23509.0
2017-05-31 12:30:00,119.14,119.17,119.05,119.05,37217.0,111.1968,111.2248,111.1128,111.1128,37217.0
2017-05-31 13:00:00,119.07,119.24,119.07,119.13,511801.0,111.1315,111.2902,111.1315,111.1875,511801.0
2017-05-31 13:30:00,119.13,119.17,119.08,119.1,64653.0,111.1875,111.2248,111.1408,111.1595,64653.0
2017-05-31 14:00:00,119.12,119.13,118.96,119.1,151842.0,111.1782,111.1875,111.0288,111.1595,151842.0
2017-05-31 14:30:00,119.1,119.18,119.09,119.15,168072.0,111.1595,111.2342,111.1502,111.2062,168072.0
2017-05-31 15:00:00,119.16,119.29,119.12,119.26,88746.0,111.2155,111.3368,111.1782,111.3088,88746.0
2017-05-31 15:30:00,119.26,119.37,119.26,119.34,97373.0,111.3088,111.4115,111.3088,111.3835,97373.0
2017-06-01 09:30:00,119.64,119.82,119.53,119.7,129416.0,111.6635,111.8315,111.5608,111.7195,129416.0
2017-06-01 10:00:00,119.69,119.74,119.47,119.52,205222.0,111.7102,111.7568,111.5048,111.5515,205222.0
2017-06-01 10:30:00,119.52,119.54,119.47,119.5,99165.0,111.5515,111.5702,111.5048,111.5328,99165.0
2017-06-01 11:00:00,119.5,119.63,119.48,119.63,53754.0,111.5328,111.6542,111.5142,111.6542,53754.0
2017-06-01 11:30:00,119.65,119.76,119.61,119.75,84683.0,111.6728,111.7755,111.6355,111.7662,84683.0
2017-06-01 12:00:00,119.76,119.82,119.74,119.78,65119.0,111.7755,111.8315,111.7568,111.7942,65119.0
2017-06-01 12:30:00,119.79,119.96,119.78,119.93,55641.0,111.8035,111.9622,111.7942,111.9342,55641.0
2017-06-01 13:00:00,119.94,120.01,119.94,120.0,149860.0,111.9435,112.0088,111.9435,111.9995,149860.0
2017-06-01 13:30:00,120.0,120.01,119.93,119.98,42775.0,111.9995,112.0088,111.9342,111.9808,42775.0
2017-06-01 14:00:00,119.97,120.08,119.96,120.05,120069.0,111.9715,112.0742,111.9622,112.0462,120069.0
2017-06-01 14:30:00,120.04,120.06,119.97,119.97,118333.0,112.0368,112.0555,111.9715,111.9715,118333.0
2017-06-01 15:00:00,119.97,120.06,119.96,120.02,357203.0,111.9715,112.0555,111.9622,112.0182,357203.0
2017-06-01 15:30:00,120.03,120.26,120.0,120.26,154043.0,112.0275,112.2422,111.9995,112.2422,154043.0
2017-06-02 09:30:00,120.48,120.61,120.37,120.41,89271.0,112.4475,112.5688,112.3448,112.3822,89271.0
2017-06-02 10:00:00,120.42,120.63,120.41,120.62,40725.0,112.3915,112.5875,112.3822,112.5782,40725.0
2017-06-02 10:30:00,120.65,120.79,120.61,120.75,147856.0,112.6062,112.7368,112.5688,112.6995,147856.0
2017-06-02 11:00:00,120.75,120.83,120.73,120.82,23644.0,112.6995,112.7742,112.6808,112.7648,23644.0
2017-06-02 11:30:00,120.84,121.0,120.8,120.97,21314.0,112.7835,112.9328,112.7462,112.9048,21314.0
2017-06-02 12:00:00,120.98,120.98,120.89,120.95,39150.0,112.9142,112.9142,112.8302,112.8862,39150.0
2017-06-02 12:30:00,120.96,120.96,120.9,120.94,30585.0,112.8955,112.8955,112.8395,112.8768,30585.0
2017-06-02 13:00:00,120.94,121.01,120.93,121.0,26842.0,112.8768,112.9422,112.8675,112.9328,26842.0
2017-06-02 13:30:00,121.0,121.11,121.0,121.06,46853.0,112.9328,113.0355,112.9328,112.9888,46853.0
2017-06-02 14:00:00,121.06,121.11,120.99,120.99,142926.0,112.9888,113.0355,112.9235,112.9235,142926.0
2017-06-02 14:30:00,120.99,121.06,120.98,121.04,71741.0,112.9235,112.9888,112.9142,112.9702,71741.0
2017-06-02 15:00:00,121.04,121.14,121.03,121.11,54914.0,112.9702,113.0635,112.9608,113.0355,54914.0
2017-06-02 15:30:00,121.11,121.21,121.02,121.09,292558.0,113.0355,113.1288,112.9515,113.0168,292558.0
2017-06-05 09:30:00,121.05,121.08,120.89,121.03,58946.0,112.9795,113.0075,112.8302,112.9608,58946.0
2017-06-05 10:00:00,121.02,121.1,121.02,121.05,16748.0,112.9515,113.0262,112.9515,112.9795,16748.0
2017-06-05 10:30:00,121.04,121.1,120.98,120.99,37124.0,112.9702,113.0262,112.9142,112.9235,37124.0
2017-06-05 11:00:00,120.98,121.02,120.9,120.9,25116.0,112.9142,112.9515,112.8395,112.8395,25116.0
2017-06-05 11:30:00,120.91,121.02,120.89,121.02,34847.0,112.8488,112.9515,112.8302,112.9515,34847.0
2017-06-05 12:00:00,121.02,121.07,121.01,121.02,47452.0,112.9515,112.9982,112.9422,112.9515,47452.0
2017-06-05 12:30:00,121.02,121.03,120.95,120.99,34223.0,112.9515,112.9608,112.8862,112.9235,34223.0
2017-06-05 13:00:00,121.0,121.08,120.99,121.08,20082.0,112.9328,113.0075,112.9235,113.0075,20082.0
2017-06-05 13:30:00,121.07,121.08,120.99,121.0,70388.0,112.9982,113.0075,112.9235,112.9328,70388.0
2017-06-05 14:00:00,121.0,121.04,120.98,121.03,57102.0,112.9328,112.9702,112.9142,112.9608,57102.0
2017-06-05 14:30:00,121.03,121.06,121.01,121.02,60379.0,112.9608,112.9888,112.9422,112.9515,60379.0
2017-06-05 15:00:00,121.01,121.07,121.0,121.06,122136.0,112.9422,112.9982,112.9328,112.9888,122136.0
2017-06-05 15:30:00,121.06,121.1,120.95,120.95,598519.0,112.9888,113.0262,112.8862,112.8862,598519.0
2017-06-06 09:30:00,120.7,120.91,120.61,120.89,105655.0,112.6528,112.8488,112.5688,112.8302,105655.0
2017-06-06 10:00:00,120.89,120.96,120.79,120.91,58688.0,112.8302,112.8955,112.7368,112.8488,58688.0
2017-06-06 10:30:00,120.91,120.94,120.85,120.85,55198.0,112.8488,112.8768,112.7928,112.7928,55198.0
2017-06-06 11:00:00,120.84,120.86,120.74,120.77,48049.0,112.7835,112.8022,112.6902,112.7182,48049.0
2017-06-06 11:30:00,120.77,120.91,120.77,120.86,30589.0,112.7182,112.8488,112.7182,112.8022,30589.0
2017-06-06 12:00:00,120.87,120.88,120.83,120.83,16615.0,112.8115,112.8208,112.7742,112.7742,16615.0
2017-06-06 12:30:00,120.84,120.86,120.8,120.85,121309.0,112.7835,112.8022,112.7462,112.7928,121309.0
2017-06-06 13:00:00,120.84,120.85,120.72,120.73,67191.0,112.7835,112.7928,112.6715,112.6808,67191.0
2017-06-06 13:30:00,120.74,120.75,120.71,120.75,47111.0,112.6902,112.6995,112.6622,112.6995,47111.0
2017-06-06 14:00:00,120.76,120.83,120.75,120.81,47014.0,112.7088,112.7742,112.6995,112.7555,47014.0
2017-06-06 14:30:00,120.81,120.93,120.8,120.9,71464.0,112.7555,112.8675,112.7462,112.8395,71464.0
2017-06-06 15:00:00,120.9,120.93,120.59,120.62,53590.0,112.8395,112.8675,112.5502,112.5782,53590.0
2017-06-06 15:30:00,120.63,120.63,120.42,120.51,213423.0,112.5875,112.5875,112.3915,112.4755,213423.0
2017-06-07 09:30:00,120.78,120.86,120.62,120.74,104828.0,112.7275,112.8022,112.5782,112.6902,104828.0
2017-06-07 10:00:00,120.77,120.83,120.66,120.66,58970.0,112.7182,112.7742,112.6155,112.6155,58970.0
2017-06-07 10:30:00,120.67,120.73,120.52,120.69,123946.0,112.6248,112.6808,112.4848,112.6435,123946.0
2017-06-07 11:00:00,120.68,120.81,120.67,120.68,25943.0,112.6342,112.7555,112.6248,112.6342,25943.0
2017-06-07 11:30:00,120.67,120.78,120.67,120.75,191392.0,112.6248,112.7275,112.6248,112.6995,191392.0
2017-06-07 12:00:00,120.72,120.72,120.63,120.66,31274.0,112.6715,112.6715,112.5875,112.6155,31274.0
2017-06-07 12:30:00,120.65,120.66,120.38,120.5,139352.0,112.6062,112.6155,112.3542,112.4662,139352.0
2017-06-07 13:00:00,120.51,120.62,120.48,120.58,83560.0,112.4755,112.5782,112.4475,112.5408,83560.0
2017-06-07 13:30:00,120.57,120.73,120.54,120.7,60457.0,112.5315,112.6808,112.5035,112.6528,60457.0
2017-06-07 14:00:00,120.7,120.82,120.66,120.76,92438.0,112.6528,112.7648,112.6155,112.7088,92438.0
2017-06-07 14:30:00,120.77,120.84,120.75,120.8,63620.0,112.7182,112.7835,112.6995,112.7462,63620.0
2017-06-07 15:00:00,120.79,120.83,120.75,120.82,73901.0,112.7368,112.7742,112.6995,112.7648,73901.0
2017-06-07 15:30:00,120.82,120.96,120.76,120.84,1061636.0,112.7648,112.8955,112.7088,112.7835,1061636.0
2017-06-08 09:30:00,120.88,120.98,120.43,120.55,117935.0,112.8208,112.9142,112.4008,112.5128,117935.0
2017-06-08 10:00:00,120.57,120.67,120.33,120.41,77785.0,112.5315,112.6248,112.3075,112.3822,77785.0
2017-06-08 10:30:00,120.4,120.65,120.4,120.62,51558.0,112.3728,112.6062,112.3728,112.5782,51558.0
2017-06-08 11:00:00,120.62,120.77,120.62,120.64,53467.0,112.5782,112.7182,112.5782,112.5968,53467.0
2017-06-08 11:30:00,120.64,120.73,120.6,120.71,50604.0,112.5968,112.6808,112.5595,112.6622,50604.0
2017-06-08 12:00:00,120.72,120.9,120.71,120.77,211047.0,112.6715,112.8395,112.6622,112.7182,211047.0
2017-06-08 12:30:00,120.79,120.79,120.71,120.79,70759.0,112.7368,112.7368,112.6622,112.7368,70759.0
2017-06-08 13:00:00,120.78,120.79,120.53,120.54,27946.0,112.7275,112.7368,112.4942,112.5035,27946.0
2017-06-08 13:30:00,120.54,120.72,120.54,120.69,21601.0,112.5035,112.6715,112.5035,112.6435,21601.0
2017-06-08 14:00:00,120.71,120.73,120.46,120.47,334339.0,112.6622,112.6808,112.4288,112.4382,334339.0
2017-06-08 14:30:00,120.47,120.56,120.35,120.41,118573.0,112.4382,112.5222,112.3262,112.3822,118573.0
2017-06-08 15:00:00,120.42,120.62,120.41,120.6,39511.0,112.3915,112.5782,112.3822,112.5595,39511.0
2017-06-08 15:30:00,120.6,120.77,120.54,120.73,111452.0,112.5595,112.7182,112.5035,112.6808,111452.0
2017-06-09 09:30:00,120.79,120.9,120.66,120.85,286851.0,112.7368,112.8395,112.6155,112.7928,286851.0
2017-06-09 10:00:00,120.85,121.08,120.82,121.08,78060.0,112.7928,113.0075,112.7648,113.0075,78060.0
2017-06-09 10:30:00,121.07,121.09,120.98,121.0,42016.0,112.9982,113.0168,112.9142,112.9328,42016.0
2017-06-09 11:00:00,121.0,121.06,120.82,120.91,48227.0,112.9328,112.9888,112.7648,112.8488,48227.0
2017-06-09 11:30:00,120.91,120.97,120.8,120.81,46580.0,112.8488,112.9048,112.7462,112.7555,46580.0
2017-06-09 12:00:00,120.8,120.81,120.4,120.47,62758.0,112.7462,112.7555,112.3728,112.4382,62758.0
2017-06-09 12:30:00,120.48,120.5,120.24,120.38,117701.0,112.4475,112.4662,112.2235,112.3542,117701.0
2017-06-09 13:00:00,120.38,120.43,119.96,120.18,102313.0,112.3542,112.4008,111.9622,112.1675,102313.0
2017-06-09 13:30:00,120.16,120.17,119.66,119.68,168565.0,112.1488,112.1582,111.6822,111.7008,168565.0
2017-06-09 14:00:00,119.61,119.86,119.6,119.68,141312.0,111.6355,111.8688,111.6262,111.7008,141312.0
2017-06-09 14:30:00,119.67,119.71,118.54,119.05,460165.0,111.6915,111.7288,110.6368,111.1128,460165.0
2017-06-09 15:00:00,119.06,119.64,119.05,119.61,220967.0,111.1222,111.6635,111.1128,111.6355,220967.0
2017-06-09 15:30:00,119.61,119.61,119.14,119.53,447037.0,111.6355,111.6355,111.1968,111.5608,447037.0
2017-06-12 09:30:00,119.11,119.11,118.26,118.37,338576.0,111.1688,111.1688,110.3755,110.4782,338576.0
2017-06-12 10:00:00,118.36,118.73,118.29,118.51,168507.0,110.4688,110.8142,110.4035,110.6088,168507.0
2017-06-12 10:30:00,118.51,118.89,118.44,118.82,184525.0,110.6088,110.9635,110.5435,110.8982,184525.0
2017-06-12 11:00:00,118.82,119.13,118.78,119.05,139294.0,110.8982,111.1875,110.8608,111.1128,139294.0
2017-06-12 11:30:00,119.05,119.14,118.85,118.95,237919.0,111.1128,111.1968,110.9262,111.0195,237919.0
2017-06-12 12:00:00,118.96,118.96,118.7,118.75,79254.0,111.0288,111.0288,110.7862,110.8328,79254.0
2017-06-12 12:30:00,118.75,118.86,118.67,118.67,75478.0,110.8328,110.9355,110.7582,110.7582,75478.0
2017-06-12 13:00:00,118.66,118.9,118.63,118.9,50893.0,110.7488,110.9728,110.7208,110.9728,50893.0
2017-06-12 13:30:00,118.92,118.93,118.7,118.7,64893.0,110.9915,111.0008,110.7862,110.7862,64893.0
2017-06-12 14:00:00,118.7,118.89,118.7,118.81,96989.0,110.7862,110.9635,110.7862,110.8888,96989.0
2017-06-12 14:30:00,118.81,119.07,118.78,118.95,85605.0,110.8888,111.1315,110.8608,111.0195,85605.0
2017-06-12 15:00:00,118.93,119.05,118.82,118.86,98842.0,111.0008,111.1128,110.8982,110.9355,98842.0
2017-06-12 15:30:00,118.85,119.19,118.83,119.19,262179.0,110.9262,111.2435,110.9075,111.2435,262179.0
2017-06-13 09:30:00,119.58,119.84,119.49,119.7,131284.0,111.6075,111.8502,111.5235,111.7195,131284.0
2017-06-13 10:00:00,119.7,119.74,119.64,119.72,272511.0,111.7195,111.7568,111.6635,111.7382,272511.0
2017-06-13 10:30:00,119.74,119.83,119.43,119.44,47287.0,111.7568,111.8408,111.4675,111.4768,47287.0
2017-06-13 11:00:00,119.43,119.71,119.37,119.67,37905.0,111.4675,111.7288,111.4115,111.6915,37905.0
2017-06-13 11:30:00,119.66,119.79,119.58,119.79,44627.0,111.6822,111.8035,111.6075,111.8035,44627.0
2017-06-13 12:00:00,119.78,119.82,119.73,119.74,32677.0,111.7942,111.8315,111.7475,111.7568,32677.0
2017-06-13 12:30:00,119.73,119.93,119.72,119.9,34036.0,111.7475,111.9342,111.7382,111.9062,34036.0
2017-06-13 13:00:00,119.9,119.94,119.84,119.92,32425.0,111.9062,111.9435,111.8502,111.9248,32425.0
2017-06-13 13:30:00,119.93,119.94,119.78,119.9,66883.0,111.9342,111.9435,111.7942,111.9062,66883.0
2017-06-13 14:00:00,119.88,119.97,119.84,119.87,74518.0,111.8875,111.9715,111.8502,111.8782,74518.0
2017-06-13 14:30:00,119.88,119.91,119.81,119.87,112898.0,111.8875,111.9155,111.8222,111.8782,112898.0
2017-06-13 15:00:00,119.86,120.04,119.85,120.04,57290.0,111.8688,112.0368,111.8595,112.0368,57290.0
2017-06-13 15:30:00,120.02,120.07,119.87,119.99,113248.0,112.0182,112.0648,111.8782,111.9902,113248.0
2017-06-14 09:30:00,120.3,120.35,120.1,120.27,112240.0,112.2795,112.3262,112.0928,112.2515,112240.0
2017-06-14 10:00:00,120.27,120.32,120.07,120.1,54273.0,112.2515,112.2982,112.0648,112.0928,54273.0
2017-06-14 10:30:00,120.12,120.28,120.05,120.15,83858.0,112.1115,112.2608,112.0462,112.1395,83858.0
2017-06-14 11:00:00,120.16,120.31,120.1,120.26,36647.0,112.1488,112.2888,112.0928,112.2422,36647.0
2017-06-14 11:30:00,120.25,120.38,120.22,120.38,41511.0,112.2328,112.3542,112.2048,112.3542,41511.0
2017-06-14 12:00:00,120.4,120.41,120.24,120.32,24435.0,112.3728,112.3822,112.2235,112.2982,24435.0
2017-06-14 12:30:00,120.32,120.42,120.3,120.31,66498.0,112.2982,112.3915,112.2795,112.2888,66498.0
2017-06-14 13:00:00,120.31,120.41,120.3,120.34,46452.0,112.2888,112.3822,112.2795,112.3168,46452.0
2017-06-14 13:30:00,120.34,120.37,120.28,120.31,78401.0,112.3168,112.3448,112.2608,112.2888,78401.0
2017-06-14 14:00:00,120.3,120.5,120.11,120.27,153916.0,112.2795,112.4662,112.1022,112.2515,153916.0
2017-06-14 14:30:00,120.26,120.29,119.67,119.79,352436.0,112.2422,112.2702,111.6915,111.8035,352436.0
2017-06-14 15:00:00,119.79,119.83,119.39,119.65,138810.0,111.8035,111.8408,111.4302,111.6728,138810.0
2017-06-14 15:30:00,119.71,120.05,119.6,119.99,170340.0,111.7288,112.0462,111.6262,111.9902,170340.0
2017-06-15 09:30:00,119.1,119.21,118.71,119.0,165676.0,111.1595,111.2622,110.7955,111.0662,165676.0
2017-06-15 10:00:00,119.0,119.12,118.68,118.82,52315.0,111.0662,111.1782,110.7675,110.8982,52315.0
2017-06-15 10:30:00,118.8,119.09,118.79,119.07,107595.0,110.8795,111.1502,110.8702,111.1315,107595.0
2017-06-15 11:00:00,119.08,119.29,119.05,119.29,201359.0,111.1408,111.3368,111.1128,111.3368,201359.0
2017-06-15 11:30:00,119.3,119.33,119.13,119.14,196842.0,111.3462,111.3742,111.1875,111.1968,196842.0
2017-06-15 12:00:00,119.14,119.25,119.11,119.19,210707.0,111.1968,111.2995,111.1688,111.2435,210707.0
2017-06-15 12:30:00,119.19,119.4,119.16,119.37,204839.0,111.2435,111.4395,111.2155,111.4115,204839.0
2017-06-15 13:00:00,119.36,119.5,119.2,119.33,578475.0,111.4022,111.5328,111.2528,111.3742,578475.0
2017-06-15 13:30:00,119.34,119.41,119.25,119.34,36622.0,111.3835,111.4488,111.2995,111.3835,36622.0
2017-06-15 14:00:00,119.33,119.6,119.3,119.54,98482.0,111.3742,111.6262,111.3462,111.5702,98482.0
2017-06-15 14:30:00,119.53,119.65,119.49,119.59,155787.0,111.5608,111.6728,111.5235,111.6168,155787.0
2017-06-15 15:00:00,119.59,119.76,119.57,119.71,159699.0,111.6168,111.7755,111.5982,111.7288,159699.0
2017-06-15 15:30:00,119.7,119.73,119.5,119.67,156027.0,111.7195,111.7475,111.5328,111.6915,156027.0
2017-06-16 09:30:00,119.81,119.81,119.21,119.49,148561.0,111.8222,111.8222,111.2622,111.5235,148561.0
2017-06-16 10:00:00,119.49,119.49,119.12,119.19,144137.0,111.5235,111.5235,111.1782,111.2435,144137.0
2017-06-16 10:30:00,119.2,119.24,118.99,119.03,33071.0,111.2528,111.2902,111.0568,111.0942,33071.0
2017-06-16 11:00:00,119.09,119.16,118.96,119.16,67230.0,111.1502,111.2155,111.0288,111.2155,67230.0
2017-06-16 11:30:00,119.17,119.3,119.15,119.3,55983.0,111.2248,111.3462,111.2062,111.3462,55983.0
2017-06-16 12:00:00,119.3,119.4,119.3,119.39,45350.0,111.3462,111.4395,111.3462,111.4302,45350.0
2017-06-16 12:30:00,119.38,119.42,119.3,119.31,40301.0,111.4208,111.4582,111.3462,111.3555,40301.0
2017-06-16 13:00:00,119.31,119.38,119.24,119.31,54712.0,111.3555,111.4208,111.2902,111.3555,54712.0
2017-06-16 13:30:00,119.29,119.39,119.23,119.38,62947.0,111.3368,111.4302,111.2808,111.4208,62947.0
2017-06-16 14:00:00,119.38,119.46,119.36,119.41,66533.0,111.4208,111.4955,111.4022,111.4488,66533.0
2017-06-16 14:30:00,119.41,119.49,119.39,119.44,136226.0,111.4488,111.5235,111.4302,111.4768,136226.0
2017-06-16 15:00:00,119.44,119.49,119.31,119.34,113441.0,111.4768,111.5235,111.3555,111.3835,113441.0
2017-06-16 15:30:00,119.33,119.47,119.25,119.46,164695.0,111.3742,111.5048,111.2995,111.4955,164695.0
2017-06-19 09:30:00,120.0,120.29,119.97,120.29,62783.0,111.9995,112.2702,111.9715,112.2702,62783.0
2017-06-19 10:00:00,120.28,120.57,120.28,120.52,63063.0,112.2608,112.5315,112.2608,112.4848,63063.0
2017-06-19 10:30:00,120.53,120.64,120.43,120.43,54568.0,112.4942,112.5968,112.4008,112.4008,54568.0
2017-06-19 11:00:00,120.43,120.51,120.41,120.45,62322.0,112.4008,112.4755,112.3822,112.4195,62322.0
2017-06-19 11:30:00,120.46,120.53,120.44,120.5,41008.0,112.4288,112.4942,112.4102,112.4662,41008.0
2017-06-19 12:00:00,120.51,120.61,120.49,120.6,29347.0,112.4755,112.5688,112.4568,112.5595,29347.0
2017-06-19 12:30:00,120.61,120.61,120.53,120.59,28498.0,112.5688,112.5688,112.4942,112.5502,28498.0
2017-06-19 13:00:00,120.59,120.66,120.59,120.66,57597.0,112.5502,112.6155,112.5502,112.6155,57597.0
2017-06-19 13:30:00,120.65,120.77,120.64,120.64,73333.0,112.6062,112.7182,112.5968,112.5968,73333.0
2017-06-19 14:00:00,120.65,120.67,120.56,120.57,33873.0,112.6062,112.6248,112.5222,112.5315,33873.0
2017-06-19 14:30:00,120.57,120.62,120.49,120.52,88112.0,112.5315,112.5782,112.4568,112.4848,88112.0
2017-06-19 15:00:00,120.52,120.63,120.52,120.63,50684.0,112.4848,112.5875,112.4848,112.5875,50684.0
2017-06-19 15:30:00,120.63,120.84,120.61,120.78,229882.0,112.5875,112.7835,112.5688,112.7275,229882.0
2017-06-20 09:30:00,120.67,120.73,120.53,120.54,67953.0,112.6248,112.6808,112.4942,112.5035,67953.0
2017-06-20 10:00:00,120.53,120.69,120.45,120.55,38760.0,112.4942,112.6435,112.4195,112.5128,38760.0
2017-06-20 10:30:00,120.56,120.74,120.55,120.72,36136.0,112.5222,112.6902,112.5128,112.6715,36136.0
2017-06-20 11:00:00,120.72,120.73,120.42,120.43,41928.0,112.6715,112.6808,112.3915,112.4008,41928.0
2017-06-20 11:30:00,120.43,120.51,120.38,120.41,111243.0,112.4008,112.4755,112.3542,112.3822,111243.0
2017-06-20 12:00:00,120.42,120.47,120.2,120.24,44750.0,112.3915,112.4382,112.1862,112.2235,44750.0
2017-06-20 12:30:00,120.23,120.4,120.23,120.39,44370.0,112.2142,112.3728,112.2142,112.3635,44370.0
2017-06-20 13:00:00,120.38,120.46,120.36,120.37,27658.0,112.3542,112.4288,112.3355,112.3448,27658.0
2017-06-20 13:30:00,120.38,120.4,120.32,120.37,53671.0,112.3542,112.3728,112.2982,112.3448,53671.0
2017-06-20 14:00:00,120.38,120.42,120.19,120.21,120032.0,112.3542,112.3915,112.1768,112.1955,120032.0
2017-06-20 14:30:00,120.2,120.26,120.14,120.25,254256.0,112.1862,112.2422,112.1302,112.2328,254256.0
2017-06-20 15:00:00,120.25,120.37,120.16,120.24,61981.0,112.2328,112.3448,112.1488,112.2235,61981.0
2017-06-20 15:30:00,120.24,120.24,119.96,119.99,190763.0,112.2235,112.2235,111.9622,111.9902,190763.0
2017-06-21 09:30:00,120.23,120.36,120.18,120.23,159619.0,112.2142,112.3355,112.1675,112.2142,159619.0
2017-06-21 10:00:00,120.22,120.41,120.22,120.28,133922.0,112.2048,112.3822,112.2048,112.2608,133922.0
2017-06-21 10:30:00,120.29,120.53,120.28,120.36,134900.0,112.2702,112.4942,112.2608,112.3355,134900.0
2017-06-21 11:00:00,120.33,120.35,120.1,120.22,104148.0,112.3075,112.3262,112.0928,112.2048,104148.0
2017-06-21 11:30:00,120.25,120.38,120.19,120.38,40035.0,112.2328,112.3542,112.1768,112.3542,40035.0
2017-06-21 12:00:00,120.37,120.38,120.29,120.37,47249.0,112.3448,112.3542,112.2702,112.3448,47249.0
2017-06-21 12:30:00,120.38,120.45,120.23,120.23,103883.0,112.3542,112.4195,112.2142,112.2142,103883.0
2017-06-21 13:00:00,120.24,120.37,120.22,120.3,308562.0,112.2235,112.3448,112.2048,112.2795,308562.0
2017-06-21 13:30:00,120.32,120.36,120.17,120.23,40984.0,112.2982,112.3355,112.1582,112.2142,40984.0
2017-06-21 14:00:00,120.23,120.35,120.17,120.22,89038.0,112.2142,112.3262,112.1582,112.2048,89038.0
2017-06-21 14:30:00,120.23,120.48,120.23,120.44,75329.0,112.2142,112.4475,112.2142,112.4102,75329.0
2017-06-21 15:00:00,120.41,120.45,120.36,120.42,85162.0,112.3822,112.4195,112.3355,112.3915,85162.0
2017-06-21 15:30:00,120.42,120.47,120.3,120.42,334068.0,112.3915,112.4382,112.2795,112.3915,334068.0
2017-06-22 09:30:00,120.46,120.53,120.28,120.33,189814.0,112.4288,112.4942,112.2608,112.3075,189814.0
2017-06-22 10:00:00,120.33,120.36,120.21,120.32,270484.0,112.3075,112.3355,112.1955,112.2982,270484.0
2017-06-22 10:30:00,120.31,120.5,120.25,120.47,849279.0,112.2888,112.4662,112.2328,112.4382,849279.0
2017-06-22 11:00:00,120.48,120.63,120.46,120.61,323269.0,112.4475,112.5875,112.4288,112.5688,323269.0
2017-06-22 11:30:00,120.62,120.66,120.54,120.65,58038.0,112.5782,112.6155,112.5035,112.6062,58038.0
2017-06-22 12:00:00,120.65,120.68,120.57,120.64,66526.0,112.6062,112.6342,112.5315,112.5968,66526.0
2017-06-22 12:30:00,120.65,120.83,120.64,120.78,39586.0,112.6062,112.7742,112.5968,112.7275,39586.0
2017-06-22 13:00:00,120.78,120.86,120.75,120.81,54666.0,112.7275,112.8022,112.6995,112.7555,54666.0
2017-06-22 13:30:00,120.79,120.81,120.75,120.75,64038.0,112.7368,112.7555,112.6995,112.6995,64038.0
2017-06-22 14:00:00,120.75,120.81,120.69,120.71,70399.0,112.6995,112.7555,112.6435,112.6622,70399.0
2017-06-22 14:30:00,120.69,120.72,120.64,120.72,66070.0,112.6435,112.6715,112.5968,112.6715,66070.0
2017-06-22 15:00:00,120.72,120.75,120.67,120.69,66232.0,112.6715,112.6995,112.6248,112.6435,66232.0
2017-06-22 15:30:00,120.69,120.7,120.45,120.47,192384.0,112.6435,112.6528,112.4195,112.4382,192384.0
2017-06-23 09:30:00,120.5,120.5,120.16,120.34,114038.0,112.4662,112.4662,112.1488,112.3168,114038.0
2017-06-23 10:00:00,120.34,120.52,120.31,120.48,842060.0,112.3168,112.4848,112.2888,112.4475,842060.0
2017-06-23 10:30:00,120.51,120.7,120.49,120.63,50063.0,112.4755,112.6528,112.4568,112.5875,50063.0
2017-06-23 11:00:00,120.65,120.71,120.62,120.68,48872.0,112.6062,112.6622,112.5782,112.6342,48872.0
2017-06-23 11:30:00,120.68,120.75,120.62,120.73,39299.0,112.6342,112.6995,112.5782,112.6808,39299.0
2017-06-23 12:00:00,120.72,120.84,120.69,120.84,24986.0,112.6715,112.7835,112.6435,112.7835,24986.0
2017-06-23 12:30:00,120.83,120.9,120.81,120.82,87205.0,112.7742,112.8395,112.7555,112.7648,87205.0
2017-06-23 13:00:00,120.82,120.85,120.78,120.84,100504.0,112.7648,112.7928,112.7275,112.7835,100504.0
2017-06-23 13:30:00,120.85,120.89,120.83,120.84,149436.0,112.7928,112.8302,112.7742,112.7835,149436.0
2017-06-23 14:00:00,120.85,120.86,120.76,120.77,35191.0,112.7928,112.8022,112.7088,112.7182,35191.0
2017-06-23 14:30:00,120.77,120.79,120.68,120.72,86870.0,112.7182,112.7368,112.6342,112.6715,86870.0
2017-06-23 15:00:00,120.72,120.72,120.51,120.53,87850.0,112.6715,112.6715,112.4755,112.4942,87850.0
2017-06-23 15:30:00,120.54,120.84,120.52,120.75,477778.0,112.5035,112.7835,112.4848,112.6995,477778.0
2017-06-26 09:30:00,121.4,121.43,121.24,121.31,359408.0,113.3062,113.3342,113.1568,113.2222,359408.0
2017-06-26 10:00:00,121.31,121.31,121.0,121.14,109842.0,113.2222,113.2222,112.9328,113.0635,109842.0
2017-06-26 10:30:00,121.16,121.16,120.54,120.65,51555.0,113.0822,113.0822,112.5035,112.6062,51555.0
2017-06-26 11:00:00,120.66,120.68,120.39,120.6,70085.0,112.6155,112.6342,112.3635,112.5595,70085.0
2017-06-26 11:30:00,120.6,120.73,120.41,120.71,44216.0,112.5595,112.6808,112.3822,112.6622,44216.0
2017-06-26 12:00:00,120.72,120.78,120.64,120.66,50354.0,112.6715,112.7275,112.5968,112.6155,50354.0
2017-06-26 12:30:00,120.69,120.86,120.67,120.82,144661.0,112.6435,112.8022,112.6248,112.7648,144661.0
2017-06-26 13:00:00,120.82,120.82,120.67,120.73,49414.0,112.7648,112.7648,112.6248,112.6808,49414.0
2017-06-26 13:30:00,120.73,120.78,120.71,120.78,34621.0,112.6808,112.7275,112.6622,112.7275,34621.0
2017-06-26 14:00:00,120.75,120.75,120.57,120.64,72307.0,112.6995,112.6995,112.5315,112.5968,72307.0
2017-06-26 14:30:00,120.62,120.73,120.61,120.67,94391.0,112.5782,112.6808,112.5688,112.6248,94391.0
2017-06-26 15:00:00,120.64,120.75,120.58,120.66,125474.0,112.5968,112.6995,112.5408,112.6155,125474.0
2017-06-26 15:30:00,120.65,120.67,120.47,120.5,189108.0,112.6062,112.6248,112.4382,112.4662,189108.0
2017-06-27 09:30:00,120.39,120.39,120.02,120.07,207367.0,112.3635,112.3635,112.0182,112.0648,207367.0
2017-06-27 10:00:00,120.09,120.26,120.08,120.09,127628.0,112.0835,112.2422,112.0742,112.0835,127628.0
2017-06-27 10:30:00,120.09,120.35,120.09,120.3,46464.0,112.0835,112.3262,112.0835,112.2795,46464.0
2017-06-27 11:00:00,120.29,120.36,120.2,120.2,82477.0,112.2702,112.3355,112.1862,112.1862,82477.0
2017-06-27 11:30:00,120.22,120.32,120.13,120.18,44311.0,112.2048,112.2982,112.1208,112.1675,44311.0
2017-06-27 12:00:00,120.17,120.22,120.11,120.19,29994.0,112.1582,112.2048,112.1022,112.1768,29994.0
2017-06-27 12:30:00,120.16,120.16,119.84,119.88,57130.0,112.1488,112.1488,111.8502,111.8875,57130.0
2017-06-27 13:00:00,119.89,119.9,119.74,119.82,106956.0,111.8968,111.9062,111.7568,111.8315,106956.0
2017-06-27 13:30:00,119.83,119.87,119.31,119.48,125132.0,111.8408,111.8782,111.3555,111.5142,125132.0
2017-06-27 14:00:00,119.48,119.65,119.27,119.61,133773.0,111.5142,111.6728,111.3182,111.6355,133773.0
2017-06-27 14:30:00,119.59,119.69,119.52,119.55,58322.0,111.6168,111.7102,111.5515,111.5795,58322.0
2017-06-27 15:00:00,119.54,119.62,119.32,119.37,99162.0,111.5702,111.6448,111.3648,111.4115,99162.0
2017-06-27 15:30:00,119.37,119.4,119.09,119.1,527790.0,111.4115,111.4395,111.1502,111.1595,527790.0
2017-06-28 09:30:00,119.56,119.76,119.17,119.23,1048875.0,111.5888,111.7755,111.2248,111.2808,1048875.0
2017-06-28 10:00:00,119.22,119.69,119.21,119.58,285047.0,111.2715,111.7102,111.2622,111.6075,285047.0
2017-06-28 10:30:00,119.6,120.07,119.6,119.98,116584.0,111.6262,112.0648,111.6262,111.9808,116584.0
2017-06-28 11:00:00,119.97,120.04,119.9,119.94,43653.0,111.9715,112.0368,111.9062,111.9435,43653.0
2017-06-28 11:30:00,119.96,120.13,119.9,120.03,64322.0,111.9622,112.1208,111.9062,112.0275,64322.0
2017-06-28 12:00:00,120.02,120.06,119.97,119.98,86245.0,112.0182,112.0555,111.9715,111.9808,86245.0
2017-06-28 12:30:00,120.0,120.21,119.98,120.17,95130.0,111.9995,112.1955,111.9808,112.1582,95130.0
2017-06-28 13:00:00,120.17,120.28,120.12,120.27,60806.0,112.1582,112.2608,112.1115,112.2515,60806.0
2017-06-28 13:30:00,120.27,120.31,120.22,120.25,62235.0,112.2515,112.2888,112.2048,112.2328,62235.0
2017-06-28 14:00:00,120.23,120.25,120.14,120.14,82792.0,112.2142,112.2328,112.1302,112.1302,82792.0
2017-06-28 14:30:00,120.15,120.27,120.14,120.26,117074.0,112.1395,112.2515,112.1302,112.2422,117074.0
2017-06-28 15:00:00,120.25,120.4,120.25,120.39,51512.0,112.2328,112.3728,112.2328,112.3635,51512.0
2017-06-28 15:30:00,120.39,120.43,120.29,120.32,160962.0,112.3635,112.4008,112.2702,112.2982,160962.0
2017-06-29 09:30:00,120.16,120.16,119.4,119.51,157392.0,112.1488,112.1488,111.4395,111.5422,157392.0
2017-06-29 10:00:00,119.52,119.59,119.15,119.38,93955.0,111.5515,111.6168,111.2062,111.4208,93955.0
2017-06-29 10:30:00,119.38,119.54,119.28,119.3,67526.0,111.4208,111.5702,111.3275,111.3462,67526.0
2017-06-29 11:00:00,119.3,119.34,118.8,118.88,128438.0,111.3462,111.3835,110.8795,110.9542,128438.0
2017-06-29 11:30:00,118.87,118.98,118.6,118.72,70727.0,110.9448,111.0475,110.6928,110.8048,70727.0
2017-06-29 12:00:00,118.68,118.94,118.58,118.82,123208.0,110.7675,111.0102,110.6742,110.8982,123208.0
2017-06-29 12:30:00,118.82,118.87,118.49,118.49,110593.0,110.8982,110.9448,110.5902,110.5902,110593.0
2017-06-29 13:00:00,118.48,118.59,117.91,117.97,95212.0,110.5808,110.6835,110.0488,110.1048,95212.0
2017-06-29 13:30:00,117.98,118.39,117.98,118.29,136502.0,110.1142,110.4968,110.1142,110.4035,136502.0
2017-06-29 14:00:00,118.29,118.64,118.15,118.61,83428.0,110.4035,110.7302,110.2728,110.7022,83428.0
2017-06-29 14:30:00,118.63,118.68,118.45,118.61,242771.0,110.7208,110.7675,110.5528,110.7022,242771.0
2017-06-29 15:00:00,118.59,118.92,118.58,118.71,115566.0,110.6835,110.9915,110.6742,110.7955,115566.0
2017-06-29 15:30:00,118.71,119.02,118.7,118.77,262934.0,110.7955,111.0848,110.7862,110.8515,262934.0
2017-06-30 09:30:00,119.16,119.42,119.09,119.13,196616.0,111.2155,111.4582,111.1502,111.1875,196616.0
2017-06-30 10:00:00,119.12,119.16,118.83,119.14,83739.0,111.1782,111.2155,110.9075,111.1968,83739.0
2017-06-30 10:30:00,119.14,119.24,118.97,119.18,63009.0,111.1968,111.2902,111.0382,111.2342,63009.0
2017-06-30 11:00:00,119.18,119.25,119.02,119.04,172365.0,111.2342,111.2995,111.0848,111.1035,172365.0
2017-06-30 11:30:00,118.98,119.24,118.98,119.21,43642.0,111.0475,111.2902,111.0475,111.2622,43642.0
2017-06-30 12:00:00,119.19,119.29,119.17,119.22,66072.0,111.2435,111.3368,111.2248,111.2715,66072.0
2017-06-30 12:30:00,119.23,119.25,119.09,119.17,95541.0,111.2808,111.2995,111.1502,111.2248,95541.0
2017-06-30 13:00:00,119.18,119.26,119.17,119.23,78342.0,111.2342,111.3088,111.2248,111.2808,78342.0
2017-06-30 13:30:00,119.22,119.28,119.19,119.25,109987.0,111.2715,111.3275,111.2435,111.2995,109987.0
2017-06-30 14:00:00,119.24,119.42,119.21,119.37,99515.0,111.2902,111.4582,111.2622,111.4115,99515.0
2017-06-30 14:30:00,119.38,119.48,119.36,119.45,51711.0,111.4208,111.5142,111.4022,111.4862,51711.0
2017-06-30 15:00:00,119.45,119.46,119.3,119.38,81346.0,111.4862,111.4955,111.3462,111.4208,81346.0
2017-06-30 15:30:00,119.38,119.47,119.02,119.03,432408.0,111.4208,111.5048,111.0848,111.0942,432408.0
2017-07-03 09:30:00,119.51,119.69,119.34,119.43,96090.0,111.5422,111.7102,111.3835,111.4675,96090.0
2017-07-03 10:00:00,119.46,119.57,119.19,119.27,87831.0,111.4955,111.5982,111.2435,111.3182,87831.0
2017-07-03 10:30:00,119.26,119.32,119.06,119.08,72207.0,111.3088,111.3648,111.1222,111.1408,72207.0
2017-07-03 11:00:00,119.06,119.09,118.86,119.07,118708.0,111.1222,111.1502,110.9355,111.1315,118708.0
2017-07-03 11:30:00,119.07,119.14,118.97,119.12,96816.0,111.1315,111.1968,111.0382,111.1782,96816.0
2017-07-03 12:00:00,119.1,119.1,118.71,118.84,82653.0,111.1595,111.1595,110.7955,110.9168,82653.0
2017-07-03 12:30:00,118.83,118.85,118.63,118.63,92356.0,110.9075,110.9262,110.7208,110.7208,92356.0
2017-07-05 09:30:00,118.92,119.0,118.66,118.76,113045.0,110.9915,111.0662,110.7488,110.8422,113045.0
2017-07-05 10:00:00,118.71,118.75,118.52,118.66,69589.0,110.7955,110.8328,110.6182,110.7488,69589.0
2017-07-05 10:30:00,118.68,119.07,118.67,118.96,81498.0,110.7675,111.1315,110.7582,111.0288,81498.0
2017-07-05 11:00:00,118.96,119.12,118.92,119.11,77723.0,111.0288,111.1782,110.9915,111.1688,77723.0
2017-07-05 11:30:00,119.12,119.12,118.96,119.0,42494.0,111.1782,111.1782,111.0288,111.0662,42494.0
2017-07-05 12:00:00,119.01,119.15,119.0,119.09,66536.0,111.0755,111.2062,111.0662,111.1502,66536.0
2017-07-05 12:30:00,119.09,119.17,119.06,119.15,28057.0,111.1502,111.2248,111.1222,111.2062,28057.0
2017-07-05 13:00:00,119.15,119.33,119.15,119.28,29432.0,111.2062,111.3742,111.2062,111.3275,29432.0
2017-07-05 13:30:00,119.27,119.3,119.15,119.15,32417.0,111.3182,111.3462,111.2062,111.2062,32417.0
2017-07-05 14:00:00,119.18,119.31,119.04,119.31,94924.0,111.2342,111.3555,111.1035,111.3555,94924.0
2017-07-05 14:30:00,119.3,119.37,119.13,119.14,126454.0,111.3462,111.4115,111.1875,111.1968,126454.0
2017-07-05 15:00:00,119.14,119.18,119.05,119.16,131585.0,111.1968,111.2342,111.1128,111.2155,131585.0
2017-07-05 15:30:00,119.15,119.29,119.13,119.17,329900.0,111.2062,111.3368,111.1875,111.2248,329900.0
2017-07-06 09:30:00,118.19,118.26,117.83,117.91,140756.0,110.7078,110.7733,110.3706,110.4455,140756.0
2017-07-06 10:00:00,117.91,118.0,117.62,117.76,89276.0,110.4455,110.5298,110.1739,110.305,89276.0
2017-07-06 10:30:00,117.74,117.93,117.68,117.88,99528.0,110.2863,110.4642,110.2301,110.4174,99528.0
2017-07-06 11:00:00,117.91,118.08,117.84,118.05,69556.0,110.4455,110.6047,110.3799,110.5766,69556.0
2017-07-06 11:30:00,118.07,118.23,118.06,118.18,116267.0,110.5954,110.7452,110.586,110.6984,116267.0
2017-07-06 12:00:00,118.18,118.22,118.02,118.03,81121.0,110.6984,110.7359,110.5485,110.5579,81121.0
2017-07-06 12:30:00,118.02,118.26,118.01,118.21,98680.0,110.5485,110.7733,110.5392,110.7265,98680.0
2017-07-06 13:00:00,118.23,118.32,118.16,118.29,53998.0,110.7452,110.8295,110.6797,110.8014,53998.0
2017-07-06 13:30:00,118.28,118.28,118.04,118.1,88859.0,110.7921,110.7921,110.5673,110.6235,88859.0
2017-07-06 14:00:00,118.08,118.09,117.94,118.05,103165.0,110.6047,110.6141,110.4736,110.5766,103165.0
2017-07-06 14:30:00,118.02,118.04,117.85,117.96,98602.0,110.5485,110.5673,110.3893,110.4923,98602.0
2017-07-06 15:00:00,117.96,117.99,117.76,117.76,81327.0,110.4923,110.5204,110.305,110.305,81327.0
2017-07-06 15:30:00,117.76,117.84,117.62,117.79,341238.0,110.305,110.3799,110.1739,110.3331,341238.0
2017-07-07 09:30:00,118.05,118.59,118.05,118.56,60007.0,110.5766,111.0825,110.5766,111.0544,60007.0
2017-07-07 10:00:00,118.55,118.58,118.35,118.51,42923.0,111.045,111.0731,110.8576,111.0075,42923.0
2017-07-07 10:30:00,118.56,118.66,118.51,118.52,60136.0,111.0544,111.148,111.0075,111.0169,60136.0
2017-07-07 11:00:00,118.52,118.75,118.48,118.71,75075.0,111.0169,111.2323,110.9794,111.1949,75075.0
2017-07-07 11:30:00,118.71,118.87,118.56,118.81,476481.0,111.1949,111.3447,111.0544,111.2885,476481.0
2017-07-07 12:00:00,118.81,118.92,118.78,118.87,61113.0,111.2885,111.3916,111.2604,111.3447,61113.0
2017-07-07 12:30:00,118.88,118.94,118.85,118.91,32719.0,111.3541,111.4103,111.326,111.3822,32719.0
2017-07-07 13:00:00,118.92,119.02,118.9,119.0,22193.0,111.3916,111.4852,111.3728,111.4665,22193.0
2017-07-07 13:30:00,119.01,119.06,118.97,119.03,58541.0,111.4759,111.5227,111.4384,111.4946,58541.0
2017-07-07 14:00:00,119.03,119.03,118.86,118.88,35432.0,111.4946,111.4946,111.3354,111.3541,35432.0
2017-07-07 14:30:00,118.88,118.96,118.86,118.92,27576.0,111.3541,111.429,111.3354,111.3916,27576.0
2017-07-07 15:00:00,118.92,118.95,118.84,118.94,45702.0,111.3916,111.4197,111.3166,111.4103,45702.0
2017-07-07 15:30:00,118.93,118.98,118.87,118.89,160878.0,111.4009,111.4478,111.3447,111.3635,160878.0
2017-07-10 09:30:00,118.9,119.1,118.67,118.7,66800.0,111.3728,111.5602,111.1574,111.1855,66800.0
2017-07-10 10:00:00,118.7,119.02,118.7,118.98,50627.0,111.1855,111.4852,111.1855,111.4478,50627.0
2017-07-10 10:30:00,119.01,119.15,118.92,119.15,237471.0,111.4759,111.607,111.3916,111.607,237471.0
2017-07-10 11:00:00,119.16,119.23,119.12,119.15,39892.0,111.6164,111.6819,111.5789,111.607,39892.0
2017-07-10 11:30:00,119.17,119.26,119.15,119.26,36824.0,111.6257,111.71,111.607,111.71,36824.0
2017-07-10 12:00:00,119.28,119.36,119.25,119.28,57147.0,111.7288,111.8037,111.7007,111.7288,57147.0
2017-07-10 12:30:00,119.28,119.31,119.23,119.3,38433.0,111.7288,111.7569,111.6819,111.7475,38433.0
2017-07-10 13:00:00,119.31,119.36,119.27,119.29,75041.0,111.7569,111.8037,111.7194,111.7381,75041.0
2017-07-10 13:30:00,119.3,119.41,119.27,119.39,44274.0,111.7475,111.8505,111.7194,111.8318,44274.0
2017-07-10 14:00:00,119.4,119.41,119.32,119.33,35093.0,111.8412,111.8505,111.7662,111.7756,35093.0
2017-07-10 14:30:00,119.31,119.37,119.3,119.33,21204.0,111.7569,111.8131,111.7475,111.7756,21204.0
2017-07-10 15:00:00,119.33,119.37,119.25,119.34,32705.0,111.7756,111.8131,111.7007,111.785,32705.0
2017-07-10 15:30:00,119.34,119.49,119.25,119.25,68460.0,111.785,111.9255,111.7007,111.7007,68460.0
2017-07-11 09:30:00,119.16,119.25,119.01,119.24,107092.0,111.6164,111.7007,111.4759,111.6913,107092.0
2017-07-11 10:00:00,119.24,119.41,119.17,119.41,73721.0,111.6913,111.8505,111.6257,111.8505,73721.0
2017-07-11 10:30:00,119.41,119.45,119.34,119.38,36722.0,111.8505,111.888,111.785,111.8224,36722.0
2017-07-11 11:00:00,119.36,119.41,118.59,118.76,110753.0,111.8037,111.8505,111.0825,111.2417,110753.0
2017-07-11 11:30:00,118.81,119.15,118.8,119.09,39594.0,111.2885,111.607,111.2792,111.5508,39594.0
2017-07-11 12:00:00,119.11,119.15,118.89,118.98,37399.0,111.5695,111.607,111.3635,111.4478,37399.0
2017-07-11 12:30:00,119.01,119.19,118.95,119.13,26319.0,111.4759,111.6445,111.4197,111.5883,26319.0
2017-07-11 13:00:00,119.12,119.16,119.06,119.06,27123.0,111.5789,111.6164,111.5227,111.5227,27123.0
2017-07-11 13:30:00,119.06,119.35,119.04,119.33,60198.0,111.5227,111.7943,111.504,111.7756,60198.0
2017-07-11 14:00:00,119.33,119.43,119.28,119.33,78326.0,111.7756,111.8693,111.7288,111.7756,78326.0
2017-07-11 14:30:00,119.34,119.35,119.24,119.29,71275.0,111.785,111.7943,111.6913,111.7381,71275.0
2017-07-11 15:00:00,119.28,119.42,119.25,119.39,44810.0,111.7288,111.8599,111.7007,111.8318,44810.0
2017-07-11 15:30:00,119.39,119.5,119.29,119.31,163779.0,111.8318,111.9348,111.7381,111.7569,163779.0
2017-07-12 09:30:00,120.01,120.36,119.95,120.22,136049.0,112.4126,112.7404,112.3564,112.6093,136049.0
2017-07-12 10:00:00,120.24,120.41,120.17,120.34,59899.0,112.628,112.7872,112.5624,112.7217,59899.0
2017-07-12 10:30:00,120.37,120.37,120.17,120.28,36914.0,112.7498,112.7498,112.5624,112.6655,36914.0
2017-07-12 11:00:00,120.27,120.39,120.24,120.34,43995.0,112.6561,112.7685,112.628,112.7217,43995.0
2017-07-12 11:30:00,120.35,120.36,120.25,120.28,47643.0,112.731,112.7404,112.6374,112.6655,47643.0
2017-07-12 12:00:00,120.29,120.37,120.17,120.28,55410.0,112.6748,112.7498,112.5624,112.6655,55410.0
2017-07-12 12:30:00,120.29,120.33,120.25,120.33,100170.0,112.6748,112.7123,112.6374,112.7123,100170.0
2017-07-12 13:00:00,120.33,120.36,120.26,120.32,24306.0,112.7123,112.7404,112.6467,112.7029,24306.0
2017-07-12 13:30:00,120.32,120.44,120.31,120.44,43127.0,112.7029,112.8153,112.6936,112.8153,43127.0
2017-07-12 14:00:00,120.46,120.52,120.39,120.51,77643.0,112.8341,112.8903,112.7685,112.8809,77643.0
2017-07-12 14:30:00,120.5,120.53,120.47,120.5,121540.0,112.8715,112.8996,112.8434,112.8715,121540.0
2017-07-12 15:00:00,120.5,120.62,120.48,120.53,55398.0,112.8715,112.9839,112.8528,112.8996,55398.0
2017-07-12 15:30:00,120.52,120.57,120.45,120.49,200865.0,112.8903,112.9371,112.8247,112.8622,200865.0
2017-07-13 09:30:00,120.6,120.81,120.5,120.81,135162.0,112.9652,113.1619,112.8715,113.1619,135162.0
2017-07-13 10:00:00,120.78,120.8,120.39,120.39,64091.0,113.1338,113.1525,112.7685,112.7685,64091.0
2017-07-13 10:30:00,120.41,120.54,120.35,120.52,35191.0,112.7872,112.909,112.731,112.8903,35191.0
2017-07-13 11:00:00,120.52,120.63,120.5,120.55,77357.0,112.8903,112.9933,112.8715,112.9184,77357.0
2017-07-13 11:30:00,120.56,120.69,120.5,120.67,44235.0,112.9277,113.0495,112.8715,113.0308,44235.0
2017-07-13 12:00:00,120.66,120.77,120.62,120.74,68399.0,113.0214,113.1244,112.9839,113.0963,68399.0
2017-07-13 12:30:00,120.73,120.78,120.7,120.76,18809.0,113.087,113.1338,113.0589,113.1151,18809.0
2017-07-13 13:00:00,120.76,120.78,120.68,120.73,31248.0,113.1151,113.1338,113.0401,113.087,31248.0
2017-07-13 13:30:00,120.73,120.75,120.54,120.62,48398.0,113.087,113.1057,112.909,112.9839,48398.0
2017-07-13 14:00:00,120.62,120.65,120.46,120.58,55042.0,112.9839,113.012,112.8341,112.9465,55042.0
2017-07-13 14:30:00,120.57,120.69,120.56,120.67,30760.0,112.9371,113.0495,112.9277,113.0308,30760.0
2017-07-13 15:00:00,120.66,120.7,120.58,120.63,140947.0,113.0214,113.0589,112.9465,112.9933,140947.0
2017-07-13 15:30:00,120.64,120.72,120.61,120.64,133101.0,113.0027,113.0776,112.9746,113.0027,133101.0
2017-07-14 09:30:00,120.84,121.04,120.79,120.9,82014.0,113.19,113.3774,113.1432,113.2462,82014.0
2017-07-14 10:00:00,120.91,120.97,120.8,120.91,48472.0,113.2556,113.3118,113.1525,113.2556,48472.0
2017-07-14 10:30:00,120.92,121.01,120.87,120.99,16616.0,113.2649,113.3493,113.2181,113.3305,16616.0
2017-07-14 11:00:00,120.97,121.02,120.92,121.02,52606.0,113.3118,113.3586,113.2649,113.3586,52606.0
2017-07-14 11:30:00,121.03,121.05,121.01,121.05,34662.0,113.368,113.3867,113.3493,113.3867,34662.0
2017-07-14 12:00:00,121.05,121.09,121.0,121.09,36817.0,113.3867,113.4242,113.3399,113.4242,36817.0
2017-07-14 12:30:00,121.09,121.24,121.09,121.18,47098.0,113.4242,113.5647,113.4242,113.5085,47098.0
2017-07-14 13:00:00,121.17,121.25,121.16,121.24,45862.0,113.4991,113.5741,113.4898,113.5647,45862.0
2017-07-14 13:30:00,121.27,121.35,121.21,121.33,70522.0,113.5928,113.6677,113.5366,113.649,70522.0
2017-07-14 14:00:00,121.33,121.42,121.32,121.39,62951.0,113.649,113.7333,113.6396,113.7052,62951.0
2017-07-14 14:30:00,121.38,121.41,121.32,121.32,46022.0,113.6958,113.7239,113.6396,113.6396,46022.0
2017-07-14 15:00:00,121.32,121.46,121.31,121.44,47791.0,113.6396,113.7708,113.6303,113.752,47791.0
2017-07-14 15:30:00,121.47,121.54,121.3,121.37,121560.0,113.7801,113.8457,113.6209,113.6865,121560.0
2017-07-17 09:30:00,121.36,121.49,121.29,121.47,575344.0,113.6771,113.7989,113.6115,113.7801,575344.0
2017-07-17 10:00:00,121.46,121.55,121.43,121.44,41040.0,113.7708,113.8551,113.7427,113.752,41040.0
2017-07-17 10:30:00,121.47,121.48,121.31,121.38,66873.0,113.7801,113.7895,113.6303,113.6958,66873.0
2017-07-17 11:00:00,121.41,121.46,121.34,121.39,20835.0,113.7239,113.7708,113.6584,113.7052,20835.0
2017-07-17 11:30:00,121.4,121.41,121.26,121.31,79397.0,113.7146,113.7239,113.5834,113.6303,79397.0
2017-07-17 12:00:00,121.31,121.41,121.3,121.4,57491.0,113.6303,113.7239,113.6209,113.7146,57491.0
2017-07-17 12:30:00,121.4,121.49,121.39,121.48,123761.0,113.7146,113.7989,113.7052,113.7895,123761.0
2017-07-17 13:00:00,121.47,121.52,121.44,121.45,28853.0,113.7801,113.827,113.752,113.7614,28853.0
2017-07-17 13:30:00,121.45,121.48,121.36,121.39,53902.0,113.7614,113.7895,113.6771,113.7052,53902.0
2017-07-17 14:00:00,121.38,121.39,121.27,121.33,48093.0,113.6958,113.7052,113.5928,113.649,48093.0
2017-07-17 14:30:00,121.32,121.36,121.27,121.32,111713.0,113.6396,113.6771,113.5928,113.6396,111713.0
2017-07-17 15:00:00,121.33,121.37,121.27,121.3,50384.0,113.649,113.6865,113.5928,113.6209,50384.0
2017-07-17 15:30:00,121.31,121.4,121.28,121.32,217046.0,113.6303,113.7146,113.6022,113.6396,217046.0
2017-07-18 09:30:00,121.14,121.29,120.99,121.25,44134.0,113.471,113.6115,113.3305,113.5741,44134.0
2017-07-18 10:00:00,121.27,121.37,121.14,121.34,31471.0,113.5928,113.6865,113.471,113.6584,31471.0
2017-07-18 10:30:00,121.34,121.39,121.03,121.39,58909.0,113.6584,113.7052,113.368,113.7052,58909.0
2017-07-18 11:00:00,121.39,121.42,121.27,121.4,90919.0,113.7052,113.7333,113.5928,113.7146,90919.0
2017-07-18 11:30:00,121.41,121.52,121.4,121.47,42932.0,113.7239,113.827,113.7146,113.7801,42932.0
2017-07-18 12:00:00,121.48,121.52,121.42,121.47,74702.0,113.7895,113.827,113.7333,113.7801,74702.0
2017-07-18 12:30:00,121.46,121.49,121.4,121.44,37390.0,113.7708,113.7989,113.7146,113.752,37390.0
2017-07-18 13:00:00,121.44,121.5,121.35,121.45,27514.0,113.752,113.8082,113.6677,113.7614,27514.0
2017-07-18 13:30:00,121.46,121.57,121.45,121.57,48094.0,113.7708,113.8738,113.7614,113.8738,48094.0
2017-07-18 14:00:00,121.57,121.59,121.52,121.53,33685.0,113.8738,113.8925,113.827,113.8363,33685.0
2017-07-18 14:30:00,121.54,121.63,121.53,121.55,117190.0,113.8457,113.93,113.8363,113.8551,117190.0
2017-07-18 15:00:00,121.55,121.65,121.55,121.65,39628.0,113.8551,113.9487,113.8551,113.9487,39628.0
2017-07-18 15:30:00,121.64,121.68,121.57,121.67,133616.0,113.9394,113.9768,113.8738,113.9675,133616.0
2017-07-19 09:30:00,121.98,122.13,121.93,122.05,54887.0,114.2578,114.3983,114.211,114.3234,54887.0
2017-07-19 10:00:00,122.06,122.11,121.9,122.03,56965.0,114.3328,114.3796,114.1829,114.3047,56965.0
2017-07-19 10:30:00,122.01,122.05,121.91,122.04,46412.0,114.2859,114.3234,114.1923,114.314,46412.0
2017-07-19 11:00:00,122.06,122.15,122.05,122.1,47331.0,114.3328,114.4171,114.3234,114.3702,47331.0
2017-07-19 11:30:00,122.09,122.25,122.09,122.24,32126.0,114.3609,114.5108,114.3609,114.5014,32126.0
2017-07-19 12:00:00,122.25,122.33,122.25,122.26,31524.0,114.5108,114.5857,114.5108,114.5201,31524.0
2017-07-19 12:30:00,122.25,122.3,122.24,122.29,31244.0,114.5108,114.5576,114.5014,114.5482,31244.0
2017-07-19 13:00:00,122.27,122.37,122.27,122.33,26821.0,114.5295,114.6232,114.5295,114.5857,26821.0
2017-07-19 13:30:00,122.34,122.35,122.29,122.32,27531.0,114.5951,114.6044,114.5482,114.5763,27531.0
2017-07-19 14:00:00,122.32,122.39,122.29,122.36,36405.0,114.5763,114.6419,114.5482,114.6138,36405.0
2017-07-19 14:30:00,122.36,122.38,122.32,122.33,54376.0,114.6138,114.6325,114.5763,114.5857,54376.0
2017-07-19 15:00:00,122.33,122.38,122.25,122.38,55814.0,114.5857,114.6325,114.5108,114.6325,55814.0
2017-07-19 15:30:00,122.36,122.39,122.27,122.33,92982.0,114.6138,114.6419,114.5295,114.5857,92982.0
2017-07-20 09:30:00,122.58,122.6,122.33,122.45,94732.0,114.8199,114.8386,114.5857,114.6981,94732.0
2017-07-20 10:00:00,122.44,122.44,122.16,122.27,35958.0,114.6887,114.6887,114.4264,114.5295,35958.0
2017-07-20 10:30:00,122.25,122.31,121.99,122.3,89974.0,114.5108,114.567,114.2672,114.5576,89974.0
2017-07-20 11:00:00,122.27,122.39,122.25,122.3,49160.0,114.5295,114.6419,114.5108,114.5576,49160.0
2017-07-20 11:30:00,122.26,122.38,122.22,122.33,112080.0,114.5201,114.6325,114.4826,114.5857,112080.0
2017-07-20 12:00:00,122.32,122.52,122.31,122.48,34891.0,114.5763,114.7637,114.567,114.7262,34891.0
2017-07-20 12:30:00,122.46,122.5,122.44,122.47,32140.0,114.7075,114.7449,114.6887,114.7168,32140.0
2017-07-20 13:00:00,122.47,122.49,122.35,122.44,57660.0,114.7168,114.7356,114.6044,114.6887,57660.0
2017-07-20 13:30:00,122.44,122.5,122.42,122.46,52653.0,114.6887,114.7449,114.67,114.7075,52653.0
2017-07-20 14:00:00,122.47,122.47,122.34,122.37,265469.0,114.7168,114.7168,114.5951,114.6232,265469.0
2017-07-20 14:30:00,122.36,122.43,122.22,122.41,109595.0,114.6138,114.6794,114.4826,114.6606,109595.0
2017-07-20 15:00:00,122.41,122.48,122.4,122.48,113801.0,114.6606,114.7262,114.6513,114.7262,113801.0
2017-07-20 15:30:00,122.47,122.52,122.39,122.44,281400.0,114.7168,114.7637,114.6419,114.6887,281400.0
2017-07-21 09:30:00,122.09,122.24,122.0,122.16,54352.0,114.3609,114.5014,114.2766,114.4264,54352.0
2017-07-21 10:00:00,122.14,122.32,122.09,122.24,28072.0,114.4077,114.5763,114.3609,114.5014,28072.0
2017-07-21 10:30:00,122.24,122.3,122.11,122.12,36130.0,114.5014,114.5576,114.3796,114.389,36130.0
2017-07-21 11:00:00,122.13,122.22,122.06,122.2,26341.0,114.3983,114.4826,114.3328,114.4639,26341.0
2017-07-21 11:30:00,122.2,122.33,122.19,122.32,67124.0,114.4639,114.5857,114.4545,114.5763,67124.0
2017-07-21 12:00:00,122.35,122.37,122.31,122.33,12111.0,114.6044,114.6232,114.567,114.5857,12111.0
2017-07-21 12:30:00,122.32,122.43,122.32,122.43,35900.0,114.5763,114.6794,114.5763,114.6794,35900.0
2017-07-21 13:00:00,122.42,122.46,122.34,122.35,29559.0,114.67,114.7075,114.5951,114.6044,29559.0
2017-07-21 13:30:00,122.36,122.36,122.28,122.34,31253.0,114.6138,114.6138,114.5389,114.5951,31253.0
2017-07-21 14:00:00,122.33,122.34,122.25,122.3,33211.0,114.5857,114.5951,114.5108,114.5576,33211.0
2017-07-21 14:30:00,122.3,122.38,122.3,122.34,38511.0,114.5576,114.6325,114.5576,114.5951,38511.0
2017-07-21 15:00:00,122.34,122.35,122.27,122.3,46753.0,114.5951,114.6044,114.5295,114.5576,46753.0
2017-07-21 15:30:00,122.3,122.44,122.29,122.43,89014.0,114.5576,114.6887,114.5482,114.6794,89014.0
2017-07-24 09:30:00,122.43,122.51,122.23,122.4,58202.0,114.6794,114.7543,114.492,114.6513,58202.0
2017-07-24 10:00:00,122.36,122.4,122.29,122.32,41551.0,114.6138,114.6513,114.5482,114.5763,41551.0
2017-07-24 10:30:00,122.31,122.35,122.27,122.34,104639.0,114.567,114.6044,114.5295,114.5951,104639.0
2017-07-24 11:00:00,122.34,122.34,122.22,122.29,42413.0,114.5951,114.5951,114.4826,114.5482,42413.0
2017-07-24 11:30:00,122.3,122.4,122.29,122.39,55336.0,114.5576,114.6513,114.5482,114.6419,55336.0
2017-07-24 12:00:00,122.4,122.5,122.4,122.49,54238.0,114.6513,114.7449,114.6513,114.7356,54238.0
2017-07-24 12:30:00,122.49,122.52,122.45,122.51,36519.0,114.7356,114.7637,114.6981,114.7543,36519.0
2017-07-24 13:00:00,122.5,122.54,122.48,122.53,48484.0,114.7449,114.7824,114.7262,114.773,48484.0
2017-07-24 13:30:00,122.52,122.54,122.46,122.47,53104.0,114.7637,114.7824,114.7075,114.7168,53104.0
2017-07-24 14:00:00,122.48,122.58,122.48,122.55,35344.0,114.7262,114.8199,114.7262,114.7918,35344.0
2017-07-24 14:30:00,122.54,122.6,122.52,122.58,101676.0,114.7824,114.8386,114.7637,114.8199,101676.0
2017-07-24 15:00:00,122.59,122.71,122.55,122.69,45532.0,114.8292,114.9416,114.7918,114.9229,45532.0
2017-07-24 15:30:00,122.7,122.74,122.58,122.64,760188.0,114.9323,114.9697,114.8199,114.8761,760188.0
2017-07-25 09:30:00,122.89,122.89,122.43,122.59,73977.0,115.1102,115.1102,114.6794,114.8292,73977.0
2017-07-25 10:00:00,122.61,122.67,122.46,122.61,133153.0,114.848,114.9042,114.7075,114.848,133153.0
2017-07-25 10:30:00,122.62,122.63,122.42,122.46,41124.0,114.8573,114.8667,114.67,114.7075,41124.0
2017-07-25 11:00:00,122.48,122.6,122.48,122.57,74523.0,114.7262,114.8386,114.7262,114.8105,74523.0
2017-07-25 11:30:00,122.57,122.69,122.52,122.64,107352.0,114.8105,114.9229,114.7637,114.8761,107352.0
2017-07-25 12:00:00,122.64,122.67,122.55,122.57,121923.0,114.8761,114.9042,114.7918,114.8105,121923.0
2017-07-25 12:30:00,122.56,122.68,122.53,122.67,235185.0,114.8011,114.9135,114.773,114.9042,235185.0
2017-07-25 13:00:00,122.67,122.72,122.65,122.7,85875.0,114.9042,114.951,114.8854,114.9323,85875.0
2017-07-25 13:30:00,122.7,122.78,122.68,122.77,77802.0,114.9323,115.0072,114.9135,114.9978,77802.0
2017-07-25 14:00:00,122.76,122.79,122.7,122.73,45078.0,114.9885,115.0166,114.9323,114.9604,45078.0
2017-07-25 14:30:00,122.72,122.72,122.64,122.7,64717.0,114.951,114.951,114.8761,114.9323,64717.0
2017-07-25 15:00:00,122.71,122.72,122.51,122.58,42677.0,114.9416,114.951,114.7543,114.8199,42677.0
2017-07-25 15:30:00,122.59,122.63,122.53,122.59,152037.0,114.8292,114.8667,114.773,114.8292,152037.0
2017-07-26 09:30:00,122.84,122.9,122.73,122.86,71802.0,115.0634,115.1196,114.9604,115.0821,71802.0
2017-07-26 10:00:00,122.87,122.96,122.83,122.86,89062.0,115.0915,115.1758,115.054,115.0821,89062.0
2017-07-26 10:30:00,122.87,122.9,122.74,122.77,85654.0,115.0915,115.1196,114.9697,114.9978,85654.0
2017-07-26 11:00:00,122.76,122.83,122.72,122.73,69511.0,114.9885,115.054,114.951,114.9604,69511.0
2017-07-26 11:30:00,122.73,122.76,122.69,122.72,78482.0,114.9604,114.9885,114.9229,114.951,78482.0
2017-07-26 12:00:00,122.73,122.8,122.72,122.75,102510.0,114.9604,115.0259,114.951,114.9791,102510.0
2017-07-26 12:30:00,122.76,122.76,122.7,122.74,75526.0,114.9885,114.9885,114.9323,114.9697,75526.0
2017-07-26 13:00:00,122.72,122.75,122.68,122.7,79959.0,114.951,114.9791,114.9135,114.9323,79959.0
2017-07-26 13:30:00,122.7,122.8,122.69,122.71,100702.0,114.9323,115.0259,114.9229,114.9416,100702.0
2017-07-26 14:00:00,122.71,122.83,122.67,122.82,155120.0,114.9416,115.054,114.9042,115.0447,155120.0
2017-07-26 14:30:00,122.8,122.81,122.72,122.72,110824.0,115.0259,115.0353,114.951,114.951,110824.0
2017-07-26 15:00:00,122.71,122.84,122.69,122.81,129861.0,114.9416,115.0634,114.9229,115.0353,129861.0
2017-07-26 15:30:00,122.8,122.83,122.69,122.82,262656.0,115.0259,115.054,114.9229,115.0447,262656.0
2017-07-27 09:30:00,123.32,123.32,123.03,123.05,66586.0,115.513,115.513,115.2414,115.2601,66586.0
2017-07-27 10:00:00,123.05,123.18,123.05,123.18,39420.0,115.2601,115.3819,115.2601,115.3819,39420.0
2017-07-27 10:30:00,123.17,123.26,123.14,123.2,59015.0,115.3725,115.4568,115.3444,115.4006,59015.0
2017-07-27 11:00:00,123.21,123.21,123.1,123.1,39358.0,115.41,115.41,115.3069,115.3069,39358.0
2017-07-27 11:30:00,123.1,123.23,123.09,123.22,35694.0,115.3069,115.4287,115.2976,115.4193,35694.0
2017-07-27 12:00:00,123.21,123.21,123.02,123.02,48576.0,115.41,115.41,115.232,115.232,48576.0
2017-07-27 12:30:00,123.02,123.04,122.24,122.34,151512.0,115.232,115.2507,114.5014,114.5951,151512.0
2017-07-27 13:00:00,122.36,122.44,121.53,121.73,132763.0,114.6138,114.6887,113.8363,114.0237,132763.0
2017-07-27 13:30:00,121.72,121.98,121.32,121.84,116795.0,114.0143,114.2578,113.6396,114.1267,116795.0
2017-07-27 14:00:00,121.83,122.15,121.74,122.04,71419.0,114.1173,114.4171,114.033,114.314,71419.0
2017-07-27 14:30:00,122.05,122.07,121.73,121.94,69268.0,114.3234,114.3421,114.0237,114.2204,69268.0
2017-07-27 15:00:00,121.93,122.08,121.84,122.07,81183.0,114.211,114.3515,114.1267,114.3421,81183.0
2017-07-27 15:30:00,122.07,122.33,122.02,122.33,102532.0,114.3421,114.5857,114.2953,114.5857,102532.0
2017-07-28 09:30:00,121.98,122.23,121.76,121.97,170248.0,114.2578,114.492,114.0518,114.2485,170248.0
2017-07-28 10:00:00,121.98,122.11,121.81,121.87,80546.0,114.2578,114.3796,114.0986,114.1548,80546.0
2017-07-28 10:30:00,121.86,121.91,121.73,121.79,45650.0,114.1454,114.1923,114.0237,114.0799,45650.0
2017-07-28 11:00:00,121.79,121.98,121.76,121.9,44544.0,114.0799,114.2578,114.0518,114.1829,44544.0
2017-07-28 11:30:00,121.89,122.03,121.89,122.02,40570.0,114.1735,114.3047,114.1735,114.2953,40570.0
2017-07-28 12:00:00,122.02,122.08,121.96,121.99,26175.0,114.2953,114.3515,114.2391,114.2672,26175.0
2017-07-28 12:30:00,122.0,122.08,122.0,122.06,28461.0,114.2766,114.3515,114.2766,114.3328,28461.0
2017-07-28 13:00:00,122.06,122.07,121.98,122.05,33740.0,114.3328,114.3421,114.2578,114.3234,33740.0
2017-07-28 13:30:00,122.05,122.14,122.03,122.06,32162.0,114.3234,114.4077,114.3047,114.3328,32162.0
2017-07-28 14:00:00,122.07,122.12,122.05,122.09,138408.0,114.3421,114.389,114.3234,114.3609,138408.0
2017-07-28 14:30:00,122.09,122.13,122.05,122.11,38742.0,114.3609,114.3983,114.3234,114.3796,38742.0
2017-07-28 15:00:00,122.11,122.13,121.99,122.03,55511.0,114.3796,114.3983,114.2672,114.3047,55511.0
2017-07-28 15:30:00,122.02,122.18,122.02,122.08,228309.0,114.2953,114.4452,114.2953,114.3515,228309.0
2017-07-31 09:30:00,122.41,122.43,122.03,122.03,49897.0,114.6606,114.6794,114.3047,114.3047,49897.0
2017-07-31 10:00:00,121.99,122.0,121.8,121.81,46113.0,114.2672,114.2766,114.0892,114.0986,46113.0
2017-07-31 10:30:00,121.79,121.81,121.61,121.75,33274.0,114.0799,114.0986,113.9113,114.0424,33274.0
2017-07-31 11:00:00,121.76,121.87,121.76,121.8,38342.0,114.0518,114.1548,114.0518,114.0892,38342.0
2017-07-31 11:30:00,121.8,121.96,121.8,121.93,35103.0,114.0892,114.2391,114.0892,114.211,35103.0
2017-07-31 12:00:00,121.92,121.95,121.78,121.92,41054.0,114.2016,114.2297,114.0705,114.2016,41054.0
2017-07-31 12:30:00,121.92,121.93,121.84,121.9,44022.0,114.2016,114.211,114.1267,114.1829,44022.0
2017-07-31 13:00:00,121.89,121.93,121.75,121.83,29171.0,114.1735,114.211,114.0424,114.1173,29171.0
2017-07-31 13:30:00,121.83,121.83,121.7,121.8,34918.0,114.1173,114.1173,113.9956,114.0892,34918.0
2017-07-31 14:00:00,121.78,121.84,121.68,121.79,41371.0,114.0705,114.1267,113.9768,114.0799,41371.0
2017-07-31 14:30:00,121.79,121.81,121.66,121.7,43422.0,114.0799,114.0986,113.9581,113.9956,43422.0
2017-07-31 15:00:00,121.7,121.86,121.7,121.86,43457.0,113.9956,114.1454,113.9956,114.1454,43457.0
2017-07-31 15:30:00,121.87,121.91,121.66,121.74,203484.0,114.1548,114.1923,113.9581,114.033,203484.0
2017-08-01 09:30:00,122.1,122.19,121.85,121.88,251675.0,114.3702,114.4545,114.1361,114.1642,251675.0
2017-08-01 10:00:00,121.89,122.01,121.78,121.84,58442.0,114.1735,114.2859,114.0705,114.1267,58442.0
2017-08-01 10:30:00,121.84,122.11,121.83,122.04,60404.0,114.1267,114.3796,114.1173,114.314,60404.0
2017-08-01 11:00:00,122.02,122.06,121.81,121.84,44672.0,114.2953,114.3328,114.0986,114.1267,44672.0
2017-08-01 11:30:00,121.84,122.0,121.84,121.99,36598.0,114.1267,114.2766,114.1267,114.2672,36598.0
2017-08-01 12:00:00,122.0,122.02,121.91,121.93,53433.0,114.2766,114.2953,114.1923,114.211,53433.0
2017-08-01 12:30:00,121.93,121.97,121.91,121.97,33076.0,114.211,114.2485,114.1923,114.2485,33076.0
2017-08-01 13:00:00,121.99,122.03,121.97,122.01,17479.0,114.2672,114.3047,114.2485,114.2859,17479.0
2017-08-01 13:30:00,122.03,122.03,121.97,122.0,38598.0,114.3047,114.3047,114.2485,114.2766,38598.0
2017-08-01 14:00:00,121.99,122.01,121.94,121.97,103131.0,114.2672,114.2859,114.2204,114.2485,103131.0
2017-08-01 14:30:00,121.96,121.98,121.89,121.95,65855.0,114.2391,114.2578,114.1735,114.2297,65855.0
2017-08-01 15:00:00,121.95,121.96,121.85,121.92,59208.0,114.2297,114.2391,114.1361,114.2016,59208.0
2017-08-01 15:30:00,121.93,122.0,121.87,121.96,109841.0,114.211,114.2766,114.1548,114.2391,109841.0
2017-08-02 09:30:00,122.42,122.49,122.12,122.13,67042.0,114.67,114.7356,114.389,114.3983,67042.0
2017-08-02 10:00:00,122.13,122.27,121.69,121.73,65387.0,114.3983,114.5295,113.9862,114.0237,65387.0
2017-08-02 10:30:00,121.74,121.89,121.49,121.52,51349.0,114.033,114.1735,113.7989,113.827,51349.0
2017-08-02 11:00:00,121.56,121.73,121.42,121.71,144154.0,113.8644,114.0237,113.7333,114.0049,144154.0
2017-08-02 11:30:00,121.72,121.8,121.6,121.71,27662.0,114.0143,114.0892,113.9019,114.0049,27662.0
2017-08-02 12:00:00,121.71,121.76,121.65,121.66,34397.0,114.0049,114.0518,113.9487,113.9581,34397.0
2017-08-02 12:30:00,121.67,121.72,121.61,121.66,42365.0,113.9675,114.0143,113.9113,113.9581,42365.0
2017-08-02 13:00:00,121.66,121.78,121.57,121.77,37476.0,113.9581,114.0705,113.8738,114.0611,37476.0
2017-08-02 13:30:00,121.77,122.03,121.74,122.01,63302.0,114.0611,114.3047,114.033,114.2859,63302.0
2017-08-02 14:00:00,122.01,122.06,121.95,122.03,42734.0,114.2859,114.3328,114.2297,114.3047,42734.0
2017-08-02 14:30:00,122.01,122.17,122.01,122.14,96864.0,114.2859,114.4358,114.2859,114.4077,96864.0
2017-08-02 15:00:00,122.13,122.22,122.05,122.09,86123.0,114.3983,114.4826,114.3234,114.3609,86123.0
2017-08-02 15:30:00,122.1,122.19,122.01,122.15,222902.0,114.3702,114.4545,114.2859,114.4171,222902.0
2017-08-03 09:30:00,122.17,122.2,121.86,121.93,70154.0,114.4358,114.4639,114.1454,114.211,70154.0
2017-08-03 10:00:00,121.9,122.0,121.77,122.0,29867.0,114.1829,114.2766,114.0611,114.2766,29867.0
2017-08-03 10:30:00,122.01,122.08,121.95,122.08,59199.0,114.2859,114.3515,114.2297,114.3515,59199.0
2017-08-03 11:00:00,122.06,122.11,121.96,121.99,29938.0,114.3328,114.3796,114.2391,114.2672,29938.0
2017-08-03 11:30:00,121.99,121.99,121.89,121.9,47848.0,114.2672,114.2672,114.1735,114.1829,47848.0
2017-08-03 12:00:00,121.91,122.05,121.88,122.03,30877.0,114.1923,114.3234,114.1642,114.3047,30877.0
2017-08-03 12:30:00,122.05,122.06,121.96,121.98,43476.0,114.3234,114.3328,114.2391,114.2578,43476.0
2017-08-03 13:00:00,121.96,121.98,121.82,121.85,27911.0,114.2391,114.2578,114.108,114.1361,27911.0
2017-08-03 13:30:00,121.86,122.0,121.8,121.96,59400.0,114.1454,114.2766,114.0892,114.2391,59400.0
2017-08-03 14:00:00,121.97,122.06,121.94,122.06,85522.0,114.2485,114.3328,114.2204,114.3328,85522.0
2017-08-03 14:30:00,122.05,122.06,121.96,121.98,45182.0,114.3234,114.3328,114.2391,114.2578,45182.0
2017-08-03 15:00:00,121.98,122.07,121.95,122.05,32111.0,114.2578,114.3421,114.2297,114.3234,32111.0
2017-08-03 15:30:00,122.05,122.05,121.77,121.97,346900.0,114.3234,114.3234,114.0611,114.2485,346900.0
2017-08-04 09:30:00,122.26,122.36,122.04,122.04,55827.0,114.5201,114.6138,114.314,114.314,55827.0
2017-08-04 10:00:00,122.04,122.21,121.86,122.2,31564.0,114.314,114.4733,114.1454,114.4639,31564.0
2017-08-04 10:30:00,122.22,122.23,122.05,122.13,21621.0,114.4826,114.492,114.3234,114.3983,21621.0
2017-08-04 11:00:00,122.13,122.27,122.09,122.19,31110.0,114.3983,114.5295,114.3609,114.4545,31110.0
2017-08-04 11:30:00,122.2,122.24,122.13,122.2,24649.0,114.4639,114.5014,114.3983,114.4639,24649.0
2017-08-04 12:00:00,122.2,122.2,122.06,122.1,16878.0,114.4639,114.4639,114.3328,114.3702,16878.0
2017-08-04 12:30:00,122.1,122.1,122.0,122.1,188327.0,114.3702,114.3702,114.2766,114.3702,188327.0
2017-08-04 13:00:00,122.09,122.13,122.05,122.08,12499.0,114.3609,114.3983,114.3234,114.3515,12499.0
2017-08-04 13:30:00,122.09,122.13,122.06,122.12,80983.0,114.3609,114.3983,114.3328,114.389,80983.0
2017-08-04 14:00:00,122.1,122.14,122.05,122.05,35610.0,114.3702,114.4077,114.3234,114.3234,35610.0
2017-08-04 14:30:00,122.03,122.12,122.03,122.08,78361.0,114.3047,114.389,114.3047,114.3515,78361.0
2017-08-04 15:00:00,122.06,122.14,122.06,122.1,22370.0,114.3328,114.4077,114.3328,114.3702,22370.0
2017-08-04 15:30:00,122.1,122.19,122.03,122.19,112687.0,114.3702,114.4545,114.3047,114.4545,112687.0
2017-08-07 09:30:00,122.26,122.46,122.22,122.36,55936.0,114.5201,114.7075,114.4826,114.6138,55936.0
2017-08-07 10:00:00,122.43,122.44,122.36,122.37,27293.0,114.6794,114.6887,114.6138,114.6232,27293.0
2017-08-07 10:30:00,122.39,122.45,122.35,122.43,20919.0,114.6419,114.6981,114.6044,114.6794,20919.0
2017-08-07 11:00:00,122.41,122.53,122.38,122.52,14970.0,114.6606,114.773,114.6325,114.7637,14970.0
2017-08-07 11:30:00,122.54,122.59,122.51,122.55,35949.0,114.7824,114.8292,114.7543,114.7918,35949.0
2017-08-07 12:00:00,122.57,122.59,122.51,122.51,28697.0,114.8105,114.8292,114.7543,114.7543,28697.0
2017-08-07 12:30:00,122.53,122.58,122.48,122.58,51303.0,114.773,114.8199,114.7262,114.8199,51303.0
2017-08-07 13:00:00,122.57,122.59,122.55,122.59,12040.0,114.8105,114.8292,114.7918,114.8292,12040.0
2017-08-07 13:30:00,122.59,122.6,122.51,122.55,31956.0,114.8292,114.8386,114.7543,114.7918,31956.0
2017-08-07 14:00:00,122.55,122.58,122.54,122.57,27707.0,114.7918,114.8199,114.7824,114.8105,27707.0
2017-08-07 14:30:00,122.57,122.61,122.56,122.59,48081.0,114.8105,114.848,114.8011,114.8292,48081.0
2017-08-07 15:00:00,122.59,122.66,122.57,122.66,32127.0,114.8292,114.8948,114.8105,114.8948,32127.0
2017-08-07 15:30:00,122.65,122.7,122.58,122.65,994615.0,114.8854,114.9323,114.8199,114.8854,994615.0
2017-08-08 09:30:00,122.57,122.57,122.35,122.48,49719.0,114.8105,114.8105,114.6044,114.7262,49719.0
2017-08-08 10:00:00,122.5,122.55,122.42,122.49,70588.0,114.7449,114.7918,114.67,114.7356,70588.0
2017-08-08 10:30:00,122.5,122.8,122.47,122.79,350009.0,114.7449,115.0259,114.7168,115.0166,350009.0
2017-08-08 11:00:00,122.79,122.81,122.72,122.78,34702.0,115.0166,115.0353,114.951,115.0072,34702.0
2017-08-08 11:30:00,122.79,123.08,122.79,123.07,58705.0,115.0166,115.2882,115.0166,115.2788,58705.0
2017-08-08 12:00:00,123.07,123.15,123.04,123.08,17938.0,115.2788,115.3538,115.2507,115.2882,17938.0
2017-08-08 12:30:00,123.08,123.09,122.93,122.94,28300.0,115.2882,115.2976,115.1477,115.1571,28300.0
2017-08-08 13:00:00,122.94,122.99,122.83,122.84,19831.0,115.1571,115.2039,115.054,115.0634,19831.0
2017-08-08 13:30:00,122.84,122.89,122.75,122.85,40544.0,115.0634,115.1102,114.9791,115.0728,40544.0
2017-08-08 14:00:00,122.84,122.85,122.75,122.82,31587.0,115.0634,115.0728,114.9791,115.0447,31587.0
2017-08-08 14:30:00,122.83,122.84,122.65,122.69,71073.0,115.054,115.0634,114.8854,114.9229,71073.0
2017-08-08 15:00:00,122.69,122.71,122.33,122.43,46732.0,114.9229,114.9416,114.5857,114.6794,46732.0
2017-08-08 15:30:00,122.41,122.42,122.12,122.35,339652.0,114.6606,114.67,114.389,114.6044,339652.0
2017-08-09 09:30:00,121.76,122.05,121.63,121.98,151703.0,114.0518,114.3234,113.93,114.2578,151703.0
2017-08-09 10:00:00,122.02,122.03,121.79,121.94,46352.0,114.2953,114.3047,114.0799,114.2204,46352.0
2017-08-09 10:30:00,121.94,122.16,121.94,122.07,51281.0,114.2204,114.4264,114.2204,114.3421,51281.0
2017-08-09 11:00:00,122.05,122.1,121.94,121.98,35910.0,114.3234,114.3702,114.2204,114.2578,35910.0
2017-08-09 11:30:00,121.99,122.3,121.99,122.3,46427.0,114.2672,114.5576,114.2672,114.5576,46427.0
2017-08-09 12:00:00,122.29,122.33,122.21,122.27,35815.0,114.5482,114.5857,114.4733,114.5295,35815.0
2017-08-09 12:30:00,122.28,122.29,122.11,122.12,27323.0,114.5389,114.5482,114.3796,114.389,27323.0
2017-08-09 13:00:00,122.13,122.21,122.09,122.13,29101.0,114.3983,114.4733,114.3609,114.3983,29101.0
2017-08-09 13:30:00,122.15,122.2,122.11,122.17,25430.0,114.4171,114.4639,114.3796,114.4358,25430.0
2017-08-09 14:00:00,122.18,122.18,121.96,122.0,49020.0,114.4452,114.4452,114.2391,114.2766,49020.0
2017-08-09 14:30:00,121.99,122.01,121.85,121.98,43558.0,114.2672,114.2859,114.1361,114.2578,43558.0
2017-08-09 15:00:00,121.98,122.15,121.91,122.09,142988.0,114.2578,114.4171,114.1923,114.3609,142988.0
2017-08-09 15:30:00,122.1,122.37,122.05,122.34,524602.0,114.3702,114.6232,114.3234,114.5951,524602.0
2017-08-10 09:30:00,121.81,121.91,121.47,121.5,115725.0,114.0986,114.1923,113.7801,113.8082,115725.0
2017-08-10 10:00:00,121.53,121.54,121.03,121.34,479962.0,113.8363,113.8457,113.368,113.6584,479962.0
2017-08-10 10:30:00,121.37,121.47,121.28,121.33,35577.0,113.6865,113.7801,113.6022,113.649,35577.0
2017-08-10 11:00:00,121.3,121.37,121.06,121.16,80279.0,113.6209,113.6865,113.3961,113.4898,80279.0
2017-08-10 11:30:00,121.19,121.25,120.89,120.95,76324.0,113.5179,113.5741,113.2368,113.293,76324.0
2017-08-10 12:00:00,120.93,121.0,120.73,120.81,67172.0,113.2743,113.3399,113.087,113.1619,67172.0
2017-08-10 12:30:00,120.78,120.83,120.55,120.82,81529.0,113.1338,113.1806,112.9184,113.1713,81529.0
2017-08-10 13:00:00,120.83,120.99,120.81,120.97,88570.0,113.1806,113.3305,113.1619,113.3118,88570.0
2017-08-10 13:30:00,120.97,121.0,120.75,120.83,55158.0,113.3118,113.3399,113.1057,113.1806,55158.0
2017-08-10 14:00:00,120.82,121.05,120.73,121.01,66372.0,113.1713,113.3867,113.087,113.3493,66372.0
2017-08-10 14:30:00,121.02,121.21,120.93,120.96,51900.0,113.3586,113.5366,113.2743,113.3024,51900.0
2017-08-10 15:00:00,120.96,121.05,120.49,120.61,119758.0,113.3024,113.3867,112.8622,112.9746,119758.0
2017-08-10 15:30:00,120.65,120.68,120.26,120.33,265213.0,113.012,113.0401,112.6467,112.7123,265213.0
2017-08-11 09:30:00,120.35,120.71,120.34,120.68,207837.0,112.731,113.0682,112.7217,113.0401,207837.0
2017-08-11 10:00:00,120.67,121.0,120.63,120.9,103624.0,113.0308,113.3399,112.9933,113.2462,103624.0
2017-08-11 10:30:00,120.91,121.12,120.82,121.0,62884.0,113.2556,113.4523,113.1713,113.3399,62884.0
2017-08-11 11:00:00,120.99,121.02,120.72,120.72,116203.0,113.3305,113.3586,113.0776,113.0776,116203.0
2017-08-11 11:30:00,120.75,121.0,120.72,120.87,43723.0,113.1057,113.3399,113.0776,113.2181,43723.0
2017-08-11 12:00:00,120.89,121.06,120.85,120.98,38378.0,113.2368,113.3961,113.1994,113.3211,38378.0
2017-08-11 12:30:00,120.98,121.08,120.94,121.01,29493.0,113.3211,113.4148,113.2837,113.3493,29493.0
2017-08-11 13:00:00,121.01,121.13,120.98,120.99,22199.0,113.3493,113.4617,113.3211,113.3305,22199.0
2017-08-11 13:30:00,121.01,121.11,120.97,121.08,48109.0,113.3493,113.4429,113.3118,113.4148,48109.0
2017-08-11 14:00:00,121.07,121.22,121.06,121.12,30119.0,113.4055,113.546,113.3961,113.4523,30119.0
2017-08-11 14:30:00,121.12,121.14,120.8,120.82,49219.0,113.4523,113.471,113.1525,113.1713,49219.0
2017-08-11 15:00:00,120.86,120.93,120.72,120.87,126012.0,113.2087,113.2743,113.0776,113.2181,126012.0
2017-08-11 15:30:00,120.87,121.05,120.79,120.92,363608.0,113.2181,113.3867,113.1432,113.2649,363608.0
2017-08-14 09:30:00,121.73,122.04,121.69,122.01,70042.0,114.0237,114.314,113.9862,114.2859,70042.0
2017-08-14 10:00:00,122.03,122.17,122.03,122.13,43843.0,114.3047,114.4358,114.3047,114.3983,43843.0
2017-08-14 10:30:00,122.16,122.37,122.16,122.26,47445.0,114.4264,114.6232,114.4264,114.5201,47445.0
2017-08-14 11:00:00,122.23,122.25,122.14,122.2,26738.0,114.492,114.5108,114.4077,114.4639,26738.0
2017-08-14 11:30:00,122.24,122.26,122.18,122.24,27756.0,114.5014,114.5201,114.4452,114.5014,27756.0
2017-08-14 12:00:00,122.25,122.3,122.22,122.24,35272.0,114.5108,114.5576,114.4826,114.5014,35272.0
2017-08-14 12:30:00,122.23,122.3,122.2,122.27,57243.0,114.492,114.5576,114.4639,114.5295,57243.0
2017-08-14 13:00:00,122.29,122.39,122.29,122.34,33621.0,114.5482,114.6419,114.5482,114.5951,33621.0
2017-08-14 13:30:00,122.34,122.36,122.28,122.33,69845.0,114.5951,114.6138,114.5389,114.5857,69845.0
2017-08-14 14:00:00,122.34,122.36,122.27,122.31,78037.0,114.5951,114.6138,114.5295,114.567,78037.0
2017-08-14 14:30:00,122.32,122.37,122.18,122.22,150613.0,114.5763,114.6232,114.4452,114.4826,150613.0
2017-08-14 15:00:00,122.24,122.36,122.19,122.36,35264.0,114.5014,114.6138,114.4545,114.6138,35264.0
2017-08-14 15:30:00,122.36,122.48,122.28,122.32,470258.0,114.6138,114.7262,114.5389,114.5763,470258.0
2017-08-15 09:30:00,122.64,122.64,122.16,122.38,55884.0,114.8761,114.8761,114.4264,114.6325,55884.0
2017-08-15 10:00:00,122.36,122.41,122.12,122.28,33967.0,114.6138,114.6606,114.389,114.5389,33967.0
2017-08-15 10:30:00,122.27,122.37,122.15,122.3,27591.0,114.5295,114.6232,114.4171,114.5576,27591.0
2017-08-15 11:00:00,122.32,122.41,122.25,122.41,42254.0,114.5763,114.6606,114.5108,114.6606,42254.0
2017-08-15 11:30:00,122.41,122.46,122.28,122.29,32547.0,114.6606,114.7075,114.5389,114.5482,32547.0
2017-08-15 12:00:00,122.28,122.41,122.27,122.41,29443.0,114.5389,114.6606,114.5295,114.6606,29443.0
2017-08-15 12:30:00,122.42,122.48,122.37,122.44,23847.0,114.67,114.7262,114.6232,114.6887,23847.0
2017-08-15 13:00:00,122.41,122.41,122.24,122.31,20636.0,114.6606,114.6606,114.5014,114.567,20636.0
2017-08-15 13:30:00,122.32,122.35,122.27,122.31,21407.0,114.5763,114.6044,114.5295,114.567,21407.0
2017-08-15 14:00:00,122.28,122.41,122.28,122.41,51215.0,114.5389,114.6606,114.5389,114.6606,51215.0
2017-08-15 14:30:00,122.4,122.42,122.33,122.38,51805.0,114.6513,114.67,114.5857,114.6325,51805.0
2017-08-15 15:00:00,122.38,122.49,122.37,122.44,276439.0,114.6325,114.7356,114.6232,114.6887,276439.0
2017-08-15 15:30:00,122.44,122.53,122.34,122.35,164719.0,114.6887,114.773,114.5951,114.6044,164719.0
2017-08-16 09:30:00,122.63,122.66,122.48,122.58,85578.0,114.8667,114.8948,114.7262,114.8199,85578.0
2017-08-16 10:00:00,122.58,122.69,122.53,122.68,49508.0,114.8199,114.9229,114.773,114.9135,49508.0
2017-08-16 10:30:00,122.7,122.85,122.66,122.82,64040.0,114.9323,115.0728,114.8948,115.0447,64040.0
2017-08-16 11:00:00,122.82,122.88,122.75,122.79,90014.0,115.0447,115.1009,114.9791,115.0166,90014.0
2017-08-16 11:30:00,122.8,122.92,122.79,122.89,35615.0,115.0259,115.1383,115.0166,115.1102,35615.0
2017-08-16 12:00:00,122.89,123.06,122.89,123.04,54412.0,115.1102,115.2695,115.1102,115.2507,54412.0
2017-08-16 12:30:00,123.03,123.05,122.81,122.83,48367.0,115.2414,115.2601,115.0353,115.054,48367.0
2017-08-16 13:00:00,122.84,122.87,122.58,122.63,37848.0,115.0634,115.0915,114.8199,114.8667,37848.0
2017-08-16 13:30:00,122.67,122.72,122.58,122.68,216041.0,114.9042,114.951,114.8199,114.9135,216041.0
2017-08-16 14:00:00,122.7,122.86,122.46,122.57,127255.0,114.9323,115.0821,114.7075,114.8105,127255.0
2017-08-16 14:30:00,122.54,122.76,122.47,122.72,122826.0,114.7824,114.9885,114.7168,114.951,122826.0
2017-08-16 15:00:00,122.72,122.76,122.62,122.72,28008.0,114.951,114.9885,114.8573,114.951,28008.0
2017-08-16 15:30:00,122.73,122.76,122.61,122.72,109506.0,114.9604,114.9885,114.848,114.951,109506.0
2017-08-17 09:30:00,122.44,122.59,122.33,122.33,129054.0,114.6887,114.8292,114.5857,114.5857,129054.0
2017-08-17 10:00:00,122.34,122.34,121.78,121.9,154412.0,114.5951,114.5951,114.0705,114.1829,154412.0
2017-08-17 10:30:00,121.92,122.16,121.88,121.98,49858.0,114.2016,114.4264,114.1642,114.2578,49858.0
2017-08-17 11:00:00,122.01,122.23,122.0,122.04,27567.0,114.2859,114.492,114.2766,114.314,27567.0
2017-08-17 11:30:00,122.05,122.09,121.89,121.96,45967.0,114.3234,114.3609,114.1735,114.2391,45967.0
2017-08-17 12:00:00,121.98,122.01,121.66,121.73,28537.0,114.2578,114.2859,113.9581,114.0237,28537.0
2017-08-17 12:30:00,121.72,121.74,121.44,121.49,48273.0,114.0143,114.033,113.752,113.7989,48273.0
2017-08-17 13:00:00,121.46,121.5,121.35,121.46,25135.0,113.7708,113.8082,113.6677,113.7708,25135.0
2017-08-17 13:30:00,121.47,121.61,121.4,121.55,255155.0,113.7801,113.9113,113.7146,113.8551,255155.0
2017-08-17 14:00:00,121.56,121.58,121.25,121.46,91364.0,113.8644,113.8832,113.5741,113.7708,91364.0
2017-08-17 14:30:00,121.43,121.47,121.26,121.36,111043.0,113.7427,113.7801,113.5834,113.6771,111043.0
2017-08-17 15:00:00,121.35,121.36,120.98,121.01,118204.0,113.6677,113.6771,113.3211,113.3493,118204.0
2017-08-17 15:30:00,121.01,121.16,120.73,120.73,168455.0,113.3493,113.4898,113.087,113.087,168455.0
2017-08-18 09:30:00,120.61,120.74,120.23,120.24,85254.0,112.9746,113.0963,112.6186,112.628,85254.0
2017-08-18 10:00:00,120.2,120.66,120.19,120.58,43227.0,112.5905,113.0214,112.5812,112.9465,43227.0
2017-08-18 10:30:00,120.53,120.69,120.4,120.6,40804.0,112.8996,113.0495,112.7779,112.9652,40804.0
2017-08-18 11:00:00,120.62,120.89,120.36,120.89,61123.0,112.9839,113.2368,112.7404,113.2368,61123.0
2017-08-18 11:30:00,120.89,121.08,120.82,121.03,24997.0,113.2368,113.4148,113.1713,113.368,24997.0
2017-08-18 12:00:00,120.99,120.99,120.8,120.98,55004.0,113.3305,113.3305,113.1525,113.3211,55004.0
2017-08-18 12:30:00,120.98,121.21,120.95,121.09,57278.0,113.3211,113.5366,113.293,113.4242,57278.0
2017-08-18 13:00:00,121.1,121.14,120.95,120.99,87808.0,113.4336,113.471,113.293,113.3305,87808.0
2017-08-18 13:30:00,120.99,121.03,120.73,120.74,31174.0,113.3305,113.368,113.087,113.0963,31174.0
2017-08-18 14:00:00,120.72,120.92,120.72,120.9,56550.0,113.0776,113.2649,113.0776,113.2462,56550.0
2017-08-18 14:30:00,120.89,120.94,120.79,120.82,23204.0,113.2368,113.2837,113.1432,113.1713,23204.0
2017-08-18 15:00:00,120.8,120.94,120.72,120.8,32651.0,113.1525,113.2837,113.0776,113.1525,32651.0
2017-08-18 15:30:00,120.8,120.86,120.52,120.53,83346.0,113.1525,113.2087,112.8903,112.8996,83346.0
2017-08-21 09:30:00,120.52,120.69,120.3,120.3,144634.0,112.8903,113.0495,112.6842,112.6842,144634.0
2017-08-21 10:00:00,120.32,120.32,119.96,120.14,39724.0,112.7029,112.7029,112.3657,112.5343,39724.0
2017-08-21 10:30:00,120.14,120.39,120.13,120.35,42250.0,112.5343,112.7685,112.525,112.731,42250.0
2017-08-21 11:00:00,120.34,120.54,120.22,120.49,39640.0,112.7217,112.909,112.6093,112.8622,39640.0
2017-08-21 11:30:00,120.45,120.7,120.44,120.58,45899.0,112.8247,113.0589,112.8153,112.9465,45899.0
2017-08-21 12:00:00,120.59,120.76,120.57,120.74,32282.0,112.9558,113.1151,112.9371,113.0963,32282.0
2017-08-21 12:30:00,120.72,120.76,120.61,120.67,28764.0,113.0776,113.1151,112.9746,113.0308,28764.0
2017-08-21 13:00:00,120.67,120.68,120.55,120.55,28723.0,113.0308,113.0401,112.9184,112.9184,28723.0
2017-08-21 13:30:00,120.55,120.61,120.47,120.48,37963.0,112.9184,112.9746,112.8434,112.8528,37963.0
2017-08-21 14:00:00,120.48,120.56,120.45,120.51,64187.0,112.8528,112.9277,112.8247,112.8809,64187.0
2017-08-21 14:30:00,120.53,120.57,120.41,120.49,31347.0,112.8996,112.9371,112.7872,112.8622,31347.0
2017-08-21 15:00:00,120.49,120.62,120.35,120.62,133999.0,112.8622,112.9839,112.731,112.9839,133999.0
2017-08-21 15:30:00,120.63,120.75,120.59,120.67,201385.0,112.9933,113.1057,112.9558,113.0308,201385.0
2017-08-22 09:30:00,120.97,121.54,120.97,121.4,91577.0,113.3118,113.8457,113.3118,113.7146,91577.0
2017-08-22 10:00:00,121.43,121.63,121.42,121.6,62071.0,113.7427,113.93,113.7333,113.9019,62071.0
2017-08-22 10:30:00,121.6,121.7,121.55,121.69,29216.0,113.9019,113.9956,113.8551,113.9862,29216.0
2017-08-22 11:00:00,121.69,121.77,121.65,121.76,50578.0,113.9862,114.0611,113.9487,114.0518,50578.0
2017-08-22 11:30:00,121.75,121.89,121.74,121.85,45702.0,114.0424,114.1735,114.033,114.1361,45702.0
2017-08-22 12:00:00,121.84,122.0,121.84,121.92,42610.0,114.1267,114.2766,114.1267,114.2016,42610.0
2017-08-22 12:30:00,121.92,121.94,121.86,121.93,32674.0,114.2016,114.2204,114.1454,114.211,32674.0
2017-08-22 13:00:00,121.94,122.01,121.94,121.99,29270.0,114.2204,114.2859,114.2204,114.2672,29270.0
2017-08-22 13:30:00,121.99,122.03,121.91,121.94,29198.0,114.2672,114.3047,114.1923,114.2204,29198.0
2017-08-22 14:00:00,121.94,122.13,121.92,122.13,127380.0,114.2204,114.3983,114.2016,114.3983,127380.0
2017-08-22 14:30:00,122.14,122.2,122.1,122.15,66559.0,114.4077,114.4639,114.3702,114.4171,66559.0
2017-08-22 15:00:00,122.14,122.21,122.12,122.18,78020.0,114.4077,114.4733,114.389,114.4452,78020.0
2017-08-22 15:30:00,122.17,122.31,122.16,122.18,145106.0,114.4358,114.567,114.4264,114.4452,145106.0
2017-08-23 09:30:00,121.72,121.85,121.48,121.83,50716.0,114.0143,114.1361,113.7895,114.1173,50716.0
2017-08-23 10:00:00,121.81,121.81,121.56,121.72,29304.0,114.0986,114.0986,113.8644,114.0143,29304.0
2017-08-23 10:30:00,121.67,121.77,121.6,121.6,36877.0,113.9675,114.0611,113.9019,113.9019,36877.0
2017-08-23 11:00:00,121.65,121.77,121.57,121.77,17538.0,113.9487,114.0611,113.8738,114.0611,17538.0
2017-08-23 11:30:00,121.78,121.81,121.69,121.77,30237.0,114.0705,114.0986,113.9862,114.0611,30237.0
2017-08-23 12:00:00,121.76,121.82,121.65,121.67,28726.0,114.0518,114.108,113.9487,113.9675,28726.0
2017-08-23 12:30:00,121.68,121.69,121.57,121.66,25522.0,113.9768,113.9862,113.8738,113.9581,25522.0
2017-08-23 13:00:00,121.67,121.69,121.54,121.58,25840.0,113.9675,113.9862,113.8457,113.8832,25840.0
2017-08-23 13:30:00,121.58,121.61,121.45,121.52,32438.0,113.8832,113.9113,113.7614,113.827,32438.0
2017-08-23 14:00:00,121.54,121.68,121.53,121.62,59266.0,113.8457,113.9768,113.8363,113.9206,59266.0
2017-08-23 14:30:00,121.61,121.77,121.61,121.73,43570.0,113.9113,114.0611,113.9113,114.0237,43570.0
2017-08-23 15:00:00,121.72,121.83,121.69,121.79,41947.0,114.0143,114.1173,113.9862,114.0799,41947.0
2017-08-23 15:30:00,121.79,121.87,121.64,121.64,83910.0,114.0799,114.1548,113.9394,113.9394,83910.0
2017-08-24 09:30:00,121.87,122.05,121.4,121.41,58459.0,114.1548,114.3234,113.7146,113.7239,58459.0
2017-08-24 10:00:00,121.47,121.6,121.3,121.55,93184.0,113.7801,113.9019,113.6209,113.8551,93184.0
2017-08-24 10:30:00,121.57,121.75,121.56,121.63,42812.0,113.8738,114.0424,113.8644,113.93,42812.0
2017-08-24 11:00:00,121.62,121.65,121.15,121.24,36155.0,113.9206,113.9487,113.4804,113.5647,36155.0
2017-08-24 11:30:00,121.21,121.32,121.05,121.32,29623.0,113.5366,113.6396,113.3867,113.6396,29623.0
2017-08-24 12:00:00,121.36,121.36,121.26,121.32,28762.0,113.6771,113.6771,113.5834,113.6396,28762.0
2017-08-24 12:30:00,121.33,121.42,121.25,121.37,22375.0,113.649,113.7333,113.5741,113.6865,22375.0
2017-08-24 13:00:00,121.35,121.61,121.33,121.54,17802.0,113.6677,113.9113,113.649,113.8457,17802.0
2017-08-24 13:30:00,121.54,121.54,121.43,121.49,28652.0,113.8457,113.8457,113.7427,113.7989,28652.0
2017-08-24 14:00:00,121.51,121.55,121.33,121.45,83319.0,113.8176,113.8551,113.649,113.7614,83319.0
2017-08-24 14:30:00,121.45,121.54,121.39,121.52,193149.0,113.7614,113.8457,113.7052,113.827,193149.0
2017-08-24 15:00:00,121.53,121.57,121.39,121.53,277553.0,113.8363,113.8738,113.7052,113.8363,277553.0
2017-08-24 15:30:00,121.53,121.55,121.34,121.41,461527.0,113.8363,113.8551,113.6584,113.7239,461527.0
2017-08-25 09:30:00,121.85,122.04,121.72,121.96,30792.0,114.1361,114.314,114.0143,114.2391,30792.0
2017-08-25 10:00:00,121.96,122.14,121.93,121.99,56200.0,114.2391,114.4077,114.211,114.2672,56200.0
2017-08-25 10:30:00,121.99,122.0,121.65,121.65,36107.0,114.2672,114.2766,113.9487,113.9487,36107.0
2017-08-25 11:00:00,121.65,121.65,121.4,121.48,37596.0,113.9487,113.9487,113.7146,113.7895,37596.0
2017-08-25 11:30:00,121.47,121.57,121.35,121.51,25501.0,113.7801,113.8738,113.6677,113.8176,25501.0
2017-08-25 12:00:00,121.49,121.61,121.49,121.58,28681.0,113.7989,113.9113,113.7989,113.8832,28681.0
2017-08-25 12:30:00,121.57,121.62,121.52,121.57,31345.0,113.8738,113.9206,113.827,113.8738,31345.0
2017-08-25 13:00:00,121.61,121.71,121.6,121.6,18925.0,113.9113,114.0049,113.9019,113.9019,18925.0
2017-08-25 13:30:00,121.61,121.65,121.54,121.59,52352.0,113.9113,113.9487,113.8457,113.8925,52352.0
2017-08-25 14:00:00,121.59,121.7,121.58,121.64,28348.0,113.8925,113.9956,113.8832,113.9394,28348.0
2017-08-25 14:30:00,121.66,121.72,121.66,121.7,35800.0,113.9581,114.0143,113.9581,113.9956,35800.0
2017-08-25 15:00:00,121.7,121.81,121.59,121.69,92676.0,113.9956,114.0986,113.8925,113.9862,92676.0
2017-08-25 15:30:00,121.68,121.69,121.43,121.46,66522.0,113.9768,113.9862,113.7427,113.7708,66522.0
2017-08-28 09:30:00,121.74,121.84,121.5,121.54,40068.0,114.033,114.1267,113.8082,113.8457,40068.0
2017-08-28 10:00:00,121.53,121.74,121.48,121.61,37462.0,113.8363,114.033,113.7895,113.9113,37462.0
2017-08-28 10:30:00,121.6,121.82,121.56,121.79,66609.0,113.9019,114.108,113.8644,114.0799,66609.0
2017-08-28 11:00:00,121.81,121.84,121.7,121.75,27962.0,114.0986,114.1267,113.9956,114.0424,27962.0
2017-08-28 11:30:00,121.76,121.8,121.65,121.77,24727.0,114.0518,114.0892,113.9487,114.0611,24727.0
2017-08-28 12:00:00,121.75,121.78,121.55,121.57,64158.0,114.0424,114.0705,113.8551,113.8738,64158.0
2017-08-28 12:30:00,121.57,121.62,121.47,121.57,23624.0,113.8738,113.9206,113.7801,113.8738,23624.0
2017-08-28 13:00:00,121.61,121.64,121.57,121.6,22946.0,113.9113,113.9394,113.8738,113.9019,22946.0
2017-08-28 13:30:00,121.6,121.73,121.55,121.72,29550.0,113.9019,114.0237,113.8551,114.0143,29550.0
2017-08-28 14:00:00,121.72,121.73,121.62,121.66,27544.0,114.0143,114.0237,113.9206,113.9581,27544.0
2017-08-28 14:30:00,121.64,121.71,121.62,121.67,61913.0,113.9394,114.0049,113.9206,113.9675,61913.0
2017-08-28 15:00:00,121.67,121.73,121.57,121.65,30400.0,113.9675,114.0237,113.8738,113.9487,30400.0
2017-08-28 15:30:00,121.67,121.71,121.6,121.71,51062.0,113.9675,114.0049,113.9019,114.0049,51062.0
2017-08-29 09:30:00,120.99,121.44,120.78,121.44,64649.0,113.3305,113.752,113.1338,113.752,64649.0
2017-08-29 10:00:00,121.43,121.5,121.28,121.48,34311.0,113.7427,113.8082,113.6022,113.7895,34311.0
2017-08-29 10:30:00,121.55,121.75,121.53,121.68,58801.0,113.8551,114.0424,113.8363,113.9768,58801.0
2017-08-29 11:00:00,121.68,121.85,121.65,121.73,22253.0,113.9768,114.1361,113.9487,114.0237,22253.0
2017-08-29 11:30:00,121.73,121.92,121.72,121.85,25171.0,114.0237,114.2016,114.0143,114.1361,25171.0
2017-08-29 12:00:00,121.84,121.89,121.79,121.86,23205.0,114.1267,114.1735,114.0799,114.1454,23205.0
2017-08-29 12:30:00,121.86,121.96,121.84,121.87,47915.0,114.1454,114.2391,114.1267,114.1548,47915.0
2017-08-29 13:00:00,121.88,121.93,121.8,121.89,35844.0,114.1642,114.211,114.0892,114.1735,35844.0
2017-08-29 13:30:00,121.88,121.94,121.82,121.87,37619.0,114.1642,114.2204,114.108,114.1548,37619.0
2017-08-29 14:00:00,121.87,121.95,121.86,121.92,39919.0,114.1548,114.2297,114.1454,114.2016,39919.0
2017-08-29 14:30:00,121.9,122.08,121.89,122.06,60486.0,114.1829,114.3515,114.1735,114.3328,60486.0
2017-08-29 15:00:00,122.07,122.19,122.01,122.15,35104.0,114.3421,114.4545,114.2859,114.4171,35104.0
2017-08-29 15:30:00,122.15,122.16,121.99,122.04,555288.0,114.4171,114.4264,114.2672,114.314,555288.0
2017-08-30 09:30:00,122.1,122.33,122.05,122.31,86488.0,114.3702,114.5857,114.3234,114.567,86488.0
2017-08-30 10:00:00,122.29,122.4,122.22,122.37,77595.0,114.5482,114.6513,114.4826,114.6232,77595.0
2017-08-30 10:30:00,122.37,122.52,122.26,122.52,45159.0,114.6232,114.7637,114.5201,114.7637,45159.0
2017-08-30 11:00:00,122.51,122.52,122.43,122.51,44529.0,114.7543,114.7637,114.6794,114.7543,44529.0
2017-08-30 11:30:00,122.51,122.54,122.45,122.52,39090.0,114.7543,114.7824,114.6981,114.7637,39090.0
2017-08-30 12:00:00,122.52,122.59,122.49,122.58,30257.0,114.7637,114.8292,114.7356,114.8199,30257.0
2017-08-30 12:30:00,122.59,122.75,122.58,122.75,50265.0,114.8292,114.9791,114.8199,114.9791,50265.0
2017-08-30 13:00:00,122.74,122.96,122.73,122.92,64300.0,114.9697,115.1758,114.9604,115.1383,64300.0
2017-08-30 13:30:00,122.92,123.05,122.89,123.02,68976.0,115.1383,115.2601,115.1102,115.232,68976.0
2017-08-30 14:00:00,123.03,123.06,122.95,123.04,63599.0,115.2414,115.2695,115.1664,115.2507,63599.0
2017-08-30 14:30:00,123.04,123.09,122.95,123.02,52720.0,115.2507,115.2976,115.1664,115.232,52720.0
2017-08-30 15:00:00,123.03,123.04,122.94,123.02,100302.0,115.2414,115.2507,115.1571,115.232,100302.0
2017-08-30 15:30:00,123.0,123.03,122.75,122.95,109774.0,115.2133,115.2414,114.9791,115.1664,109774.0
2017-08-31 09:30:00,123.22,123.59,123.21,123.59,41191.0,115.4193,115.7659,115.41,115.7659,41191.0
2017-08-31 10:00:00,123.56,123.69,123.51,123.64,67108.0,115.7378,115.8596,115.691,115.8128,67108.0
2017-08-31 10:30:00,123.64,123.65,123.47,123.5,101120.0,115.8128,115.8221,115.6535,115.6816,101120.0
2017-08-31 11:00:00,123.49,123.62,123.46,123.58,45078.0,115.6722,115.794,115.6441,115.7566,45078.0
2017-08-31 11:30:00,123.58,123.65,123.43,123.65,63794.0,115.7566,115.8221,115.616,115.8221,63794.0
2017-08-31 12:00:00,123.64,123.77,123.63,123.76,67054.0,115.8128,115.9345,115.8034,115.9252,67054.0
2017-08-31 12:30:00,123.77,123.81,123.72,123.75,22148.0,115.9345,115.972,115.8877,115.9158,22148.0
2017-08-31 13:00:00,123.74,123.79,123.71,123.72,24288.0,115.9064,115.9533,115.8783,115.8877,24288.0
2017-08-31 13:30:00,123.73,123.79,123.69,123.78,35501.0,115.8971,115.9533,115.8596,115.9439,35501.0
2017-08-31 14:00:00,123.78,123.81,123.69,123.81,37415.0,115.9439,115.972,115.8596,115.972,37415.0
2017-08-31 14:30:00,123.82,123.94,123.81,123.94,109898.0,115.9814,116.0938,115.972,116.0938,109898.0
2017-08-31 15:00:00,123.93,123.97,123.84,123.93,202694.0,116.0844,116.1219,116.0001,116.0844,202694.0
2017-08-31 15:30:00,123.94,124.07,123.82,123.88,355391.0,116.0938,116.2155,115.9814,116.0376,355391.0
2017-09-01 09:30:00,124.25,124.3,123.97,124.01,253210.0,116.3841,116.431,116.1219,116.1593,253210.0
2017-09-01 10:00:00,123.98,124.01,123.84,124.01,43973.0,116.1312,116.1593,116.0001,116.1593,43973.0
2017-09-01 10:30:00,124.03,124.1,123.94,124.08,26667.0,116.1781,116.2436,116.0938,116.2249,26667.0
2017-09-01 11:00:00,124.09,124.14,123.97,124.02,71509.0,116.2343,116.2811,116.1219,116.1687,71509.0
2017-09-01 11:30:00,124.0,124.1,123.97,124.1,30216.0,116.15,116.2436,116.1219,116.2436,30216.0
2017-09-01 12:00:00,124.1,124.14,124.06,124.12,27934.0,116.2436,116.2811,116.2062,116.2624,27934.0
2017-09-01 12:30:00,124.12,124.17,124.12,124.15,17968.0,116.2624,116.3092,116.2624,116.2905,17968.0
2017-09-01 13:00:00,124.14,124.16,124.03,124.09,28592.0,116.2811,116.2998,116.1781,116.2343,28592.0
2017-09-01 13:30:00,124.08,124.11,124.02,124.07,31013.0,116.2249,116.253,116.1687,116.2155,31013.0
2017-09-01 14:00:00,124.07,124.14,124.05,124.06,48788.0,116.2155,116.2811,116.1968,116.2062,48788.0
2017-09-01 14:30:00,124.06,124.09,124.04,124.08,61114.0,116.2062,116.2343,116.1874,116.2249,61114.0
2017-09-01 15:00:00,124.07,124.17,124.06,124.16,31124.0,116.2155,116.3092,116.2062,116.2998,31124.0
2017-09-01 15:30:00,124.15,124.15,124.05,124.05,170674.0,116.2905,116.2905,116.1968,116.1968,170674.0
2017-09-05 09:30:00,123.79,123.94,123.54,123.93,404860.0,115.9533,116.0938,115.7191,116.0844,404860.0
2017-09-05 10:00:00,123.92,123.95,123.71,123.73,58531.0,116.075,116.1031,115.8783,115.8971,58531.0
2017-09-05 10:30:00,123.74,123.75,123.49,123.6,56181.0,115.9064,115.9158,115.6722,115.7753,56181.0
2017-09-05 11:00:00,123.59,123.62,123.43,123.51,24359.0,115.7659,115.794,115.616,115.691,24359.0
2017-09-05 11:30:00,123.47,123.62,123.47,123.59,19891.0,115.6535,115.794,115.6535,115.7659,19891.0
2017-09-05 12:00:00,123.53,123.53,122.97,122.97,93918.0,115.7097,115.7097,115.1852,115.1852,93918.0
2017-09-05 12:30:00,122.94,122.94,122.71,122.89,41414.0,115.1571,115.1571,114.9416,115.1102,41414.0
2017-09-05 13:00:00,122.84,122.89,122.55,122.82,72046.0,115.0634,115.1102,114.7918,115.0447,72046.0
2017-09-05 13:30:00,122.81,123.03,122.72,122.99,102544.0,115.0353,115.2414,114.951,115.2039,102544.0
2017-09-05 14:00:00,123.03,123.26,122.95,123.26,26335.0,115.2414,115.4568,115.1664,115.4568,26335.0
2017-09-05 14:30:00,123.21,123.26,123.07,123.13,105245.0,115.41,115.4568,115.2788,115.335,105245.0
2017-09-05 15:00:00,123.15,123.26,123.03,123.25,136536.0,115.3538,115.4568,115.2414,115.4474,136536.0
2017-09-05 15:30:00,123.27,123.33,123.09,123.24,144337.0,115.4662,115.5224,115.2976,115.4381,144337.0
2017-09-06 09:30:00,123.67,123.75,123.32,123.43,46695.0,115.8409,115.9158,115.513,115.616,46695.0
2017-09-06 10:00:00,123.44,123.55,123.17,123.24,24654.0,115.6254,115.7285,115.3725,115.4381,24654.0
2017-09-06 10:30:00,123.26,123.3,123.01,123.25,38452.0,115.4568,115.4943,115.2226,115.4474,38452.0
2017-09-06 11:00:00,123.25,123.29,122.97,123.13,69587.0,115.4474,115.4849,115.1852,115.335,69587.0
2017-09-06 11:30:00,123.12,123.29,123.07,123.27,26050.0,115.3257,115.4849,115.2788,115.4662,26050.0
2017-09-06 12:00:00,123.27,123.38,123.22,123.38,49483.0,115.4662,115.5692,115.4193,115.5692,49483.0
2017-09-06 12:30:00,123.36,123.42,123.3,123.38,46607.0,115.5505,115.6067,115.4943,115.5692,46607.0
2017-09-06 13:00:00,123.4,123.5,123.4,123.44,39096.0,115.5879,115.6816,115.5879,115.6254,39096.0
2017-09-06 13:30:00,123.45,123.52,123.43,123.44,63347.0,115.6348,115.7004,115.616,115.6254,63347.0
2017-09-06 14:00:00,123.44,123.65,123.44,123.61,59553.0,115.6254,115.8221,115.6254,115.7847,59553.0
2017-09-06 14:30:00,123.6,123.62,123.49,123.56,150450.0,115.7753,115.794,115.6722,115.7378,150450.0
2017-09-06 15:00:00,123.56,123.71,123.53,123.69,89621.0,115.7378,115.8783,115.7097,115.8596,89621.0
2017-09-06 15:30:00,123.69,123.69,123.46,123.51,697498.0,115.8596,115.8596,115.6441,115.691,697498.0
2017-09-07 09:30:00,123.7,123.8,123.61,123.68,35976.0,115.869,115.9626,115.7847,115.8502,35976.0
2017-09-07 10:00:00,123.69,123.69,123.48,123.59,91773.0,115.8596,115.8596,115.6629,115.7659,91773.0
2017-09-07 10:30:00,123.59,124.0,123.57,123.93,112723.0,115.7659,116.15,115.7472,116.0844,112723.0
2017-09-07 11:00:00,123.94,124.01,123.75,123.82,74375.0,116.0938,116.1593,115.9158,115.9814,74375.0
2017-09-07 11:30:00,123.81,123.99,123.77,123.9,75548.0,115.972,116.1406,115.9345,116.0563,75548.0
2017-09-07 12:00:00,123.89,123.89,123.74,123.75,269906.0,116.0469,116.0469,115.9064,115.9158,269906.0
2017-09-07 12:30:00,123.76,123.8,123.66,123.78,170217.0,115.9252,115.9626,115.8315,115.9439,170217.0
2017-09-07 13:00:00,123.77,123.9,123.77,123.88,35766.0,115.9345,116.0563,115.9345,116.0376,35766.0
2017-09-07 13:30:00,123.91,123.95,123.87,123.9,80226.0,116.0657,116.1031,116.0282,116.0563,80226.0
2017-09-07 14:00:00,123.9,123.98,123.88,123.96,68716.0,116.0563,116.1312,116.0376,116.1125,68716.0
2017-09-07 14:30:00,123.96,123.96,123.84,123.93,369631.0,116.1125,116.1125,116.0001,116.0844,369631.0
2017-09-07 15:00:00,123.94,123.95,123.79,123.82,170268.0,116.0938,116.1031,115.9533,115.9814,170268.0
2017-09-07 15:30:00,123.82,123.95,123.8,123.91,293231.0,115.9814,116.1031,115.9626,116.0657,293231.0
2017-09-08 09:30:00,123.7,123.72,123.57,123.68,89473.0,115.869,115.8877,115.7472,115.8502,89473.0
2017-09-08 10:00:00,123.71,123.74,123.6,123.7,121254.0,115.8783,115.9064,115.7753,115.869,121254.0
2017-09-08 10:30:00,123.67,123.81,123.64,123.81,31441.0,115.8409,115.972,115.8128,115.972,31441.0
2017-09-08 11:00:00,123.79,123.93,123.79,123.86,85898.0,115.9533,116.0844,115.9533,116.0188,85898.0
2017-09-08 11:30:00,123.88,123.88,123.73,123.79,207111.0,116.0376,116.0376,115.8971,115.9533,207111.0
2017-09-08 12:00:00,123.8,123.82,123.68,123.76,93520.0,115.9626,115.9814,115.8502,115.9252,93520.0
2017-09-08 12:30:00,123.75,123.85,123.75,123.81,60578.0,115.9158,116.0095,115.9158,115.972,60578.0
2017-09-08 13:00:00,123.82,123.86,123.78,123.84,27695.0,115.9814,116.0188,115.9439,116.0001,27695.0
2017-09-08 13:30:00,123.84,123.84,123.72,123.76,23122.0,116.0001,116.0001,115.8877,115.9252,23122.0
2017-09-08 14:00:00,123.76,123.76,123.64,123.65,40616.0,115.9252,115.9252,115.8128,115.8221,40616.0
2017-09-08 14:30:00,123.64,123.71,123.59,123.65,47235.0,115.8128,115.8783,115.7659,115.8221,47235.0
2017-09-08 15:00:00,123.64,123.69,123.51,123.52,68411.0,115.8128,115.8596,115.691,115.7004,68411.0
2017-09-08 15:30:00,123.49,123.59,123.46,123.56,73464.0,115.6722,115.7659,115.6441,115.7378,73464.0
2017-09-11 09:30:00,124.39,124.67,124.17,124.62,69742.0,116.5153,116.7775,116.3092,116.7307,69742.0
2017-09-11 10:00:00,124.65,124.73,124.63,124.64,81187.0,116.7588,116.8337,116.7401,116.7494,81187.0
2017-09-11 10:30:00,124.65,124.67,124.39,124.41,83096.0,116.7588,116.7775,116.5153,116.534,83096.0
2017-09-11 11:00:00,124.42,124.5,124.38,124.44,25312.0,116.5434,116.6183,116.5059,116.5621,25312.0
2017-09-11 11:30:00,124.44,124.59,124.44,124.57,16863.0,116.5621,116.7026,116.5621,116.6839,16863.0
2017-09-11 12:00:00,124.58,124.65,124.54,124.61,16723.0,116.6932,116.7588,116.6558,116.7213,16723.0
2017-09-11 12:30:00,124.61,124.75,124.6,124.7,35809.0,116.7213,116.8525,116.712,116.8056,35809.0
2017-09-11 13:00:00,124.7,124.74,124.68,124.7,30304.0,116.8056,116.8431,116.7869,116.8056,30304.0
2017-09-11 13:30:00,124.71,124.76,124.68,124.74,16208.0,116.815,116.8619,116.7869,116.8431,16208.0
2017-09-11 14:00:00,124.75,124.78,124.7,124.7,31693.0,116.8525,116.8806,116.8056,116.8056,31693.0
2017-09-11 14:30:00,124.71,124.72,124.64,124.66,72730.0,116.815,116.8244,116.7494,116.7682,72730.0
2017-09-11 15:00:00,124.66,124.75,124.65,124.73,63225.0,116.7682,116.8525,116.7588,116.8337,63225.0
2017-09-11 15:30:00,124.72,124.76,124.65,124.75,94949.0,116.8244,116.8619,116.7588,116.8525,94949.0
2017-09-12 09:30:00,125.01,125.14,124.8,124.87,103202.0,117.096,117.2178,116.8993,116.9649,103202.0
2017-09-12 10:00:00,124.88,124.88,124.7,124.76,53173.0,116.9743,116.9743,116.8056,116.8619,53173.0
2017-09-12 10:30:00,124.75,124.8,124.65,124.73,43908.0,116.8525,116.8993,116.7588,116.8337,43908.0
2017-09-12 11:00:00,124.72,124.8,124.71,124.8,28166.0,116.8244,116.8993,116.815,116.8993,28166.0
2017-09-12 11:30:00,124.8,124.81,124.73,124.75,24086.0,116.8993,116.9087,116.8337,116.8525,24086.0
2017-09-12 12:00:00,124.77,124.83,124.72,124.82,30966.0,116.8712,116.9274,116.8244,116.9181,30966.0
2017-09-12 12:30:00,124.82,124.87,124.79,124.83,28712.0,116.9181,116.9649,116.89,116.9274,28712.0
2017-09-12 13:00:00,124.83,124.89,124.83,124.89,25684.0,116.9274,116.9836,116.9274,116.9836,25684.0
2017-09-12 13:30:00,124.9,124.99,124.85,124.86,120060.0,116.993,117.0773,116.9462,116.9555,120060.0
2017-09-12 14:00:00,124.86,124.93,124.8,124.82,60730.0,116.9555,117.0211,116.8993,116.9181,60730.0
2017-09-12 14:30:00,124.81,124.84,124.65,124.73,66279.0,116.9087,116.9368,116.7588,116.8337,66279.0
2017-09-12 15:00:00,124.71,124.85,124.65,124.82,55254.0,116.815,116.9462,116.7588,116.9181,55254.0
2017-09-12 15:30:00,124.81,124.97,124.8,124.97,86515.0,116.9087,117.0586,116.8993,117.0586,86515.0
2017-09-13 09:30:00,124.79,124.95,124.72,124.9,155140.0,116.89,117.0398,116.8244,116.993,155140.0
2017-09-13 10:00:00,124.89,124.9,124.78,124.8,68631.0,116.9836,116.993,116.8806,116.8993,68631.0
2017-09-13 10:30:00,124.83,124.85,124.75,124.8,29532.0,116.9274,116.9462,116.8525,116.8993,29532.0
2017-09-13 11:00:00,124.82,124.89,124.81,124.84,19860.0,116.9181,116.9836,116.9087,116.9368,19860.0
2017-09-13 11:30:00,124.84,124.84,124.67,124.73,54106.0,116.9368,116.9368,116.7775,116.8337,54106.0
2017-09-13 12:00:00,124.72,124.84,124.71,124.8,16291.0,116.8244,116.9368,116.815,116.8993,16291.0
2017-09-13 12:30:00,124.81,124.93,124.81,124.86,24370.0,116.9087,117.0211,116.9087,116.9555,24370.0
2017-09-13 13:00:00,124.85,124.93,124.81,124.9,44236.0,116.9462,117.0211,116.9087,116.993,44236.0
2017-09-13 13:30:00,124.9,124.91,124.84,124.86,65353.0,116.993,117.0024,116.9368,116.9555,65353.0
2017-09-13 14:00:00,124.87,124.9,124.83,124.85,41563.0,116.9649,116.993,116.9274,116.9462,41563.0
2017-09-13 14:30:00,124.85,124.91,124.85,124.87,54839.0,116.9462,117.0024,116.9462,116.9649,54839.0
2017-09-13 15:00:00,124.86,124.88,124.8,124.84,43329.0,116.9555,116.9743,116.8993,116.9368,43329.0
2017-09-13 15:30:00,124.84,124.95,124.8,124.94,66550.0,116.9368,117.0398,116.8993,117.0305,66550.0
2017-09-14 09:30:00,124.6,124.67,124.41,124.64,82267.0,116.712,116.7775,116.534,116.7494,82267.0
2017-09-14 10:00:00,124.65,124.67,124.56,124.62,24556.0,116.7588,116.7775,116.6745,116.7307,24556.0
2017-09-14 10:30:00,124.63,124.77,124.62,124.73,59431.0,116.7401,116.8712,116.7307,116.8337,59431.0
2017-09-14 11:00:00,124.74,124.88,124.74,124.83,38049.0,116.8431,116.9743,116.8431,116.9274,38049.0
2017-09-14 11:30:00,124.84,124.84,124.75,124.79,36660.0,116.9368,116.9368,116.8525,116.89,36660.0
2017-09-14 12:00:00,124.8,124.8,124.66,124.7,33151.0,116.8993,116.8993,116.7682,116.8056,33151.0
2017-09-14 12:30:00,124.72,124.8,124.68,124.78,23896.0,116.8244,116.8993,116.7869,116.8806,23896.0
2017-09-14 13:00:00,124.78,124.78,124.7,124.72,96862.0,116.8806,116.8806,116.8056,116.8244,96862.0
2017-09-14 13:30:00,124.72,124.73,124.67,124.7,43061.0,116.8244,116.8337,116.7775,116.8056,43061.0
2017-09-14 14:00:00,124.69,124.78,124.67,124.74,32755.0,116.7963,116.8806,116.7775,116.8431,32755.0
2017-09-14 14:30:00,124.74,124.82,124.73,124.79,59042.0,116.8431,116.9181,116.8337,116.89,59042.0
2017-09-14 15:00:00,124.78,124.81,124.68,124.72,73946.0,116.8806,116.9087,116.7869,116.8244,73946.0
2017-09-14 15:30:00,124.71,124.75,124.62,124.7,618669.0,116.815,116.8525,116.7307,116.8056,618669.0
2017-09-15 09:30:00,124.57,124.8,124.57,124.67,145129.0,116.6839,116.8993,116.6839,116.7775,145129.0
2017-09-15 10:00:00,124.68,124.77,124.66,124.71,33413.0,116.7869,116.8712,116.7682,116.815,33413.0
2017-09-15 10:30:00,124.7,125.08,124.7,125.05,19456.0,116.8056,117.1616,116.8056,117.1335,19456.0
2017-09-15 11:00:00,125.05,125.05,124.96,124.99,36492.0,117.1335,117.1335,117.0492,117.0773,36492.0
2017-09-15 11:30:00,125.0,125.01,124.92,125.0,49571.0,117.0867,117.096,117.0117,117.0867,49571.0
2017-09-15 12:00:00,125.0,125.04,124.99,125.02,15044.0,117.0867,117.1241,117.0773,117.1054,15044.0
2017-09-15 12:30:00,125.02,125.03,124.9,124.91,17383.0,117.1054,117.1148,116.993,117.0024,17383.0
2017-09-15 13:00:00,124.91,124.94,124.9,124.92,19603.0,117.0024,117.0305,116.993,117.0117,19603.0
2017-09-15 13:30:00,124.93,124.94,124.82,124.85,61872.0,117.0211,117.0305,116.9181,116.9462,61872.0
2017-09-15 14:00:00,124.86,124.9,124.84,124.88,90509.0,116.9555,116.993,116.9368,116.9743,90509.0
2017-09-15 14:30:00,124.87,124.92,124.85,124.91,32157.0,116.9649,117.0117,116.9462,117.0024,32157.0
2017-09-15 15:00:00,124.89,124.97,124.88,124.91,82529.0,116.9836,117.0586,116.9743,117.0024,82529.0
2017-09-15 15:30:00,124.9,124.96,124.88,124.92,211569.0,116.993,117.0492,116.9743,117.0117,211569.0
2017-09-18 09:30:00,125.15,125.37,125.08,125.3,243370.0,117.2272,117.4332,117.1616,117.3677,243370.0
2017-09-18 10:00:00,125.31,125.37,125.22,125.3,60826.0,117.377,117.4332,117.2927,117.3677,60826.0
2017-09-18 10:30:00,125.3,125.32,125.21,125.25,51520.0,117.3677,117.3864,117.2834,117.3208,51520.0
2017-09-18 11:00:00,125.26,125.35,125.25,125.32,36017.0,117.3302,117.4145,117.3208,117.3864,36017.0
2017-09-18 11:30:00,125.35,125.36,125.28,125.29,454094.0,117.4145,117.4239,117.3489,117.3583,454094.0
2017-09-18 12:00:00,125.29,125.33,125.26,125.29,170746.0,117.3583,117.3958,117.3302,117.3583,170746.0
2017-09-18 12:30:00,125.28,125.29,125.17,125.24,176373.0,117.3489,117.3583,117.2459,117.3115,176373.0
2017-09-18 13:00:00,125.23,125.24,125.17,125.19,90413.0,117.3021,117.3115,117.2459,117.2646,90413.0
2017-09-18 13:30:00,125.18,125.28,125.17,125.25,162722.0,117.2553,117.3489,117.2459,117.3208,162722.0
2017-09-18 14:00:00,125.24,125.24,124.91,124.96,75029.0,117.3115,117.3115,117.0024,117.0492,75029.0
2017-09-18 14:30:00,124.96,124.98,124.76,124.91,235531.0,117.0492,117.0679,116.8619,117.0024,235531.0
2017-09-18 15:00:00,124.91,125.02,124.89,124.99,162088.0,117.0024,117.1054,116.9836,117.0773,162088.0
2017-09-18 15:30:00,124.98,125.06,124.94,125.02,423825.0,117.0679,117.1429,117.0305,117.1054,423825.0
2017-09-19 09:30:00,125.17,125.25,124.92,124.94,65349.0,117.2459,117.3208,117.0117,117.0305,65349.0
2017-09-19 10:00:00,124.93,125.1,124.93,125.09,23529.0,117.0211,117.1803,117.0211,117.171,23529.0
2017-09-19 10:30:00,125.1,125.11,125.03,125.07,19162.0,117.1803,117.1897,117.1148,117.1522,19162.0
2017-09-19 11:00:00,125.04,125.05,124.92,125.04,18679.0,117.1241,117.1335,117.0117,117.1241,18679.0
2017-09-19 11:30:00,125.04,125.11,125.04,125.07,21317.0,117.1241,117.1897,117.1241,117.1522,21317.0
2017-09-19 12:00:00,125.07,125.2,125.07,125.14,17427.0,117.1522,117.274,117.1522,117.2178,17427.0
2017-09-19 12:30:00,125.15,125.18,125.09,125.1,28605.0,117.2272,117.2553,117.171,117.1803,28605.0
2017-09-19 13:00:00,125.1,125.12,125.03,125.05,39120.0,117.1803,117.1991,117.1148,117.1335,39120.0
2017-09-19 13:30:00,125.06,125.13,125.05,125.12,24638.0,117.1429,117.2084,117.1335,117.1991,24638.0
2017-09-19 14:00:00,125.12,125.16,125.07,125.09,132405.0,117.1991,117.2365,117.1522,117.171,132405.0
2017-09-19 14:30:00,125.09,125.18,125.08,125.11,156464.0,117.171,117.2553,117.1616,117.1897,156464.0
2017-09-19 15:00:00,125.1,125.13,125.08,125.13,33275.0,117.1803,117.2084,117.1616,117.2084,33275.0
2017-09-19 15:30:00,125.12,125.17,125.08,125.13,59520.0,117.1991,117.2459,117.1616,117.2084,59520.0
2017-09-20 09:30:00,125.14,125.25,125.01,125.16,59460.0,117.2178,117.3208,117.096,117.2365,59460.0
2017-09-20 10:00:00,125.15,125.18,125.09,125.13,23774.0,117.2272,117.2553,117.171,117.2084,23774.0
2017-09-20 10:30:00,125.12,125.21,124.85,124.86,27856.0,117.1991,117.2834,116.9462,116.9555,27856.0
2017-09-20 11:00:00,124.86,124.97,124.78,124.92,47878.0,116.9555,117.0586,116.8806,117.0117,47878.0
2017-09-20 11:30:00,124.94,125.03,124.93,125.03,65616.0,117.0305,117.1148,117.0211,117.1148,65616.0
2017-09-20 12:00:00,125.02,125.16,125.01,125.16,30647.0,117.1054,117.2365,117.096,117.2365,30647.0
2017-09-20 12:30:00,125.16,125.19,125.11,125.12,24079.0,117.2365,117.2646,117.1897,117.1991,24079.0
2017-09-20 13:00:00,125.12,125.12,124.94,124.96,17931.0,117.1991,117.1991,117.0305,117.0492,17931.0
2017-09-20 13:30:00,124.96,125.03,124.93,125.02,26254.0,117.0492,117.1148,117.0211,117.1054,26254.0
2017-09-20 14:00:00,125.0,125.0,124.36,124.52,96149.0,117.0867,117.0867,116.4872,116.637,96149.0
2017-09-20 14:30:00,124.47,124.84,124.34,124.77,87681.0,116.5902,116.9368,116.4684,116.8712,87681.0
2017-09-20 15:00:00,124.73,124.9,124.68,124.89,50253.0,116.8337,116.993,116.7869,116.9836,50253.0
2017-09-20 15:30:00,124.9,125.15,124.89,125.1,169021.0,116.993,117.2272,116.9836,117.1803,169021.0
2017-09-21 09:30:00,125.02,125.02,124.51,124.61,48489.0,117.1054,117.1054,116.6277,116.7213,48489.0
2017-09-21 10:00:00,124.61,124.68,124.41,124.5,34619.0,116.7213,116.7869,116.534,116.6183,34619.0
2017-09-21 10:30:00,124.48,124.71,124.46,124.68,20848.0,116.5996,116.815,116.5808,116.7869,20848.0
2017-09-21 11:00:00,124.71,124.86,124.68,124.82,30966.0,116.815,116.9555,116.7869,116.9181,30966.0
2017-09-21 11:30:00,124.81,124.86,124.76,124.78,20503.0,116.9087,116.9555,116.8619,116.8806,20503.0
2017-09-21 12:00:00,124.77,124.88,124.76,124.84,18084.0,116.8712,116.9743,116.8619,116.9368,18084.0
2017-09-21 12:30:00,124.82,124.83,124.72,124.81,23457.0,116.9181,116.9274,116.8244,116.9087,23457.0
2017-09-21 13:00:00,124.81,124.93,124.8,124.87,34323.0,116.9087,117.0211,116.8993,116.9649,34323.0
2017-09-21 13:30:00,124.87,124.88,124.81,124.84,35191.0,116.9649,116.9743,116.9087,116.9368,35191.0
2017-09-21 14:00:00,124.84,124.88,124.77,124.78,54483.0,116.9368,116.9743,116.8712,116.8806,54483.0
2017-09-21 14:30:00,124.78,124.79,124.66,124.77,37608.0,116.8806,116.89,116.7682,116.8712,37608.0
2017-09-21 15:00:00,124.79,124.82,124.71,124.8,21664.0,116.89,116.9181,116.815,116.8993,21664.0
2017-09-21 15:30:00,124.79,124.84,124.61,124.63,58405.0,116.89,116.9368,116.7213,116.7401,58405.0
2017-09-22 09:30:00,124.31,124.66,124.31,124.48,66740.0,116.4403,116.7682,116.4403,116.5996,66740.0
2017-09-22 10:00:00,124.48,124.68,124.48,124.61,19517.0,116.5996,116.7869,116.5996,116.7213,19517.0
2017-09-22 10:30:00,124.6,124.65,124.41,124.42,70671.0,116.712,116.7588,116.534,116.5434,70671.0
2017-09-22 11:00:00,124.44,124.49,124.41,124.41,63187.0,116.5621,116.6089,116.534,116.534,63187.0
2017-09-22 11:30:00,124.42,124.51,124.4,124.5,74270.0,116.5434,116.6277,116.5246,116.6183,74270.0
2017-09-22 12:00:00,124.5,124.54,124.44,124.5,30495.0,116.6183,116.6558,116.5621,116.6183,30495.0
2017-09-22 12:30:00,124.48,124.55,124.46,124.46,35192.0,116.5996,116.6651,116.5808,116.5808,35192.0
2017-09-22 13:00:00,124.46,124.48,124.36,124.44,25377.0,116.5808,116.5996,116.4872,116.5621,25377.0
2017-09-22 13:30:00,124.43,124.58,124.4,124.58,40112.0,116.5527,116.6932,116.5246,116.6932,40112.0
2017-09-22 14:00:00,124.58,124.6,124.53,124.57,56089.0,116.6932,116.712,116.6464,116.6839,56089.0
2017-09-22 14:30:00,124.57,124.6,124.55,124.6,104813.0,116.6839,116.712,116.6651,116.712,104813.0
2017-09-22 15:00:00,124.58,124.61,124.56,124.61,34180.0,116.6932,116.7213,116.6745,116.7213,34180.0
2017-09-22 15:30:00,124.6,124.75,124.6,124.63,46937.0,116.712,116.8525,116.712,116.7401,46937.0
2017-09-25 09:30:00,124.4,124.42,124.04,124.08,91533.0,116.5246,116.5434,116.1874,116.2249,91533.0
2017-09-25 10:00:00,124.11,124.34,124.03,124.15,42839.0,116.253,116.4684,116.1781,116.2905,42839.0
2017-09-25 10:30:00,124.15,124.15,123.61,123.63,53130.0,116.2905,116.2905,115.7847,115.8034,53130.0
2017-09-25 11:00:00,123.64,123.83,123.4,123.8,74111.0,115.8128,115.9907,115.5879,115.9626,74111.0
2017-09-25 11:30:00,123.79,123.81,123.56,123.65,29859.0,115.9533,115.972,115.7378,115.8221,29859.0
2017-09-25 12:00:00,123.63,123.65,123.37,123.5,153768.0,115.8034,115.8221,115.5598,115.6816,153768.0
2017-09-25 12:30:00,123.5,123.7,123.48,123.66,195512.0,115.6816,115.869,115.6629,115.8315,195512.0
2017-09-25 13:00:00,123.65,123.7,123.62,123.62,76433.0,115.8221,115.869,115.794,115.794,76433.0
2017-09-25 13:30:00,123.6,123.74,123.56,123.66,34627.0,115.7753,115.9064,115.7378,115.8315,34627.0
2017-09-25 14:00:00,123.67,123.71,123.51,123.54,21731.0,115.8409,115.8783,115.691,115.7191,21731.0
2017-09-25 14:30:00,123.54,123.6,123.42,123.59,92010.0,115.7191,115.7753,115.6067,115.7659,92010.0
2017-09-25 15:00:00,123.58,123.7,123.53,123.67,144748.0,115.7566,115.869,115.7097,115.8409,144748.0
2017-09-25 15:30:00,123.68,123.8,123.61,123.76,149933.0,115.8502,115.9626,115.7847,115.9252,149933.0
2017-09-26 09:30:00,123.77,124.03,123.76,123.88,156431.0,116.2767,116.521,116.2673,116.3801,156431.0
2017-09-26 10:00:00,123.88,123.97,123.82,123.83,97761.0,116.3801,116.4646,116.3237,116.3331,97761.0
2017-09-26 10:30:00,123.82,123.85,123.53,123.56,182869.0,116.3237,116.3519,116.0513,116.0794,182869.0
2017-09-26 11:00:00,123.56,123.56,123.31,123.4,100624.0,116.0794,116.0794,115.8446,115.9291,100624.0
2017-09-26 11:30:00,123.39,123.53,123.37,123.49,69025.0,115.9197,116.0513,115.9009,116.0137,69025.0
2017-09-26 12:00:00,123.5,123.62,123.48,123.58,94965.0,116.0231,116.1358,116.0043,116.0982,94965.0
2017-09-26 12:30:00,123.58,123.65,123.42,123.56,125624.0,116.0982,116.164,115.9479,116.0794,125624.0
2017-09-26 13:00:00,123.58,123.79,123.58,123.72,74458.0,116.0982,116.2955,116.0982,116.2297,74458.0
2017-09-26 13:30:00,123.72,123.81,123.72,123.76,63348.0,116.2297,116.3143,116.2297,116.2673,63348.0
2017-09-26 14:00:00,123.77,123.79,123.65,123.68,253298.0,116.2767,116.2955,116.164,116.1922,253298.0
2017-09-26 14:30:00,123.69,123.7,123.61,123.65,201201.0,116.2016,116.211,116.1264,116.164,201201.0
2017-09-26 15:00:00,123.65,123.75,123.65,123.75,171231.0,116.164,116.2579,116.164,116.2579,171231.0
2017-09-26 15:30:00,123.75,123.78,123.46,123.52,312791.0,116.2579,116.2861,115.9855,116.0419,312791.0
2017-09-27 09:30:00,123.95,124.24,123.95,124.03,154728.0,116.4458,116.7183,116.4458,116.521,154728.0
2017-09-27 10:00:00,124.06,124.12,123.86,123.95,43832.0,116.5492,116.6055,116.3613,116.4458,43832.0
2017-09-27 10:30:00,123.92,123.95,123.62,123.69,39781.0,116.4176,116.4458,116.1358,116.2016,39781.0
2017-09-27 11:00:00,123.72,123.95,123.68,123.9,1831922.0,116.2297,116.4458,116.1922,116.3989,1831922.0
2017-09-27 11:30:00,123.91,123.91,123.78,123.86,57824.0,116.4082,116.4082,116.2861,116.3613,57824.0
2017-09-27 12:00:00,123.87,123.9,123.78,123.88,19289.0,116.3707,116.3989,116.2861,116.3801,19289.0
2017-09-27 12:30:00,123.88,123.94,123.8,123.94,35032.0,116.3801,116.4364,116.3049,116.4364,35032.0
2017-09-27 13:00:00,123.95,123.97,123.9,123.95,55440.0,116.4458,116.4646,116.3989,116.4458,55440.0
2017-09-27 13:30:00,123.94,124.12,123.93,124.09,55145.0,116.4364,116.6055,116.427,116.5773,55145.0
2017-09-27 14:00:00,124.1,124.46,124.1,124.34,45312.0,116.5867,116.9249,116.5867,116.8122,45312.0
2017-09-27 14:30:00,124.36,124.39,124.3,124.39,34598.0,116.831,116.8592,116.7746,116.8592,34598.0
2017-09-27 15:00:00,124.39,124.57,124.38,124.54,49234.0,116.8592,117.0283,116.8498,117.0001,49234.0
2017-09-27 15:30:00,124.53,124.57,124.26,124.3,79956.0,116.9907,117.0283,116.7371,116.7746,79956.0
2017-09-28 09:30:00,124.06,124.28,123.98,124.19,54298.0,116.5492,116.7558,116.474,116.6713,54298.0
2017-09-28 10:00:00,124.23,124.35,124.11,124.33,68664.0,116.7089,116.8216,116.5961,116.8028,68664.0
2017-09-28 10:30:00,124.33,124.47,124.29,124.3,1865197.0,116.8028,116.9343,116.7652,116.7746,1865197.0
2017-09-28 11:00:00,124.3,124.36,124.25,124.36,33364.0,116.7746,116.831,116.7277,116.831,33364.0
2017-09-28 11:30:00,124.38,124.42,124.31,124.34,68640.0,116.8498,116.8874,116.784,116.8122,68640.0
2017-09-28 12:00:00,124.34,124.47,124.32,124.43,49483.0,116.8122,116.9343,116.7934,116.8968,49483.0
2017-09-28 12:30:00,124.42,124.44,124.34,124.42,25159.0,116.8874,116.9062,116.8122,116.8874,25159.0
2017-09-28 13:00:00,124.41,124.48,124.36,124.45,63719.0,116.878,116.9437,116.831,116.9156,63719.0
2017-09-28 13:30:00,124.44,124.56,124.44,124.53,49576.0,116.9062,117.0189,116.9062,116.9907,49576.0
2017-09-28 14:00:00,124.54,124.56,124.45,124.46,59817.0,117.0001,117.0189,116.9156,116.9249,59817.0
2017-09-28 14:30:00,124.46,124.48,124.41,124.45,116833.0,116.9249,116.9437,116.878,116.9156,116833.0
2017-09-28 15:00:00,124.45,124.49,124.38,124.4,55865.0,116.9156,116.9531,116.8498,116.8686,55865.0
2017-09-28 15:30:00,124.4,124.53,124.34,124.51,245092.0,116.8686,116.9907,116.8122,116.9719,245092.0
2017-09-29 09:30:00,124.55,124.75,124.51,124.52,740406.0,117.0095,117.1974,116.9719,116.9813,740406.0
2017-09-29 10:00:00,124.52,124.73,124.49,124.7,58142.0,116.9813,117.1786,116.9531,117.1504,58142.0
2017-09-29 10:30:00,124.7,124.89,124.68,124.84,33375.0,117.1504,117.3289,117.1316,117.2819,33375.0
2017-09-29 11:00:00,124.83,125.0,124.78,124.94,30230.0,117.2725,117.4323,117.2256,117.3759,30230.0
2017-09-29 11:30:00,124.93,125.01,124.88,125.01,23050.0,117.3665,117.4416,117.3195,117.4416,23050.0
2017-09-29 12:00:00,125.0,125.08,124.96,125.08,19659.0,117.4323,117.5074,117.3947,117.5074,19659.0
2017-09-29 12:30:00,125.07,125.1,125.02,125.1,22762.0,117.498,117.5262,117.451,117.5262,22762.0
2017-09-29 13:00:00,125.09,125.12,125.05,125.06,33426.0,117.5168,117.545,117.4792,117.4886,33426.0
2017-09-29 13:30:00,125.06,125.09,124.99,125.03,63087.0,117.4886,117.5168,117.4229,117.4604,63087.0
2017-09-29 14:00:00,125.03,125.05,124.93,125.04,71160.0,117.4604,117.4792,117.3665,117.4698,71160.0
2017-09-29 14:30:00,125.04,125.05,124.92,125.02,89559.0,117.4698,117.4792,117.3571,117.451,89559.0
2017-09-29 15:00:00,125.0,125.08,124.99,125.01,72628.0,117.4323,117.5074,117.4229,117.4416,72628.0
2017-09-29 15:30:00,124.99,125.15,124.98,125.1,240862.0,117.4229,117.5732,117.4135,117.5262,240862.0
2017-10-02 09:30:00,125.24,125.5,125.24,125.49,100559.0,117.6577,117.902,117.6577,117.8926,100559.0
2017-10-02 10:00:00,125.5,125.64,125.38,125.5,66807.0,117.902,118.0335,117.7892,117.902,66807.0
2017-10-02 10:30:00,125.5,125.57,125.43,125.45,91669.0,117.902,117.9677,117.8362,117.855,91669.0
2017-10-02 11:00:00,125.46,125.49,125.33,125.37,42554.0,117.8644,117.8926,117.7423,117.7799,42554.0
2017-10-02 11:30:00,125.37,125.4,125.08,125.08,92976.0,117.7799,117.808,117.5074,117.5074,92976.0
2017-10-02 12:00:00,125.01,125.25,125.01,125.21,61100.0,117.4416,117.6671,117.4416,117.6295,61100.0
2017-10-02 12:30:00,125.21,125.32,125.2,125.31,105843.0,117.6295,117.7329,117.6201,117.7235,105843.0
2017-10-02 13:00:00,125.3,125.37,125.26,125.32,42945.0,117.7141,117.7799,117.6765,117.7329,42945.0
2017-10-02 13:30:00,125.32,125.34,125.26,125.31,46513.0,117.7329,117.7517,117.6765,117.7235,46513.0
2017-10-02 14:00:00,125.31,125.35,125.25,125.35,35160.0,117.7235,117.7611,117.6671,117.7611,35160.0
2017-10-02 14:30:00,125.38,125.4,125.32,125.36,72463.0,117.7892,117.808,117.7329,117.7705,72463.0
2017-10-02 15:00:00,125.36,125.4,125.28,125.37,187328.0,117.7705,117.808,117.6953,117.7799,187328.0
2017-10-02 15:30:00,125.35,125.45,125.29,125.44,273924.0,117.7611,117.855,117.7047,117.8456,273924.0
2017-10-03 09:30:00,125.44,125.7,125.44,125.64,71936.0,117.8456,118.0899,117.8456,118.0335,71936.0
2017-10-03 10:00:00,125.66,125.67,125.46,125.53,57131.0,118.0523,118.0617,117.8644,117.9302,57131.0
2017-10-03 10:30:00,125.53,125.64,125.5,125.57,44649.0,117.9302,118.0335,117.902,117.9677,44649.0
2017-10-03 11:00:00,125.56,125.6,125.47,125.57,71167.0,117.9584,117.9959,117.8738,117.9677,71167.0
2017-10-03 11:30:00,125.57,125.59,125.51,125.56,31978.0,117.9677,117.9865,117.9114,117.9584,31978.0
2017-10-03 12:00:00,125.56,125.64,125.55,125.62,26030.0,117.9584,118.0335,117.949,118.0147,26030.0
2017-10-03 12:30:00,125.62,125.67,125.58,125.6,29584.0,118.0147,118.0617,117.9771,117.9959,29584.0
2017-10-03 13:00:00,125.61,125.65,125.57,125.6,39195.0,118.0053,118.0429,117.9677,117.9959,39195.0
2017-10-03 13:30:00,125.6,125.67,125.57,125.64,32610.0,117.9959,118.0617,117.9677,118.0335,32610.0
2017-10-03 14:00:00,125.64,125.68,125.63,125.68,93745.0,118.0335,118.0711,118.0241,118.0711,93745.0
2017-10-03 14:30:00,125.68,125.7,125.65,125.68,42677.0,118.0711,118.0899,118.0429,118.0711,42677.0
2017-10-03 15:00:00,125.69,125.7,125.63,125.67,91431.0,118.0805,118.0899,118.0241,118.0617,91431.0
2017-10-03 15:30:00,125.67,125.75,125.65,125.71,55859.0,118.0617,118.1368,118.0429,118.0993,55859.0
2017-10-04 09:30:00,125.72,125.75,125.55,125.71,528019.0,118.1087,118.1368,117.949,118.0993,528019.0
2017-10-04 10:00:00,125.7,125.76,125.63,125.68,40995.0,118.0899,118.1462,118.0241,118.0711,40995.0
2017-10-04 10:30:00,125.67,125.73,125.55,125.69,28471.0,118.0617,118.1181,117.949,118.0805,28471.0
2017-10-04 11:00:00,125.71,125.82,125.7,125.82,43926.0,118.0993,118.2026,118.0899,118.2026,43926.0
2017-10-04 11:30:00,125.85,125.92,125.8,125.87,35791.0,118.2308,118.2966,118.1838,118.2496,35791.0
2017-10-04 12:00:00,125.89,126.04,125.86,125.99,69263.0,118.2684,118.4093,118.2402,118.3623,69263.0
2017-10-04 12:30:00,125.98,125.99,125.88,125.94,95573.0,118.3529,118.3623,118.259,118.3153,95573.0
2017-10-04 13:00:00,125.95,125.97,125.85,125.91,41251.0,118.3247,118.3435,118.2308,118.2872,41251.0
2017-10-04 13:30:00,125.9,125.91,125.71,125.83,58778.0,118.2778,118.2872,118.0993,118.212,58778.0
2017-10-04 14:00:00,125.84,125.9,125.81,125.85,50334.0,118.2214,118.2778,118.1932,118.2308,50334.0
2017-10-04 14:30:00,125.86,125.93,125.82,125.92,41732.0,118.2402,118.306,118.2026,118.2966,41732.0
2017-10-04 15:00:00,125.91,125.98,125.9,125.95,31897.0,118.2872,118.3529,118.2778,118.3247,31897.0
2017-10-04 15:30:00,125.94,125.97,125.86,125.93,195636.0,118.3153,118.3435,118.2402,118.306,195636.0
2017-10-05 09:30:00,126.1,126.34,126.1,126.15,93659.0,118.4657,118.6911,118.4657,118.5126,93659.0
2017-10-05 10:00:00,126.2,126.3,126.15,126.23,22378.0,118.5596,118.6535,118.5126,118.5878,22378.0
2017-10-05 10:30:00,126.22,126.32,126.15,126.23,41956.0,118.5784,118.6723,118.5126,118.5878,41956.0
2017-10-05 11:00:00,126.25,126.34,126.2,126.34,29481.0,118.6066,118.6911,118.5596,118.6911,29481.0
2017-10-05 11:30:00,126.33,126.45,126.32,126.45,20955.0,118.6817,118.7945,118.6723,118.7945,20955.0
2017-10-05 12:00:00,126.44,126.67,126.43,126.65,17284.0,118.7851,119.0011,118.7757,118.9824,17284.0
2017-10-05 12:30:00,126.65,126.66,126.57,126.58,34290.0,118.9824,118.9918,118.9072,118.9166,34290.0
2017-10-05 13:00:00,126.57,126.65,126.57,126.64,32488.0,118.9072,118.9824,118.9072,118.973,32488.0
2017-10-05 13:30:00,126.63,126.64,126.57,126.62,48990.0,118.9636,118.973,118.9072,118.9542,48990.0
2017-10-05 14:00:00,126.62,126.63,126.58,126.58,30577.0,118.9542,118.9636,118.9166,118.9166,30577.0
2017-10-05 14:30:00,126.58,126.74,126.57,126.72,73281.0,118.9166,119.0669,118.9072,119.0481,73281.0
2017-10-05 15:00:00,126.73,126.8,126.71,126.71,48768.0,119.0575,119.1233,119.0387,119.0387,48768.0
2017-10-05 15:30:00,126.71,126.79,126.68,126.79,43659.0,119.0387,119.1139,119.0105,119.1139,43659.0
2017-10-06 09:30:00,126.39,126.68,126.39,126.67,57217.0,118.7381,119.0105,118.7381,119.0011,57217.0
2017-10-06 10:00:00,126.7,126.82,126.7,126.81,41109.0,119.0293,119.1421,119.0293,119.1327,41109.0
2017-10-06 10:30:00,126.81,126.81,126.51,126.59,50492.0,119.1327,119.1327,118.8508,118.926,50492.0
2017-10-06 11:00:00,126.59,126.71,126.59,126.7,28759.0,118.926,119.0387,118.926,119.0293,28759.0
2017-10-06 11:30:00,126.71,126.71,126.57,126.69,68591.0,119.0387,119.0387,118.9072,119.0199,68591.0
2017-10-06 12:00:00,126.66,126.73,126.61,126.73,21129.0,118.9918,119.0575,118.9448,119.0575,21129.0
2017-10-06 12:30:00,126.73,126.82,126.73,126.75,24029.0,119.0575,119.1421,119.0575,119.0763,24029.0
2017-10-06 13:00:00,126.75,126.76,126.65,126.7,32911.0,119.0763,119.0857,118.9824,119.0293,32911.0
2017-10-06 13:30:00,126.71,126.75,126.68,126.74,39354.0,119.0387,119.0763,119.0105,119.0669,39354.0
2017-10-06 14:00:00,126.75,126.78,126.72,126.74,20117.0,119.0763,119.1045,119.0481,119.0669,20117.0
2017-10-06 14:30:00,126.74,126.82,126.71,126.82,41625.0,119.0669,119.1421,119.0387,119.1421,41625.0
2017-10-06 15:00:00,126.81,126.82,126.71,126.75,70910.0,119.1327,119.1421,119.0387,119.0763,70910.0
2017-10-06 15:30:00,126.75,126.9,126.72,126.88,62005.0,119.0763,119.2172,119.0481,119.1984,62005.0
2017-10-09 09:30:00,127.0,127.02,126.87,126.96,71775.0,119.3112,119.33,119.189,119.2736,71775.0
2017-10-09 10:00:00,126.97,127.09,126.94,126.99,71826.0,119.283,119.3957,119.2548,119.3018,71826.0
2017-10-09 10:30:00,127.0,127.02,126.89,127.0,46024.0,119.3112,119.33,119.2078,119.3112,46024.0
2017-10-09 11:00:00,127.01,127.08,126.99,127.07,22479.0,119.3206,119.3863,119.3018,119.3769,22479.0
2017-10-09 11:30:00,127.09,127.12,127.05,127.1,28183.0,119.3957,119.4239,119.3581,119.4051,28183.0
2017-10-09 12:00:00,127.1,127.12,127.04,127.06,15164.0,119.4051,119.4239,119.3487,119.3675,15164.0
2017-10-09 12:30:00,127.06,127.06,126.99,127.02,28546.0,119.3675,119.3675,119.3018,119.33,28546.0
2017-10-09 13:00:00,127.02,127.04,127.0,127.04,14700.0,119.33,119.3487,119.3112,119.3487,14700.0
2017-10-09 13:30:00,127.03,127.04,126.97,126.99,16188.0,119.3394,119.3487,119.283,119.3018,16188.0
2017-10-09 14:00:00,127.0,127.02,126.93,126.93,58591.0,119.3112,119.33,119.2454,119.2454,58591.0
2017-10-09 14:30:00,126.94,126.94,126.85,126.87,28683.0,119.2548,119.2548,119.1703,119.189,28683.0
2017-10-09 15:00:00,126.86,126.86,126.68,126.82,34944.0,119.1796,119.1796,119.0105,119.1421,34944.0
2017-10-09 15:30:00,126.81,126.83,126.68,126.81,81217.0,119.1327,119.1515,119.0105,119.1327,81217.0
2017-10-10 09:30:00,127.15,127.27,126.96,127.02,76893.0,119.4521,119.5648,119.2736,119.33,76893.0
2017-10-10 10:00:00,127.0,127.0,126.65,126.85,53094.0,119.3112,119.3112,118.9824,119.1703,53094.0
2017-10-10 10:30:00,126.86,126.91,126.8,126.88,35494.0,119.1796,119.2266,119.1233,119.1984,35494.0
2017-10-10 11:00:00,126.88,126.91,126.76,126.8,41553.0,119.1984,119.2266,119.0857,119.1233,41553.0
2017-10-10 11:30:00,126.81,126.87,126.66,126.69,70375.0,119.1327,119.189,118.9918,119.0199,70375.0
2017-10-10 12:00:00,126.7,126.72,126.55,126.67,28866.0,119.0293,119.0481,118.8884,119.0011,28866.0
2017-10-10 12:30:00,126.67,126.81,126.67,126.76,26933.0,119.0011,119.1327,119.0011,119.0857,26933.0
2017-10-10 13:00:00,126.76,126.87,126.75,126.78,27168.0,119.0857,119.189,119.0763,119.1045,27168.0
2017-10-10 13:30:00,126.79,126.88,126.75,126.75,63082.0,119.1139,119.1984,119.0763,119.0763,63082.0
2017-10-10 14:00:00,126.76,126.82,126.71,126.75,29483.0,119.0857,119.1421,119.0387,119.0763,29483.0
2017-10-10 14:30:00,126.77,126.79,126.74,126.76,29711.0,119.0951,119.1139,119.0669,119.0857,29711.0
2017-10-10 15:00:00,126.77,126.86,126.77,126.81,59447.0,119.0951,119.1796,119.0951,119.1327,59447.0
2017-10-10 15:30:00,126.81,126.91,126.79,126.91,55820.0,119.1327,119.2266,119.1139,119.2266,55820.0
2017-10-11 09:30:00,126.87,127.09,126.87,126.94,53031.0,119.189,119.3957,119.189,119.2548,53031.0
2017-10-11 10:00:00,126.96,127.14,126.94,127.13,19265.0,119.2736,119.4427,119.2548,119.4333,19265.0
2017-10-11 10:30:00,127.1,127.16,127.03,127.04,117010.0,119.4051,119.4615,119.3394,119.3487,117010.0
2017-10-11 11:00:00,127.03,127.14,127.01,127.01,28164.0,119.3394,119.4427,119.3206,119.3206,28164.0
2017-10-11 11:30:00,127.02,127.08,127.02,127.05,38830.0,119.33,119.3863,119.33,119.3581,38830.0
2017-10-11 12:00:00,127.06,127.14,127.05,127.13,22123.0,119.3675,119.4427,119.3581,119.4333,22123.0
2017-10-11 12:30:00,127.12,127.13,127.08,127.09,21440.0,119.4239,119.4333,119.3863,119.3957,21440.0
2017-10-11 13:00:00,127.1,127.15,127.06,127.07,16040.0,119.4051,119.4521,119.3675,119.3769,16040.0
2017-10-11 13:30:00,127.07,127.13,127.05,127.09,50819.0,119.3769,119.4333,119.3581,119.3957,50819.0
2017-10-11 14:00:00,127.1,127.22,127.08,127.13,31901.0,119.4051,119.5179,119.3863,119.4333,31901.0
2017-10-11 14:30:00,127.13,127.2,127.11,127.18,51594.0,119.4333,119.4991,119.4145,119.4803,51594.0
2017-10-11 15:00:00,127.17,127.33,127.17,127.29,107519.0,119.4709,119.6212,119.4709,119.5836,107519.0
2017-10-11 15:30:00,127.28,127.35,127.27,127.34,204535.0,119.5742,119.64,119.5648,119.6306,204535.0
2017-10-12 09:30:00,127.11,127.34,127.11,127.32,37320.0,119.4145,119.6306,119.4145,119.6118,37320.0
2017-10-12 10:00:00,127.29,127.48,127.26,127.44,58943.0,119.5836,119.7621,119.5554,119.7245,58943.0
2017-10-12 10:30:00,127.45,127.52,127.43,127.43,18260.0,119.7339,119.7997,119.7151,119.7151,18260.0
2017-10-12 11:00:00,127.43,127.57,127.41,127.54,29447.0,119.7151,119.8467,119.6963,119.8185,29447.0
2017-10-12 11:30:00,127.56,127.62,127.55,127.6,29068.0,119.8373,119.8936,119.8279,119.8748,29068.0
2017-10-12 12:00:00,127.61,127.68,127.6,127.61,35908.0,119.8842,119.95,119.8748,119.8842,35908.0
2017-10-12 12:30:00,127.6,127.62,127.53,127.57,29122.0,119.8748,119.8936,119.8091,119.8467,29122.0
2017-10-12 13:00:00,127.57,127.65,127.56,127.62,26692.0,119.8467,119.9218,119.8373,119.8936,26692.0
2017-10-12 13:30:00,127.63,127.65,127.58,127.61,25922.0,119.903,119.9218,119.8561,119.8842,25922.0
2017-10-12 14:00:00,127.59,127.63,127.58,127.6,73821.0,119.8655,119.903,119.8561,119.8748,73821.0
2017-10-12 14:30:00,127.59,127.62,127.44,127.5,42725.0,119.8655,119.8936,119.7245,119.7809,42725.0
2017-10-12 15:00:00,127.51,127.58,127.49,127.53,36600.0,119.7903,119.8561,119.7715,119.8091,36600.0
2017-10-12 15:30:00,127.53,127.53,127.3,127.42,144832.0,119.8091,119.8091,119.593,119.7057,144832.0
2017-10-13 09:30:00,127.79,127.94,127.69,127.73,115575.0,120.0533,120.1943,119.9594,119.997,115575.0
2017-10-13 10:00:00,127.73,127.86,127.7,127.86,87029.0,119.997,120.1191,119.9688,120.1191,87029.0
2017-10-13 10:30:00,127.86,127.87,127.68,127.73,79065.0,120.1191,120.1285,119.95,119.997,79065.0
2017-10-13 11:00:00,127.74,127.78,127.69,127.76,69800.0,120.0064,120.0439,119.9594,120.0252,69800.0
2017-10-13 11:30:00,127.77,127.8,127.69,127.79,27070.0,120.0346,120.0627,119.9594,120.0533,27070.0
2017-10-13 12:00:00,127.78,127.8,127.73,127.8,15805.0,120.0439,120.0627,119.997,120.0627,15805.0
2017-10-13 12:30:00,127.81,127.82,127.76,127.81,27076.0,120.0721,120.0815,120.0252,120.0721,27076.0
2017-10-13 13:00:00,127.8,127.85,127.8,127.84,14473.0,120.0627,120.1097,120.0627,120.1003,14473.0
2017-10-13 13:30:00,127.85,127.86,127.73,127.74,75195.0,120.1097,120.1191,119.997,120.0064,75195.0
2017-10-13 14:00:00,127.76,127.79,127.71,127.74,44439.0,120.0252,120.0533,119.9782,120.0064,44439.0
2017-10-13 14:30:00,127.74,127.76,127.69,127.75,83499.0,120.0064,120.0252,119.9594,120.0158,83499.0
2017-10-13 15:00:00,127.74,127.78,127.72,127.74,37685.0,120.0064,120.0439,119.9876,120.0064,37685.0
2017-10-13 15:30:00,127.75,127.75,127.61,127.68,110239.0,120.0158,120.0158,119.8842,119.95,110239.0
2017-10-16 09:30:00,127.81,127.98,127.81,127.86,84474.0,120.0721,120.2318,120.0721,120.1191,84474.0
2017-10-16 10:00:00,127.86,127.89,127.69,127.74,35257.0,120.1191,120.1473,119.9594,120.0064,35257.0
2017-10-16 10:30:00,127.74,127.77,127.69,127.72,27201.0,120.0064,120.0346,119.9594,119.9876,27201.0
2017-10-16 11:00:00,127.73,127.79,127.67,127.78,31391.0,119.997,120.0533,119.9406,120.0439,31391.0
2017-10-16 11:30:00,127.78,127.82,127.77,127.8,20958.0,120.0439,120.0815,120.0346,120.0627,20958.0
2017-10-16 12:00:00,127.79,127.8,127.57,127.66,54632.0,120.0533,120.0627,119.8467,119.9312,54632.0
2017-10-16 12:30:00,127.65,127.73,127.64,127.7,35132.0,119.9218,119.997,119.9124,119.9688,35132.0
2017-10-16 13:00:00,127.7,127.77,127.66,127.76,33673.0,119.9688,120.0346,119.9312,120.0252,33673.0
2017-10-16 13:30:00,127.77,127.8,127.73,127.74,38283.0,120.0346,120.0627,119.997,120.0064,38283.0
2017-10-16 14:00:00,127.73,127.81,127.73,127.81,23042.0,119.997,120.0721,119.997,120.0721,23042.0
2017-10-16 14:30:00,127.8,127.81,127.77,127.8,89491.0,120.0627,120.0721,120.0346,120.0627,89491.0
2017-10-16 15:00:00,127.81,127.85,127.79,127.83,66670.0,120.0721,120.1097,120.0533,120.0909,66670.0
2017-10-16 15:30:00,127.82,127.91,127.82,127.88,233639.0,120.0815,120.1661,120.0815,120.1379,233639.0
2017-10-17 09:30:00,127.8,127.99,127.8,127.98,47183.0,120.0627,120.2412,120.0627,120.2318,47183.0
2017-10-17 10:00:00,127.97,128.05,127.9,127.9,61736.0,120.2224,120.2976,120.1567,120.1567,61736.0
2017-10-17 10:30:00,127.91,127.97,127.85,127.97,54481.0,120.1661,120.2224,120.1097,120.2224,54481.0
2017-10-17 11:00:00,127.97,128.06,127.95,128.03,135345.0,120.2224,120.307,120.2037,120.2788,135345.0
2017-10-17 11:30:00,128.04,128.04,127.9,127.94,74988.0,120.2882,120.2882,120.1567,120.1943,74988.0
2017-10-17 12:00:00,127.93,127.98,127.91,127.95,84597.0,120.1849,120.2318,120.1661,120.2037,84597.0
2017-10-17 12:30:00,127.94,127.96,127.9,127.93,84184.0,120.1943,120.2131,120.1567,120.1849,84184.0
2017-10-17 13:00:00,127.92,127.97,127.91,127.91,51684.0,120.1755,120.2224,120.1661,120.1661,51684.0
2017-10-17 13:30:00,127.9,127.94,127.86,127.89,231703.0,120.1567,120.1943,120.1191,120.1473,231703.0
2017-10-17 14:00:00,127.89,127.93,127.87,127.89,191449.0,120.1473,120.1849,120.1285,120.1473,191449.0
2017-10-17 14:30:00,127.89,127.95,127.87,127.94,127428.0,120.1473,120.2037,120.1285,120.1943,127428.0
2017-10-17 15:00:00,127.95,127.98,127.91,127.94,131501.0,120.2037,120.2318,120.1661,120.1943,131501.0
2017-10-17 15:30:00,127.95,128.04,127.94,128.01,270636.0,120.2037,120.2882,120.1943,120.26,270636.0
2017-10-18 09:30:00,128.33,128.33,128.03,128.07,89428.0,120.5606,120.5606,120.2788,120.3164,89428.0
2017-10-18 10:00:00,128.08,128.13,128.0,128.12,37628.0,120.3258,120.3728,120.2506,120.3634,37628.0
2017-10-18 10:30:00,128.11,128.22,128.1,128.18,27184.0,120.354,120.4573,120.3446,120.4197,27184.0
2017-10-18 11:00:00,128.19,128.19,128.05,128.11,48494.0,120.4291,120.4291,120.2976,120.354,48494.0
2017-10-18 11:30:00,128.12,128.14,128.09,128.1,25989.0,120.3634,120.3822,120.3352,120.3446,25989.0
2017-10-18 12:00:00,128.1,128.24,128.1,128.21,23529.0,120.3446,120.4761,120.3446,120.4479,23529.0
2017-10-18 12:30:00,128.22,128.25,128.17,128.19,100014.0,120.4573,120.4855,120.4103,120.4291,100014.0
2017-10-18 13:00:00,128.2,128.24,128.19,128.19,32434.0,120.4385,120.4761,120.4291,120.4291,32434.0
2017-10-18 13:30:00,128.21,128.3,128.21,128.27,37912.0,120.4479,120.5325,120.4479,120.5043,37912.0
2017-10-18 14:00:00,128.28,128.34,128.27,128.27,42946.0,120.5137,120.57,120.5043,120.5043,42946.0
2017-10-18 14:30:00,128.27,128.3,128.23,128.24,35946.0,120.5043,120.5325,120.4667,120.4761,35946.0
2017-10-18 15:00:00,128.25,128.3,128.23,128.27,35388.0,120.4855,120.5325,120.4667,120.5043,35388.0
2017-10-18 15:30:00,128.27,128.29,128.09,128.14,333601.0,120.5043,120.5231,120.3352,120.3822,333601.0
2017-10-19 09:30:00,127.62,127.8,127.18,127.31,104978.0,119.8936,120.0627,119.4803,119.6024,104978.0
2017-10-19 10:00:00,127.3,127.55,127.16,127.51,63532.0,119.593,119.8279,119.4615,119.7903,63532.0
2017-10-19 10:30:00,127.52,127.73,127.42,127.71,39784.0,119.7997,119.997,119.7057,119.9782,39784.0
2017-10-19 11:00:00,127.73,127.78,127.71,127.74,28158.0,119.997,120.0439,119.9782,120.0064,28158.0
2017-10-19 11:30:00,127.74,127.81,127.65,127.65,20871.0,120.0064,120.0721,119.9218,119.9218,20871.0
2017-10-19 12:00:00,127.66,127.76,127.61,127.76,23559.0,119.9312,120.0252,119.8842,120.0252,23559.0
2017-10-19 12:30:00,127.76,127.76,127.65,127.72,34068.0,120.0252,120.0252,119.9218,119.9876,34068.0
2017-10-19 13:00:00,127.72,127.85,127.71,127.83,35726.0,119.9876,120.1097,119.9782,120.0909,35726.0
2017-10-19 13:30:00,127.84,127.89,127.8,127.83,59529.0,120.1003,120.1473,120.0627,120.0909,59529.0
2017-10-19 14:00:00,127.81,127.86,127.77,127.77,48643.0,120.0721,120.1191,120.0346,120.0346,48643.0
2017-10-19 14:30:00,127.8,127.93,127.79,127.9,73457.0,120.0627,120.1849,120.0533,120.1567,73457.0
2017-10-19 15:00:00,127.9,128.0,127.89,127.96,27193.0,120.1567,120.2506,120.1473,120.2131,27193.0
2017-10-19 15:30:00,127.96,128.06,127.89,128.06,64011.0,120.2131,120.307,120.1473,120.307,64011.0
2017-10-20 09:30:00,128.6,128.73,128.4,128.5,63150.0,120.8143,120.9364,120.6264,120.7204,63150.0
2017-10-20 10:00:00,128.46,128.57,128.46,128.49,51317.0,120.6828,120.7861,120.6828,120.711,51317.0
2017-10-20 10:30:00,128.49,128.51,128.38,128.4,58203.0,120.711,120.7298,120.6076,120.6264,58203.0
2017-10-20 11:00:00,128.39,128.5,128.39,128.47,30540.0,120.617,120.7204,120.617,120.6922,30540.0
2017-10-20 11:30:00,128.48,128.55,128.47,128.53,32481.0,120.7016,120.7673,120.6922,120.7485,32481.0
2017-10-20 12:00:00,128.53,128.62,128.52,128.62,36512.0,120.7485,120.8331,120.7391,120.8331,36512.0
2017-10-20 12:30:00,128.61,128.65,128.56,128.65,38937.0,120.8237,120.8613,120.7767,120.8613,38937.0
2017-10-20 13:00:00,128.65,128.69,128.64,128.69,32098.0,120.8613,120.8989,120.8519,120.8989,32098.0
2017-10-20 13:30:00,128.69,128.73,128.67,128.67,41546.0,120.8989,120.9364,120.8801,120.8801,41546.0
2017-10-20 14:00:00,128.69,128.77,128.68,128.74,76121.0,120.8989,120.974,120.8895,120.9458,76121.0
2017-10-20 14:30:00,128.76,128.77,128.66,128.66,80690.0,120.9646,120.974,120.8707,120.8707,80690.0
2017-10-20 15:00:00,128.67,128.7,128.58,128.58,36315.0,120.8801,120.9082,120.7955,120.7955,36315.0
2017-10-20 15:30:00,128.59,128.65,128.52,128.65,84065.0,120.8049,120.8613,120.7391,120.8613,84065.0
2017-10-23 09:30:00,128.96,129.01,128.63,128.67,103204.0,121.1525,121.1995,120.8425,120.8801,103204.0
2017-10-23 10:00:00,128.64,128.7,128.51,128.56,30946.0,120.8519,120.9082,120.7298,120.7767,30946.0
2017-10-23 10:30:00,128.58,128.64,128.49,128.51,28092.0,120.7955,120.8519,120.711,120.7298,28092.0
2017-10-23 11:00:00,128.52,128.59,128.52,128.58,32961.0,120.7391,120.8049,120.7391,120.7955,32961.0
2017-10-23 11:30:00,128.55,128.57,128.43,128.5,45538.0,120.7673,120.7861,120.6546,120.7204,45538.0
2017-10-23 12:00:00,128.52,128.58,128.46,128.56,24834.0,120.7391,120.7955,120.6828,120.7767,24834.0
2017-10-23 12:30:00,128.57,128.59,128.54,128.59,15776.0,120.7861,120.8049,120.7579,120.8049,15776.0
2017-10-23 13:00:00,128.59,128.61,128.5,128.52,53974.0,120.8049,120.8237,120.7204,120.7391,53974.0
2017-10-23 13:30:00,128.53,128.53,128.39,128.43,226836.0,120.7485,120.7485,120.617,120.6546,226836.0
2017-10-23 14:00:00,128.44,128.49,128.31,128.37,188045.0,120.664,120.711,120.5419,120.5982,188045.0
2017-10-23 14:30:00,128.36,128.39,128.26,128.35,59046.0,120.5888,120.617,120.4949,120.5794,59046.0
2017-10-23 15:00:00,128.35,128.35,128.11,128.16,55133.0,120.5794,120.5794,120.354,120.4009,55133.0
2017-10-23 15:30:00,128.16,128.21,127.95,128.04,157789.0,120.4009,120.4479,120.2037,120.2882,157789.0
2017-10-24 09:30:00,128.3,128.33,127.96,128.0,105341.0,120.5325,120.5606,120.2131,120.2506,105341.0
2017-10-24 10:00:00,128.0,128.2,128.0,128.2,35997.0,120.2506,120.4385,120.2506,120.4385,35997.0
2017-10-24 10:30:00,128.2,128.27,128.12,128.22,46442.0,120.4385,120.5043,120.3634,120.4573,46442.0
2017-10-24 11:00:00,128.22,128.32,128.21,128.28,37911.0,120.4573,120.5513,120.4479,120.5137,37911.0
2017-10-24 11:30:00,128.28,128.32,128.24,128.27,32950.0,120.5137,120.5513,120.4761,120.5043,32950.0
2017-10-24 12:00:00,128.28,128.29,128.25,128.28,13958.0,120.5137,120.5231,120.4855,120.5137,13958.0
2017-10-24 12:30:00,128.28,128.33,128.25,128.26,42422.0,120.5137,120.5606,120.4855,120.4949,42422.0
2017-10-24 13:00:00,128.26,128.3,128.23,128.29,35737.0,120.4949,120.5325,120.4667,120.5231,35737.0
2017-10-24 13:30:00,128.29,128.37,128.28,128.31,47411.0,120.5231,120.5982,120.5137,120.5419,47411.0
2017-10-24 14:00:00,128.31,128.4,128.29,128.39,88285.0,120.5419,120.6264,120.5231,120.617,88285.0
2017-10-24 14:30:00,128.4,128.4,128.26,128.27,55864.0,120.6264,120.6264,120.4949,120.5043,55864.0
2017-10-24 15:00:00,128.29,128.33,128.14,128.19,65506.0,120.5231,120.5606,120.3822,120.4291,65506.0
2017-10-24 15:30:00,128.2,128.28,128.14,128.23,270113.0,120.4385,120.5137,120.3822,120.4667,270113.0
2017-10-25 09:30:00,128.12,128.31,127.95,127.97,619557.0,120.3634,120.5419,120.2037,120.2224,619557.0
2017-10-25 10:00:00,128.01,128.12,127.86,128.02,94082.0,120.26,120.3634,120.1191,120.2694,94082.0
2017-10-25 10:30:00,128.05,128.06,127.77,127.8,38097.0,120.2976,120.307,120.0346,120.0627,38097.0
2017-10-25 11:00:00,127.78,127.78,127.16,127.37,98054.0,120.0439,120.0439,119.4615,119.6588,98054.0
2017-10-25 11:30:00,127.36,127.52,127.27,127.36,45835.0,119.6494,119.7997,119.5648,119.6494,45835.0
2017-10-25 12:00:00,127.36,127.41,127.0,127.02,74500.0,119.6494,119.6963,119.3112,119.33,74500.0
2017-10-25 12:30:00,127.01,127.4,126.98,127.36,189360.0,119.3206,119.687,119.2924,119.6494,189360.0
2017-10-25 13:00:00,127.36,127.49,127.31,127.36,103377.0,119.6494,119.7715,119.6024,119.6494,103377.0
2017-10-25 13:30:00,127.36,127.6,127.36,127.58,53657.0,119.6494,119.8748,119.6494,119.8561,53657.0
2017-10-25 14:00:00,127.59,127.77,127.57,127.74,73695.0,119.8655,120.0346,119.8467,120.0064,73695.0
2017-10-25 14:30:00,127.73,127.74,127.55,127.65,85957.0,119.997,120.0064,119.8279,119.9218,85957.0
2017-10-25 15:00:00,127.64,127.83,127.58,127.82,130306.0,119.9124,120.0909,119.8561,120.0815,130306.0
2017-10-25 15:30:00,127.82,127.83,127.53,127.72,178052.0,120.0815,120.0909,119.8091,119.9876,178052.0
2017-10-26 09:30:00,127.96,128.0,127.64,127.93,148251.0,120.2131,120.2506,119.9124,120.1849,148251.0
2017-10-26 10:00:00,127.95,127.95,127.74,127.88,43276.0,120.2037,120.2037,120.0064,120.1379,43276.0
2017-10-26 10:30:00,127.88,128.14,127.85,128.1,34710.0,120.1379,120.3822,120.1097,120.3446,34710.0
2017-10-26 11:00:00,128.11,128.18,127.86,127.96,66542.0,120.354,120.4197,120.1191,120.2131,66542.0
2017-10-26 11:30:00,127.94,128.03,127.91,128.0,41460.0,120.1943,120.2788,120.1661,120.2506,41460.0
2017-10-26 12:00:00,128.0,128.08,127.99,128.06,32986.0,120.2506,120.3258,120.2412,120.307,32986.0
2017-10-26 12:30:00,128.04,128.05,127.86,127.89,29652.0,120.2882,120.2976,120.1191,120.1473,29652.0
2017-10-26 13:00:00,127.88,128.01,127.84,127.97,51749.0,120.1379,120.26,120.1003,120.2224,51749.0
2017-10-26 13:30:00,127.97,127.99,127.88,127.97,41211.0,120.2224,120.2412,120.1379,120.2224,41211.0
2017-10-26 14:00:00,127.99,128.07,127.96,128.05,65867.0,120.2412,120.3164,120.2131,120.2976,65867.0
2017-10-26 14:30:00,128.03,128.07,127.98,127.99,76034.0,120.2788,120.3164,120.2318,120.2412,76034.0
2017-10-26 15:00:00,127.99,128.03,127.89,127.94,55166.0,120.2412,120.2788,120.1473,120.1943,55166.0
2017-10-26 15:30:00,127.93,128.05,127.86,127.89,154768.0,120.1849,120.2976,120.1191,120.1473,154768.0
2017-10-27 09:30:00,128.84,129.26,128.84,129.17,426804.0,121.0398,121.4343,121.0398,121.3498,426804.0
2017-10-27 10:00:00,129.18,129.53,129.15,129.33,101851.0,121.3592,121.688,121.331,121.5001,101851.0
2017-10-27 10:30:00,129.33,129.33,129.23,129.27,71326.0,121.5001,121.5001,121.4062,121.4437,71326.0
2017-10-27 11:00:00,129.26,129.48,129.25,129.44,69414.0,121.4343,121.641,121.425,121.6034,69414.0
2017-10-27 11:30:00,129.44,129.66,129.44,129.62,64934.0,121.6034,121.8101,121.6034,121.7726,64934.0
2017-10-27 12:00:00,129.62,129.78,129.61,129.77,34074.0,121.7726,121.9229,121.7632,121.9135,34074.0
2017-10-27 12:30:00,129.76,129.88,129.74,129.76,38359.0,121.9041,122.0168,121.8853,121.9041,38359.0
2017-10-27 13:00:00,129.78,129.81,129.68,129.68,40107.0,121.9229,121.951,121.8289,121.8289,40107.0
2017-10-27 13:30:00,129.69,129.87,129.69,129.87,45536.0,121.8383,122.0074,121.8383,122.0074,45536.0
2017-10-27 14:00:00,129.87,129.97,129.84,129.84,50343.0,122.0074,122.1014,121.9792,121.9792,50343.0
2017-10-27 14:30:00,129.83,129.88,129.78,129.86,38103.0,121.9698,122.0168,121.9229,121.998,38103.0
2017-10-27 15:00:00,129.85,129.96,129.83,129.92,49803.0,121.9886,122.092,121.9698,122.0544,49803.0
2017-10-27 15:30:00,129.91,129.95,129.76,129.83,135116.0,122.045,122.0826,121.9041,121.9698,135116.0
2017-10-30 09:30:00,129.73,129.91,129.66,129.86,117585.0,121.8759,122.045,121.8101,121.998,117585.0
2017-10-30 10:00:00,129.83,130.06,129.83,129.96,41432.0,121.9698,122.1859,121.9698,122.092,41432.0
2017-10-30 10:30:00,129.98,130.03,129.88,129.93,54290.0,122.1108,122.1577,122.0168,122.0638,54290.0
2017-10-30 11:00:00,129.94,129.94,129.63,129.64,48781.0,122.0732,122.0732,121.7819,121.7913,48781.0
2017-10-30 11:30:00,129.63,129.66,129.44,129.6,76066.0,121.7819,121.8101,121.6034,121.7538,76066.0
2017-10-30 12:00:00,129.6,129.61,129.34,129.48,61551.0,121.7538,121.7632,121.5095,121.641,61551.0
2017-10-30 12:30:00,129.48,129.61,129.48,129.61,82427.0,121.641,121.7632,121.641,121.7632,82427.0
2017-10-30 13:00:00,129.61,129.74,129.6,129.71,27033.0,121.7632,121.8853,121.7538,121.8571,27033.0
2017-10-30 13:30:00,129.71,129.72,129.53,129.53,44989.0,121.8571,121.8665,121.688,121.688,44989.0
2017-10-30 14:00:00,129.57,129.73,129.53,129.7,68930.0,121.7256,121.8759,121.688,121.8477,68930.0
2017-10-30 14:30:00,129.68,129.71,129.63,129.67,45441.0,121.8289,121.8571,121.7819,121.8195,45441.0
2017-10-30 15:00:00,129.67,129.69,129.49,129.59,39142.0,121.8195,121.8383,121.6504,121.7444,39142.0
2017-10-30 15:30:00,129.6,129.81,129.55,129.67,78047.0,121.7538,121.951,121.7068,121.8195,78047.0
2017-10-31 09:30:00,130.02,130.03,129.77,129.85,98255.0,122.1483,122.1577,121.9135,121.9886,98255.0
2017-10-31 10:00:00,129.85,129.89,129.76,129.86,42748.0,121.9886,122.0262,121.9041,121.998,42748.0
2017-10-31 10:30:00,129.86,129.91,129.8,129.88,50404.0,121.998,122.045,121.9417,122.0168,50404.0
2017-10-31 11:00:00,129.86,130.0,129.86,129.98,85137.0,121.998,122.1295,121.998,122.1108,85137.0
2017-10-31 11:30:00,129.98,130.06,129.97,130.05,34652.0,122.1108,122.1859,122.1014,122.1765,34652.0
2017-10-31 12:00:00,130.07,130.07,129.94,129.96,28254.0,122.1953,122.1953,122.0732,122.092,28254.0
2017-10-31 12:30:00,129.96,130.08,129.95,130.06,84929.0,122.092,122.2047,122.0826,122.1859,84929.0
2017-10-31 13:00:00,130.05,130.1,130.04,130.06,83149.0,122.1765,122.2235,122.1671,122.1859,83149.0
2017-10-31 13:30:00,130.06,130.09,130.03,130.08,99593.0,122.1859,122.2141,122.1577,122.2047,99593.0
2017-10-31 14:00:00,130.08,130.21,130.07,130.18,249765.0,122.2047,122.3268,122.1953,122.2986,249765.0
2017-10-31 14:30:00,130.19,130.19,130.04,130.1,64628.0,122.308,122.308,122.1671,122.2235,64628.0
2017-10-31 15:00:00,130.1,130.14,130.05,130.08,101644.0,122.2235,122.2611,122.1765,122.2047,101644.0
2017-10-31 15:30:00,130.07,130.07,129.91,129.97,262829.0,122.1953,122.1953,122.045,122.1014,262829.0
2017-11-01 09:30:00,130.54,130.54,130.32,130.37,209223.0,122.6369,122.6369,122.4302,122.4771,209223.0
2017-11-01 10:00:00,130.38,130.42,130.2,130.22,85080.0,122.4865,122.5241,122.3174,122.3362,85080.0
2017-11-01 10:30:00,130.22,130.26,130.11,130.12,89743.0,122.3362,122.3738,122.2329,122.2423,89743.0
2017-11-01 11:00:00,130.12,130.24,130.11,130.14,65271.0,122.2423,122.355,122.2329,122.2611,65271.0
2017-11-01 11:30:00,130.15,130.17,129.88,129.91,80451.0,122.2705,122.2893,122.0168,122.045,80451.0
2017-11-01 12:00:00,129.93,130.1,129.93,130.07,64104.0,122.0638,122.2235,122.0638,122.1953,64104.0
2017-11-01 12:30:00,130.09,130.09,129.94,129.97,34504.0,122.2141,122.2141,122.0732,122.1014,34504.0
2017-11-01 13:00:00,129.95,129.95,129.62,129.82,103803.0,122.0826,122.0826,121.7726,121.9604,103803.0
2017-11-01 13:30:00,129.82,129.85,129.69,129.83,260093.0,121.9604,121.9886,121.8383,121.9698,260093.0
2017-11-01 14:00:00,129.82,129.97,129.77,129.81,83454.0,121.9604,122.1014,121.9135,121.951,83454.0
2017-11-01 14:30:00,129.81,129.97,129.81,129.95,91279.0,121.951,122.1014,121.951,122.0826,91279.0
2017-11-01 15:00:00,129.94,129.97,129.84,129.93,481905.0,122.0732,122.1014,121.9792,122.0638,481905.0
2017-11-01 15:30:00,129.93,129.99,129.84,129.88,903724.0,122.0638,122.1202,121.9792,122.0168,903724.0
2017-11-02 09:30:00,129.89,129.99,129.77,129.93,88113.0,122.0262,122.1202,121.9135,122.0638,88113.0
2017-11-02 10:00:00,129.94,129.94,129.34,129.58,73682.0,122.0732,122.0732,121.5095,121.735,73682.0
2017-11-02 10:30:00,129.58,129.84,129.58,129.68,68773.0,121.735,121.9792,121.735,121.8289,68773.0
2017-11-02 11:00:00,129.68,129.81,129.49,129.5,53103.0,121.8289,121.951,121.6504,121.6598,53103.0
2017-11-02 11:30:00,129.47,129.65,129.36,129.65,68306.0,121.6316,121.8007,121.5283,121.8007,68306.0
2017-11-02 12:00:00,129.66,129.89,129.61,129.88,44167.0,121.8101,122.0262,121.7632,122.0168,44167.0
2017-11-02 12:30:00,129.87,129.88,129.74,129.85,50005.0,122.0074,122.0168,121.8853,121.9886,50005.0
2017-11-02 13:00:00,129.84,129.93,129.8,129.8,32810.0,121.9792,122.0638,121.9417,121.9417,32810.0
2017-11-02 13:30:00,129.79,129.84,129.74,129.75,44997.0,121.9323,121.9792,121.8853,121.8947,44997.0
2017-11-02 14:00:00,129.77,129.95,129.73,129.95,76550.0,121.9135,122.0826,121.8759,122.0826,76550.0
2017-11-02 14:30:00,129.95,129.95,129.79,129.79,181094.0,122.0826,122.0826,121.9323,121.9323,181094.0
2017-11-02 15:00:00,129.81,129.89,129.79,129.87,319229.0,121.951,122.0262,121.9323,122.0074,319229.0
2017-11-02 15:30:00,129.86,130.04,129.86,129.97,186576.0,121.998,122.1671,121.998,122.1014,186576.0
2017-11-03 09:30:00,130.34,130.34,129.92,130.06,108599.0,122.449,122.449,122.0544,122.1859,108599.0
2017-11-03 10:00:00,130.06,130.22,130.0,130.1,35391.0,122.1859,122.3362,122.1295,122.2235,35391.0
2017-11-03 10:30:00,130.15,130.22,130.04,130.2,40271.0,122.2705,122.3362,122.1671,122.3174,40271.0
2017-11-03 11:00:00,130.22,130.29,130.18,130.29,37628.0,122.3362,122.402,122.2986,122.402,37628.0
2017-11-03 11:30:00,130.3,130.43,130.24,130.41,44223.0,122.4114,122.5335,122.355,122.5147,44223.0
2017-11-03 12:00:00,130.42,130.55,130.41,130.53,27594.0,122.5241,122.6462,122.5147,122.6275,27594.0
2017-11-03 12:30:00,130.54,130.54,130.47,130.5,40937.0,122.6369,122.6369,122.5711,122.5993,40937.0
2017-11-03 13:00:00,130.52,130.63,130.52,130.6,23584.0,122.6181,122.7214,122.6181,122.6932,23584.0
2017-11-03 13:30:00,130.63,130.64,130.56,130.58,107320.0,122.7214,122.7308,122.6556,122.6744,107320.0
2017-11-03 14:00:00,130.57,130.7,130.54,130.7,69536.0,122.665,122.7872,122.6369,122.7872,69536.0
2017-11-03 14:30:00,130.69,130.7,130.59,130.67,71205.0,122.7778,122.7872,122.6838,122.759,71205.0
2017-11-03 15:00:00,130.67,130.73,130.61,130.62,77451.0,122.759,122.8153,122.7026,122.712,77451.0
2017-11-03 15:30:00,130.63,130.71,130.58,130.71,215228.0,122.7214,122.7966,122.6744,122.7966,215228.0
2017-11-06 09:30:00,130.61,130.86,130.61,130.86,179779.0,122.7026,122.9375,122.7026,122.9375,179779.0
2017-11-06 10:00:00,130.86,131.01,130.82,130.96,48954.0,122.9375,123.0784,122.8999,123.0314,48954.0
2017-11-06 10:30:00,130.97,131.02,130.88,130.92,41037.0,123.0408,123.0878,122.9563,122.9938,41037.0
2017-11-06 11:00:00,130.91,130.95,130.82,130.92,53780.0,122.9845,123.022,122.8999,122.9938,53780.0
2017-11-06 11:30:00,130.94,130.96,130.79,130.83,32716.0,123.0126,123.0314,122.8717,122.9093,32716.0
2017-11-06 12:00:00,130.85,130.91,130.82,130.88,28806.0,122.9281,122.9845,122.8999,122.9563,28806.0
2017-11-06 12:30:00,130.88,130.97,130.86,130.96,71233.0,122.9563,123.0408,122.9375,123.0314,71233.0
2017-11-06 13:00:00,130.96,130.98,130.92,130.92,27806.0,123.0314,123.0502,122.9938,122.9938,27806.0
2017-11-06 13:30:00,130.92,130.99,130.9,130.98,37305.0,122.9938,123.0596,122.9751,123.0502,37305.0
2017-11-06 14:00:00,130.98,131.0,130.95,130.97,49134.0,123.0502,123.069,123.022,123.0408,49134.0
2017-11-06 14:30:00,130.97,131.03,130.93,131.01,51246.0,123.0408,123.0972,123.0032,123.0784,51246.0
2017-11-06 15:00:00,131.03,131.05,130.98,131.02,81646.0,123.0972,123.116,123.0502,123.0878,81646.0
2017-11-06 15:30:00,131.01,131.03,130.94,130.94,64095.0,123.0784,123.0972,123.0126,123.0126,64095.0
2017-11-07 09:30:00,131.03,131.17,130.97,131.09,119440.0,123.0972,123.2287,123.0408,123.1536,119440.0
2017-11-07 10:00:00,131.08,131.14,130.94,130.98,54575.0,123.1442,123.2005,123.0126,123.0502,54575.0
2017-11-07 10:30:00,130.97,131.0,130.77,130.83,50708.0,123.0408,123.069,122.8529,122.9093,50708.0
2017-11-07 11:00:00,130.84,130.97,130.82,130.86,39061.0,122.9187,123.0408,122.8999,122.9375,39061.0
2017-11-07 11:30:00,130.85,130.94,130.63,130.65,42463.0,122.9281,123.0126,122.7214,122.7402,42463.0
2017-11-07 12:00:00,130.64,130.77,130.6,130.76,35008.0,122.7308,122.8529,122.6932,122.8435,35008.0
2017-11-07 12:30:00,130.75,130.87,130.73,130.82,28817.0,122.8341,122.9469,122.8153,122.8999,28817.0
2017-11-07 13:00:00,130.83,130.91,130.82,130.88,272009.0,122.9093,122.9845,122.8999,122.9563,272009.0
2017-11-07 13:30:00,130.88,130.92,130.84,130.85,90510.0,122.9563,122.9938,122.9187,122.9281,90510.0
2017-11-07 14:00:00,130.84,130.86,130.72,130.78,36854.0,122.9187,122.9375,122.806,122.8623,36854.0
2017-11-07 14:30:00,130.77,130.86,130.76,130.8,71929.0,122.8529,122.9375,122.8435,122.8811,71929.0
2017-11-07 15:00:00,130.79,130.84,130.73,130.76,94858.0,122.8717,122.9187,122.8153,122.8435,94858.0
2017-11-07 15:30:00,130.77,130.97,130.77,130.95,112098.0,122.8529,123.0408,122.8529,123.022,112098.0
2017-11-08 09:30:00,130.97,131.06,130.83,130.88,91486.0,123.0408,123.1254,122.9093,122.9563,91486.0
2017-11-08 10:00:00,130.92,131.05,130.92,131.04,28523.0,122.9938,123.116,122.9938,123.1066,28523.0
2017-11-08 10:30:00,131.03,131.16,130.96,131.14,82768.0,123.0972,123.2193,123.0314,123.2005,82768.0
2017-11-08 11:00:00,131.16,131.24,131.15,131.2,19903.0,123.2193,123.2945,123.2099,123.2569,19903.0
2017-11-08 11:30:00,131.19,131.2,131.1,131.17,25834.0,123.2475,123.2569,123.1629,123.2287,25834.0
2017-11-08 12:00:00,131.17,131.25,131.13,131.25,47758.0,123.2287,123.3039,123.1911,123.3039,47758.0
2017-11-08 12:30:00,131.24,131.3,131.19,131.29,57257.0,123.2945,123.3508,123.2475,123.3414,57257.0
2017-11-08 13:00:00,131.28,131.39,131.28,131.34,52276.0,123.3321,123.4354,123.3321,123.3884,52276.0
2017-11-08 13:30:00,131.36,131.38,131.29,131.37,35156.0,123.4072,123.426,123.3414,123.4166,35156.0
2017-11-08 14:00:00,131.36,131.43,131.32,131.4,70391.0,123.4072,123.473,123.3696,123.4448,70391.0
2017-11-08 14:30:00,131.4,131.45,131.35,131.43,58167.0,123.4448,123.4918,123.3978,123.473,58167.0
2017-11-08 15:00:00,131.43,131.48,131.4,131.45,76136.0,123.473,123.5199,123.4448,123.4918,76136.0
2017-11-08 15:30:00,131.45,131.48,131.32,131.42,67873.0,123.4918,123.5199,123.3696,123.4636,67873.0
2017-11-09 09:30:00,130.64,130.79,130.33,130.55,66858.0,122.7308,122.8717,122.4396,122.6462,66858.0
2017-11-09 10:00:00,130.56,130.92,130.55,130.79,73226.0,122.6556,122.9938,122.6462,122.8717,73226.0
2017-11-09 10:30:00,130.81,130.89,130.57,130.89,37361.0,122.8905,122.9657,122.665,122.9657,37361.0
2017-11-09 11:00:00,130.88,130.88,130.52,130.58,46536.0,122.9563,122.9563,122.6181,122.6744,46536.0
2017-11-09 11:30:00,130.58,130.58,130.19,130.32,48777.0,122.6744,122.6744,122.308,122.4302,48777.0
2017-11-09 12:00:00,130.3,130.31,129.92,129.95,77389.0,122.4114,122.4208,122.0544,122.0826,77389.0
2017-11-09 12:30:00,129.92,130.05,129.74,130.03,106684.0,122.0544,122.1765,121.8853,122.1577,106684.0
2017-11-09 13:00:00,130.0,130.33,129.88,130.23,54114.0,122.1295,122.4396,122.0168,122.3456,54114.0
2017-11-09 13:30:00,130.28,130.39,130.24,130.33,51425.0,122.3926,122.4959,122.355,122.4396,51425.0
2017-11-09 14:00:00,130.33,130.55,130.33,130.44,73636.0,122.4396,122.6462,122.4396,122.5429,73636.0
2017-11-09 14:30:00,130.45,130.53,130.36,130.46,126378.0,122.5523,122.6275,122.4677,122.5617,126378.0
2017-11-09 15:00:00,130.44,130.64,130.4,130.62,52774.0,122.5429,122.7308,122.5053,122.712,52774.0
2017-11-09 15:30:00,130.63,130.82,130.63,130.74,83151.0,122.7214,122.8999,122.7214,122.8247,83151.0
2017-11-10 09:30:00,130.59,130.72,130.48,130.61,114413.0,122.6838,122.806,122.5805,122.7026,114413.0
2017-11-10 10:00:00,130.6,130.68,130.44,130.56,38674.0,122.6932,122.7684,122.5429,122.6556,38674.0
2017-11-10 10:30:00,130.56,130.59,130.4,130.59,59084.0,122.6556,122.6838,122.5053,122.6838,59084.0
2017-11-10 11:00:00,130.59,130.64,130.48,130.53,62862.0,122.6838,122.7308,122.5805,122.6275,62862.0
2017-11-10 11:30:00,130.53,130.69,130.53,130.68,28953.0,122.6275,122.7778,122.6275,122.7684,28953.0
2017-11-10 12:00:00,130.69,130.78,130.64,130.71,61223.0,122.7778,122.8623,122.7308,122.7966,61223.0
2017-11-10 12:30:00,130.72,130.73,130.6,130.6,34372.0,122.806,122.8153,122.6932,122.6932,34372.0
2017-11-10 13:00:00,130.63,130.73,130.57,130.72,18750.0,122.7214,122.8153,122.665,122.806,18750.0
2017-11-10 13:30:00,130.71,130.76,130.65,130.69,47731.0,122.7966,122.8435,122.7402,122.7778,47731.0
2017-11-10 14:00:00,130.69,130.82,130.69,130.81,121943.0,122.7778,122.8999,122.7778,122.8905,121943.0
2017-11-10 14:30:00,130.83,130.89,130.8,130.88,30850.0,122.9093,122.9657,122.8811,122.9563,30850.0
2017-11-10 15:00:00,130.88,130.92,130.82,130.89,90840.0,122.9563,122.9938,122.8999,122.9657,90840.0
2017-11-10 15:30:00,130.89,130.9,130.79,130.82,178566.0,122.9657,122.9751,122.8717,122.8999,178566.0
2017-11-13 09:30:00,130.37,130.72,130.37,130.71,91346.0,122.4771,122.806,122.4771,122.7966,91346.0
2017-11-13 10:00:00,130.73,130.9,130.69,130.9,101068.0,122.8153,122.9751,122.7778,122.9751,101068.0
2017-11-13 10:30:00,130.91,130.91,130.72,130.86,48615.0,122.9845,122.9845,122.806,122.9375,48615.0
2017-11-13 11:00:00,130.86,130.99,130.81,130.98,30333.0,122.9375,123.0596,122.8905,123.0502,30333.0
2017-11-13 11:30:00,130.96,131.02,130.9,130.98,95467.0,123.0314,123.0878,122.9751,123.0502,95467.0
2017-11-13 12:00:00,131.0,131.04,130.97,131.0,43585.0,123.069,123.1066,123.0408,123.069,43585.0
2017-11-13 12:30:00,130.99,131.01,130.96,130.99,26956.0,123.0596,123.0784,123.0314,123.0596,26956.0
2017-11-13 13:00:00,130.99,130.99,130.89,130.97,56934.0,123.0596,123.0596,122.9657,123.0408,56934.0
2017-11-13 13:30:00,130.96,131.0,130.94,131.0,77682.0,123.0314,123.069,123.0126,123.069,77682.0
2017-11-13 14:00:00,131.0,131.05,130.98,131.03,98175.0,123.069,123.116,123.0502,123.0972,98175.0
2017-11-13 14:30:00,131.03,131.04,130.99,131.0,218732.0,123.0972,123.1066,123.0596,123.069,218732.0
2017-11-13 15:00:00,131.0,131.11,130.99,131.07,126882.0,123.069,123.1723,123.0596,123.1348,126882.0
2017-11-13 15:30:00,131.06,131.07,130.88,131.0,145166.0,123.1254,123.1348,122.9563,123.069,145166.0
2017-11-14 09:30:00,130.54,130.71,130.43,130.47,175569.0,122.6369,122.7966,122.5335,122.5711,175569.0
2017-11-14 10:00:00,130.49,130.52,130.17,130.45,266698.0,122.5899,122.6181,122.2893,122.5523,266698.0
2017-11-14 10:30:00,130.44,130.88,130.36,130.78,101411.0,122.5429,122.9563,122.4677,122.8623,101411.0
2017-11-14 11:00:00,130.79,130.87,130.75,130.78,60687.0,122.8717,122.9469,122.8341,122.8623,60687.0
2017-11-14 11:30:00,130.79,130.91,130.73,130.9,67584.0,122.8717,122.9845,122.8153,122.9751,67584.0
2017-11-14 12:00:00,130.89,130.93,130.82,130.84,47044.0,122.9657,123.0032,122.8999,122.9187,47044.0
2017-11-14 12:30:00,130.84,130.91,130.53,130.62,34208.0,122.9187,122.9845,122.6275,122.712,34208.0
2017-11-14 13:00:00,130.62,130.68,130.47,130.65,32064.0,122.712,122.7684,122.5711,122.7402,32064.0
2017-11-14 13:30:00,130.65,130.77,130.6,130.72,66645.0,122.7402,122.8529,122.6932,122.806,66645.0
2017-11-14 14:00:00,130.72,130.79,130.68,130.75,71624.0,122.806,122.8717,122.7684,122.8341,71624.0
2017-11-14 14:30:00,130.75,130.79,130.68,130.77,133269.0,122.8341,122.8717,122.7684,122.8529,133269.0
2017-11-14 15:00:00,130.76,130.85,130.75,130.75,68910.0,122.8435,122.9281,122.8341,122.8341,68910.0
2017-11-14 15:30:00,130.74,130.88,130.67,130.86,170220.0,122.8247,122.9563,122.759,122.9375,170220.0
2017-11-15 09:30:00,130.3,130.41,129.7,129.81,142838.0,122.4114,122.5147,121.8477,121.951,142838.0
2017-11-15 10:00:00,129.81,130.14,129.8,130.05,77310.0,121.951,122.2611,121.9417,122.1765,77310.0
2017-11-15 10:30:00,130.08,130.33,130.07,130.33,34921.0,122.2047,122.4396,122.1953,122.4396,34921.0
2017-11-15 11:00:00,130.35,130.48,130.28,130.4,71947.0,122.4584,122.5805,122.3926,122.5053,71947.0
2017-11-15 11:30:00,130.42,130.42,130.32,130.36,26096.0,122.5241,122.5241,122.4302,122.4677,26096.0
2017-11-15 12:00:00,130.34,130.34,130.16,130.28,47887.0,122.449,122.449,122.2799,122.3926,47887.0
2017-11-15 12:30:00,130.28,130.33,130.22,130.29,22358.0,122.3926,122.4396,122.3362,122.402,22358.0
2017-11-15 13:00:00,130.26,130.28,130.12,130.12,29667.0,122.3738,122.3926,122.2423,122.2423,29667.0
2017-11-15 13:30:00,130.12,130.24,130.1,130.13,59003.0,122.2423,122.355,122.2235,122.2517,59003.0
2017-11-15 14:00:00,130.13,130.17,130.07,130.14,73915.0,122.2517,122.2893,122.1953,122.2611,73915.0
2017-11-15 14:30:00,130.13,130.25,130.12,130.23,60548.0,122.2517,122.3644,122.2423,122.3456,60548.0
2017-11-15 15:00:00,130.23,130.34,130.09,130.1,90478.0,122.3456,122.449,122.2141,122.2235,90478.0
2017-11-15 15:30:00,130.11,130.2,129.87,130.0,165936.0,122.2329,122.3174,122.0074,122.1295,165936.0
2017-11-16 09:30:00,130.54,130.82,130.5,130.8,159031.0,122.6369,122.8999,122.5993,122.8811,159031.0
2017-11-16 10:00:00,130.79,131.04,130.79,130.97,79677.0,122.8717,123.1066,122.8717,123.0408,79677.0
2017-11-16 10:30:00,130.98,131.19,130.97,131.13,55225.0,123.0502,123.2475,123.0408,123.1911,55225.0
2017-11-16 11:00:00,131.13,131.24,131.12,131.17,62618.0,123.1911,123.2945,123.1817,123.2287,62618.0
2017-11-16 11:30:00,131.17,131.28,131.15,131.24,30224.0,123.2287,123.3321,123.2099,123.2945,30224.0
2017-11-16 12:00:00,131.25,131.41,131.25,131.41,57579.0,123.3039,123.4542,123.3039,123.4542,57579.0
2017-11-16 12:30:00,131.42,131.45,131.37,131.41,74355.0,123.4636,123.4918,123.4166,123.4542,74355.0
2017-11-16 13:00:00,131.41,131.49,131.37,131.38,39823.0,123.4542,123.5293,123.4166,123.426,39823.0
2017-11-16 13:30:00,131.39,131.44,131.36,131.43,48455.0,123.4354,123.4824,123.4072,123.473,48455.0
2017-11-16 14:00:00,131.42,131.53,131.42,131.45,100057.0,123.4636,123.5669,123.4636,123.4918,100057.0
2017-11-16 14:30:00,131.44,131.5,131.36,131.39,71563.0,123.4824,123.5387,123.4072,123.4354,71563.0
2017-11-16 15:00:00,131.39,131.44,131.35,131.42,71961.0,123.4354,123.4824,123.3978,123.4636,71961.0
2017-11-16 15:30:00,131.42,131.44,131.32,131.34,137049.0,123.4636,123.4824,123.3696,123.3884,137049.0
2017-11-17 09:30:00,131.19,131.38,131.08,131.2,194535.0,123.2475,123.426,123.1442,123.2569,194535.0
2017-11-17 10:00:00,131.18,131.28,131.1,131.17,60765.0,123.2381,123.3321,123.1629,123.2287,60765.0
2017-11-17 10:30:00,131.17,131.22,131.08,131.18,123863.0,123.2287,123.2757,123.1442,123.2381,123863.0
2017-11-17 11:00:00,131.19,131.24,130.95,131.14,107082.0,123.2475,123.2945,123.022,123.2005,107082.0
2017-11-17 11:30:00,131.15,131.16,131.04,131.14,59416.0,123.2099,123.2193,123.1066,123.2005,59416.0
2017-11-17 12:00:00,131.13,131.19,131.06,131.18,32976.0,123.1911,123.2475,123.1254,123.2381,32976.0
2017-11-17 12:30:00,131.18,131.18,131.09,131.16,43600.0,123.2381,123.2381,123.1536,123.2193,43600.0
2017-11-17 13:00:00,131.15,131.16,131.07,131.13,86583.0,123.2099,123.2193,123.1348,123.1911,86583.0
2017-11-17 13:30:00,131.13,131.15,131.08,131.09,46541.0,123.1911,123.2099,123.1442,123.1536,46541.0
2017-11-17 14:00:00,131.1,131.12,131.04,131.07,86081.0,123.1629,123.1817,123.1066,123.1348,86081.0
2017-11-17 14:30:00,131.07,131.09,131.0,131.08,36451.0,123.1348,123.1536,123.069,123.1442,36451.0
2017-11-17 15:00:00,131.07,131.07,130.96,131.0,104061.0,123.1348,123.1348,123.0314,123.069,104061.0
2017-11-17 15:30:00,131.01,131.04,130.87,130.96,146561.0,123.0784,123.1066,122.9469,123.0314,146561.0
2017-11-20 09:30:00,131.07,131.27,131.05,131.24,102191.0,123.1348,123.3227,123.116,123.2945,102191.0
2017-11-20 10:00:00,131.25,131.27,131.13,131.16,31860.0,123.3039,123.3227,123.1911,123.2193,31860.0
2017-11-20 10:30:00,131.14,131.28,131.14,131.27,74937.0,123.2005,123.3321,123.2005,123.3227,74937.0
2017-11-20 11:00:00,131.26,131.34,131.24,131.25,34030.0,123.3133,123.3884,123.2945,123.3039,34030.0
2017-11-20 11:30:00,131.25,131.35,131.23,131.32,99501.0,123.3039,123.3978,123.2851,123.3696,99501.0
2017-11-20 12:00:00,131.31,131.35,131.18,131.22,17623.0,123.3602,123.3978,123.2381,123.2757,17623.0
2017-11-20 12:30:00,131.23,131.3,131.21,131.28,61294.0,123.2851,123.3508,123.2663,123.3321,61294.0
2017-11-20 13:00:00,131.28,131.36,131.27,131.35,52293.0,123.3321,123.4072,123.3227,123.3978,52293.0
2017-11-20 13:30:00,131.35,131.36,131.29,131.32,84986.0,123.3978,123.4072,123.3414,123.3696,84986.0
2017-11-20 14:00:00,131.31,131.32,131.24,131.27,125336.0,123.3602,123.3696,123.2945,123.3227,125336.0
2017-11-20 14:30:00,131.27,131.3,131.22,131.27,204661.0,123.3227,123.3508,123.2757,123.3227,204661.0
2017-11-20 15:00:00,131.27,131.32,131.18,131.21,101756.0,123.3227,123.3696,123.2381,123.2663,101756.0
2017-11-20 15:30:00,131.21,131.24,131.13,131.22,297709.0,123.2663,123.2945,123.1911,123.2757,297709.0
2017-11-21 09:30:00,131.79,132.14,131.72,132.14,108075.0,123.8112,124.14,123.7454,124.14,108075.0
2017-11-21 10:00:00,132.14,132.31,132.09,132.31,49505.0,124.14,124.2997,124.093,124.2997,49505.0
2017-11-21 10:30:00,132.31,132.33,132.25,132.32,85670.0,124.2997,124.3185,124.2433,124.3091,85670.0
2017-11-21 11:00:00,132.33,132.39,132.3,132.36,112154.0,124.3185,124.3748,124.2903,124.3467,112154.0
2017-11-21 11:30:00,132.36,132.43,132.36,132.39,56649.0,124.3467,124.4124,124.3467,124.3748,56649.0
2017-11-21 12:00:00,132.4,132.42,132.33,132.33,82498.0,124.3842,124.403,124.3185,124.3185,82498.0
2017-11-21 12:30:00,132.33,132.39,132.31,132.37,43863.0,124.3185,124.3748,124.2997,124.3561,43863.0
2017-11-21 13:00:00,132.37,132.41,132.36,132.41,35322.0,124.3561,124.3936,124.3467,124.3936,35322.0
2017-11-21 13:30:00,132.42,132.51,132.41,132.41,87551.0,124.403,124.4876,124.3936,124.3936,87551.0
2017-11-21 14:00:00,132.42,132.43,132.36,132.43,108761.0,124.403,124.4124,124.3467,124.4124,108761.0
2017-11-21 14:30:00,132.43,132.43,132.37,132.42,57208.0,124.4124,124.4124,124.3561,124.403,57208.0
2017-11-21 15:00:00,132.43,132.44,132.31,132.37,101528.0,124.4124,124.4218,124.2997,124.3561,101528.0
2017-11-21 15:30:00,132.36,132.44,132.33,132.42,246282.0,124.3467,124.4218,124.3185,124.403,246282.0
2017-11-22 09:30:00,132.52,132.61,132.28,132.36,100814.0,124.497,124.5815,124.2715,124.3467,100814.0
2017-11-22 10:00:00,132.35,132.4,132.25,132.28,70380.0,124.3373,124.3842,124.2433,124.2715,70380.0
2017-11-22 10:30:00,132.27,132.42,132.26,132.39,48193.0,124.2621,124.403,124.2527,124.3748,48193.0
2017-11-22 11:00:00,132.4,132.44,132.26,132.28,39238.0,124.3842,124.4218,124.2527,124.2715,39238.0
2017-11-22 11:30:00,132.29,132.3,132.23,132.28,45208.0,124.2809,124.2903,124.2245,124.2715,45208.0
2017-11-22 12:00:00,132.28,132.3,132.18,132.25,36146.0,124.2715,124.2903,124.1776,124.2433,36146.0
2017-11-22 12:30:00,132.24,132.29,132.21,132.28,44732.0,124.2339,124.2809,124.2057,124.2715,44732.0
2017-11-22 13:00:00,132.29,132.3,132.2,132.27,38906.0,124.2809,124.2903,124.1964,124.2621,38906.0
2017-11-22 13:30:00,132.27,132.31,132.24,132.29,58879.0,124.2621,124.2997,124.2339,124.2809,58879.0
2017-11-22 14:00:00,132.29,132.36,132.28,132.32,53215.0,124.2809,124.3467,124.2715,124.3091,53215.0
2017-11-22 14:30:00,132.31,132.43,132.31,132.41,70484.0,124.2997,124.4124,124.2997,124.3936,70484.0
2017-11-22 15:00:00,132.4,132.41,132.31,132.37,111385.0,124.3842,124.3936,124.2997,124.3561,111385.0
2017-11-22 15:30:00,132.37,132.4,132.32,132.32,67481.0,124.3561,124.3842,124.3091,124.3091,67481.0
2017-11-24 09:30:00,132.64,132.67,132.54,132.64,223154.0,124.6097,124.6379,124.5158,124.6097,223154.0
2017-11-24 10:00:00,132.64,132.71,132.6,132.65,37650.0,124.6097,124.6755,124.5721,124.6191,37650.0
2017-11-24 10:30:00,132.66,132.77,132.66,132.76,27828.0,124.6285,124.7318,124.6285,124.7224,27828.0
2017-11-24 11:00:00,132.76,132.84,132.75,132.79,60059.0,124.7224,124.7976,124.7131,124.7506,60059.0
2017-11-24 11:30:00,132.79,132.84,132.76,132.78,64608.0,124.7506,124.7976,124.7224,124.7412,64608.0
2017-11-24 12:00:00,132.78,132.86,132.77,132.85,44042.0,124.7412,124.8164,124.7318,124.807,44042.0
2017-11-24 12:30:00,132.85,132.87,132.79,132.81,76703.0,124.807,124.8258,124.7506,124.7694,76703.0
2017-11-27 09:30:00,132.97,133.08,132.8,133.01,141307.0,124.9197,125.0231,124.76,124.9573,141307.0
2017-11-27 10:00:00,133.01,133.11,132.98,133.07,60786.0,124.9573,125.0513,124.9291,125.0137,60786.0
2017-11-27 10:30:00,133.08,133.12,133.02,133.05,62561.0,125.0231,125.0607,124.9667,124.9949,62561.0
2017-11-27 11:00:00,133.06,133.07,132.7,132.71,68829.0,125.0043,125.0137,124.6661,124.6755,68829.0
2017-11-27 11:30:00,132.72,132.87,132.66,132.86,90754.0,124.6849,124.8258,124.6285,124.8164,90754.0
2017-11-27 12:00:00,132.87,132.87,132.83,132.87,136673.0,124.8258,124.8258,124.7882,124.8258,136673.0
2017-11-27 12:30:00,132.9,132.9,132.77,132.83,150601.0,124.854,124.854,124.7318,124.7882,150601.0
2017-11-27 13:00:00,132.85,132.94,132.85,132.9,37471.0,124.807,124.8916,124.807,124.854,37471.0
2017-11-27 13:30:00,132.91,132.95,132.88,132.94,40120.0,124.8634,124.9009,124.8352,124.8916,40120.0
2017-11-27 14:00:00,132.94,132.95,132.83,132.86,46690.0,124.8916,124.9009,124.7882,124.8164,46690.0
2017-11-27 14:30:00,132.86,132.93,132.84,132.91,66838.0,124.8164,124.8822,124.7976,124.8634,66838.0
2017-11-27 15:00:00,132.91,132.94,132.84,132.91,90111.0,124.8634,124.8916,124.7976,124.8634,90111.0
2017-11-27 15:30:00,132.91,132.93,132.85,132.85,129762.0,124.8634,124.8822,124.807,124.807,129762.0
2017-11-28 09:30:00,133.09,133.24,133.04,133.08,73102.0,125.0325,125.1734,124.9855,125.0231,73102.0
2017-11-28 10:00:00,133.08,133.2,133.07,133.14,82022.0,125.0231,125.1358,125.0137,125.0794,82022.0
2017-11-28 10:30:00,133.12,133.21,133.07,133.11,38921.0,125.0607,125.1452,125.0137,125.0513,38921.0
2017-11-28 11:00:00,133.11,133.21,133.1,133.19,31542.0,125.0513,125.1452,125.0419,125.1264,31542.0
2017-11-28 11:30:00,133.19,133.34,133.16,133.3,36622.0,125.1264,125.2673,125.0982,125.2298,36622.0
2017-11-28 12:00:00,133.31,133.44,133.29,133.4,31262.0,125.2392,125.3613,125.2204,125.3237,31262.0
2017-11-28 12:30:00,133.4,133.42,133.3,133.39,30555.0,125.3237,125.3425,125.2298,125.3143,30555.0
2017-11-28 13:00:00,133.39,133.52,133.28,133.37,60515.0,125.3143,125.4364,125.211,125.2955,60515.0
2017-11-28 13:30:00,133.36,133.4,132.97,132.98,57132.0,125.2861,125.3237,124.9197,124.9291,57132.0
2017-11-28 14:00:00,132.99,133.23,132.83,133.22,78297.0,124.9385,125.164,124.7882,125.1546,78297.0
2017-11-28 14:30:00,133.2,133.5,133.2,133.46,87705.0,125.1358,125.4176,125.1358,125.3801,87705.0
2017-11-28 15:00:00,133.46,133.71,133.42,133.57,72700.0,125.3801,125.6149,125.3425,125.4834,72700.0
2017-11-28 15:30:00,133.57,133.65,133.5,133.65,200259.0,125.4834,125.5586,125.4176,125.5586,200259.0
2017-11-29 09:30:00,133.68,133.75,133.24,133.3,161396.0,125.5868,125.6525,125.1734,125.2298,161396.0
2017-11-29 10:00:00,133.31,133.38,132.55,132.67,123178.0,125.2392,125.3049,124.5252,124.6379,123178.0
2017-11-29 10:30:00,132.71,132.95,132.44,132.45,111652.0,124.6755,124.9009,124.4218,124.4312,111652.0
2017-11-29 11:00:00,132.48,132.61,132.29,132.4,140299.0,124.4594,124.5815,124.2809,124.3842,140299.0
2017-11-29 11:30:00,132.36,132.47,132.07,132.09,97471.0,124.3467,124.45,124.0742,124.093,97471.0
2017-11-29 12:00:00,132.1,132.46,132.0,132.43,96079.0,124.1024,124.4406,124.0085,124.4124,96079.0
2017-11-29 12:30:00,132.44,132.67,132.4,132.49,123602.0,124.4218,124.6379,124.3842,124.4688,123602.0
2017-11-29 13:00:00,132.49,132.77,132.39,132.75,52635.0,124.4688,124.7318,124.3748,124.7131,52635.0
2017-11-29 13:30:00,132.75,132.76,132.52,132.56,55005.0,124.7131,124.7224,124.497,124.5346,55005.0
2017-11-29 14:00:00,132.55,132.66,132.43,132.54,62412.0,124.5252,124.6285,124.4124,124.5158,62412.0
2017-11-29 14:30:00,132.54,132.59,132.4,132.46,187159.0,124.5158,124.5627,124.3842,124.4406,187159.0
2017-11-29 15:00:00,132.48,132.52,132.29,132.49,55591.0,124.4594,124.497,124.2809,124.4688,55591.0
2017-11-29 15:30:00,132.48,132.62,132.42,132.55,122881.0,124.4594,124.5909,124.403,124.5252,122881.0
2017-11-30 09:30:00,133.08,133.23,132.92,133.11,156741.0,125.0231,125.164,124.8728,125.0513,156741.0
2017-11-30 10:00:00,133.1,133.31,133.08,133.27,75285.0,125.0419,125.2392,125.0231,125.2016,75285.0
2017-11-30 10:30:00,133.27,133.38,133.2,133.34,82777.0,125.2016,125.3049,125.1358,125.2673,82777.0
2017-11-30 11:00:00,133.34,133.62,133.31,133.43,106230.0,125.2673,125.5304,125.2392,125.3519,106230.0
2017-11-30 11:30:00,133.43,133.58,133.41,133.58,101025.0,125.3519,125.4928,125.3331,125.4928,101025.0
2017-11-30 12:00:00,133.58,133.96,133.55,133.93,71773.0,125.4928,125.8498,125.4646,125.8216,71773.0
2017-11-30 12:30:00,133.93,134.23,133.87,133.98,74519.0,125.8216,126.1035,125.7652,125.8686,74519.0
2017-11-30 13:00:00,134.0,134.09,133.83,133.97,100805.0,125.8874,125.9719,125.7277,125.8592,100805.0
2017-11-30 13:30:00,133.94,133.96,133.69,133.81,72377.0,125.831,125.8498,125.5961,125.7089,72377.0
2017-11-30 14:00:00,133.83,133.92,133.71,133.92,58832.0,125.7277,125.8122,125.6149,125.8122,58832.0
2017-11-30 14:30:00,133.91,133.91,133.68,133.73,109386.0,125.8028,125.8028,125.5868,125.6337,109386.0
2017-11-30 15:00:00,133.72,133.73,133.51,133.73,139614.0,125.6243,125.6337,125.427,125.6337,139614.0
2017-11-30 15:30:00,133.74,134.0,133.56,133.84,517651.0,125.6431,125.8874,125.474,125.7371,517651.0
2017-12-01 09:30:00,133.5,133.83,133.37,133.55,256839.0,125.4176,125.7277,125.2955,125.4646,256839.0
2017-12-01 10:00:00,133.49,133.86,133.45,133.73,82814.0,125.4083,125.7559,125.3707,125.6337,82814.0
2017-12-01 10:30:00,133.75,133.82,133.54,133.74,119772.0,125.6525,125.7183,125.4552,125.6431,119772.0
2017-12-01 11:00:00,133.71,133.74,131.94,132.0,480372.0,125.6149,125.6431,123.9521,124.0085,480372.0
2017-12-01 11:30:00,131.98,132.65,131.46,132.65,366965.0,123.9897,124.6191,123.5012,124.6191,366965.0
2017-12-01 12:00:00,132.66,132.92,132.48,132.71,187749.0,124.6285,124.8728,124.4594,124.6755,187749.0
2017-12-01 12:30:00,132.72,133.02,132.52,133.01,161858.0,124.6849,124.9667,124.497,124.9573,161858.0
2017-12-01 13:00:00,132.97,133.07,132.85,133.01,162759.0,124.9197,125.0137,124.807,124.9573,162759.0
2017-12-01 13:30:00,133.03,133.25,133.0,133.07,112426.0,124.9761,125.1828,124.9479,125.0137,112426.0
2017-12-01 14:00:00,133.07,133.21,133.02,133.21,134331.0,125.0137,125.1452,124.9667,125.1452,134331.0
2017-12-01 14:30:00,133.2,133.25,132.93,133.07,71374.0,125.1358,125.1828,124.8822,125.0137,71374.0
2017-12-01 15:00:00,133.05,133.2,132.91,133.14,280134.0,124.9949,125.1358,124.8634,125.0794,280134.0
2017-12-01 15:30:00,133.14,133.38,133.14,133.33,347516.0,125.0794,125.3049,125.0794,125.2579,347516.0
2017-12-04 09:30:00,134.3,134.5,134.01,134.06,175684.0,126.1692,126.3571,125.8968,125.9437,175684.0
2017-12-04 10:00:00,134.05,134.06,133.53,133.75,140559.0,125.9343,125.9437,125.4458,125.6525,140559.0
2017-12-04 10:30:00,133.75,133.77,132.97,133.16,184885.0,125.6525,125.6713,124.9197,125.0982,184885.0
2017-12-04 11:00:00,133.13,133.34,132.93,133.28,82173.0,125.07,125.2673,124.8822,125.211,82173.0
2017-12-04 11:30:00,133.3,133.38,133.13,133.28,115926.0,125.2298,125.3049,125.07,125.211,115926.0
2017-12-04 12:00:00,133.28,133.44,133.15,133.22,53272.0,125.211,125.3613,125.0888,125.1546,53272.0
2017-12-04 12:30:00,133.24,133.42,133.16,133.39,39715.0,125.1734,125.3425,125.0982,125.3143,39715.0
2017-12-04 13:00:00,133.39,133.56,133.38,133.4,146060.0,125.3143,125.474,125.3049,125.3237,146060.0
2017-12-04 13:30:00,133.41,133.51,133.39,133.49,43021.0,125.3331,125.427,125.3143,125.4083,43021.0
2017-12-04 14:00:00,133.49,133.49,133.02,133.04,127468.0,125.4083,125.4083,124.9667,124.9855,127468.0
2017-12-04 14:30:00,133.03,133.04,132.85,132.91,176334.0,124.9761,124.9855,124.807,124.8634,176334.0
2017-12-04 15:00:00,132.91,132.93,132.75,132.79,101650.0,124.8634,124.8822,124.7131,124.7506,101650.0
2017-12-04 15:30:00,132.8,132.86,132.37,132.4,205372.0,124.76,124.8164,124.3561,124.3842,205372.0
2017-12-05 09:30:00,132.53,132.97,132.18,132.84,169696.0,124.5064,124.9197,124.1776,124.7976,169696.0
2017-12-05 10:00:00,132.83,133.1,132.82,132.93,118647.0,124.7882,125.0419,124.7788,124.8822,118647.0
2017-12-05 10:30:00,132.93,133.15,132.86,133.12,111513.0,124.8822,125.0888,124.8164,125.0607,111513.0
2017-12-05 11:00:00,133.13,133.41,133.13,133.31,56508.0,125.07,125.3331,125.07,125.2392,56508.0
2017-12-05 11:30:00,133.32,133.36,132.98,133.02,73684.0,125.2485,125.2861,124.9291,124.9667,73684.0
2017-12-05 12:00:00,132.99,133.04,132.82,132.94,132737.0,124.9385,124.9855,124.7788,124.8916,132737.0
2017-12-05 12:30:00,132.93,133.06,132.74,132.78,96941.0,124.8822,125.0043,124.7037,124.7412,96941.0
2017-12-05 13:00:00,132.8,132.95,132.7,132.9,59776.0,124.76,124.9009,124.6661,124.854,59776.0
2017-12-05 13:30:00,132.89,132.97,132.82,132.88,54313.0,124.8446,124.9197,124.7788,124.8352,54313.0
2017-12-05 14:00:00,132.88,132.9,132.53,132.65,92439.0,124.8352,124.854,124.5064,124.6191,92439.0
2017-12-05 14:30:00,132.66,132.66,132.3,132.39,155689.0,124.6285,124.6285,124.2903,124.3748,155689.0
2017-12-05 15:00:00,132.38,132.51,132.26,132.45,183394.0,124.3655,124.4876,124.2527,124.4312,183394.0
2017-12-05 15:30:00,132.43,132.46,132.18,132.26,181106.0,124.4124,124.4406,124.1776,124.2527,181106.0
2017-12-06 09:30:00,132.01,132.47,131.88,132.36,135370.0,124.0179,124.45,123.8957,124.3467,135370.0
2017-12-06 10:00:00,132.36,132.55,132.17,132.29,98184.0,124.3467,124.5252,124.1682,124.2809,98184.0
2017-12-06 10:30:00,132.31,132.56,132.05,132.56,139403.0,124.2997,124.5346,124.0554,124.5346,139403.0
2017-12-06 11:00:00,132.55,132.68,132.43,132.48,104701.0,124.5252,124.6473,124.4124,124.4594,104701.0
2017-12-06 11:30:00,132.47,132.54,132.38,132.48,80189.0,124.45,124.5158,124.3655,124.4594,80189.0
2017-12-06 12:00:00,132.47,132.5,132.22,132.22,90680.0,124.45,124.4782,124.2151,124.2151,90680.0
2017-12-06 12:30:00,132.23,132.41,132.21,132.35,83885.0,124.2245,124.3936,124.2057,124.3373,83885.0
2017-12-06 13:00:00,132.34,132.4,132.27,132.37,54866.0,124.3279,124.3842,124.2621,124.3561,54866.0
2017-12-06 13:30:00,132.35,132.6,132.34,132.57,63165.0,124.3373,124.5721,124.3279,124.544,63165.0
2017-12-06 14:00:00,132.57,132.7,132.53,132.61,154838.0,124.544,124.6661,124.5064,124.5815,154838.0
2017-12-06 14:30:00,132.6,132.74,132.56,132.65,92149.0,124.5721,124.7037,124.5346,124.6191,92149.0
2017-12-06 15:00:00,132.66,132.74,132.6,132.63,171156.0,124.6285,124.7037,124.5721,124.6003,171156.0
2017-12-06 15:30:00,132.64,132.67,132.48,132.54,171609.0,124.6097,124.6379,124.4594,124.5158,171609.0
2017-12-07 09:30:00,132.53,132.88,132.49,132.85,266638.0,124.5064,124.8352,124.4688,124.807,266638.0
2017-12-07 10:00:00,132.85,133.0,132.69,132.97,135943.0,124.807,124.9479,124.6567,124.9197,135943.0
2017-12-07 10:30:00,132.98,133.21,132.97,133.14,85180.0,124.9291,125.1452,124.9197,125.0794,85180.0
2017-12-07 11:00:00,133.16,133.2,132.95,133.15,112062.0,125.0982,125.1358,124.9009,125.0888,112062.0
2017-12-07 11:30:00,133.16,133.37,133.15,133.34,142026.0,125.0982,125.2955,125.0888,125.2673,142026.0
2017-12-07 12:00:00,133.34,133.34,133.2,133.25,74888.0,125.2673,125.2673,125.1358,125.1828,74888.0
2017-12-07 12:30:00,133.25,133.37,133.24,133.33,57424.0,125.1828,125.2955,125.1734,125.2579,57424.0
2017-12-07 13:00:00,133.33,133.39,133.17,133.26,103557.0,125.2579,125.3143,125.1076,125.1922,103557.0
2017-12-07 13:30:00,133.25,133.33,133.14,133.22,98789.0,125.1828,125.2579,125.0794,125.1546,98789.0
2017-12-07 14:00:00,133.22,133.25,133.06,133.09,80060.0,125.1546,125.1828,125.0043,125.0325,80060.0
2017-12-07 14:30:00,133.08,133.12,132.88,133.12,67687.0,125.0231,125.0607,124.8352,125.0607,67687.0
2017-12-07 15:00:00,133.11,133.22,133.03,133.18,91761.0,125.0513,125.1546,124.9761,125.117,91761.0
2017-12-07 15:30:00,133.18,133.22,133.09,133.21,182185.0,125.117,125.1546,125.0325,125.1452,182185.0
2017-12-08 09:30:00,133.83,134.16,133.45,133.91,159674.0,125.7277,126.0377,125.3707,125.8028,159674.0
2017-12-08 10:00:00,133.9,133.94,133.79,133.9,103569.0,125.7934,125.831,125.6901,125.7934,103569.0
2017-12-08 10:30:00,133.9,133.96,133.84,133.94,98348.0,125.7934,125.8498,125.7371,125.831,98348.0
2017-12-08 11:00:00,133.96,133.98,133.75,133.78,72352.0,125.8498,125.8686,125.6525,125.6807,72352.0
2017-12-08 11:30:00,133.8,133.9,133.67,133.83,66852.0,125.6995,125.7934,125.5774,125.7277,66852.0
2017-12-08 12:00:00,133.81,134.06,133.79,134.04,53775.0,125.7089,125.9437,125.6901,125.925,53775.0
2017-12-08 12:30:00,134.05,134.08,133.93,133.93,56629.0,125.9343,125.9625,125.8216,125.8216,56629.0
2017-12-08 13:00:00,133.94,134.04,133.93,133.99,54211.0,125.831,125.925,125.8216,125.878,54211.0
2017-12-08 13:30:00,133.99,134.01,133.87,133.93,93471.0,125.878,125.8968,125.7652,125.8216,93471.0
2017-12-08 14:00:00,133.93,133.93,133.65,133.75,97151.0,125.8216,125.8216,125.5586,125.6525,97151.0
2017-12-08 14:30:00,133.74,133.82,133.67,133.75,207970.0,125.6431,125.7183,125.5774,125.6525,207970.0
2017-12-08 15:00:00,133.74,133.81,133.66,133.78,124803.0,125.6431,125.7089,125.568,125.6807,124803.0
2017-12-08 15:30:00,133.78,133.88,133.66,133.86,217947.0,125.6807,125.7746,125.568,125.7559,217947.0
2017-12-11 09:30:00,133.93,134.09,133.89,134.06,122580.0,125.8216,125.9719,125.784,125.9437,122580.0
2017-12-11 10:00:00,134.11,134.17,133.95,134.0,113491.0,125.9907,126.0471,125.8404,125.8874,113491.0
2017-12-11 10:30:00,134.0,134.12,133.92,133.93,54866.0,125.8874,126.0001,125.8122,125.8216,54866.0
2017-12-11 11:00:00,133.96,134.09,133.89,134.07,125532.0,125.8498,125.9719,125.784,125.9531,125532.0
2017-12-11 11:30:00,134.06,134.17,134.04,134.1,131859.0,125.9437,126.0471,125.925,125.9813,131859.0
2017-12-11 12:00:00,134.11,134.27,134.09,134.24,71137.0,125.9907,126.141,125.9719,126.1128,71137.0
2017-12-11 12:30:00,134.28,134.34,134.24,134.31,82133.0,126.1504,126.2068,126.1128,126.1786,82133.0
2017-12-11 13:00:00,134.32,134.34,134.21,134.23,81848.0,126.188,126.2068,126.0847,126.1035,81848.0
2017-12-11 13:30:00,134.23,134.29,134.19,134.27,83960.0,126.1035,126.1598,126.0659,126.141,83960.0
2017-12-11 14:00:00,134.27,134.32,134.22,134.22,55615.0,126.141,126.188,126.0941,126.0941,55615.0
2017-12-11 14:30:00,134.22,134.25,134.16,134.22,172825.0,126.0941,126.1222,126.0377,126.0941,172825.0
2017-12-11 15:00:00,134.22,134.23,134.1,134.14,192781.0,126.0941,126.1035,125.9813,126.0189,192781.0
2017-12-11 15:30:00,134.14,134.32,134.13,134.3,487465.0,126.0189,126.188,126.0095,126.1692,487465.0
2017-12-12 09:30:00,134.5,134.5,134.19,134.44,160050.0,126.3571,126.3571,126.0659,126.3007,160050.0
2017-12-12 10:00:00,134.45,134.5,134.39,134.41,100466.0,126.3101,126.3571,126.2538,126.2726,100466.0
2017-12-12 10:30:00,134.41,134.52,134.29,134.45,65849.0,126.2726,126.3759,126.1598,126.3101,65849.0
2017-12-12 11:00:00,134.46,134.58,134.43,134.56,117189.0,126.3195,126.4323,126.2913,126.4135,117189.0
2017-12-12 11:30:00,134.58,134.64,134.54,134.61,43124.0,126.4323,126.4886,126.3947,126.4604,43124.0
2017-12-12 12:00:00,134.6,134.67,134.43,134.46,69339.0,126.4511,126.5168,126.2913,126.3195,69339.0
2017-12-12 12:30:00,134.46,134.56,134.45,134.47,35556.0,126.3195,126.4135,126.3101,126.3289,35556.0
2017-12-12 13:00:00,134.48,134.52,134.39,134.43,31068.0,126.3383,126.3759,126.2538,126.2913,31068.0
2017-12-12 13:30:00,134.44,134.45,134.23,134.26,72804.0,126.3007,126.3101,126.1035,126.1316,72804.0
2017-12-12 14:00:00,134.27,134.46,134.22,134.43,64970.0,126.141,126.3195,126.0941,126.2913,64970.0
2017-12-12 14:30:00,134.45,134.52,134.39,134.47,103550.0,126.3101,126.3759,126.2538,126.3289,103550.0
2017-12-12 15:00:00,134.48,134.48,134.35,134.38,97802.0,126.3383,126.3383,126.2162,126.2444,97802.0
2017-12-12 15:30:00,134.38,134.4,134.23,134.3,121565.0,126.2444,126.2632,126.1035,126.1692,121565.0
2017-12-13 09:30:00,134.48,134.87,134.34,134.8,173727.0,126.3383,126.7047,126.2068,126.6389,173727.0
2017-12-13 10:00:00,134.77,134.79,134.66,134.78,151307.0,126.6108,126.6295,126.5074,126.6202,151307.0
2017-12-13 10:30:00,134.78,134.88,134.73,134.88,116376.0,126.6202,126.7141,126.5732,126.7141,116376.0
2017-12-13 11:00:00,134.88,134.95,134.83,134.88,119533.0,126.7141,126.7799,126.6671,126.7141,119533.0
2017-12-13 11:30:00,134.89,134.94,134.79,134.87,191652.0,126.7235,126.7705,126.6295,126.7047,191652.0
2017-12-13 12:00:00,134.86,134.86,134.61,134.74,53444.0,126.6953,126.6953,126.4604,126.5826,53444.0
2017-12-13 12:30:00,134.75,134.75,134.57,134.67,186209.0,126.592,126.592,126.4229,126.5168,186209.0
2017-12-13 13:00:00,134.67,134.68,134.53,134.57,57015.0,126.5168,126.5262,126.3853,126.4229,57015.0
2017-12-13 13:30:00,134.58,134.58,134.47,134.54,74869.0,126.4323,126.4323,126.3289,126.3947,74869.0
2017-12-13 14:00:00,134.56,134.86,134.56,134.8,95589.0,126.4135,126.6953,126.4135,126.6389,95589.0
2017-12-13 14:30:00,134.82,134.92,134.77,134.89,136216.0,126.6577,126.7517,126.6108,126.7235,136216.0
2017-12-13 15:00:00,134.9,134.9,134.66,134.69,221601.0,126.7329,126.7329,126.5074,126.5356,221601.0
2017-12-13 15:30:00,134.69,134.8,134.49,134.54,426503.0,126.5356,126.6389,126.3477,126.3947,426503.0
2017-12-14 09:30:00,134.78,134.93,134.75,134.85,109381.0,126.6202,126.7611,126.592,126.6859,109381.0
2017-12-14 10:00:00,134.86,134.93,134.76,134.84,163916.0,126.6953,126.7611,126.6014,126.6765,163916.0
2017-12-14 10:30:00,134.85,134.96,134.82,134.86,70526.0,126.6859,126.7893,126.6577,126.6953,70526.0
2017-12-14 11:00:00,134.86,134.9,134.61,134.72,66006.0,126.6953,126.7329,126.4604,126.5638,66006.0
2017-12-14 11:30:00,134.76,134.85,134.73,134.79,50630.0,126.6014,126.6859,126.5732,126.6295,50630.0
2017-12-14 12:00:00,134.78,134.82,134.71,134.72,61023.0,126.6202,126.6577,126.5544,126.5638,61023.0
2017-12-14 12:30:00,134.72,134.76,134.56,134.6,30083.0,126.5638,126.6014,126.4135,126.4511,30083.0
2017-12-14 13:00:00,134.59,134.63,134.36,134.53,87779.0,126.4417,126.4792,126.2256,126.3853,87779.0
2017-12-14 13:30:00,134.53,134.56,134.39,134.39,49416.0,126.3853,126.4135,126.2538,126.2538,49416.0
2017-12-14 14:00:00,134.39,134.5,134.16,134.16,81103.0,126.2538,126.3571,126.0377,126.0377,81103.0
2017-12-14 14:30:00,134.13,134.36,134.12,134.36,139461.0,126.0095,126.2256,126.0001,126.2256,139461.0
2017-12-14 15:00:00,134.35,134.37,134.17,134.26,179790.0,126.2162,126.235,126.0471,126.1316,179790.0
2017-12-14 15:30:00,134.27,134.46,134.16,134.18,255163.0,126.141,126.3195,126.0377,126.0565,255163.0
2017-12-15 09:30:00,134.8,134.9,134.51,134.73,141716.0,126.6389,126.7329,126.3665,126.5732,141716.0
2017-12-15 10:00:00,134.73,135.07,134.71,134.94,189549.0,126.5732,126.8926,126.5544,126.7705,189549.0
2017-12-15 10:30:00,134.91,134.97,134.84,134.91,122369.0,126.7423,126.7987,126.6765,126.7423,122369.0
2017-12-15 11:00:00,134.91,135.21,134.91,135.18,524983.0,126.7423,127.0241,126.7423,126.9959,524983.0
2017-12-15 11:30:00,135.17,135.28,135.17,135.27,124262.0,126.9865,127.0899,126.9865,127.0805,124262.0
2017-12-15 12:00:00,135.26,135.37,135.24,135.35,42728.0,127.0711,127.1744,127.0523,127.1556,42728.0
2017-12-15 12:30:00,135.35,135.39,135.29,135.35,66270.0,127.1556,127.1932,127.0993,127.1556,66270.0
2017-12-15 13:00:00,135.35,135.36,135.26,135.27,63139.0,127.1556,127.165,127.0711,127.0805,63139.0
2017-12-15 13:30:00,135.27,135.41,135.26,135.4,64986.0,127.0805,127.212,127.0711,127.2026,64986.0
2017-12-15 14:00:00,135.39,135.49,135.38,135.46,99798.0,127.1932,127.2872,127.1838,127.259,99798.0
2017-12-15 14:30:00,135.45,135.48,135.37,135.42,126383.0,127.2496,127.2778,127.1744,127.2214,126383.0
2017-12-15 15:00:00,135.42,135.58,135.4,135.54,127811.0,127.2214,127.3717,127.2026,127.3341,127811.0
2017-12-15 15:30:00,135.54,135.55,135.22,135.36,294005.0,127.3341,127.3435,127.0335,127.165,294005.0
2017-12-18 09:30:00,136.15,136.32,136.04,136.25,185144.0,127.9072,128.0669,127.8039,128.0012,185144.0
2017-12-18 10:00:00,136.26,136.31,136.19,136.29,64034.0,128.0106,128.0575,127.9448,128.0387,64034.0
2017-12-18 10:30:00,136.29,136.3,136.17,136.23,96309.0,128.0387,128.0481,127.926,127.9824,96309.0
2017-12-18 11:00:00,136.21,136.25,136.1,136.17,66481.0,127.9636,128.0012,127.8602,127.926,66481.0
2017-12-18 11:30:00,136.17,136.35,136.15,136.31,192662.0,127.926,128.0951,127.9072,128.0575,192662.0
2017-12-18 12:00:00,136.3,136.39,136.3,136.33,95644.0,128.0481,128.1327,128.0481,128.0763,95644.0
2017-12-18 12:30:00,136.33,136.4,136.3,136.36,92273.0,128.0763,128.1421,128.0481,128.1045,92273.0
2017-12-18 13:00:00,136.35,136.37,136.27,136.34,105404.0,128.0951,128.1139,128.0199,128.0857,105404.0
2017-12-18 13:30:00,136.33,136.34,136.25,136.31,61325.0,128.0763,128.0857,128.0012,128.0575,61325.0
2017-12-18 14:00:00,136.31,136.32,136.22,136.26,79555.0,128.0575,128.0669,127.973,128.0106,79555.0
2017-12-18 14:30:00,136.26,136.35,136.24,136.34,96482.0,128.0106,128.0951,127.9918,128.0857,96482.0
2017-12-18 15:00:00,136.33,136.36,136.19,136.19,123570.0,128.0763,128.1045,127.9448,127.9448,123570.0
2017-12-18 15:30:00,136.21,136.27,136.13,136.22,108402.0,127.9636,128.0199,127.8884,127.973,108402.0
2017-12-19 09:30:00,136.32,136.32,135.81,135.94,199481.0,128.0669,128.0669,127.5878,127.7099,199481.0
2017-12-19 10:00:00,135.9,136.07,135.85,135.91,59627.0,127.6723,127.8321,127.6254,127.6817,59627.0
2017-12-19 10:30:00,135.92,135.99,135.82,135.88,43919.0,127.6911,127.7569,127.5972,127.6536,43919.0
2017-12-19 11:00:00,135.88,136.02,135.81,136.0,45956.0,127.6536,127.7851,127.5878,127.7663,45956.0
2017-12-19 11:30:00,135.99,136.02,135.74,135.75,70859.0,127.7569,127.7851,127.522,127.5314,70859.0
2017-12-19 12:00:00,135.73,135.79,135.61,135.68,60272.0,127.5126,127.569,127.3999,127.4657,60272.0
2017-12-19 12:30:00,135.67,135.81,135.66,135.81,83780.0,127.4563,127.5878,127.4469,127.5878,83780.0
2017-12-19 13:00:00,135.82,135.86,135.79,135.83,194275.0,127.5972,127.6348,127.569,127.6066,194275.0
2017-12-19 13:30:00,135.84,135.93,135.82,135.89,158480.0,127.616,127.7005,127.5972,127.663,158480.0
2017-12-19 14:00:00,135.89,135.96,135.81,135.93,103076.0,127.663,127.7287,127.5878,127.7005,103076.0
2017-12-19 14:30:00,135.93,135.93,135.71,135.77,98187.0,127.7005,127.7005,127.4939,127.5502,98187.0
2017-12-19 15:00:00,135.77,135.88,135.62,135.84,99086.0,127.5502,127.6536,127.4093,127.616,99086.0
2017-12-19 15:30:00,135.84,135.89,135.71,135.76,197647.0,127.616,127.663,127.4939,127.5408,197647.0
2017-12-20 09:30:00,136.3,136.34,135.51,135.7,154418.0,128.0481,128.0857,127.306,127.4845,154418.0
2017-12-20 10:00:00,135.73,135.81,135.55,135.61,84584.0,127.5126,127.5878,127.3435,127.3999,84584.0
2017-12-20 10:30:00,135.62,135.63,135.34,135.5,122027.0,127.4093,127.4187,127.1463,127.2966,122027.0
2017-12-20 11:00:00,135.5,135.67,135.46,135.59,53844.0,127.2966,127.4563,127.259,127.3811,53844.0
2017-12-20 11:30:00,135.62,135.7,135.56,135.65,54497.0,127.4093,127.4845,127.3529,127.4375,54497.0
2017-12-20 12:00:00,135.65,135.75,135.6,135.72,190288.0,127.4375,127.5314,127.3905,127.5032,190288.0
2017-12-20 12:30:00,135.72,135.75,135.59,135.72,105454.0,127.5032,127.5314,127.3811,127.5032,105454.0
2017-12-20 13:00:00,135.72,135.87,135.7,135.85,173390.0,127.5032,127.6442,127.4845,127.6254,173390.0
2017-12-20 13:30:00,135.85,135.88,135.8,135.81,61590.0,127.6254,127.6536,127.5784,127.5878,61590.0
2017-12-20 14:00:00,135.81,135.84,135.66,135.68,153916.0,127.5878,127.616,127.4469,127.4657,153916.0
2017-12-20 14:30:00,135.68,135.73,135.58,135.66,241570.0,127.4657,127.5126,127.3717,127.4469,241570.0
2017-12-20 15:00:00,135.66,135.71,135.6,135.66,258462.0,127.4469,127.4939,127.3905,127.4469,258462.0
2017-12-20 15:30:00,135.66,135.78,135.58,135.61,560122.0,127.4469,127.5596,127.3717,127.3999,560122.0
2017-12-21 09:30:00,135.59,135.67,135.21,135.28,254680.0,127.7171,127.7925,127.3592,127.4251,254680.0
2017-12-21 10:00:00,135.28,135.38,135.24,135.34,48492.0,127.4251,127.5193,127.3875,127.4817,48492.0
2017-12-21 10:30:00,135.37,135.51,135.31,135.33,90864.0,127.5099,127.6418,127.4534,127.4722,90864.0
2017-12-21 11:00:00,135.35,135.52,135.31,135.52,63246.0,127.4911,127.6512,127.4534,127.6512,63246.0
2017-12-21 11:30:00,135.53,135.59,135.48,135.49,92497.0,127.6606,127.7171,127.6135,127.6229,92497.0
2017-12-21 12:00:00,135.48,135.52,135.43,135.5,99817.0,127.6135,127.6512,127.5664,127.6324,99817.0
2017-12-21 12:30:00,135.5,135.58,135.41,135.57,47190.0,127.6324,127.7077,127.5476,127.6983,47190.0
2017-12-21 13:00:00,135.57,135.67,135.56,135.64,66850.0,127.6983,127.7925,127.6889,127.7642,66850.0
2017-12-21 13:30:00,135.63,135.63,135.55,135.56,94341.0,127.7548,127.7548,127.6795,127.6889,94341.0
2017-12-21 14:00:00,135.55,135.55,135.41,135.46,88246.0,127.6795,127.6795,127.5476,127.5947,88246.0
2017-12-21 14:30:00,135.45,135.46,135.4,135.45,103865.0,127.5853,127.5947,127.5382,127.5853,103865.0
2017-12-21 15:00:00,135.45,135.47,135.28,135.4,602042.0,127.5853,127.6041,127.4251,127.5382,602042.0
2017-12-21 15:30:00,135.4,135.43,135.14,135.23,379310.0,127.5382,127.5664,127.2933,127.378,379310.0
2017-12-22 09:30:00,135.21,135.21,134.88,135.06,156874.0,127.3592,127.3592,127.0484,127.2179,156874.0
2017-12-22 10:00:00,135.06,135.11,134.91,135.06,84875.0,127.2179,127.265,127.0766,127.2179,84875.0
2017-12-22 10:30:00,135.04,135.09,134.99,135.04,100983.0,127.1991,127.2462,127.152,127.1991,100983.0
2017-12-22 11:00:00,135.03,135.07,134.9,135.0,107353.0,127.1897,127.2273,127.0672,127.1614,107353.0
2017-12-22 11:30:00,135.01,135.06,134.88,134.95,135279.0,127.1708,127.2179,127.0484,127.1143,135279.0
2017-12-22 12:00:00,134.97,134.99,134.93,134.97,57606.0,127.1331,127.152,127.0955,127.1331,57606.0
2017-12-22 12:30:00,134.97,134.99,134.93,134.97,44793.0,127.1331,127.152,127.0955,127.1331,44793.0
2017-12-22 13:00:00,134.96,135.01,134.95,134.99,36524.0,127.1237,127.1708,127.1143,127.152,36524.0
2017-12-22 13:30:00,135.0,135.11,134.98,135.08,148544.0,127.1614,127.265,127.1426,127.2367,148544.0
2017-12-22 14:00:00,135.1,135.17,135.05,135.15,84453.0,127.2556,127.3215,127.2085,127.3027,84453.0
2017-12-22 14:30:00,135.15,135.18,135.1,135.16,90691.0,127.3027,127.3309,127.2556,127.3121,90691.0
2017-12-22 15:00:00,135.17,135.18,135.1,135.11,113077.0,127.3215,127.3309,127.2556,127.265,113077.0
2017-12-22 15:30:00,135.12,135.17,135.06,135.15,256594.0,127.2744,127.3215,127.2179,127.3027,256594.0
2017-12-26 09:30:00,134.84,134.84,134.55,134.72,143313.0,127.0107,127.0107,126.7375,126.8977,143313.0
2017-12-26 10:00:00,134.69,134.9,134.69,134.87,101504.0,126.8694,127.0672,126.8694,127.0389,101504.0
2017-12-26 10:30:00,134.87,134.89,134.7,134.72,65610.0,127.0389,127.0578,126.8788,126.8977,65610.0
2017-12-26 11:00:00,134.7,134.81,134.69,134.78,62391.0,126.8788,126.9824,126.8694,126.9542,62391.0
2017-12-26 11:30:00,134.78,134.85,134.76,134.81,96861.0,126.9542,127.0201,126.9353,126.9824,96861.0
2017-12-26 12:00:00,134.83,134.9,134.8,134.84,48353.0,127.0013,127.0672,126.973,127.0107,48353.0
2017-12-26 12:30:00,134.84,134.98,134.83,134.9,50815.0,127.0107,127.1426,127.0013,127.0672,50815.0
2017-12-26 13:00:00,134.9,134.92,134.84,134.89,48949.0,127.0672,127.086,127.0107,127.0578,48949.0
2017-12-26 13:30:00,134.89,134.89,134.8,134.84,53270.0,127.0578,127.0578,126.973,127.0107,53270.0
2017-12-26 14:00:00,134.84,134.86,134.81,134.84,68636.0,127.0107,127.0295,126.9824,127.0107,68636.0
2017-12-26 14:30:00,134.85,134.87,134.83,134.84,76680.0,127.0201,127.0389,127.0013,127.0107,76680.0
2017-12-26 15:00:00,134.85,134.87,134.76,134.76,83499.0,127.0201,127.0389,126.9353,126.9353,83499.0
2017-12-26 15:30:00,134.77,134.88,134.73,134.87,137882.0,126.9447,127.0484,126.9071,127.0389,137882.0
2017-12-27 09:30:00,135.0,135.09,134.87,135.06,96125.0,127.1614,127.2462,127.0389,127.2179,96125.0
2017-12-27 10:00:00,135.06,135.19,135.04,135.17,65340.0,127.2179,127.3404,127.1991,127.3215,65340.0
2017-12-27 10:30:00,135.17,135.25,135.14,135.23,52834.0,127.3215,127.3969,127.2933,127.378,52834.0
2017-12-27 11:00:00,135.27,135.29,135.19,135.22,55234.0,127.4157,127.4346,127.3404,127.3686,55234.0
2017-12-27 11:30:00,135.22,135.23,135.08,135.1,68037.0,127.3686,127.378,127.2367,127.2556,68037.0
2017-12-27 12:00:00,135.1,135.17,135.07,135.09,56989.0,127.2556,127.3215,127.2273,127.2462,56989.0
2017-12-27 12:30:00,135.09,135.15,135.06,135.07,48220.0,127.2462,127.3027,127.2179,127.2273,48220.0
2017-12-27 13:00:00,135.06,135.1,135.03,135.06,61642.0,127.2179,127.2556,127.1897,127.2179,61642.0
2017-12-27 13:30:00,135.05,135.11,135.03,135.11,44349.0,127.2085,127.265,127.1897,127.265,44349.0
2017-12-27 14:00:00,135.1,135.11,135.0,135.06,53887.0,127.2556,127.265,127.1614,127.2179,53887.0
2017-12-27 14:30:00,135.06,135.07,134.96,135.01,91514.0,127.2179,127.2273,127.1237,127.1708,91514.0
2017-12-27 15:00:00,135.02,135.06,134.97,135.0,75398.0,127.1802,127.2179,127.1331,127.1614,75398.0
2017-12-27 15:30:00,134.99,135.09,134.94,135.06,146770.0,127.152,127.2462,127.1049,127.2179,146770.0
2017-12-28 09:30:00,135.36,135.46,135.19,135.24,181271.0,127.5005,127.5947,127.3404,127.3875,181271.0
2017-12-28 10:00:00,135.24,135.26,135.16,135.16,124664.0,127.3875,127.4063,127.3121,127.3121,124664.0
2017-12-28 10:30:00,135.17,135.23,135.11,135.21,136083.0,127.3215,127.378,127.265,127.3592,136083.0
2017-12-28 11:00:00,135.22,135.27,135.17,135.24,102510.0,127.3686,127.4157,127.3215,127.3875,102510.0
2017-12-28 11:30:00,135.25,135.29,135.2,135.25,134171.0,127.3969,127.4346,127.3498,127.3969,134171.0
2017-12-28 12:00:00,135.25,135.26,135.21,135.22,38503.0,127.3969,127.4063,127.3592,127.3686,38503.0
2017-12-28 12:30:00,135.23,135.25,135.19,135.2,56431.0,127.378,127.3969,127.3404,127.3498,56431.0
2017-12-28 13:00:00,135.2,135.21,135.15,135.16,70272.0,127.3498,127.3592,127.3027,127.3121,70272.0
2017-12-28 13:30:00,135.16,135.18,135.13,135.17,75762.0,127.3121,127.3309,127.2838,127.3215,75762.0
2017-12-28 14:00:00,135.17,135.18,135.13,135.14,58212.0,127.3215,127.3309,127.2838,127.2933,58212.0
2017-12-28 14:30:00,135.15,135.18,135.12,135.16,90163.0,127.3027,127.3309,127.2744,127.3121,90163.0
2017-12-28 15:00:00,135.16,135.2,135.16,135.17,51370.0,127.3121,127.3498,127.3121,127.3215,51370.0
2017-12-28 15:30:00,135.16,135.36,135.15,135.31,122658.0,127.3121,127.5005,127.3027,127.4534,122658.0
2017-12-29 09:30:00,135.56,135.56,135.26,135.31,129283.0,127.6889,127.6889,127.4063,127.4534,129283.0
2017-12-29 10:00:00,135.29,135.35,135.19,135.34,79676.0,127.4346,127.4911,127.3404,127.4817,79676.0
2017-12-29 10:30:00,135.34,135.35,135.04,135.12,388908.0,127.4817,127.4911,127.1991,127.2744,388908.0
2017-12-29 11:00:00,135.13,135.16,135.01,135.15,132738.0,127.2838,127.3121,127.1708,127.3027,132738.0
2017-12-29 11:30:00,135.16,135.19,135.06,135.19,334796.0,127.3121,127.3404,127.2179,127.3404,334796.0
2017-12-29 12:00:00,135.19,135.24,135.16,135.17,116900.0,127.3404,127.3875,127.3121,127.3215,116900.0
2017-12-29 12:30:00,135.17,135.23,135.1,135.14,39161.0,127.3215,127.378,127.2556,127.2933,39161.0
2017-12-29 13:00:00,135.12,135.18,135.09,135.14,25010.0,127.2744,127.3309,127.2462,127.2933,25010.0
2017-12-29 13:30:00,135.14,135.15,134.96,135.0,95742.0,127.2933,127.3027,127.1237,127.1614,95742.0
2017-12-29 14:00:00,135.0,135.07,135.0,135.07,86811.0,127.1614,127.2273,127.1614,127.2273,86811.0
2017-12-29 14:30:00,135.06,135.08,135.0,135.06,39167.0,127.2179,127.2367,127.1614,127.2179,39167.0
2017-12-29 15:00:00,135.05,135.19,135.01,135.14,117498.0,127.2085,127.3404,127.1708,127.2933,117498.0
2017-12-29 15:30:00,135.14,135.14,134.58,134.65,195281.0,127.2933,127.2933,126.7658,126.8317,195281.0
2018-01-02 09:30:00,135.34,135.48,135.0,135.48,371694.0,127.4817,127.6135,127.1614,127.6135,371694.0
2018-01-02 10:00:00,135.5,135.71,135.5,135.69,176457.0,127.6324,127.8302,127.6324,127.8113,176457.0
2018-01-02 10:30:00,135.72,135.72,135.5,135.68,153336.0,127.8396,127.8396,127.6324,127.8019,153336.0
2018-01-02 11:00:00,135.69,135.79,135.62,135.67,88207.0,127.8113,127.9055,127.7454,127.7925,88207.0
2018-01-02 11:30:00,135.68,135.7,135.57,135.64,74449.0,127.8019,127.8207,127.6983,127.7642,74449.0
2018-01-02 12:00:00,135.64,135.71,135.64,135.67,166701.0,127.7642,127.8302,127.7642,127.7925,166701.0
2018-01-02 12:30:00,135.66,135.67,135.6,135.64,41740.0,127.7831,127.7925,127.7266,127.7642,41740.0
2018-01-02 13:00:00,135.64,135.72,135.64,135.7,101359.0,127.7642,127.8396,127.7642,127.8207,101359.0
2018-01-02 13:30:00,135.72,135.76,135.67,135.75,76755.0,127.8396,127.8773,127.7925,127.8678,76755.0
2018-01-02 14:00:00,135.75,135.83,135.73,135.76,91104.0,127.8678,127.9432,127.849,127.8773,91104.0
2018-01-02 14:30:00,135.77,135.8,135.75,135.77,240803.0,127.8867,127.9149,127.8678,127.8867,240803.0
2018-01-02 15:00:00,135.77,135.86,135.75,135.85,340138.0,127.8867,127.9715,127.8678,127.962,340138.0
2018-01-02 15:30:00,135.85,135.99,135.76,135.98,348011.0,127.962,128.0939,127.8773,128.0845,348011.0
2018-01-03 09:30:00,136.16,136.72,136.13,136.72,217080.0,128.254,128.7815,128.2258,128.7815,217080.0
2018-01-03 10:00:00,136.67,136.83,136.66,136.73,84487.0,128.7344,128.8851,128.725,128.7909,84487.0
2018-01-03 10:30:00,136.76,136.85,136.72,136.75,84979.0,128.8192,128.904,128.7815,128.8098,84979.0
2018-01-03 11:00:00,136.76,136.83,136.7,136.8,104626.0,128.8192,128.8851,128.7627,128.8569,104626.0
2018-01-03 11:30:00,136.8,136.85,136.75,136.78,62178.0,128.8569,128.904,128.8098,128.838,62178.0
2018-01-03 12:00:00,136.78,136.89,136.78,136.88,177539.0,128.838,128.9417,128.838,128.9322,177539.0
2018-01-03 12:30:00,136.9,137.09,136.88,137.03,46060.0,128.9511,129.13,128.9322,129.0735,46060.0
2018-01-03 13:00:00,137.04,137.09,137.01,137.05,53728.0,129.0829,129.13,129.0547,129.0924,53728.0
2018-01-03 13:30:00,137.05,137.05,136.89,136.89,47695.0,129.0924,129.0924,128.9417,128.9417,47695.0
2018-01-03 14:00:00,136.9,137.07,136.87,137.05,114653.0,128.9511,129.1112,128.9228,129.0924,114653.0
2018-01-03 14:30:00,137.05,137.13,136.99,137.07,179965.0,129.0924,129.1677,129.0358,129.1112,179965.0
2018-01-03 15:00:00,137.07,137.07,136.98,137.07,94926.0,129.1112,129.1112,129.0264,129.1112,94926.0
2018-01-03 15:30:00,137.06,137.23,137.05,137.14,455423.0,129.1018,129.2619,129.0924,129.1771,455423.0
2018-01-04 09:30:00,137.66,137.89,137.56,137.81,285103.0,129.6669,129.8836,129.5728,129.8082,285103.0
2018-01-04 10:00:00,137.84,137.88,137.72,137.87,80852.0,129.8365,129.8742,129.7235,129.8648,80852.0
2018-01-04 10:30:00,137.89,138.0,137.84,137.88,63891.0,129.8836,129.9872,129.8365,129.8742,63891.0
2018-01-04 11:00:00,137.88,137.89,137.69,137.7,80181.0,129.8742,129.8836,129.6952,129.7046,80181.0
2018-01-04 11:30:00,137.71,137.79,137.65,137.68,75667.0,129.714,129.7894,129.6575,129.6858,75667.0
2018-01-04 12:00:00,137.68,137.86,137.67,137.7,113404.0,129.6858,129.8553,129.6764,129.7046,113404.0
2018-01-04 12:30:00,137.7,137.78,137.64,137.69,61492.0,129.7046,129.78,129.6481,129.6952,61492.0
2018-01-04 13:00:00,137.69,137.72,137.62,137.69,43862.0,129.6952,129.7235,129.6293,129.6952,43862.0
2018-01-04 13:30:00,137.69,137.77,137.65,137.74,78698.0,129.6952,129.7706,129.6575,129.7423,78698.0
2018-01-04 14:00:00,137.75,137.84,137.71,137.73,168674.0,129.7517,129.8365,129.714,129.7329,168674.0
2018-01-04 14:30:00,137.73,137.83,137.71,137.79,97316.0,129.7329,129.8271,129.714,129.7894,97316.0
2018-01-04 15:00:00,137.79,137.84,137.71,137.84,196839.0,129.7894,129.8365,129.714,129.8365,196839.0
2018-01-04 15:30:00,137.84,137.84,137.69,137.71,160435.0,129.8365,129.8365,129.6952,129.714,160435.0
2018-01-05 09:30:00,138.28,138.34,138.11,138.27,184720.0,130.2509,130.3075,130.0908,130.2415,184720.0
2018-01-05 10:00:00,138.27,138.4,138.21,138.33,111784.0,130.2415,130.364,130.185,130.298,111784.0
2018-01-05 10:30:00,138.33,138.55,138.32,138.5,103195.0,130.298,130.5053,130.2886,130.4582,103195.0
2018-01-05 11:00:00,138.51,138.66,138.48,138.6,147310.0,130.4676,130.6089,130.4393,130.5524,147310.0
2018-01-05 11:30:00,138.61,138.66,138.58,138.65,89392.0,130.5618,130.6089,130.5335,130.5995,89392.0
2018-01-05 12:00:00,138.66,138.67,138.57,138.64,107642.0,130.6089,130.6183,130.5241,130.59,107642.0
2018-01-05 12:30:00,138.64,138.65,138.5,138.55,77081.0,130.59,130.5995,130.4582,130.5053,77081.0
2018-01-05 13:00:00,138.55,138.61,138.55,138.6,35659.0,130.5053,130.5618,130.5053,130.5524,35659.0
2018-01-05 13:30:00,138.6,138.67,138.59,138.64,54244.0,130.5524,130.6183,130.5429,130.59,54244.0
2018-01-05 14:00:00,138.65,138.72,138.62,138.72,96315.0,130.5995,130.6654,130.5712,130.6654,96315.0
2018-01-05 14:30:00,138.72,138.78,138.68,138.69,187892.0,130.6654,130.7219,130.6277,130.6371,187892.0
2018-01-05 15:00:00,138.68,138.8,138.68,138.79,75077.0,130.6277,130.7408,130.6277,130.7313,75077.0
2018-01-05 15:30:00,138.8,139.03,138.77,138.98,398146.0,130.7408,130.9574,130.7125,130.9103,398146.0
2018-01-08 09:30:00,138.89,139.12,138.85,139.08,92085.0,130.8255,131.0422,130.7878,131.0045,92085.0
2018-01-08 10:00:00,139.08,139.16,138.88,139.16,83614.0,131.0045,131.0798,130.8161,131.0798,83614.0
2018-01-08 10:30:00,139.16,139.2,139.05,139.14,76415.0,131.0798,131.1175,130.9762,131.061,76415.0
2018-01-08 11:00:00,139.13,139.24,139.09,139.2,93992.0,131.0516,131.1552,131.0139,131.1175,93992.0
2018-01-08 11:30:00,139.2,139.3,139.16,139.17,106054.0,131.1175,131.2117,131.0798,131.0893,106054.0
2018-01-08 12:00:00,139.18,139.27,139.18,139.26,283018.0,131.0987,131.1835,131.0987,131.174,283018.0
2018-01-08 12:30:00,139.25,139.25,139.19,139.23,118806.0,131.1646,131.1646,131.1081,131.1458,118806.0
2018-01-08 13:00:00,139.23,139.38,139.23,139.37,62696.0,131.1458,131.2871,131.1458,131.2777,62696.0
2018-01-08 13:30:00,139.38,139.38,139.33,139.38,50316.0,131.2871,131.2871,131.24,131.2871,50316.0
2018-01-08 14:00:00,139.39,139.44,139.34,139.35,95714.0,131.2965,131.3436,131.2494,131.2588,95714.0
2018-01-08 14:30:00,139.35,139.37,139.27,139.36,264765.0,131.2588,131.2777,131.1835,131.2682,264765.0
2018-01-08 15:00:00,139.35,139.36,139.24,139.27,143325.0,131.2588,131.2682,131.1552,131.1835,143325.0
2018-01-08 15:30:00,139.27,139.41,139.23,139.32,215503.0,131.1835,131.3153,131.1458,131.2306,215503.0
2018-01-09 09:30:00,139.59,139.73,139.22,139.29,97511.0,131.4849,131.6168,131.1364,131.2023,97511.0
2018-01-09 10:00:00,139.3,139.56,139.26,139.53,42239.0,131.2117,131.4566,131.174,131.4284,42239.0
2018-01-09 10:30:00,139.52,139.54,139.22,139.42,72153.0,131.4189,131.4378,131.1364,131.3248,72153.0
2018-01-09 11:00:00,139.41,139.8,139.41,139.75,139460.0,131.3153,131.6827,131.3153,131.6356,139460.0
2018-01-09 11:30:00,139.74,139.76,139.62,139.69,91551.0,131.6262,131.645,131.5131,131.5791,91551.0
2018-01-09 12:00:00,139.67,139.71,139.59,139.67,64896.0,131.5602,131.5979,131.4849,131.5602,64896.0
2018-01-09 12:30:00,139.66,139.78,139.66,139.76,54538.0,131.5508,131.6638,131.5508,131.645,54538.0
2018-01-09 13:00:00,139.76,139.9,139.75,139.9,52481.0,131.645,131.7769,131.6356,131.7769,52481.0
2018-01-09 13:30:00,139.91,139.91,139.85,139.9,122302.0,131.7863,131.7863,131.7298,131.7769,122302.0
2018-01-09 14:00:00,139.9,139.93,139.74,139.78,75155.0,131.7769,131.8051,131.6262,131.6638,75155.0
2018-01-09 14:30:00,139.78,139.87,139.74,139.83,107355.0,131.6638,131.7486,131.6262,131.7109,107355.0
2018-01-09 15:00:00,139.82,139.83,139.64,139.64,101123.0,131.7015,131.7109,131.532,131.532,101123.0
2018-01-09 15:30:00,139.64,139.87,139.54,139.63,434177.0,131.532,131.7486,131.4378,131.5226,434177.0
2018-01-10 09:30:00,139.11,139.15,138.52,138.76,146410.0,131.0328,131.0704,130.477,130.7031,146410.0
2018-01-10 10:00:00,138.79,139.0,138.58,138.89,56967.0,130.7313,130.9291,130.5335,130.8255,56967.0
2018-01-10 10:30:00,138.86,139.01,138.76,138.93,83581.0,130.7973,130.9386,130.7031,130.8632,83581.0
2018-01-10 11:00:00,138.93,139.11,138.9,138.91,118309.0,130.8632,131.0328,130.8349,130.8444,118309.0
2018-01-10 11:30:00,138.92,139.15,138.88,139.06,89855.0,130.8538,131.0704,130.8161,130.9857,89855.0
2018-01-10 12:00:00,139.06,139.15,138.97,139.07,105579.0,130.9857,131.0704,130.9009,130.9951,105579.0
2018-01-10 12:30:00,139.07,139.14,139.07,139.12,61624.0,130.9951,131.061,130.9951,131.0422,61624.0
2018-01-10 13:00:00,139.12,139.18,139.02,139.07,69021.0,131.0422,131.0987,130.948,130.9951,69021.0
2018-01-10 13:30:00,139.07,139.28,135.09,139.25,177153.0,130.9951,131.1929,127.2462,131.1646,177153.0
2018-01-10 14:00:00,139.25,139.28,138.94,138.96,113789.0,131.1646,131.1929,130.8726,130.8915,113789.0
2018-01-10 14:30:00,138.96,139.13,138.91,139.08,144875.0,130.8915,131.0516,130.8444,131.0045,144875.0
2018-01-10 15:00:00,139.08,139.19,139.03,139.1,147328.0,131.0045,131.1081,130.9574,131.0233,147328.0
2018-01-10 15:30:00,139.09,139.29,139.08,139.24,557501.0,131.0139,131.2023,131.0045,131.1552,557501.0
2018-01-11 09:30:00,139.65,139.74,139.47,139.74,117419.0,131.5414,131.6262,131.3718,131.6262,117419.0
2018-01-11 10:00:00,139.74,139.81,139.54,139.59,71974.0,131.6262,131.6921,131.4378,131.4849,71974.0
2018-01-11 10:30:00,139.6,139.7,139.46,139.7,122354.0,131.4943,131.5885,131.3624,131.5885,122354.0
2018-01-11 11:00:00,139.71,139.82,139.69,139.7,117579.0,131.5979,131.7015,131.5791,131.5885,117579.0
2018-01-11 11:30:00,139.69,139.77,139.66,139.76,97259.0,131.5791,131.6544,131.5508,131.645,97259.0
2018-01-11 12:00:00,139.76,139.85,139.71,139.81,103154.0,131.645,131.7298,131.5979,131.6921,103154.0
2018-01-11 12:30:00,139.82,140.01,139.82,140.01,70440.0,131.7015,131.8805,131.7015,131.8805,70440.0
2018-01-11 13:00:00,140.0,140.08,139.96,139.99,91811.0,131.8711,131.9464,131.8334,131.8617,91811.0
2018-01-11 13:30:00,139.99,140.0,139.92,139.94,75705.0,131.8617,131.8711,131.7957,131.8146,75705.0
2018-01-11 14:00:00,139.94,140.0,139.92,139.98,99735.0,131.8146,131.8711,131.7957,131.8522,99735.0
2018-01-11 14:30:00,139.98,140.01,139.94,140.01,115892.0,131.8522,131.8805,131.8146,131.8805,115892.0
2018-01-11 15:00:00,140.0,140.16,139.99,140.1,189759.0,131.8711,132.0218,131.8617,131.9653,189759.0
2018-01-11 15:30:00,140.1,140.28,140.05,140.28,179598.0,131.9653,132.1348,131.9182,132.1348,179598.0
2018-01-12 09:30:00,140.38,140.63,140.28,140.63,491277.0,132.229,132.4645,132.1348,132.4645,491277.0
2018-01-12 10:00:00,140.64,140.79,140.55,140.79,983326.0,132.4739,132.6152,132.3891,132.6152,983326.0
2018-01-12 10:30:00,140.78,141.13,140.75,141.04,196158.0,132.6058,132.9355,132.5775,132.8507,196158.0
2018-01-12 11:00:00,141.05,141.1,140.62,141.0,1071974.0,132.8601,132.9072,132.4551,132.813,1071974.0
2018-01-12 11:30:00,140.99,141.1,140.95,141.1,81961.0,132.8036,132.9072,132.7659,132.9072,81961.0
2018-01-12 12:00:00,141.1,141.13,141.01,141.01,41125.0,132.9072,132.9355,132.8224,132.8224,41125.0
2018-01-12 12:30:00,141.0,141.16,140.96,141.16,51178.0,132.813,132.9637,132.7753,132.9637,51178.0
2018-01-12 13:00:00,141.16,141.19,141.05,141.08,59738.0,132.9637,132.992,132.8601,132.8884,59738.0
2018-01-12 13:30:00,141.07,141.16,141.03,141.11,72994.0,132.8789,132.9637,132.8413,132.9166,72994.0
2018-01-12 14:00:00,141.13,141.23,141.11,141.22,41146.0,132.9355,133.0297,132.9166,133.0202,41146.0
2018-01-12 14:30:00,141.25,141.25,141.12,141.22,100147.0,133.0485,133.0485,132.926,133.0202,100147.0
2018-01-12 15:00:00,141.22,141.25,141.0,141.09,168975.0,133.0202,133.0485,132.813,132.8978,168975.0
2018-01-12 15:30:00,141.11,141.33,141.09,141.22,153051.0,132.9166,133.1238,132.8978,133.0202,153051.0
2018-01-16 09:30:00,141.97,142.49,141.95,142.43,166930.0,133.7267,134.2165,133.7079,134.16,166930.0
2018-01-16 10:00:00,142.45,142.49,142.2,142.27,98197.0,134.1788,134.2165,133.9433,134.0093,98197.0
2018-01-16 10:30:00,142.28,142.28,141.8,141.84,151675.0,134.0187,134.0187,133.5666,133.6042,151675.0
2018-01-16 11:00:00,141.85,141.92,141.58,141.88,163742.0,133.6137,133.6796,133.3593,133.6419,163742.0
2018-01-16 11:30:00,141.87,141.96,141.56,141.59,179304.0,133.6325,133.7173,133.3405,133.3688,179304.0
2018-01-16 12:00:00,141.59,141.85,141.58,141.66,482482.0,133.3688,133.6137,133.3593,133.4347,482482.0
2018-01-16 12:30:00,141.66,141.67,141.42,141.45,69056.0,133.4347,133.4441,133.2086,133.2369,69056.0
2018-01-16 13:00:00,141.47,141.54,141.34,141.43,137597.0,133.2557,133.3217,133.1333,133.218,137597.0
2018-01-16 13:30:00,141.44,141.48,141.13,141.15,536247.0,133.2275,133.2651,132.9355,132.9543,536247.0
2018-01-16 14:00:00,141.15,141.2,140.67,140.67,143037.0,132.9543,133.0014,132.5022,132.5022,143037.0
2018-01-16 14:30:00,140.7,140.82,140.23,140.51,423034.0,132.5304,132.6435,132.0877,132.3515,423034.0
2018-01-16 15:00:00,140.53,140.94,140.53,140.93,224976.0,132.3703,132.7565,132.3703,132.7471,224976.0
2018-01-16 15:30:00,140.92,140.97,140.59,140.66,233000.0,132.7377,132.7848,132.4268,132.4928,233000.0
2018-01-17 09:30:00,141.34,141.34,140.87,141.0,188552.0,133.1333,133.1333,132.6906,132.813,188552.0
2018-01-17 10:00:00,141.04,141.31,140.99,141.02,160495.0,132.8507,133.105,132.8036,132.8318,160495.0
2018-01-17 10:30:00,141.04,141.27,141.03,141.24,147492.0,132.8507,133.0673,132.8413,133.0391,147492.0
2018-01-17 11:00:00,141.25,141.56,141.18,141.4,91400.0,133.0485,133.3405,132.9826,133.1898,91400.0
2018-01-17 11:30:00,141.41,141.49,141.34,141.43,58636.0,133.1992,133.2746,133.1333,133.218,58636.0
2018-01-17 12:00:00,141.42,141.58,141.42,141.56,95553.0,133.2086,133.3593,133.2086,133.3405,95553.0
2018-01-17 12:30:00,141.56,141.77,141.55,141.77,120933.0,133.3405,133.5383,133.3311,133.5383,120933.0
2018-01-17 13:00:00,141.78,141.91,141.74,141.91,59215.0,133.5477,133.6702,133.51,133.6702,59215.0
2018-01-17 13:30:00,141.89,142.01,141.87,141.89,81233.0,133.6513,133.7644,133.6325,133.6513,81233.0
2018-01-17 14:00:00,141.9,142.15,141.9,142.05,81378.0,133.6608,133.8962,133.6608,133.802,81378.0
2018-01-17 14:30:00,142.05,142.25,142.05,142.23,133499.0,133.802,133.9904,133.802,133.9716,133499.0
2018-01-17 15:00:00,142.23,142.36,142.12,142.15,134270.0,133.9716,134.094,133.868,133.8962,134270.0
2018-01-17 15:30:00,142.16,142.31,142.06,142.19,284885.0,133.9057,134.0469,133.8115,133.9339,284885.0
2018-01-18 09:30:00,142.18,142.37,142.09,142.25,117798.0,133.9245,134.1035,133.8397,133.9904,117798.0
2018-01-18 10:00:00,142.27,142.29,141.83,142.0,102709.0,134.0093,134.0281,133.5948,133.7549,102709.0
2018-01-18 10:30:00,142.01,142.22,142.01,142.12,150463.0,133.7644,133.9622,133.7644,133.868,150463.0
2018-01-18 11:00:00,142.07,142.3,141.98,142.08,117516.0,133.8209,134.0375,133.7361,133.8303,117516.0
2018-01-18 11:30:00,142.07,142.15,141.83,142.01,63178.0,133.8209,133.8962,133.5948,133.7644,63178.0
2018-01-18 12:00:00,141.99,142.22,141.98,142.22,53225.0,133.7455,133.9622,133.7361,133.9622,53225.0
2018-01-18 12:30:00,142.23,142.28,142.18,142.19,137500.0,133.9716,134.0187,133.9245,133.9339,137500.0
2018-01-18 13:00:00,142.2,142.28,142.08,142.17,46448.0,133.9433,134.0187,133.8303,133.9151,46448.0
2018-01-18 13:30:00,142.18,142.32,142.14,142.29,148778.0,133.9245,134.0564,133.8868,134.0281,148778.0
2018-01-18 14:00:00,142.29,142.42,142.26,142.41,88508.0,134.0281,134.1506,133.9999,134.1411,88508.0
2018-01-18 14:30:00,142.41,142.46,142.3,142.35,167886.0,134.1411,134.1882,134.0375,134.0846,167886.0
2018-01-18 15:00:00,142.35,142.39,142.18,142.22,116674.0,134.0846,134.1223,133.9245,133.9622,116674.0
2018-01-18 15:30:00,142.2,142.2,141.99,142.12,245582.0,133.9433,133.9433,133.7455,133.868,245582.0
2018-01-19 09:30:00,142.59,142.74,142.45,142.53,111652.0,134.3107,134.452,134.1788,134.2542,111652.0
2018-01-19 10:00:00,142.5,142.61,142.25,142.59,92101.0,134.2259,134.3295,133.9904,134.3107,92101.0
2018-01-19 10:30:00,142.61,142.64,142.34,142.43,97835.0,134.3295,134.3578,134.0752,134.16,97835.0
2018-01-19 11:00:00,142.41,142.58,142.23,142.54,176231.0,134.1411,134.3013,133.9716,134.2636,176231.0
2018-01-19 11:30:00,142.55,142.6,142.39,142.42,124357.0,134.273,134.3201,134.1223,134.1506,124357.0
2018-01-19 12:00:00,142.44,142.54,142.43,142.52,51544.0,134.1694,134.2636,134.16,134.2448,51544.0
2018-01-19 12:30:00,142.53,142.63,142.5,142.53,105074.0,134.2542,134.3484,134.2259,134.2542,105074.0
2018-01-19 13:00:00,142.54,142.58,142.45,142.57,98092.0,134.2636,134.3013,134.1788,134.2919,98092.0
2018-01-19 13:30:00,142.57,142.6,142.49,142.55,125761.0,134.2919,134.3201,134.2165,134.273,125761.0
2018-01-19 14:00:00,142.55,142.79,142.54,142.73,187406.0,134.273,134.4991,134.2636,134.4426,187406.0
2018-01-19 14:30:00,142.73,142.84,142.71,142.72,280264.0,134.4426,134.5462,134.4237,134.4331,280264.0
2018-01-19 15:00:00,142.73,142.85,142.66,142.84,115067.0,134.4426,134.5556,134.3766,134.5462,115067.0
2018-01-19 15:30:00,142.85,142.87,142.69,142.86,319674.0,134.5556,134.5744,134.4049,134.565,319674.0
2018-01-22 09:30:00,142.74,142.97,142.72,142.93,481239.0,134.452,134.6686,134.4331,134.6309,481239.0
2018-01-22 10:00:00,142.91,143.28,142.82,143.19,101187.0,134.6121,134.9606,134.5273,134.8759,101187.0
2018-01-22 10:30:00,143.23,143.33,143.15,143.15,117619.0,134.9135,135.0077,134.8382,134.8382,117619.0
2018-01-22 11:00:00,143.14,143.24,143.1,143.1,86416.0,134.8288,134.9229,134.7911,134.7911,86416.0
2018-01-22 11:30:00,143.1,143.39,143.07,143.39,62669.0,134.7911,135.0642,134.7628,135.0642,62669.0
2018-01-22 12:00:00,143.38,143.62,143.32,143.6,69561.0,135.0548,135.2809,134.9983,135.262,69561.0
2018-01-22 12:30:00,143.59,143.71,143.58,143.58,385633.0,135.2526,135.3657,135.2432,135.2432,385633.0
2018-01-22 13:00:00,143.58,143.62,143.53,143.57,54764.0,135.2432,135.2809,135.1961,135.2338,54764.0
2018-01-22 13:30:00,143.56,143.65,143.55,143.61,63809.0,135.2244,135.3091,135.2149,135.2715,63809.0
2018-01-22 14:00:00,143.61,143.63,143.39,143.45,56216.0,135.2715,135.2903,135.0642,135.1208,56216.0
2018-01-22 14:30:00,143.45,143.56,143.43,143.5,253789.0,135.1208,135.2244,135.1019,135.1679,253789.0
2018-01-22 15:00:00,143.49,143.65,143.49,143.61,72978.0,135.1584,135.3091,135.1584,135.2715,72978.0
2018-01-22 15:30:00,143.62,143.98,143.57,143.98,206505.0,135.2809,135.62,135.2338,135.62,206505.0
2018-01-23 09:30:00,144.27,144.52,144.1,144.28,180120.0,135.8931,136.1286,135.733,135.9026,180120.0
2018-01-23 10:00:00,144.29,144.61,144.22,144.54,684077.0,135.912,136.2134,135.846,136.1475,684077.0
2018-01-23 10:30:00,144.54,144.76,144.49,144.73,224254.0,136.1475,136.3547,136.1004,136.3264,224254.0
2018-01-23 11:00:00,144.73,144.81,144.65,144.67,104635.0,136.3264,136.4018,136.2511,136.2699,104635.0
2018-01-23 11:30:00,144.67,144.71,144.43,144.5,158479.0,136.2699,136.3076,136.0439,136.1098,158479.0
2018-01-23 12:00:00,144.5,144.59,144.45,144.55,25633.0,136.1098,136.1946,136.0627,136.1569,25633.0
2018-01-23 12:30:00,144.56,144.63,144.43,144.52,50561.0,136.1663,136.2322,136.0439,136.1286,50561.0
2018-01-23 13:00:00,144.52,144.61,144.46,144.55,61028.0,136.1286,136.2134,136.0721,136.1569,61028.0
2018-01-23 13:30:00,144.54,144.71,144.53,144.71,81655.0,136.1475,136.3076,136.138,136.3076,81655.0
2018-01-23 14:00:00,144.7,144.71,144.35,144.49,67021.0,136.2982,136.3076,135.9685,136.1004,67021.0
2018-01-23 14:30:00,144.5,144.7,144.46,144.63,64428.0,136.1098,136.2982,136.0721,136.2322,64428.0
2018-01-23 15:00:00,144.63,144.65,144.48,144.62,142428.0,136.2322,136.2511,136.0909,136.2228,142428.0
2018-01-23 15:30:00,144.62,144.79,144.6,144.64,175736.0,136.2228,136.3829,136.204,136.2417,175736.0
2018-01-24 09:30:00,144.96,145.1,144.7,145.01,140089.0,136.5431,136.6749,136.2982,136.5902,140089.0
2018-01-24 10:00:00,145.01,145.24,144.98,145.11,107900.0,136.5902,136.8068,136.5619,136.6844,107900.0
2018-01-24 10:30:00,145.12,145.29,144.92,144.95,102147.0,136.6938,136.8539,136.5054,136.5337,102147.0
2018-01-24 11:00:00,144.99,145.07,144.4,144.52,203081.0,136.5713,136.6467,136.0156,136.1286,203081.0
2018-01-24 11:30:00,144.49,144.49,143.99,144.36,197362.0,136.1004,136.1004,135.6294,135.9779,197362.0
2018-01-24 12:00:00,144.36,144.45,144.03,144.11,672584.0,135.9779,136.0627,135.6671,135.7424,672584.0
2018-01-24 12:30:00,144.14,144.2,143.82,144.05,127010.0,135.7707,135.8272,135.4693,135.6859,127010.0
2018-01-24 13:00:00,144.03,144.06,143.55,143.99,147993.0,135.6671,135.6953,135.2149,135.6294,147993.0
2018-01-24 13:30:00,144.03,144.44,143.97,144.24,214452.0,135.6671,136.0533,135.6106,135.8649,214452.0
2018-01-24 14:00:00,144.25,144.51,144.19,144.51,71858.0,135.8743,136.1192,135.8178,136.1192,71858.0
2018-01-24 14:30:00,144.51,144.65,144.36,144.47,131039.0,136.1192,136.2511,135.9779,136.0815,131039.0
2018-01-24 15:00:00,144.5,144.5,144.22,144.34,143834.0,136.1098,136.1098,135.846,135.9591,143834.0
2018-01-24 15:30:00,144.33,144.54,144.2,144.26,331985.0,135.9497,136.1475,135.8272,135.8837,331985.0
2018-01-25 09:30:00,144.93,145.04,143.95,144.04,281483.0,136.5148,136.6184,135.5917,135.6765,281483.0
2018-01-25 10:00:00,144.07,144.42,143.99,144.24,121373.0,135.7048,136.0344,135.6294,135.8649,121373.0
2018-01-25 10:30:00,144.28,144.54,144.16,144.37,84129.0,135.9026,136.1475,135.7895,135.9873,84129.0
2018-01-25 11:00:00,144.37,144.6,144.34,144.57,115016.0,135.9873,136.204,135.9591,136.1757,115016.0
2018-01-25 11:30:00,144.6,144.81,144.55,144.74,165833.0,136.204,136.4018,136.1569,136.3359,165833.0
2018-01-25 12:00:00,144.76,144.91,144.69,144.75,111954.0,136.3547,136.496,136.2888,136.3453,111954.0
2018-01-25 12:30:00,144.75,144.79,144.57,144.58,73415.0,136.3453,136.3829,136.1757,136.1851,73415.0
2018-01-25 13:00:00,144.57,144.67,144.44,144.58,59739.0,136.1757,136.2699,136.0533,136.1851,59739.0
2018-01-25 13:30:00,144.57,144.76,144.53,144.71,53388.0,136.1757,136.3547,136.138,136.3076,53388.0
2018-01-25 14:00:00,144.7,144.71,144.31,144.47,97451.0,136.2982,136.3076,135.9308,136.0815,97451.0
2018-01-25 14:30:00,144.49,144.49,144.01,144.08,156262.0,136.1004,136.1004,135.6482,135.7142,156262.0
2018-01-25 15:00:00,144.08,144.31,143.88,144.24,158433.0,135.7142,135.9308,135.5258,135.8649,158433.0
2018-01-25 15:30:00,144.24,144.4,144.14,144.38,151499.0,135.8649,136.0156,135.7707,135.9968,151499.0
2018-01-26 09:30:00,144.97,144.98,144.68,144.93,222956.0,136.5525,136.5619,136.2793,136.5148,222956.0
2018-01-26 10:00:00,144.94,145.06,144.75,144.94,98067.0,136.5242,136.6373,136.3453,136.5242,98067.0
2018-01-26 10:30:00,144.97,145.3,144.97,145.18,84624.0,136.5525,136.8633,136.5525,136.7503,84624.0
2018-01-26 11:00:00,145.17,145.31,145.1,145.24,76168.0,136.7409,136.8728,136.6749,136.8068,76168.0
2018-01-26 11:30:00,145.27,145.3,145.1,145.16,52635.0,136.8351,136.8633,136.6749,136.7315,52635.0
2018-01-26 12:00:00,145.17,145.24,145.07,145.21,69086.0,136.7409,136.8068,136.6467,136.7786,69086.0
2018-01-26 12:30:00,145.2,145.35,145.16,145.29,45637.0,136.7691,136.9104,136.7315,136.8539,45637.0
2018-01-26 13:00:00,145.31,145.46,145.29,145.4,67829.0,136.8728,137.014,136.8539,136.9575,67829.0
2018-01-26 13:30:00,145.4,145.59,145.39,145.55,115335.0,136.9575,137.1365,136.9481,137.0988,115335.0
2018-01-26 14:00:00,145.55,145.65,145.49,145.5,90012.0,137.0988,137.193,137.0423,137.0517,90012.0
2018-01-26 14:30:00,145.5,145.64,145.46,145.6,60719.0,137.0517,137.1836,137.014,137.1459,60719.0
2018-01-26 15:00:00,145.6,145.88,145.58,145.83,195417.0,137.1459,137.4097,137.1271,137.3626,195417.0
2018-01-26 15:30:00,145.84,146.11,145.8,146.11,439546.0,137.372,137.6263,137.3343,137.6263,439546.0
2018-01-29 09:30:00,145.82,146.15,145.67,146.0,275092.0,137.3531,137.664,137.2119,137.5227,275092.0
2018-01-29 10:00:00,146.0,146.01,145.54,145.74,194769.0,137.5227,137.5321,137.0894,137.2778,194769.0
2018-01-29 10:30:00,145.74,145.74,145.2,145.32,179214.0,137.2778,137.2778,136.7691,136.8822,179214.0
2018-01-29 11:00:00,145.33,145.43,145.06,145.34,161904.0,136.8916,136.9858,136.6373,136.901,161904.0
2018-01-29 11:30:00,145.34,145.66,145.32,145.44,154748.0,136.901,137.2024,136.8822,136.9952,154748.0
2018-01-29 12:00:00,145.44,145.61,145.34,145.55,74429.0,136.9952,137.1553,136.901,137.0988,74429.0
2018-01-29 12:30:00,145.58,145.72,145.43,145.69,68849.0,137.1271,137.259,136.9858,137.2307,68849.0
2018-01-29 13:00:00,145.71,145.82,145.68,145.74,72727.0,137.2495,137.3531,137.2213,137.2778,72727.0
2018-01-29 13:30:00,145.72,145.72,145.56,145.59,120958.0,137.259,137.259,137.1082,137.1365,120958.0
2018-01-29 14:00:00,145.6,145.67,145.48,145.51,99069.0,137.1459,137.2119,137.0329,137.0611,99069.0
2018-01-29 14:30:00,145.51,145.53,145.31,145.46,214739.0,137.0611,137.08,136.8728,137.014,214739.0
2018-01-29 15:00:00,145.47,145.57,145.26,145.26,105606.0,137.0235,137.1177,136.8257,136.8257,105606.0
2018-01-29 15:30:00,145.26,145.41,144.98,145.08,308480.0,136.8257,136.9669,136.5619,136.6561,308480.0
2018-01-30 09:30:00,143.8,144.16,143.56,143.56,337020.0,135.4504,135.7895,135.2244,135.2244,337020.0
2018-01-30 10:00:00,143.56,143.9,143.23,143.9,298416.0,135.2244,135.5446,134.9135,135.5446,298416.0
2018-01-30 10:30:00,143.9,144.28,143.76,144.22,195576.0,135.5446,135.9026,135.4128,135.846,195576.0
2018-01-30 11:00:00,144.24,144.37,144.02,144.08,214516.0,135.8649,135.9873,135.6577,135.7142,214516.0
2018-01-30 11:30:00,144.08,144.29,143.87,143.87,167233.0,135.7142,135.912,135.5164,135.5164,167233.0
2018-01-30 12:00:00,143.89,144.06,143.81,143.88,234261.0,135.5352,135.6953,135.4599,135.5258,234261.0
2018-01-30 12:30:00,143.87,143.97,143.73,143.87,114872.0,135.5164,135.6106,135.3845,135.5164,114872.0
2018-01-30 13:00:00,143.87,143.88,143.55,143.63,315317.0,135.5164,135.5258,135.2149,135.2903,315317.0
2018-01-30 13:30:00,143.63,144.05,143.61,143.96,285652.0,135.2903,135.6859,135.2715,135.6011,285652.0
2018-01-30 14:00:00,143.98,144.15,143.88,143.95,219996.0,135.62,135.7801,135.5258,135.5917,219996.0
2018-01-30 14:30:00,143.96,143.97,143.64,143.73,249835.0,135.6011,135.6106,135.2997,135.3845,249835.0
2018-01-30 15:00:00,143.72,144.01,143.66,143.99,151499.0,135.3751,135.6482,135.3186,135.6294,151499.0
2018-01-30 15:30:00,144.0,144.17,143.79,143.8,987419.0,135.6388,135.7989,135.441,135.4504,987419.0
2018-01-31 09:30:00,144.53,144.96,144.53,144.66,246918.0,136.138,136.5431,136.138,136.2605,246918.0
2018-01-31 10:00:00,144.65,144.79,144.5,144.63,111470.0,136.2511,136.3829,136.1098,136.2322,111470.0
2018-01-31 10:30:00,144.61,144.72,144.32,144.42,140575.0,136.2134,136.317,135.9402,136.0344,140575.0
2018-01-31 11:00:00,144.44,144.46,144.21,144.22,77730.0,136.0533,136.0721,135.8366,135.846,77730.0
2018-01-31 11:30:00,144.22,144.44,144.16,144.17,69982.0,135.846,136.0533,135.7895,135.7989,69982.0
2018-01-31 12:00:00,144.18,144.43,144.13,144.36,78891.0,135.8084,136.0439,135.7613,135.9779,78891.0
2018-01-31 12:30:00,144.36,144.48,144.32,144.37,106216.0,135.9779,136.0909,135.9402,135.9873,106216.0
2018-01-31 13:00:00,144.37,144.6,144.36,144.59,105517.0,135.9873,136.204,135.9779,136.1946,105517.0
2018-01-31 13:30:00,144.59,144.59,144.37,144.38,65524.0,136.1946,136.1946,135.9873,135.9968,65524.0
2018-01-31 14:00:00,144.38,144.62,143.95,144.06,198511.0,135.9968,136.2228,135.5917,135.6953,198511.0
2018-01-31 14:30:00,144.05,144.15,143.55,143.89,266009.0,135.6859,135.7801,135.2149,135.5352,266009.0
2018-01-31 15:00:00,143.85,143.9,143.49,143.88,231906.0,135.4975,135.5446,135.1584,135.5258,231906.0
2018-01-31 15:30:00,143.9,144.4,143.88,144.13,519646.0,135.5446,136.0156,135.5258,135.7613,519646.0
2018-02-01 09:30:00,143.46,144.03,143.46,143.83,260018.0,135.1302,135.6671,135.1302,135.4787,260018.0
2018-02-01 10:00:00,143.97,144.06,143.75,143.77,136196.0,135.6106,135.6953,135.4033,135.4222,136196.0
2018-02-01 10:30:00,143.77,144.16,143.72,144.07,230852.0,135.4222,135.7895,135.3751,135.7048,230852.0
2018-02-01 11:00:00,144.07,144.21,143.93,143.95,94454.0,135.7048,135.8366,135.5729,135.5917,94454.0
2018-02-01 11:30:00,143.96,144.46,143.94,144.46,119381.0,135.6011,136.0721,135.5823,136.0721,119381.0
2018-02-01 12:00:00,144.47,144.53,144.3,144.39,124582.0,136.0815,136.138,135.9214,136.0062,124582.0
2018-02-01 12:30:00,144.4,144.52,144.37,144.45,97247.0,136.0156,136.1286,135.9873,136.0627,97247.0
2018-02-01 13:00:00,144.46,144.65,144.45,144.55,65885.0,136.0721,136.2511,136.0627,136.1569,65885.0
2018-02-01 13:30:00,144.53,144.55,143.95,143.99,126884.0,136.138,136.1569,135.5917,135.6294,126884.0
2018-02-01 14:00:00,143.99,144.04,143.45,143.78,200013.0,135.6294,135.6765,135.1208,135.4316,200013.0
2018-02-01 14:30:00,143.77,143.98,143.62,143.98,194206.0,135.4222,135.62,135.2809,135.62,194206.0
2018-02-01 15:00:00,143.97,144.03,143.56,143.56,159245.0,135.6106,135.6671,135.2244,135.2244,159245.0
2018-02-01 15:30:00,143.57,143.68,143.12,143.6,277245.0,135.2338,135.3374,134.8099,135.262,277245.0
2018-02-02 09:30:00,142.79,143.0,142.26,142.46,290962.0,134.4991,134.6969,133.9999,134.1882,290962.0
2018-02-02 10:00:00,142.45,142.45,141.81,142.43,580965.0,134.1788,134.1788,133.576,134.16,580965.0
2018-02-02 10:30:00,142.42,142.67,142.24,142.54,126239.0,134.1506,134.386,133.981,134.2636,126239.0
2018-02-02 11:00:00,142.53,142.64,142.19,142.27,153119.0,134.2542,134.3578,133.9339,134.0093,153119.0
2018-02-02 11:30:00,142.25,142.35,142.0,142.0,164444.0,133.9904,134.0846,133.7549,133.7549,164444.0
2018-02-02 12:00:00,142.0,142.55,141.91,142.54,120421.0,133.7549,134.273,133.6702,134.2636,120421.0
2018-02-02 12:30:00,142.54,142.54,142.23,142.24,95821.0,134.2636,134.2636,133.9716,133.981,95821.0
2018-02-02 13:00:00,142.19,142.26,141.79,141.98,121286.0,133.9339,133.9999,133.5571,133.7361,121286.0
2018-02-02 13:30:00,142.01,142.1,141.67,141.83,160705.0,133.7644,133.8491,133.4441,133.5948,160705.0
2018-02-02 14:00:00,141.83,141.85,141.14,141.21,262129.0,133.5948,133.6137,132.9449,133.0108,262129.0
2018-02-02 14:30:00,141.21,141.58,140.99,141.12,275360.0,133.0108,133.3593,132.8036,132.926,275360.0
2018-02-02 15:00:00,141.11,141.44,140.74,141.18,249621.0,132.9166,133.2275,132.5681,132.9826,249621.0
2018-02-02 15:30:00,141.17,141.32,140.64,140.67,347323.0,132.9731,133.1144,132.4739,132.5022,347323.0
2018-02-05 09:30:00,139.47,140.14,139.03,140.09,555359.0,131.3718,132.0029,130.9574,131.9558,555359.0
2018-02-05 10:00:00,140.1,141.3,139.94,141.19,240805.0,131.9653,133.0956,131.8146,132.992,240805.0
2018-02-05 10:30:00,141.17,141.18,140.68,140.92,275112.0,132.9731,132.9826,132.5116,132.7377,275112.0
2018-02-05 11:00:00,140.91,141.1,140.52,140.66,158455.0,132.7282,132.9072,132.3609,132.4928,158455.0
2018-02-05 11:30:00,140.65,140.65,140.17,140.49,142718.0,132.4833,132.4833,132.0312,132.3326,142718.0
2018-02-05 12:00:00,140.49,140.49,139.67,139.94,260598.0,132.3326,132.3326,131.5602,131.8146,260598.0
2018-02-05 12:30:00,139.9,140.24,139.87,139.9,82661.0,131.7769,132.0971,131.7486,131.7769,82661.0
2018-02-05 13:00:00,139.88,139.88,138.92,139.16,347324.0,131.758,131.758,130.8538,131.0798,347324.0
2018-02-05 13:30:00,139.11,139.73,138.93,139.73,220134.0,131.0328,131.6168,130.8632,131.6168,220134.0
2018-02-05 14:00:00,139.71,139.72,138.68,138.79,364199.0,131.5979,131.6073,130.6277,130.7313,364199.0
2018-02-05 14:30:00,138.76,138.76,137.47,137.59,368524.0,130.7031,130.7031,129.488,129.601,368524.0
2018-02-05 15:00:00,137.59,137.94,134.87,137.8,610533.0,129.601,129.9307,127.0389,129.7988,610533.0
2018-02-05 15:30:00,137.79,137.95,135.22,135.22,707781.0,129.7894,129.9401,127.3686,127.3686,707781.0
2018-02-06 09:30:00,132.6,137.1,132.14,136.07,927221.0,124.9007,129.1395,124.4675,128.1693,927221.0
2018-02-06 10:00:00,136.17,137.16,134.48,134.89,572480.0,128.2635,129.196,126.6716,127.0578,572480.0
2018-02-06 10:30:00,134.9,135.77,133.84,135.17,555818.0,127.0672,127.8867,126.0687,127.3215,555818.0
2018-02-06 11:00:00,135.17,135.37,134.52,134.81,446623.0,127.3215,127.5099,126.7093,126.9824,446623.0
2018-02-06 11:30:00,134.79,135.52,134.15,135.05,291064.0,126.9636,127.6512,126.3607,127.2085,291064.0
2018-02-06 12:00:00,135.07,136.26,135.07,136.22,240225.0,127.2273,128.3482,127.2273,128.3106,240225.0
2018-02-06 12:30:00,136.23,136.76,135.7,136.1,274448.0,128.32,128.8192,127.8207,128.1975,274448.0
2018-02-06 13:00:00,136.12,136.21,135.25,136.04,297160.0,128.2164,128.3011,127.3969,128.141,297160.0
2018-02-06 13:30:00,135.97,136.04,134.89,135.02,211050.0,128.0751,128.141,127.0578,127.1802,211050.0
2018-02-06 14:00:00,134.99,135.42,134.68,134.89,313650.0,127.152,127.557,126.86,127.0578,313650.0
2018-02-06 14:30:00,134.9,137.1,134.78,137.02,206301.0,127.0672,129.1395,126.9542,129.0641,206301.0
2018-02-06 15:00:00,137.07,137.96,136.96,137.6,263282.0,129.1112,129.9495,129.0076,129.6104,263282.0
2018-02-06 15:30:00,137.64,138.38,137.2,138.1,351046.0,129.6481,130.3451,129.2337,130.0814,351046.0
2018-02-07 09:30:00,137.74,138.5,137.38,138.35,540804.0,129.7423,130.4582,129.4032,130.3169,540804.0
2018-02-07 10:00:00,138.32,138.88,138.13,138.44,384071.0,130.2886,130.8161,130.1097,130.4017,384071.0
2018-02-07 10:30:00,138.35,139.05,138.21,138.98,157637.0,130.3169,130.9762,130.185,130.9103,157637.0
2018-02-07 11:00:00,139.0,139.56,138.96,139.13,152413.0,130.9291,131.4566,130.8915,131.0516,152413.0
2018-02-07 11:30:00,139.1,139.25,138.85,139.25,225887.0,131.0233,131.1646,130.7878,131.1646,225887.0
2018-02-07 12:00:00,139.23,139.28,138.8,139.02,182924.0,131.1458,131.1929,130.7408,130.948,182924.0
2018-02-07 12:30:00,139.04,139.07,138.29,138.35,172329.0,130.9668,130.9951,130.2604,130.3169,172329.0
2018-02-07 13:00:00,138.38,138.6,137.39,137.91,308810.0,130.3451,130.5524,129.4126,129.9024,308810.0
2018-02-07 13:30:00,137.88,138.52,137.76,138.27,163745.0,129.8742,130.477,129.7611,130.2415,163745.0
2018-02-07 14:00:00,138.22,138.36,137.69,138.36,199241.0,130.1944,130.3263,129.6952,130.3263,199241.0
2018-02-07 14:30:00,138.34,138.4,137.27,137.74,139903.0,130.3075,130.364,129.2996,129.7423,139903.0
2018-02-07 15:00:00,137.72,138.53,137.71,138.4,115137.0,129.7235,130.4864,129.714,130.364,115137.0
2018-02-07 15:30:00,138.41,138.65,137.12,137.13,423714.0,130.3734,130.5995,129.1583,129.1677,423714.0
2018-02-08 09:30:00,137.32,137.37,136.34,136.76,235011.0,129.3467,129.3938,128.4236,128.8192,235011.0
2018-02-08 10:00:00,136.77,137.05,136.24,136.25,169075.0,128.8286,129.0924,128.3294,128.3388,169075.0
2018-02-08 10:30:00,136.25,136.45,135.18,135.53,146642.0,128.3388,128.5272,127.3309,127.6606,146642.0
2018-02-08 11:00:00,135.5,135.96,134.88,134.99,165709.0,127.6324,128.0657,127.0484,127.152,165709.0
2018-02-08 11:30:00,135.01,135.84,134.85,135.45,226559.0,127.1708,127.9526,127.0201,127.5853,226559.0
2018-02-08 12:00:00,135.47,135.66,134.39,134.65,194452.0,127.6041,127.7831,126.5868,126.8317,194452.0
2018-02-08 12:30:00,134.69,135.1,133.57,134.06,221599.0,126.8694,127.2556,125.8144,126.276,221599.0
2018-02-08 13:00:00,134.06,134.91,133.78,134.19,257904.0,126.276,127.0766,126.0122,126.3984,257904.0
2018-02-08 13:30:00,134.16,135.41,134.09,135.16,273819.0,126.3702,127.5476,126.3042,127.3121,273819.0
2018-02-08 14:00:00,135.14,135.3,134.39,134.51,166859.0,127.2933,127.444,126.5868,126.6998,166859.0
2018-02-08 14:30:00,134.49,134.52,133.78,134.07,248176.0,126.681,126.7093,126.0122,126.2854,248176.0
2018-02-08 15:00:00,134.09,134.5,133.52,133.9,289083.0,126.3042,126.6904,125.7673,126.1253,289083.0
2018-02-08 15:30:00,133.88,134.07,131.63,131.67,584558.0,126.1064,126.2854,123.9871,124.0247,584558.0
2018-02-09 09:30:00,133.11,133.85,132.57,133.37,780389.0,125.3811,126.0782,124.8725,125.626,780389.0
2018-02-09 10:00:00,133.37,133.64,132.64,132.95,430098.0,125.626,125.8804,124.9384,125.2304,430098.0
2018-02-09 10:30:00,132.98,133.16,131.0,132.05,426180.0,125.2587,125.4282,123.3936,124.3827,426180.0
2018-02-09 11:00:00,132.04,132.74,131.63,131.87,259875.0,124.3733,125.0326,123.9871,124.2131,259875.0
2018-02-09 11:30:00,131.84,132.36,131.14,131.16,208683.0,124.1849,124.6747,123.5255,123.5444,208683.0
2018-02-09 12:00:00,131.19,131.32,130.1,130.16,296002.0,123.5726,123.6951,122.5459,122.6024,296002.0
2018-02-09 12:30:00,130.13,130.82,129.34,130.82,211947.0,122.5742,123.2241,121.83,123.2241,211947.0
2018-02-09 13:00:00,130.69,130.69,129.37,129.62,240881.0,123.1016,123.1016,121.8583,122.0938,240881.0
2018-02-09 13:30:00,129.57,131.19,129.08,130.6,328182.0,122.0467,123.5726,121.5851,123.0169,328182.0
2018-02-09 14:00:00,130.56,133.31,130.56,132.21,311301.0,122.9792,125.5695,122.9792,124.5334,311301.0
2018-02-09 14:30:00,132.36,132.84,131.78,132.3,117135.0,124.6747,125.1268,124.1284,124.6182,117135.0
2018-02-09 15:00:00,132.25,132.87,131.32,132.6,152582.0,124.5711,125.1551,123.6951,124.9007,152582.0
2018-02-09 15:30:00,132.65,134.79,132.58,133.82,459424.0,124.9478,126.9636,124.8819,126.0499,459424.0
2018-02-12 09:30:00,134.87,135.71,134.8,134.89,240610.0,127.0389,127.8302,126.973,127.0578,240610.0
2018-02-12 10:00:00,134.92,135.48,134.02,134.46,185025.0,127.086,127.6135,126.2383,126.6527,185025.0
2018-02-12 10:30:00,134.49,135.0,134.16,134.89,163286.0,126.681,127.1614,126.3702,127.0578,163286.0
2018-02-12 11:00:00,134.87,135.34,134.57,135.19,191645.0,127.0389,127.4817,126.7564,127.3404,191645.0
2018-02-12 11:30:00,135.18,135.9,134.96,135.88,195531.0,127.3309,128.0091,127.1237,127.9903,195531.0
2018-02-12 12:00:00,135.92,136.22,135.66,136.03,142209.0,128.028,128.3106,127.7831,128.1316,142209.0
2018-02-12 12:30:00,136.0,136.03,135.69,135.83,138446.0,128.1033,128.1316,127.8113,127.9432,138446.0
2018-02-12 13:00:00,135.87,135.96,135.56,135.79,86289.0,127.9809,128.0657,127.6889,127.9055,86289.0
2018-02-12 13:30:00,135.81,136.44,135.68,136.29,81937.0,127.9244,128.5178,127.8019,128.3765,81937.0
2018-02-12 14:00:00,136.33,136.34,135.89,136.29,142525.0,128.4142,128.4236,127.9997,128.3765,142525.0
2018-02-12 14:30:00,136.31,136.53,135.98,136.19,165002.0,128.3953,128.6026,128.0845,128.2823,165002.0
2018-02-12 15:00:00,136.22,136.75,136.15,136.47,128031.0,128.3106,128.8098,128.2446,128.546,128031.0
2018-02-12 15:30:00,136.49,136.6,135.51,135.91,283209.0,128.5649,128.6685,127.6418,128.0186,283209.0
2018-02-13 09:30:00,135.22,135.65,134.95,135.3,163872.0,127.3686,127.7737,127.1143,127.444,163872.0
2018-02-13 10:00:00,135.34,135.92,135.29,135.66,97345.0,127.4817,128.028,127.4346,127.7831,97345.0
2018-02-13 10:30:00,135.65,136.06,135.41,135.93,211443.0,127.7737,128.1598,127.5476,128.0374,211443.0
2018-02-13 11:00:00,135.88,135.88,135.49,135.55,69938.0,127.9903,127.9903,127.6229,127.6795,69938.0
2018-02-13 11:30:00,135.55,135.79,135.39,135.73,42131.0,127.6795,127.9055,127.5287,127.849,42131.0
2018-02-13 12:00:00,135.73,135.85,135.57,135.59,37419.0,127.849,127.962,127.6983,127.7171,37419.0
2018-02-13 12:30:00,135.59,135.71,135.39,135.51,403717.0,127.7171,127.8302,127.5287,127.6418,403717.0
2018-02-13 13:00:00,135.53,136.3,135.5,136.16,61552.0,127.6606,128.3859,127.6324,128.254,61552.0
2018-02-13 13:30:00,136.14,136.43,136.1,136.27,60921.0,128.2352,128.5084,128.1975,128.3577,60921.0
2018-02-13 14:00:00,136.31,136.62,136.26,136.41,249785.0,128.3953,128.6873,128.3482,128.4895,249785.0
2018-02-13 14:30:00,136.42,136.5,136.17,136.47,38310.0,128.4989,128.5743,128.2635,128.546,38310.0
2018-02-13 15:00:00,136.49,136.59,136.22,136.52,72843.0,128.5649,128.6591,128.3106,128.5931,72843.0
2018-02-13 15:30:00,136.52,136.69,136.3,136.4,369682.0,128.5931,128.7533,128.3859,128.4801,369682.0
2018-02-14 09:30:00,135.7,136.53,135.7,136.07,129453.0,127.8207,128.6026,127.8207,128.1693,129453.0
2018-02-14 10:00:00,136.07,137.3,136.01,137.1,139918.0,128.1693,129.3278,128.1127,129.1395,139918.0
2018-02-14 10:30:00,137.14,137.42,136.83,137.09,94962.0,129.1771,129.4409,128.8851,129.13,94962.0
2018-02-14 11:00:00,137.09,137.3,136.91,137.26,85772.0,129.13,129.3278,128.9605,129.2902,85772.0
2018-02-14 11:30:00,137.27,137.52,137.03,137.06,65836.0,129.2996,129.5351,129.0735,129.1018,65836.0
2018-02-14 12:00:00,137.05,137.35,136.93,137.31,43468.0,129.0924,129.3749,128.9793,129.3373,43468.0
2018-02-14 12:30:00,137.33,137.71,137.24,137.66,42193.0,129.3561,129.714,129.2713,129.6669,42193.0
2018-02-14 13:00:00,137.61,138.11,137.6,137.86,38173.0,129.6198,130.0908,129.6104,129.8553,38173.0
2018-02-14 13:30:00,137.88,138.14,137.87,138.02,65448.0,129.8742,130.1191,129.8648,130.006,65448.0
2018-02-14 14:00:00,138.0,138.26,137.87,137.87,127625.0,129.9872,130.2321,129.8648,129.8648,127625.0
2018-02-14 14:30:00,137.83,138.2,137.82,138.17,76875.0,129.8271,130.1756,129.8177,130.1473,76875.0
2018-02-14 15:00:00,138.16,138.58,138.16,138.36,93815.0,130.1379,130.5335,130.1379,130.3263,93815.0
2018-02-14 15:30:00,138.36,138.62,138.25,138.46,159120.0,130.3263,130.5712,130.2227,130.4205,159120.0
2018-02-15 09:30:00,139.47,139.51,138.88,139.44,107943.0,131.3718,131.4095,130.8161,131.3436,107943.0
2018-02-15 10:00:00,139.45,139.46,138.96,139.27,48169.0,131.353,131.3624,130.8915,131.1835,48169.0
2018-02-15 10:30:00,139.19,139.24,138.23,138.25,44701.0,131.1081,131.1552,130.2038,130.2227,44701.0
2018-02-15 11:00:00,138.22,139.05,138.02,139.03,162537.0,130.1944,130.9762,130.006,130.9574,162537.0
2018-02-15 11:30:00,138.98,139.27,138.85,139.1,45860.0,130.9103,131.1835,130.7878,131.0233,45860.0
2018-02-15 12:00:00,139.18,139.33,139.01,139.27,81623.0,131.0987,131.24,130.9386,131.1835,81623.0
2018-02-15 12:30:00,139.28,139.56,139.28,139.5,48121.0,131.1929,131.4566,131.1929,131.4001,48121.0
2018-02-15 13:00:00,139.55,139.96,139.54,139.61,54255.0,131.4472,131.8334,131.4378,131.5037,54255.0
2018-02-15 13:30:00,139.57,139.83,139.46,139.76,57314.0,131.466,131.7109,131.3624,131.645,57314.0
2018-02-15 14:00:00,139.76,140.01,139.7,139.98,113605.0,131.645,131.8805,131.5885,131.8522,113605.0
2018-02-15 14:30:00,139.96,140.11,139.89,139.96,28774.0,131.8334,131.9747,131.7675,131.8334,28774.0
2018-02-15 15:00:00,139.98,140.24,139.97,140.1,70201.0,131.8522,132.0971,131.8428,131.9653,70201.0
2018-02-15 15:30:00,140.12,140.42,139.91,140.42,251580.0,131.9841,132.2667,131.7863,132.2667,251580.0
2018-02-16 09:30:00,139.98,140.71,139.98,140.33,192683.0,131.8522,132.5398,131.8522,132.1819,192683.0
2018-02-16 10:00:00,140.36,140.74,140.14,140.74,63485.0,132.2102,132.5681,132.0029,132.5681,63485.0
2018-02-16 10:30:00,140.74,140.93,140.61,140.69,92009.0,132.5681,132.7471,132.4457,132.521,92009.0
2018-02-16 11:00:00,140.66,141.09,140.62,140.82,82166.0,132.4928,132.8978,132.4551,132.6435,82166.0
2018-02-16 11:30:00,140.83,141.14,140.83,141.07,70952.0,132.6529,132.9449,132.6529,132.8789,70952.0
2018-02-16 12:00:00,141.07,141.22,141.0,141.18,64369.0,132.8789,133.0202,132.813,132.9826,64369.0
2018-02-16 12:30:00,141.17,141.45,140.82,141.09,107475.0,132.9731,133.2369,132.6435,132.8978,107475.0
2018-02-16 13:00:00,141.1,141.23,140.44,140.54,87910.0,132.9072,133.0297,132.2855,132.3797,87910.0
2018-02-16 13:30:00,140.5,140.9,140.2,140.6,76067.0,132.342,132.7188,132.0595,132.4362,76067.0
2018-02-16 14:00:00,140.62,140.74,139.96,140.33,80890.0,132.4551,132.5681,131.8334,132.1819,80890.0
2018-02-16 14:30:00,140.34,140.66,140.17,140.66,71812.0,132.1913,132.4928,132.0312,132.4928,71812.0
2018-02-16 15:00:00,140.61,140.88,140.51,140.65,65722.0,132.4457,132.7,132.3515,132.4833,65722.0
2018-02-16 15:30:00,140.67,140.76,140.24,140.24,136528.0,132.5022,132.5869,132.0971,132.0971,136528.0
2018-02-20 09:30:00,139.72,140.5,139.53,140.05,497660.0,131.6073,132.342,131.4284,131.9182,497660.0
2018-02-20 10:00:00,140.11,140.53,140.02,140.29,67330.0,131.9747,132.3703,131.8899,132.1442,67330.0
2018-02-20 10:30:00,140.27,140.35,139.99,140.15,90260.0,132.1254,132.2008,131.8617,132.0124,90260.0
2018-02-20 11:00:00,140.17,140.83,140.13,140.83,119654.0,132.0312,132.6529,131.9935,132.6529,119654.0
2018-02-20 11:30:00,140.86,141.0,140.63,141.0,34668.0,132.6811,132.813,132.4645,132.813,34668.0
2018-02-20 12:00:00,140.99,141.06,140.87,140.92,24573.0,132.8036,132.8695,132.6906,132.7377,24573.0
2018-02-20 12:30:00,140.96,141.04,140.81,140.99,30668.0,132.7753,132.8507,132.634,132.8036,30668.0
2018-02-20 13:00:00,140.93,140.95,140.48,140.53,30055.0,132.7471,132.7659,132.3232,132.3703,30055.0
2018-02-20 13:30:00,140.52,140.89,140.52,140.76,31072.0,132.3609,132.7094,132.3609,132.5869,31072.0
2018-02-20 14:00:00,140.83,140.86,140.34,140.38,77210.0,132.6529,132.6811,132.1913,132.229,77210.0
2018-02-20 14:30:00,140.35,140.6,139.99,140.06,54875.0,132.2008,132.4362,131.8617,131.9276,54875.0
2018-02-20 15:00:00,140.06,140.17,139.37,139.68,106328.0,131.9276,132.0312,131.2777,131.5697,106328.0
2018-02-20 15:30:00,139.69,140.09,139.54,139.85,165779.0,131.5791,131.9558,131.4378,131.7298,165779.0
2018-02-21 09:30:00,140.17,140.85,140.1,140.61,112193.0,132.0312,132.6717,131.9653,132.4457,112193.0
2018-02-21 10:00:00,140.62,140.86,140.44,140.74,41522.0,132.4551,132.6811,132.2855,132.5681,41522.0
2018-02-21 10:30:00,140.79,141.05,140.72,140.97,76882.0,132.6152,132.8601,132.5493,132.7848,76882.0
2018-02-21 11:00:00,140.97,141.06,140.77,141.06,78949.0,132.7848,132.8695,132.5964,132.8695,78949.0
2018-02-21 11:30:00,141.05,141.23,140.92,140.95,38131.0,132.8601,133.0297,132.7377,132.7659,38131.0
2018-02-21 12:00:00,140.95,141.0,140.65,140.73,35878.0,132.7659,132.813,132.4833,132.5587,35878.0
2018-02-21 12:30:00,140.73,140.96,140.67,140.95,37776.0,132.5587,132.7753,132.5022,132.7659,37776.0
2018-02-21 13:00:00,140.97,141.01,140.87,140.98,68117.0,132.7848,132.8224,132.6906,132.7942,68117.0
2018-02-21 13:30:00,141.01,141.11,140.87,141.03,38771.0,132.8224,132.9166,132.6906,132.8413,38771.0
2018-02-21 14:00:00,140.99,141.77,140.88,141.43,89408.0,132.8036,133.5383,132.7,133.218,89408.0
2018-02-21 14:30:00,141.42,141.53,140.81,140.98,78956.0,133.2086,133.3122,132.634,132.7942,78956.0
2018-02-21 15:00:00,140.99,141.0,139.99,140.48,166778.0,132.8036,132.813,131.8617,132.3232,166778.0
2018-02-21 15:30:00,140.47,140.71,139.33,139.34,170259.0,132.3138,132.5398,131.24,131.2494,170259.0
2018-02-22 09:30:00,139.88,140.48,139.67,139.9,135348.0,131.758,132.3232,131.5602,131.7769,135348.0
2018-02-22 10:00:00,139.95,140.33,139.77,140.23,92387.0,131.824,132.1819,131.6544,132.0877,92387.0
2018-02-22 10:30:00,140.27,140.53,140.11,140.25,49401.0,132.1254,132.3703,131.9747,132.1066,49401.0
2018-02-22 11:00:00,140.23,140.64,140.21,140.59,57593.0,132.0877,132.4739,132.0689,132.4268,57593.0
2018-02-22 11:30:00,140.57,140.76,140.31,140.65,36321.0,132.408,132.5869,132.1631,132.4833,36321.0
2018-02-22 12:00:00,140.7,140.77,140.52,140.53,25781.0,132.5304,132.5964,132.3609,132.3703,25781.0
2018-02-22 12:30:00,140.48,140.48,139.93,140.08,76034.0,132.3232,132.3232,131.8051,131.9464,76034.0
2018-02-22 13:00:00,140.09,140.29,139.78,139.98,75619.0,131.9558,132.1442,131.6638,131.8522,75619.0
2018-02-22 13:30:00,140.01,140.02,139.45,139.87,48788.0,131.8805,131.8899,131.353,131.7486,48788.0
2018-02-22 14:00:00,139.81,140.25,139.81,140.24,92776.0,131.6921,132.1066,131.6921,132.0971,92776.0
2018-02-22 14:30:00,140.25,140.3,139.47,139.47,92936.0,132.1066,132.1537,131.3718,131.3718,92936.0
2018-02-22 15:00:00,139.49,139.94,139.37,139.71,70518.0,131.3907,131.8146,131.2777,131.5979,70518.0
2018-02-22 15:30:00,139.72,139.87,139.23,139.59,221311.0,131.6073,131.7486,131.1458,131.4849,221311.0
2018-02-23 09:30:00,140.39,140.59,140.11,140.29,53711.0,132.2384,132.4268,131.9747,132.1442,53711.0
2018-02-23 10:00:00,140.35,140.46,140.02,140.03,52549.0,132.2008,132.3044,131.8899,131.8993,52549.0
2018-02-23 10:30:00,140.0,140.51,140.0,140.39,38949.0,131.8711,132.3515,131.8711,132.2384,38949.0
2018-02-23 11:00:00,140.4,140.68,140.4,140.58,54891.0,132.2478,132.5116,132.2478,132.4174,54891.0
2018-02-23 11:30:00,140.6,140.83,140.54,140.78,130902.0,132.4362,132.6529,132.3797,132.6058,130902.0
2018-02-23 12:00:00,140.77,140.85,140.56,140.56,111412.0,132.5964,132.6717,132.3986,132.3986,111412.0
2018-02-23 12:30:00,140.57,140.71,140.51,140.69,38081.0,132.408,132.5398,132.3515,132.521,38081.0
2018-02-23 13:00:00,140.65,140.68,140.45,140.68,28142.0,132.4833,132.5116,132.2949,132.5116,28142.0
2018-02-23 13:30:00,140.65,140.82,140.64,140.82,41213.0,132.4833,132.6435,132.4739,132.6435,41213.0
2018-02-23 14:00:00,140.85,140.91,140.66,140.88,35327.0,132.6717,132.7282,132.4928,132.7,35327.0
2018-02-23 14:30:00,140.88,141.29,140.81,141.23,57903.0,132.7,133.0862,132.634,133.0297,57903.0
2018-02-23 15:00:00,141.28,141.65,141.27,141.6,53277.0,133.0768,133.4253,133.0673,133.3782,53277.0
2018-02-23 15:30:00,141.6,141.82,141.39,141.81,170207.0,133.3782,133.5854,133.1804,133.576,170207.0
2018-02-26 09:30:00,142.44,142.94,142.35,142.69,83433.0,134.1694,134.6404,134.0846,134.4049,83433.0
2018-02-26 10:00:00,142.67,142.79,142.32,142.37,78705.0,134.386,134.4991,134.0564,134.1035,78705.0
2018-02-26 10:30:00,142.38,142.53,142.21,142.32,26045.0,134.1129,134.2542,133.9528,134.0564,26045.0
2018-02-26 11:00:00,142.34,142.76,142.26,142.72,50535.0,134.0752,134.4708,133.9999,134.4331,50535.0
2018-02-26 11:30:00,142.71,142.77,142.58,142.63,27778.0,134.4237,134.4802,134.3013,134.3484,27778.0
2018-02-26 12:00:00,142.62,142.9,142.62,142.88,28529.0,134.3389,134.6027,134.3389,134.5839,28529.0
2018-02-26 12:30:00,142.91,143.05,142.75,143.02,45103.0,134.6121,134.744,134.4614,134.7157,45103.0
2018-02-26 13:00:00,143.01,143.09,142.95,143.09,37595.0,134.7063,134.7817,134.6498,134.7817,37595.0
2018-02-26 13:30:00,143.09,143.1,142.97,143.04,37066.0,134.7817,134.7911,134.6686,134.7346,37066.0
2018-02-26 14:00:00,143.06,143.22,143.04,143.08,61447.0,134.7534,134.9041,134.7346,134.7722,61447.0
2018-02-26 14:30:00,143.07,143.17,142.96,143.05,77150.0,134.7628,134.857,134.6592,134.744,77150.0
2018-02-26 15:00:00,143.04,143.39,143.02,143.37,162673.0,134.7346,135.0642,134.7157,135.0454,162673.0
2018-02-26 15:30:00,143.34,143.42,143.06,143.37,294510.0,135.0171,135.0925,134.7534,135.0454,294510.0
2018-02-27 09:30:00,143.39,143.58,143.01,143.06,129429.0,135.0642,135.2432,134.7063,134.7534,129429.0
2018-02-27 10:00:00,143.1,143.69,143.05,143.53,92013.0,134.7911,135.3468,134.744,135.1961,92013.0
2018-02-27 10:30:00,143.54,143.57,142.5,142.65,140731.0,135.2055,135.2338,134.2259,134.3672,140731.0
2018-02-27 11:00:00,142.55,143.03,142.49,142.65,70393.0,134.273,134.7251,134.2165,134.3672,70393.0
2018-02-27 11:30:00,142.66,142.84,142.36,142.39,54841.0,134.3766,134.5462,134.094,134.1223,54841.0
2018-02-27 12:00:00,142.43,142.62,142.04,142.33,86475.0,134.16,134.3389,133.7926,134.0658,86475.0
2018-02-27 12:30:00,142.33,142.8,142.3,142.79,117035.0,134.0658,134.5085,134.0375,134.4991,117035.0
2018-02-27 13:00:00,142.79,142.83,142.57,142.74,50314.0,134.4991,134.5368,134.2919,134.452,50314.0
2018-02-27 13:30:00,142.73,142.73,142.36,142.44,97777.0,134.4426,134.4426,134.094,134.1694,97777.0
2018-02-27 14:00:00,142.46,142.52,142.14,142.41,128053.0,134.1882,134.2448,133.8868,134.1411,128053.0
2018-02-27 14:30:00,142.35,142.61,142.13,142.37,94750.0,134.0846,134.3295,133.8774,134.1035,94750.0
2018-02-27 15:00:00,142.35,142.43,141.84,142.08,195368.0,134.0846,134.16,133.6042,133.8303,195368.0
2018-02-27 15:30:00,142.08,142.21,141.55,141.57,161003.0,133.8303,133.9528,133.3311,133.3499,161003.0
2018-02-28 09:30:00,142.15,142.46,141.95,142.46,27378.0,133.8962,134.1882,133.7079,134.1882,27378.0
2018-02-28 10:00:00,142.49,142.56,142.24,142.48,17185.0,134.2165,134.2824,133.981,134.2071,17185.0
2018-02-28 10:30:00,142.46,142.57,141.62,141.86,36328.0,134.1882,134.2919,133.397,133.6231,36328.0
2018-02-28 11:00:00,141.87,141.97,141.5,141.89,44534.0,133.6325,133.7267,133.284,133.6513,44534.0
2018-02-28 11:30:00,141.94,141.94,141.33,141.75,39455.0,133.6984,133.6984,133.1238,133.5195,39455.0
2018-02-28 12:00:00,141.74,141.91,141.67,141.8,26171.0,133.51,133.6702,133.4441,133.5666,26171.0
2018-02-28 12:30:00,141.7,142.21,141.7,142.2,16638.0,133.4724,133.9528,133.4724,133.9433,16638.0
2018-02-28 13:00:00,142.13,142.24,141.97,142.22,11270.0,133.8774,133.981,133.7267,133.9622,11270.0
2018-02-28 13:30:00,142.25,142.41,142.05,142.41,42071.0,133.9904,134.1411,133.802,134.1411,42071.0
2018-02-28 14:00:00,142.45,142.57,142.36,142.4,75396.0,134.1788,134.2919,134.094,134.1317,75396.0
2018-02-28 14:30:00,142.36,142.36,141.54,141.55,54046.0,134.094,134.094,133.3217,133.3311,54046.0
2018-02-28 15:00:00,141.63,141.67,141.01,141.25,62172.0,133.4064,133.4441,132.8224,133.0485,62172.0
2018-02-28 15:30:00,141.25,141.42,140.29,140.29,231583.0,133.0485,133.2086,132.1442,132.1442,231583.0
2018-03-01 09:30:00,140.32,140.73,139.28,139.46,129900.0,132.1725,132.5587,131.1929,131.3624,129900.0
2018-03-01 10:00:00,139.25,140.44,139.25,140.44,39253.0,131.1646,132.2855,131.1646,132.2855,39253.0
2018-03-01 10:30:00,140.44,141.07,139.91,139.96,121664.0,132.2855,132.8789,131.7863,131.8334,121664.0
2018-03-01 11:00:00,139.95,140.51,139.89,139.94,85080.0,131.824,132.3515,131.7675,131.8146,85080.0
2018-03-01 11:30:00,139.96,140.7,139.96,140.47,48620.0,131.8334,132.5304,131.8334,132.3138,48620.0
2018-03-01 12:00:00,140.49,140.49,139.6,139.72,80133.0,132.3326,132.3326,131.4943,131.6073,80133.0
2018-03-01 12:30:00,139.7,139.87,139.38,139.59,63889.0,131.5885,131.7486,131.2871,131.4849,63889.0
2018-03-01 13:00:00,139.42,139.42,138.59,139.07,93000.0,131.3248,131.3248,130.5429,130.9951,93000.0
2018-03-01 13:30:00,138.94,139.06,137.97,138.0,63209.0,130.8726,130.9857,129.9589,129.9872,63209.0
2018-03-01 14:00:00,138.03,138.06,137.28,138.04,190172.0,130.0155,130.0437,129.309,130.0249,190172.0
2018-03-01 14:30:00,138.06,138.24,137.63,138.1,145619.0,130.0437,130.2133,129.6387,130.0814,145619.0
2018-03-01 15:00:00,138.05,139.03,137.73,138.74,192816.0,130.0343,130.9574,129.7329,130.6842,192816.0
2018-03-01 15:30:00,138.78,138.88,137.91,138.36,548999.0,130.7219,130.8161,129.9024,130.3263,548999.0
2018-03-02 09:30:00,137.16,137.47,136.58,137.14,184156.0,129.196,129.488,128.6497,129.1771,184156.0
2018-03-02 10:00:00,137.13,137.37,136.81,137.09,61939.0,129.1677,129.3938,128.8663,129.13,61939.0
2018-03-02 10:30:00,137.03,137.83,137.03,137.43,50270.0,129.0735,129.8271,129.0735,129.4503,50270.0
2018-03-02 11:00:00,137.38,137.81,137.15,137.79,44694.0,129.4032,129.8082,129.1866,129.7894,44694.0
2018-03-02 11:30:00,137.78,138.35,137.52,138.35,44519.0,129.78,130.3169,129.5351,130.3169,44519.0
2018-03-02 12:00:00,138.33,138.47,138.04,138.45,49425.0,130.298,130.4299,130.0249,130.4111,49425.0
2018-03-02 12:30:00,138.51,138.87,138.19,138.77,44043.0,130.4676,130.8067,130.1662,130.7125,44043.0
2018-03-02 13:00:00,138.78,138.78,138.04,138.05,53333.0,130.7219,130.7219,130.0249,130.0343,53333.0
2018-03-02 13:30:00,138.02,138.34,137.7,138.16,65904.0,130.006,130.3075,129.7046,130.1379,65904.0
2018-03-02 14:00:00,138.14,138.73,138.14,138.4,77609.0,130.1191,130.6748,130.1191,130.364,77609.0
2018-03-02 14:30:00,138.46,138.84,138.25,138.49,62202.0,130.4205,130.7784,130.2227,130.4488,62202.0
2018-03-02 15:00:00,138.45,138.67,138.16,138.67,46672.0,130.4111,130.6183,130.1379,130.6183,46672.0
2018-03-02 15:30:00,138.61,139.49,138.61,139.2,223229.0,130.5618,131.3907,130.5618,131.1175,223229.0
2018-03-05 09:30:00,138.42,138.87,138.32,138.54,62017.0,130.3828,130.8067,130.2886,130.4958,62017.0
2018-03-05 10:00:00,138.59,138.73,138.27,138.61,26762.0,130.5429,130.6748,130.2415,130.5618,26762.0
2018-03-05 10:30:00,138.67,139.29,138.56,139.28,39978.0,130.6183,131.2023,130.5147,131.1929,39978.0
2018-03-05 11:00:00,139.3,139.97,139.3,139.86,57654.0,131.2117,131.8428,131.2117,131.7392,57654.0
2018-03-05 11:30:00,139.88,140.32,139.88,140.25,45739.0,131.758,132.1725,131.758,132.1066,45739.0
2018-03-05 12:00:00,140.23,140.47,140.03,140.15,46936.0,132.0877,132.3138,131.8993,132.0124,46936.0
2018-03-05 12:30:00,140.17,140.46,140.08,140.44,52854.0,132.0312,132.3044,131.9464,132.2855,52854.0
2018-03-05 13:00:00,140.48,140.68,140.42,140.44,36721.0,132.3232,132.5116,132.2667,132.2855,36721.0
2018-03-05 13:30:00,140.47,140.5,140.2,140.47,41258.0,132.3138,132.342,132.0595,132.3138,41258.0
2018-03-05 14:00:00,140.48,140.55,140.04,140.32,50867.0,132.3232,132.3891,131.9088,132.1725,50867.0
2018-03-05 14:30:00,140.32,140.83,140.31,140.81,60644.0,132.1725,132.6529,132.1631,132.634,60644.0
2018-03-05 15:00:00,140.8,140.99,140.7,140.72,81196.0,132.6246,132.8036,132.5304,132.5493,81196.0
2018-03-05 15:30:00,140.72,141.05,140.65,140.71,189821.0,132.5493,132.8601,132.4833,132.5398,189821.0
2018-03-06 09:30:00,141.41,141.46,140.8,141.22,111907.0,133.1992,133.2463,132.6246,133.0202,111907.0
2018-03-06 10:00:00,141.2,141.27,140.84,141.27,44057.0,133.0014,133.0673,132.6623,133.0673,44057.0
2018-03-06 10:30:00,141.27,141.35,140.5,140.58,56494.0,133.0673,133.1427,132.342,132.4174,56494.0
2018-03-06 11:00:00,140.57,140.82,140.37,140.42,72440.0,132.408,132.6435,132.2196,132.2667,72440.0
2018-03-06 11:30:00,140.45,140.83,140.36,140.83,27517.0,132.2949,132.6529,132.2102,132.6529,27517.0
2018-03-06 12:00:00,140.82,140.86,140.61,140.63,49068.0,132.6435,132.6811,132.4457,132.4645,49068.0
2018-03-06 12:30:00,140.62,141.24,140.61,141.24,51659.0,132.4551,133.0391,132.4457,133.0391,51659.0
2018-03-06 13:00:00,141.24,141.33,141.16,141.27,44960.0,133.0391,133.1238,132.9637,133.0673,44960.0
2018-03-06 13:30:00,141.28,141.33,140.86,140.95,41006.0,133.0768,133.1238,132.6811,132.7659,41006.0
2018-03-06 14:00:00,140.96,141.05,140.82,140.93,41601.0,132.7753,132.8601,132.6435,132.7471,41601.0
2018-03-06 14:30:00,140.95,141.35,140.94,141.21,56780.0,132.7659,133.1427,132.7565,133.0108,56780.0
2018-03-06 15:00:00,141.2,141.26,140.92,141.16,88326.0,133.0014,133.0579,132.7377,132.9637,88326.0
2018-03-06 15:30:00,141.15,141.3,140.97,141.24,183628.0,132.9543,133.0956,132.7848,133.0391,183628.0
2018-03-07 09:30:00,140.03,140.74,139.88,140.5,89801.0,131.8993,132.5681,131.758,132.342,89801.0
2018-03-07 10:00:00,140.44,140.92,140.4,140.9,75575.0,132.2855,132.7377,132.2478,132.7188,75575.0
2018-03-07 10:30:00,140.88,141.24,140.75,141.14,37430.0,132.7,133.0391,132.5775,132.9449,37430.0
2018-03-07 11:00:00,141.12,141.16,140.57,140.75,49892.0,132.926,132.9637,132.408,132.5775,49892.0
2018-03-07 11:30:00,140.76,140.95,140.39,140.39,50156.0,132.5869,132.7659,132.2384,132.2384,50156.0
2018-03-07 12:00:00,140.37,140.4,140.04,140.38,39908.0,132.2196,132.2478,131.9088,132.229,39908.0
2018-03-07 12:30:00,140.33,140.67,140.3,140.67,37788.0,132.1819,132.5022,132.1537,132.5022,37788.0
2018-03-07 13:00:00,140.52,140.71,140.25,140.71,23672.0,132.3609,132.5398,132.1066,132.5398,23672.0
2018-03-07 13:30:00,140.8,140.91,140.68,140.79,30378.0,132.6246,132.7282,132.5116,132.6152,30378.0
2018-03-07 14:00:00,140.75,141.08,140.72,140.95,56169.0,132.5775,132.8884,132.5493,132.7659,56169.0
2018-03-07 14:30:00,140.9,141.18,140.9,140.99,62964.0,132.7188,132.9826,132.7188,132.8036,62964.0
2018-03-07 15:00:00,141.0,141.45,141.0,141.39,71514.0,132.813,133.2369,132.813,133.1804,71514.0
2018-03-07 15:30:00,141.4,141.67,141.38,141.49,119883.0,133.1898,133.4441,133.1709,133.2746,119883.0
2018-03-08 09:30:00,141.93,142.11,141.76,141.81,65754.0,133.689,133.8586,133.5289,133.576,65754.0
2018-03-08 10:00:00,141.9,142.03,141.66,141.87,50499.0,133.6608,133.7832,133.4347,133.6325,50499.0
2018-03-08 10:30:00,141.82,141.93,141.61,141.8,29110.0,133.5854,133.689,133.3876,133.5666,29110.0
2018-03-08 11:00:00,141.75,142.21,141.75,142.03,24942.0,133.5195,133.9528,133.5195,133.7832,24942.0
2018-03-08 11:30:00,142.02,142.03,141.74,141.94,36397.0,133.7738,133.7832,133.51,133.6984,36397.0
2018-03-08 12:00:00,141.95,141.98,141.61,141.79,92663.0,133.7079,133.7361,133.3876,133.5571,92663.0
2018-03-08 12:30:00,141.79,141.9,141.64,141.81,20392.0,133.5571,133.6608,133.4159,133.576,20392.0
2018-03-08 13:00:00,141.82,141.92,141.48,141.51,39567.0,133.5854,133.6796,133.2651,133.2934,39567.0
2018-03-08 13:30:00,141.53,141.72,141.38,141.69,25899.0,133.3122,133.4912,133.1709,133.4629,25899.0
2018-03-08 14:00:00,141.67,141.72,141.49,141.7,93251.0,133.4441,133.4912,133.2746,133.4724,93251.0
2018-03-08 14:30:00,141.68,142.07,141.58,141.99,87578.0,133.4535,133.8209,133.3593,133.7455,87578.0
2018-03-08 15:00:00,142.06,142.3,142.04,142.19,43860.0,133.8115,134.0375,133.7926,133.9339,43860.0
2018-03-08 15:30:00,142.19,142.22,141.69,142.21,81576.0,133.9339,133.9622,133.4629,133.9528,81576.0
2018-03-09 09:30:00,143.12,143.28,142.94,143.16,99767.0,134.8099,134.9606,134.6404,134.8476,99767.0
2018-03-09 10:00:00,143.25,143.53,143.16,143.4,48804.0,134.9324,135.1961,134.8476,135.0737,48804.0
2018-03-09 10:30:00,143.46,143.81,143.39,143.65,48298.0,135.1302,135.4599,135.0642,135.3091,48298.0
2018-03-09 11:00:00,143.65,143.8,143.6,143.78,32990.0,135.3091,135.4504,135.262,135.4316,32990.0
2018-03-09 11:30:00,143.81,143.87,143.77,143.85,44572.0,135.4599,135.5164,135.4222,135.4975,44572.0
2018-03-09 12:00:00,143.84,144.11,143.83,144.01,28740.0,135.4881,135.7424,135.4787,135.6482,28740.0
2018-03-09 12:30:00,144.01,144.17,144.01,144.04,25172.0,135.6482,135.7989,135.6482,135.6765,25172.0
2018-03-09 13:00:00,144.06,144.24,144.06,144.22,25541.0,135.6953,135.8649,135.6953,135.846,25541.0
2018-03-09 13:30:00,144.21,144.26,144.12,144.22,38376.0,135.8366,135.8837,135.7519,135.846,38376.0
2018-03-09 14:00:00,144.24,144.38,144.15,144.23,143029.0,135.8649,135.9968,135.7801,135.8555,143029.0
2018-03-09 14:30:00,144.24,144.36,144.22,144.36,66981.0,135.8649,135.9779,135.846,135.9779,66981.0
2018-03-09 15:00:00,144.35,144.4,144.27,144.4,68737.0,135.9685,136.0156,135.8931,136.0156,68737.0
2018-03-09 15:30:00,144.41,144.7,144.35,144.67,405254.0,136.025,136.2982,135.9685,136.2699,405254.0
2018-03-12 09:30:00,144.98,145.28,144.85,145.15,48915.0,136.5619,136.8445,136.4395,136.722,48915.0
2018-03-12 10:00:00,145.11,145.21,145.01,145.08,84090.0,136.6844,136.7786,136.5902,136.6561,84090.0
2018-03-12 10:30:00,145.07,145.09,144.74,144.76,62864.0,136.6467,136.6655,136.3359,136.3547,62864.0
2018-03-12 11:00:00,144.72,144.88,144.48,144.5,59524.0,136.317,136.4677,136.0909,136.1098,59524.0
2018-03-12 11:30:00,144.52,144.92,144.5,144.88,104828.0,136.1286,136.5054,136.1098,136.4677,104828.0
2018-03-12 12:00:00,144.88,145.07,144.88,144.95,47834.0,136.4677,136.6467,136.4677,136.5337,47834.0
2018-03-12 12:30:00,144.95,144.99,144.82,144.91,71062.0,136.5337,136.5713,136.4112,136.496,71062.0
2018-03-12 13:00:00,144.92,145.09,144.92,144.98,47132.0,136.5054,136.6655,136.5054,136.5619,47132.0
2018-03-12 13:30:00,144.97,145.1,144.81,144.81,22673.0,136.5525,136.6749,136.4018,136.4018,22673.0
2018-03-12 14:00:00,144.83,144.96,144.62,144.71,41037.0,136.4206,136.5431,136.2228,136.3076,41037.0
2018-03-12 14:30:00,144.71,144.77,144.53,144.66,94449.0,136.3076,136.3641,136.138,136.2605,94449.0
2018-03-12 15:00:00,144.65,144.89,144.65,144.86,54507.0,136.2511,136.4771,136.2511,136.4489,54507.0
2018-03-12 15:30:00,144.85,145.16,144.72,144.72,148321.0,136.4395,136.7315,136.317,136.317,148321.0
2018-03-13 09:30:00,145.38,145.71,145.33,145.43,64186.0,136.9387,137.2495,136.8916,136.9858,64186.0
2018-03-13 10:00:00,145.37,145.58,145.26,145.35,41941.0,136.9293,137.1271,136.8257,136.9104,41941.0
2018-03-13 10:30:00,145.38,145.38,144.94,144.96,80615.0,136.9387,136.9387,136.5242,136.5431,80615.0
2018-03-13 11:00:00,144.93,144.93,144.41,144.51,90003.0,136.5148,136.5148,136.025,136.1192,90003.0
2018-03-13 11:30:00,144.52,144.66,144.35,144.46,97152.0,136.1286,136.2605,135.9685,136.0721,97152.0
2018-03-13 12:00:00,144.45,144.48,143.83,144.19,71361.0,136.0627,136.0909,135.4787,135.8178,71361.0
2018-03-13 12:30:00,144.25,144.59,144.24,144.51,34027.0,135.8743,136.1946,135.8649,136.1192,34027.0
2018-03-13 13:00:00,144.61,144.69,144.5,144.57,13404.0,136.2134,136.2888,136.1098,136.1757,13404.0
2018-03-13 13:30:00,144.62,144.71,144.25,144.26,54809.0,136.2228,136.3076,135.8743,135.8837,54809.0
2018-03-13 14:00:00,144.24,144.4,144.04,144.07,97087.0,135.8649,136.0156,135.6765,135.7048,97087.0
2018-03-13 14:30:00,144.09,144.37,143.78,143.96,128531.0,135.7236,135.9873,135.4316,135.6011,128531.0
2018-03-13 15:00:00,143.98,144.08,143.48,143.56,114049.0,135.62,135.7142,135.149,135.2244,114049.0
2018-03-13 15:30:00,143.56,143.8,143.33,143.68,340447.0,135.2244,135.4504,135.0077,135.3374,340447.0
2018-03-14 09:30:00,144.31,144.41,143.74,143.87,223015.0,135.9308,136.025,135.3939,135.5164,223015.0
2018-03-14 10:00:00,143.92,144.17,143.51,143.74,191187.0,135.5635,135.7989,135.1773,135.3939,191187.0
2018-03-14 10:30:00,143.72,143.96,143.62,143.77,155896.0,135.3751,135.6011,135.2809,135.4222,155896.0
2018-03-14 11:00:00,143.83,143.84,143.3,143.56,44204.0,135.4787,135.4881,134.9795,135.2244,44204.0
2018-03-14 11:30:00,143.56,143.61,142.91,142.99,197731.0,135.2244,135.2715,134.6121,134.6875,197731.0
2018-03-14 12:00:00,143.02,143.24,142.84,143.12,48221.0,134.7157,134.9229,134.5462,134.8099,48221.0
2018-03-14 12:30:00,143.22,143.49,143.17,143.34,65338.0,134.9041,135.1584,134.857,135.0171,65338.0
2018-03-14 13:00:00,143.31,143.36,143.0,143.22,56267.0,134.9889,135.036,134.6969,134.9041,56267.0
2018-03-14 13:30:00,143.29,143.94,143.29,143.76,145232.0,134.97,135.5823,134.97,135.4128,145232.0
2018-03-14 14:00:00,143.76,143.84,143.48,143.59,77912.0,135.4128,135.4881,135.149,135.2526,77912.0
2018-03-14 14:30:00,143.59,143.69,142.93,143.33,75764.0,135.2526,135.3468,134.6309,135.0077,75764.0
2018-03-14 15:00:00,143.37,143.37,142.95,143.08,108112.0,135.0454,135.0454,134.6498,134.7722,108112.0
2018-03-14 15:30:00,143.08,143.24,142.92,143.19,162763.0,134.7722,134.9229,134.6215,134.8759,162763.0
2018-03-15 09:30:00,143.51,143.61,142.88,143.1,96969.0,135.1773,135.2715,134.5839,134.7911,96969.0
2018-03-15 10:00:00,143.19,143.44,143.12,143.4,68551.0,134.8759,135.1113,134.8099,135.0737,68551.0
2018-03-15 10:30:00,143.52,143.52,143.2,143.48,66926.0,135.1867,135.1867,134.8853,135.149,66926.0
2018-03-15 11:00:00,143.5,143.95,143.49,143.91,76295.0,135.1679,135.5917,135.1584,135.554,76295.0
2018-03-15 11:30:00,143.9,143.9,143.45,143.58,26667.0,135.5446,135.5446,135.1208,135.2432,26667.0
2018-03-15 12:00:00,143.64,143.82,143.46,143.49,546344.0,135.2997,135.4693,135.1302,135.1584,546344.0
2018-03-15 12:30:00,143.51,143.54,143.32,143.43,30761.0,135.1773,135.2055,134.9983,135.1019,30761.0
2018-03-15 13:00:00,143.39,143.51,143.19,143.34,51437.0,135.0642,135.1773,134.8759,135.0171,51437.0
2018-03-15 13:30:00,143.36,143.39,142.8,142.8,53160.0,135.036,135.0642,134.5085,134.5085,53160.0
2018-03-15 14:00:00,142.8,143.1,142.71,142.91,75098.0,134.5085,134.7911,134.4237,134.6121,75098.0
2018-03-15 14:30:00,142.92,143.09,142.81,143.09,51715.0,134.6215,134.7817,134.5179,134.7817,51715.0
2018-03-15 15:00:00,143.12,143.2,142.93,143.2,67691.0,134.8099,134.8853,134.6309,134.8853,67691.0
2018-03-15 15:30:00,143.18,143.28,143.09,143.09,200579.0,134.8664,134.9606,134.7817,134.7817,200579.0
2018-03-16 09:30:00,143.34,143.69,143.28,143.53,60336.0,135.0171,135.3468,134.9606,135.1961,60336.0
2018-03-16 10:00:00,143.56,143.68,143.37,143.57,38816.0,135.2244,135.3374,135.0454,135.2338,38816.0
2018-03-16 10:30:00,143.65,143.68,143.48,143.61,83050.0,135.3091,135.3374,135.149,135.2715,83050.0
2018-03-16 11:00:00,143.62,143.66,143.38,143.52,79948.0,135.2809,135.3186,135.0548,135.1867,79948.0
2018-03-16 11:30:00,143.55,143.6,143.11,143.11,271859.0,135.2149,135.262,134.8005,134.8005,271859.0
2018-03-16 12:00:00,143.12,143.31,143.12,143.25,61596.0,134.8099,134.9889,134.8099,134.9324,61596.0
2018-03-16 12:30:00,143.24,143.42,143.18,143.41,55373.0,134.9229,135.0925,134.8664,135.0831,55373.0
2018-03-16 13:00:00,143.42,143.47,143.17,143.18,74342.0,135.0925,135.1396,134.857,134.8664,74342.0
2018-03-16 13:30:00,143.18,143.3,143.06,143.16,141218.0,134.8664,134.9795,134.7534,134.8476,141218.0
2018-03-16 14:00:00,143.17,143.25,143.04,143.23,146682.0,134.857,134.9324,134.7346,134.9135,146682.0
2018-03-16 14:30:00,143.22,143.32,143.18,143.27,74821.0,134.9041,134.9983,134.8664,134.9512,74821.0
2018-03-16 15:00:00,143.26,143.37,143.18,143.33,234665.0,134.9418,135.0454,134.8664,135.0077,234665.0
2018-03-16 15:30:00,143.34,143.48,143.1,143.1,335313.0,135.0171,135.149,134.7911,134.7911,335313.0
2018-03-19 09:30:00,142.42,142.42,141.86,142.07,92798.0,134.1506,134.1506,133.6231,133.8209,92798.0
2018-03-19 10:00:00,142.04,142.13,141.76,141.97,46306.0,133.7926,133.8774,133.5289,133.7267,46306.0
2018-03-19 10:30:00,141.99,142.05,141.36,141.43,25726.0,133.7455,133.802,133.1521,133.218,25726.0
2018-03-19 11:00:00,141.39,141.46,141.09,141.24,55331.0,133.1804,133.2463,132.8978,133.0391,55331.0
2018-03-19 11:30:00,141.24,141.26,140.48,140.54,72410.0,133.0391,133.0579,132.3232,132.3797,72410.0
2018-03-19 12:00:00,140.59,140.81,140.5,140.81,88675.0,132.4268,132.634,132.342,132.634,88675.0
2018-03-19 12:30:00,140.79,140.8,140.33,140.63,55854.0,132.6152,132.6246,132.1819,132.4645,55854.0
2018-03-19 13:00:00,140.61,140.66,139.98,140.16,97501.0,132.4457,132.4928,131.8522,132.0218,97501.0
2018-03-19 13:30:00,140.14,140.48,140.1,140.46,56930.0,132.0029,132.3232,131.9653,132.3044,56930.0
2018-03-19 14:00:00,140.44,140.66,140.24,140.37,36426.0,132.2855,132.4928,132.0971,132.2196,36426.0
2018-03-19 14:30:00,140.34,140.47,139.88,140.38,64609.0,132.1913,132.3138,131.758,132.229,64609.0
2018-03-19 15:00:00,140.36,140.71,140.17,140.48,68899.0,132.2102,132.5398,132.0312,132.3232,68899.0
2018-03-19 15:30:00,140.43,141.06,140.29,140.94,159728.0,132.2761,132.8695,132.1442,132.7565,159728.0
2018-03-20 09:30:00,141.03,141.7,141.02,141.36,44358.0,132.8413,133.4724,132.8318,133.1521,44358.0
2018-03-20 10:00:00,141.39,141.58,141.13,141.58,66735.0,133.1804,133.3593,132.9355,133.3593,66735.0
2018-03-20 10:30:00,141.74,141.74,141.39,141.48,53288.0,133.51,133.51,133.1804,133.2651,53288.0
2018-03-20 11:00:00,141.61,141.61,141.29,141.42,15241.0,133.3876,133.3876,133.0862,133.2086,15241.0
2018-03-20 11:30:00,141.36,141.37,140.87,141.0,22366.0,133.1521,133.1615,132.6906,132.813,22366.0
2018-03-20 12:00:00,141.15,141.52,141.07,141.52,55410.0,132.9543,133.3028,132.8789,133.3028,55410.0
2018-03-20 12:30:00,141.54,141.6,141.3,141.35,472269.0,133.3217,133.3782,133.0956,133.1427,472269.0
2018-03-20 13:00:00,141.35,141.42,141.14,141.21,212498.0,133.1427,133.2086,132.9449,133.0108,212498.0
2018-03-20 13:30:00,141.21,141.25,141.04,141.11,32993.0,133.0108,133.0485,132.8507,132.9166,32993.0
2018-03-20 14:00:00,141.09,141.48,141.03,141.47,33923.0,132.8978,133.2651,132.8413,133.2557,33923.0
2018-03-20 14:30:00,141.48,141.65,141.43,141.62,52694.0,133.2651,133.4253,133.218,133.397,52694.0
2018-03-20 15:00:00,141.62,141.81,141.57,141.58,53032.0,133.397,133.576,133.3499,133.3593,53032.0
2018-03-20 15:30:00,141.59,141.65,141.37,141.45,342912.0,133.3688,133.4253,133.1615,133.2369,342912.0
2018-03-21 09:30:00,141.24,141.39,141.09,141.24,102687.0,133.0391,133.1804,132.8978,133.0391,102687.0
2018-03-21 10:00:00,141.25,141.58,141.25,141.36,87942.0,133.0485,133.3593,133.0485,133.1521,87942.0
2018-03-21 10:30:00,141.34,141.55,141.26,141.41,28711.0,133.1333,133.3311,133.0579,133.1992,28711.0
2018-03-21 11:00:00,141.39,141.6,141.32,141.55,16759.0,133.1804,133.3782,133.1144,133.3311,16759.0
2018-03-21 11:30:00,141.59,142.06,141.56,141.95,37032.0,133.3688,133.8115,133.3405,133.7079,37032.0
2018-03-21 12:00:00,141.91,141.97,141.83,141.93,41090.0,133.6702,133.7267,133.5948,133.689,41090.0
2018-03-21 12:30:00,141.91,142.01,141.88,141.98,25084.0,133.6702,133.7644,133.6419,133.7361,25084.0
2018-03-21 13:00:00,141.98,141.98,141.67,141.75,22966.0,133.7361,133.7361,133.4441,133.5195,22966.0
2018-03-21 13:30:00,141.75,141.87,141.61,141.8,21315.0,133.5195,133.6325,133.3876,133.5666,21315.0
2018-03-21 14:00:00,141.92,142.38,141.53,141.71,115087.0,133.6796,134.1129,133.3122,133.4818,115087.0
2018-03-21 14:30:00,141.68,141.69,140.63,141.06,85693.0,133.4535,133.4629,132.4645,132.8695,85693.0
2018-03-21 15:00:00,141.01,141.7,141.01,141.25,132611.0,132.8224,133.4724,132.8224,133.0485,132611.0
2018-03-21 15:30:00,141.28,141.56,140.88,140.88,115487.0,133.0768,133.3405,132.7,132.7,115487.0
2018-03-22 09:30:00,138.97,139.29,138.63,138.92,99816.0,131.285,131.5873,130.9638,131.2378,99816.0
2018-03-22 10:00:00,138.95,139.57,138.84,139.08,75897.0,131.2661,131.8518,131.1622,131.3889,75897.0
2018-03-22 10:30:00,139.09,139.09,138.1,138.29,320849.0,131.3984,131.3984,130.4631,130.6426,320849.0
2018-03-22 11:00:00,138.35,138.52,137.88,138.02,193417.0,130.6993,130.8599,130.2553,130.3876,193417.0
2018-03-22 11:30:00,138.08,138.12,137.59,137.78,73363.0,130.4442,130.482,129.9813,130.1608,73363.0
2018-03-22 12:00:00,137.78,138.66,137.59,138.66,219567.0,130.1608,130.9922,129.9813,130.9922,219567.0
2018-03-22 12:30:00,138.58,138.8,138.35,138.46,36666.0,130.9166,131.1244,130.6993,130.8032,36666.0
2018-03-22 13:00:00,138.43,139.02,138.1,139.02,22045.0,130.7749,131.3323,130.4631,131.3323,22045.0
2018-03-22 13:30:00,139.07,139.19,138.82,138.94,44412.0,131.3795,131.4929,131.1433,131.2567,44412.0
2018-03-22 14:00:00,138.97,139.02,138.24,138.24,107227.0,131.285,131.3323,130.5954,130.5954,107227.0
2018-03-22 14:30:00,138.19,138.5,137.93,138.06,62421.0,130.5482,130.841,130.3025,130.4254,62421.0
2018-03-22 15:00:00,138.0,138.33,137.54,137.62,237532.0,130.3687,130.6804,129.9341,130.0097,237532.0
2018-03-22 15:30:00,137.62,137.66,136.7,136.79,649619.0,130.0097,130.0475,129.1406,129.2256,649619.0
2018-03-23 09:30:00,136.87,137.46,136.45,136.9,149277.0,129.3012,129.8585,128.9044,129.3295,149277.0
2018-03-23 10:00:00,137.03,137.24,136.56,136.86,148464.0,129.4523,129.6507,129.0083,129.2917,148464.0
2018-03-23 10:30:00,136.9,137.29,136.82,137.27,63829.0,129.3295,129.6979,129.2539,129.679,63829.0
2018-03-23 11:00:00,137.28,137.38,136.66,136.68,398982.0,129.6885,129.783,129.1028,129.1217,398982.0
2018-03-23 11:30:00,136.66,136.78,135.76,135.81,251065.0,129.1028,129.2161,128.2525,128.2998,251065.0
2018-03-23 12:00:00,135.78,136.43,135.78,136.4,213674.0,128.2714,128.8855,128.2714,128.8571,213674.0
2018-03-23 12:30:00,136.4,136.4,135.84,135.85,53905.0,128.8571,128.8571,128.3281,128.3376,53905.0
2018-03-23 13:00:00,135.85,136.69,135.77,136.56,52113.0,128.3376,129.1311,128.262,129.0083,52113.0
2018-03-23 13:30:00,136.6,137.07,136.26,136.92,41021.0,129.0461,129.4901,128.7249,129.3484,41021.0
2018-03-23 14:00:00,137.07,137.08,136.01,136.17,92677.0,129.4901,129.4995,128.4887,128.6399,92677.0
2018-03-23 14:30:00,136.09,136.21,135.0,135.06,115833.0,128.5643,128.6777,127.5346,127.5912,115833.0
2018-03-23 15:00:00,135.07,135.38,134.64,134.88,189572.0,127.6007,127.8936,127.1945,127.4212,189572.0
2018-03-23 15:30:00,134.88,134.88,133.87,133.93,1128152.0,127.4212,127.4212,126.4671,126.5237,1128152.0
2018-03-26 09:30:00,136.11,136.72,135.99,136.42,132169.0,128.5832,129.1595,128.4698,128.876,132169.0
2018-03-26 10:00:00,136.42,136.59,135.79,135.79,84109.0,128.876,129.0366,128.2809,128.2809,84109.0
2018-03-26 10:30:00,135.73,135.96,135.41,135.54,105183.0,128.2242,128.4415,127.9219,128.0447,105183.0
2018-03-26 11:00:00,135.6,135.61,134.56,135.02,89722.0,128.1014,128.1108,127.1189,127.5535,89722.0
2018-03-26 11:30:00,134.94,135.7,134.88,135.5,92453.0,127.4779,128.1959,127.4212,128.0069,92453.0
2018-03-26 12:00:00,135.5,136.02,135.28,135.86,71326.0,128.0069,128.4982,127.7991,128.347,71326.0
2018-03-26 12:30:00,135.88,136.16,135.63,135.74,46678.0,128.3659,128.6304,128.1297,128.2336,46678.0
2018-03-26 13:00:00,135.71,136.33,135.71,136.08,47060.0,128.2053,128.791,128.2053,128.5548,47060.0
2018-03-26 13:30:00,136.09,136.29,135.85,136.06,51202.0,128.5643,128.7532,128.3376,128.5359,51202.0
2018-03-26 14:00:00,136.1,136.93,136.02,136.92,111941.0,128.5737,129.3578,128.4982,129.3484,111941.0
2018-03-26 14:30:00,136.98,137.25,136.81,136.95,82786.0,129.4051,129.6601,129.2445,129.3767,82786.0
2018-03-26 15:00:00,136.93,137.46,136.93,137.44,99599.0,129.3578,129.8585,129.3578,129.8396,99599.0
2018-03-26 15:30:00,137.45,138.02,137.42,137.87,240774.0,129.8491,130.3876,129.8207,130.2459,240774.0
2018-03-27 09:30:00,138.45,138.72,137.7,138.13,358213.0,130.7938,131.0489,130.0853,130.4915,358213.0
2018-03-27 10:00:00,138.16,138.36,137.52,137.89,94824.0,130.5198,130.7088,129.9152,130.2648,94824.0
2018-03-27 10:30:00,137.86,138.15,137.56,137.84,51589.0,130.2364,130.5104,129.953,130.2175,51589.0
2018-03-27 11:00:00,137.8,137.9,137.57,137.71,74326.0,130.1797,130.2742,129.9624,130.0947,74326.0
2018-03-27 11:30:00,137.83,138.57,137.82,138.44,50037.0,130.2081,130.9071,130.1986,130.7843,50037.0
2018-03-27 12:00:00,138.46,138.56,137.82,137.89,275747.0,130.8032,130.8977,130.1986,130.2648,275747.0
2018-03-27 12:30:00,137.84,138.01,137.54,137.88,66786.0,130.2175,130.3781,129.9341,130.2553,66786.0
2018-03-27 13:00:00,137.96,138.18,137.69,137.7,52771.0,130.3309,130.5387,130.0758,130.0853,52771.0
2018-03-27 13:30:00,137.7,137.76,136.86,137.18,71725.0,130.0853,130.1419,129.2917,129.594,71725.0
2018-03-27 14:00:00,137.17,137.27,136.53,136.54,84113.0,129.5846,129.679,128.98,128.9894,84113.0
2018-03-27 14:30:00,136.5,136.98,136.05,136.05,192305.0,128.9516,129.4051,128.5265,128.5265,192305.0
2018-03-27 15:00:00,136.1,136.14,134.82,134.95,229198.0,128.5737,128.6115,127.3645,127.4873,229198.0
2018-03-27 15:30:00,134.79,134.87,133.75,134.67,371300.0,127.3362,127.4118,126.3537,127.2228,371300.0
2018-03-28 09:30:00,134.57,134.96,133.73,134.92,63845.0,127.1283,127.4968,126.3348,127.459,63845.0
2018-03-28 10:00:00,134.95,135.3,134.08,134.33,97006.0,127.4873,127.818,126.6654,126.9016,97006.0
2018-03-28 10:30:00,134.44,134.58,133.2,133.85,112208.0,127.0055,127.1378,125.8341,126.4482,112208.0
2018-03-28 11:00:00,133.98,134.42,133.64,133.87,51891.0,126.571,126.9866,126.2498,126.4671,51891.0
2018-03-28 11:30:00,133.7,134.53,133.4,134.21,855328.0,126.3065,127.0906,126.023,126.7883,855328.0
2018-03-28 12:00:00,134.28,135.58,134.12,134.81,86673.0,126.8544,128.0825,126.7032,127.3551,86673.0
2018-03-28 12:30:00,134.83,135.21,134.28,134.28,84430.0,127.374,127.733,126.8544,126.8544,84430.0
2018-03-28 13:00:00,134.03,134.74,133.88,134.57,128200.0,126.6182,127.2889,126.4765,127.1283,128200.0
2018-03-28 13:30:00,134.64,135.13,134.26,134.72,68679.0,127.1945,127.6574,126.8355,127.2701,68679.0
2018-03-28 14:00:00,134.92,134.92,134.1,134.24,45776.0,127.459,127.459,126.6843,126.8166,45776.0
2018-03-28 14:30:00,134.16,134.93,134.14,134.24,88071.0,126.741,127.4684,126.7221,126.8166,88071.0
2018-03-28 15:00:00,134.24,134.37,133.52,134.3,75932.0,126.8166,126.9394,126.1364,126.8733,75932.0
2018-03-28 15:30:00,134.32,134.77,133.96,134.0,149504.0,126.8922,127.3173,126.5521,126.5899,149504.0
2018-03-29 09:30:00,134.73,134.97,133.98,134.15,1001687.0,127.2795,127.5062,126.571,126.7316,1001687.0
2018-03-29 10:00:00,134.12,134.64,134.09,134.57,106145.0,126.7032,127.1945,126.6749,127.1283,106145.0
2018-03-29 10:30:00,134.59,135.69,134.52,135.69,75939.0,127.1472,128.1864,127.0811,128.1864,75939.0
2018-03-29 11:00:00,135.75,136.05,135.48,135.59,58452.0,128.2431,128.5265,127.988,128.0919,58452.0
2018-03-29 11:30:00,135.6,135.8,135.3,135.75,65003.0,128.1014,128.2903,127.818,128.2431,65003.0
2018-03-29 12:00:00,135.77,135.83,135.29,135.78,132982.0,128.262,128.3187,127.8085,128.2714,132982.0
2018-03-29 12:30:00,135.8,135.89,135.55,135.8,65958.0,128.2903,128.3754,128.0542,128.2903,65958.0
2018-03-29 13:00:00,135.8,135.89,135.44,135.82,41935.0,128.2903,128.3754,127.9502,128.3092,41935.0
2018-03-29 13:30:00,135.84,136.56,135.78,136.38,56145.0,128.3281,129.0083,128.2714,128.8383,56145.0
2018-03-29 14:00:00,136.37,136.74,136.21,136.56,91406.0,128.8288,129.1783,128.6777,129.0083,91406.0
2018-03-29 14:30:00,136.6,137.04,136.53,136.86,107235.0,129.0461,129.4618,128.98,129.2917,107235.0
2018-03-29 15:00:00,136.81,137.23,136.43,136.63,125007.0,129.2445,129.6412,128.8855,129.0744,125007.0
2018-03-29 15:30:00,136.57,136.78,136.07,136.07,368854.0,129.0177,129.2161,128.5454,128.5454,368854.0
2018-04-02 09:30:00,135.31,135.9,134.76,135.0,143866.0,127.8274,128.3848,127.3078,127.5346,143866.0
2018-04-02 10:00:00,134.92,134.93,134.22,134.29,55932.0,127.459,127.4684,126.7977,126.8638,55932.0
2018-04-02 10:30:00,134.26,134.29,133.72,133.73,44970.0,126.8355,126.8638,126.3253,126.3348,44970.0
2018-04-02 11:00:00,133.7,133.7,133.22,133.58,88819.0,126.3065,126.3065,125.853,126.1931,88819.0
2018-04-02 11:30:00,133.58,133.58,132.29,132.78,150268.0,126.1931,126.1931,124.9744,125.4373,150268.0
2018-04-02 12:00:00,132.73,132.96,132.27,132.85,158838.0,125.3901,125.6074,124.9555,125.5035,158838.0
2018-04-02 12:30:00,132.9,133.36,132.84,132.96,75626.0,125.5507,125.9853,125.494,125.6074,75626.0
2018-04-02 13:00:00,132.97,133.11,132.19,132.19,78283.0,125.6168,125.7491,124.88,124.88,78283.0
2018-04-02 13:30:00,132.25,132.61,131.96,131.96,133671.0,124.9366,125.2767,124.6627,124.6627,133671.0
2018-04-02 14:00:00,131.95,132.29,131.51,131.86,247539.0,124.6532,124.9744,124.2376,124.5682,247539.0
2018-04-02 14:30:00,131.84,132.28,131.53,132.17,183377.0,124.5493,124.965,124.2565,124.8611,183377.0
2018-04-02 15:00:00,132.17,132.61,131.98,132.12,241205.0,124.8611,125.2767,124.6816,124.8138,241205.0
2018-04-02 15:30:00,132.13,133.12,131.78,132.83,559442.0,124.8233,125.7585,124.4926,125.4846,559442.0
2018-04-03 09:30:00,133.78,133.95,133.23,133.36,395197.0,126.382,126.5426,125.8624,125.9853,395197.0
2018-04-03 10:00:00,133.35,133.35,132.4,132.94,57973.0,125.9758,125.9758,125.0783,125.5885,57973.0
2018-04-03 10:30:00,132.94,133.69,132.85,133.61,115869.0,125.5885,126.297,125.5035,126.2214,115869.0
2018-04-03 11:00:00,133.62,134.22,133.62,133.88,64301.0,126.2309,126.7977,126.2309,126.4765,64301.0
2018-04-03 11:30:00,133.83,133.86,133.03,133.03,48302.0,126.4293,126.4576,125.6735,125.6735,48302.0
2018-04-03 12:00:00,133.11,133.4,132.81,132.91,35523.0,125.7491,126.023,125.4657,125.5601,35523.0
2018-04-03 12:30:00,132.92,133.32,132.9,133.12,52663.0,125.5696,125.9475,125.5507,125.7585,52663.0
2018-04-03 13:00:00,133.13,133.71,132.95,133.57,125133.0,125.768,126.3159,125.5979,126.1836,125133.0
2018-04-03 13:30:00,133.59,133.65,133.2,133.57,51005.0,126.2025,126.2592,125.8341,126.1836,51005.0
2018-04-03 14:00:00,133.59,133.64,132.94,133.04,68974.0,126.2025,126.2498,125.5885,125.683,68974.0
2018-04-03 14:30:00,132.99,133.92,132.59,133.81,164029.0,125.6357,126.5143,125.2578,126.4104,164029.0
2018-04-03 15:00:00,133.75,134.71,133.66,134.58,203854.0,126.3537,127.2606,126.2687,127.1378,203854.0
2018-04-03 15:30:00,134.46,134.48,133.85,134.36,279055.0,127.0244,127.0433,126.4482,126.93,279055.0
2018-04-04 09:30:00,132.09,132.97,131.81,132.91,158598.0,124.7855,125.6168,124.521,125.5601,158598.0
2018-04-04 10:00:00,132.88,133.23,132.6,132.89,101982.0,125.5318,125.8624,125.2673,125.5412,101982.0
2018-04-04 10:30:00,132.83,133.59,132.59,133.52,81520.0,125.4846,126.2025,125.2578,126.1364,81520.0
2018-04-04 11:00:00,133.52,134.02,133.19,133.89,53896.0,126.1364,126.6088,125.8247,126.4859,53896.0
2018-04-04 11:30:00,133.88,134.24,133.79,134.02,54735.0,126.4765,126.8166,126.3915,126.6088,54735.0
2018-04-04 12:00:00,134.03,134.55,133.9,134.45,58967.0,126.6182,127.1095,126.4954,127.015,58967.0
2018-04-04 12:30:00,134.52,134.69,134.31,134.45,131174.0,127.0811,127.2417,126.8827,127.015,131174.0
2018-04-04 13:00:00,134.41,134.45,133.72,133.92,105272.0,126.9772,127.015,126.3253,126.5143,105272.0
2018-04-04 13:30:00,133.94,134.31,133.86,134.11,64345.0,126.5332,126.8827,126.4576,126.6938,64345.0
2018-04-04 14:00:00,134.29,135.24,134.2,135.23,97507.0,126.8638,127.7613,126.7788,127.7518,97507.0
2018-04-04 14:30:00,135.22,135.47,134.91,135.45,131870.0,127.7424,127.9786,127.4495,127.9597,131870.0
2018-04-04 15:00:00,135.44,135.94,135.32,135.9,223555.0,127.9502,128.4226,127.8369,128.3848,223555.0
2018-04-04 15:30:00,135.94,136.42,135.88,136.13,479081.0,128.4226,128.876,128.3659,128.6021,479081.0
2018-04-05 09:30:00,137.1,137.31,136.6,137.06,71944.0,129.5184,129.7168,129.0461,129.4806,71944.0
2018-04-05 10:00:00,137.05,137.09,136.64,136.78,138947.0,129.4712,129.509,129.0839,129.2161,138947.0
2018-04-05 10:30:00,136.78,136.99,136.69,136.98,50180.0,129.2161,129.4145,129.1311,129.4051,50180.0
2018-04-05 11:00:00,136.9,137.56,136.9,137.47,87445.0,129.3295,129.953,129.3295,129.868,87445.0
2018-04-05 11:30:00,137.45,137.69,137.4,137.59,97181.0,129.8491,130.0758,129.8018,129.9813,97181.0
2018-04-05 12:00:00,137.6,137.64,137.08,137.21,57025.0,129.9908,130.0286,129.4995,129.6224,57025.0
2018-04-05 12:30:00,137.16,137.31,136.97,137.29,84477.0,129.5751,129.7168,129.3956,129.6979,84477.0
2018-04-05 13:00:00,137.28,137.42,136.61,136.69,37424.0,129.6885,129.8207,129.0555,129.1311,37424.0
2018-04-05 13:30:00,136.65,136.9,136.26,136.69,37755.0,129.0933,129.3295,128.7249,129.1311,37755.0
2018-04-05 14:00:00,136.72,136.93,136.57,136.76,56084.0,129.1595,129.3578,129.0177,129.1972,56084.0
2018-04-05 14:30:00,136.77,137.32,136.77,137.31,54845.0,129.2067,129.7263,129.2067,129.7168,54845.0
2018-04-05 15:00:00,137.29,137.52,137.16,137.29,35111.0,129.6979,129.9152,129.5751,129.6979,35111.0
2018-04-05 15:30:00,137.3,137.41,136.81,137.08,156164.0,129.7074,129.8113,129.2445,129.4995,156164.0
2018-04-06 09:30:00,135.9,136.79,135.68,136.49,399647.0,128.3848,129.2256,128.177,128.9422,399647.0
2018-04-06 10:00:00,136.6,136.63,136.21,136.26,63123.0,129.0461,129.0744,128.6777,128.7249,63123.0
2018-04-06 10:30:00,136.29,136.35,135.49,135.65,66898.0,128.7532,128.8099,127.9975,128.1486,66898.0
2018-04-06 11:00:00,135.61,135.67,135.24,135.42,46074.0,128.1108,128.1675,127.7613,127.9313,46074.0
2018-04-06 11:30:00,135.5,135.9,135.38,135.9,39389.0,128.0069,128.3848,127.8936,128.3848,39389.0
2018-04-06 12:00:00,135.77,135.78,135.13,135.13,34799.0,128.262,128.2714,127.6574,127.6574,34799.0
2018-04-06 12:30:00,135.11,135.91,135.11,135.91,53994.0,127.6385,128.3942,127.6385,128.3942,53994.0
2018-04-06 13:00:00,135.87,135.88,135.27,135.55,71683.0,128.3565,128.3659,127.7896,128.0542,71683.0
2018-04-06 13:30:00,135.52,135.65,134.32,134.33,96425.0,128.0258,128.1486,126.8922,126.9016,96425.0
2018-04-06 14:00:00,134.26,134.46,133.87,133.94,183052.0,126.8355,127.0244,126.4671,126.5332,183052.0
2018-04-06 14:30:00,133.91,134.14,133.13,133.37,220396.0,126.5048,126.7221,125.768,125.9947,220396.0
2018-04-06 15:00:00,133.36,133.92,133.08,133.52,291502.0,125.9853,126.5143,125.7207,126.1364,291502.0
2018-04-06 15:30:00,133.53,134.41,133.44,133.91,244893.0,126.1459,126.9772,126.0608,126.5048,244893.0
2018-04-09 09:30:00,134.86,135.54,134.6,135.41,73712.0,127.4023,128.0447,127.1567,127.9219,73712.0
2018-04-09 10:00:00,135.36,135.48,135.09,135.47,78081.0,127.8747,127.988,127.6196,127.9786,78081.0
2018-04-09 10:30:00,135.48,135.77,135.47,135.63,43869.0,127.988,128.262,127.9786,128.1297,43869.0
2018-04-09 11:00:00,135.68,135.93,135.48,135.86,84334.0,128.177,128.4131,127.988,128.347,84334.0
2018-04-09 11:30:00,135.85,136.22,135.84,136.22,63538.0,128.3376,128.6871,128.3281,128.6871,63538.0
2018-04-09 12:00:00,136.18,136.4,136.11,136.18,47081.0,128.6493,128.8571,128.5832,128.6493,47081.0
2018-04-09 12:30:00,136.14,136.25,135.96,136.14,32922.0,128.6115,128.7154,128.4415,128.6115,32922.0
2018-04-09 13:00:00,136.21,136.39,136.12,136.24,35024.0,128.6777,128.8477,128.5926,128.706,35024.0
2018-04-09 13:30:00,136.28,136.45,136.07,136.39,49921.0,128.7438,128.9044,128.5454,128.8477,49921.0
2018-04-09 14:00:00,136.43,136.43,135.85,135.93,57230.0,128.8855,128.8855,128.3376,128.4131,57230.0
2018-04-09 14:30:00,135.92,136.02,135.63,135.96,73690.0,128.4037,128.4982,128.1297,128.4415,73690.0
2018-04-09 15:00:00,135.96,135.97,135.13,135.33,64689.0,128.4415,128.4509,127.6574,127.8463,64689.0
2018-04-09 15:30:00,135.29,135.37,134.17,134.32,244264.0,127.8085,127.8841,126.7505,126.8922,244264.0
2018-04-10 09:30:00,136.01,136.29,135.56,135.68,81919.0,128.4887,128.7532,128.0636,128.177,81919.0
2018-04-10 10:00:00,135.73,136.44,135.73,136.35,123534.0,128.2242,128.8949,128.2242,128.8099,123534.0
2018-04-10 10:30:00,136.36,136.81,136.36,136.56,90288.0,128.8194,129.2445,128.8194,129.0083,90288.0
2018-04-10 11:00:00,136.63,136.82,136.4,136.59,47291.0,129.0744,129.2539,128.8571,129.0366,47291.0
2018-04-10 11:30:00,136.63,136.94,136.15,136.61,58518.0,129.0744,129.3673,128.621,129.0555,58518.0
2018-04-10 12:00:00,136.63,136.64,135.52,135.87,115501.0,129.0744,129.0839,128.0258,128.3565,115501.0
2018-04-10 12:30:00,135.83,136.28,135.83,136.07,62440.0,128.3187,128.7438,128.3187,128.5454,62440.0
2018-04-10 13:00:00,136.13,136.39,135.96,136.37,42300.0,128.6021,128.8477,128.4415,128.8288,42300.0
2018-04-10 13:30:00,136.37,136.59,136.1,136.58,76510.0,128.8288,129.0366,128.5737,129.0272,76510.0
2018-04-10 14:00:00,136.59,136.86,136.43,136.46,249772.0,129.0366,129.2917,128.8855,128.9138,249772.0
2018-04-10 14:30:00,136.47,136.79,136.12,136.77,88788.0,128.9233,129.2256,128.5926,129.2067,88788.0
2018-04-10 15:00:00,136.8,137.19,136.61,136.96,92918.0,129.235,129.6035,129.0555,129.3862,92918.0
2018-04-10 15:30:00,136.93,137.0,136.64,136.74,139287.0,129.3578,129.424,129.0839,129.1783,139287.0
2018-04-11 09:30:00,135.88,136.52,135.88,136.5,97296.0,128.3659,128.9705,128.3659,128.9516,97296.0
2018-04-11 10:00:00,136.47,136.79,136.18,136.79,71760.0,128.9233,129.2256,128.6493,129.2256,71760.0
2018-04-11 10:30:00,136.8,136.8,136.18,136.18,54176.0,129.235,129.235,128.6493,128.6493,54176.0
2018-04-11 11:00:00,136.17,136.46,136.01,136.43,35213.0,128.6399,128.9138,128.4887,128.8855,35213.0
2018-04-11 11:30:00,136.38,136.91,136.34,136.73,31722.0,128.8383,129.3389,128.8005,129.1689,31722.0
2018-04-11 12:00:00,136.8,137.11,136.8,136.82,28015.0,129.235,129.5279,129.235,129.2539,28015.0
2018-04-11 12:30:00,136.87,136.9,136.45,136.51,27743.0,129.3012,129.3295,128.9044,128.9611,27743.0
2018-04-11 13:00:00,136.55,136.76,136.4,136.62,45886.0,128.9989,129.1972,128.8571,129.065,45886.0
2018-04-11 13:30:00,136.58,136.71,136.38,136.69,35867.0,129.0272,129.15,128.8383,129.1311,35867.0
2018-04-11 14:00:00,136.72,136.79,136.27,136.49,47444.0,129.1595,129.2256,128.7343,128.9422,47444.0
2018-04-11 14:30:00,136.46,136.77,136.26,136.4,33881.0,128.9138,129.2067,128.7249,128.8571,33881.0
2018-04-11 15:00:00,136.52,136.52,135.88,135.98,99154.0,128.9705,128.9705,128.3659,128.4604,99154.0
2018-04-11 15:30:00,136.04,136.3,135.9,136.05,278770.0,128.5171,128.7627,128.3848,128.5265,278770.0
2018-04-12 09:30:00,136.89,137.43,136.67,137.4,46910.0,129.3201,129.8302,129.1122,129.8018,46910.0
2018-04-12 10:00:00,137.4,137.63,137.29,137.52,46513.0,129.8018,130.0191,129.6979,129.9152,46513.0
2018-04-12 10:30:00,137.46,137.48,137.14,137.27,41689.0,129.8585,129.8774,129.5562,129.679,41689.0
2018-04-12 11:00:00,137.25,137.54,137.23,137.45,24226.0,129.6601,129.9341,129.6412,129.8491,24226.0
2018-04-12 11:30:00,137.47,137.53,137.02,137.18,31050.0,129.868,129.9247,129.4429,129.594,31050.0
2018-04-12 12:00:00,137.24,137.4,137.18,137.38,34016.0,129.6507,129.8018,129.594,129.783,34016.0
2018-04-12 12:30:00,137.4,137.65,137.32,137.56,51490.0,129.8018,130.038,129.7263,129.953,51490.0
2018-04-12 13:00:00,137.56,137.65,136.87,136.88,84194.0,129.953,130.038,129.3012,129.3106,84194.0
2018-04-12 13:30:00,136.98,137.25,136.97,137.06,54905.0,129.4051,129.6601,129.3956,129.4806,54905.0
2018-04-12 14:00:00,137.09,137.52,137.07,137.4,75466.0,129.509,129.9152,129.4901,129.8018,75466.0
2018-04-12 14:30:00,137.43,137.5,137.2,137.5,18497.0,129.8302,129.8963,129.6129,129.8963,18497.0
2018-04-12 15:00:00,137.46,137.73,137.31,137.69,67328.0,129.8585,130.1136,129.7168,130.0758,67328.0
2018-04-12 15:30:00,137.66,137.73,137.18,137.18,213889.0,130.0475,130.1136,129.594,129.594,213889.0
2018-04-13 09:30:00,137.97,138.02,137.44,137.48,82988.0,130.3403,130.3876,129.8396,129.8774,82988.0
2018-04-13 10:00:00,137.53,137.62,136.82,136.93,112042.0,129.9247,130.0097,129.2539,129.3578,112042.0
2018-04-13 10:30:00,136.97,137.21,136.76,136.85,113402.0,129.3956,129.6224,129.1972,129.2823,113402.0
2018-04-13 11:00:00,136.79,137.13,136.63,137.1,57485.0,129.2256,129.5468,129.0744,129.5184,57485.0
2018-04-13 11:30:00,137.09,137.2,136.87,137.11,34635.0,129.509,129.6129,129.3012,129.5279,34635.0
2018-04-13 12:00:00,137.1,137.28,136.92,137.28,25291.0,129.5184,129.6885,129.3484,129.6885,25291.0
2018-04-13 12:30:00,137.21,137.21,136.91,137.1,34653.0,129.6224,129.6224,129.3389,129.5184,34653.0
2018-04-13 13:00:00,137.12,137.43,137.09,137.38,31552.0,129.5373,129.8302,129.509,129.783,31552.0
2018-04-13 13:30:00,137.36,137.43,137.19,137.31,46435.0,129.7641,129.8302,129.6035,129.7168,46435.0
2018-04-13 14:00:00,137.32,137.38,137.08,137.17,45283.0,129.7263,129.783,129.4995,129.5846,45283.0
2018-04-13 14:30:00,137.08,137.31,136.86,136.89,91623.0,129.4995,129.7168,129.2917,129.3201,91623.0
2018-04-13 15:00:00,136.78,136.79,136.17,136.38,105431.0,129.2161,129.2256,128.6399,128.8383,105431.0
2018-04-13 15:30:00,136.35,136.98,136.27,136.8,127760.0,128.8099,129.4051,128.7343,129.235,127760.0
2018-04-16 09:30:00,137.79,137.85,137.31,137.4,42609.0,130.1703,130.227,129.7168,129.8018,42609.0
2018-04-16 10:00:00,137.44,137.84,137.44,137.83,55705.0,129.8396,130.2175,129.8396,130.2081,55705.0
2018-04-16 10:30:00,137.85,137.89,137.44,137.64,77263.0,130.227,130.2648,129.8396,130.0286,77263.0
2018-04-16 11:00:00,137.64,137.79,137.34,137.66,546583.0,130.0286,130.1703,129.7452,130.0475,546583.0
2018-04-16 11:30:00,137.67,137.81,137.59,137.81,39475.0,130.0569,130.1892,129.9813,130.1892,39475.0
2018-04-16 12:00:00,137.82,138.03,137.82,137.9,20693.0,130.1986,130.397,130.1986,130.2742,20693.0
2018-04-16 12:30:00,137.95,138.29,137.79,138.2,40853.0,130.3214,130.6426,130.1703,130.5576,40853.0
2018-04-16 13:00:00,138.23,138.39,138.19,138.21,31925.0,130.5859,130.7371,130.5482,130.5671,31925.0
2018-04-16 13:30:00,138.21,138.31,138.17,138.24,36383.0,130.5671,130.6615,130.5293,130.5954,36383.0
2018-04-16 14:00:00,138.25,138.28,137.93,138.01,59955.0,130.6048,130.6332,130.3025,130.3781,59955.0
2018-04-16 14:30:00,137.96,138.19,137.96,138.06,73576.0,130.3309,130.5482,130.3309,130.4254,73576.0
2018-04-16 15:00:00,138.06,138.16,137.81,137.97,29222.0,130.4254,130.5198,130.1892,130.3403,29222.0
2018-04-16 15:30:00,137.95,138.19,137.93,137.95,137867.0,130.3214,130.5482,130.3025,130.3214,137867.0
2018-04-17 09:30:00,139.16,139.56,138.92,139.3,59392.0,131.4645,131.8424,131.2378,131.5968,59392.0
2018-04-17 10:00:00,139.42,139.56,139.39,139.48,49658.0,131.7101,131.8424,131.6818,131.7668,49658.0
2018-04-17 10:30:00,139.44,139.86,139.44,139.84,48132.0,131.729,132.1258,131.729,132.1069,48132.0
2018-04-17 11:00:00,139.86,140.06,139.85,140.02,52514.0,132.1258,132.3148,132.1164,132.277,52514.0
2018-04-17 11:30:00,140.0,140.01,139.84,139.89,55652.0,132.2581,132.2675,132.1069,132.1542,55652.0
2018-04-17 12:00:00,139.91,140.1,139.91,140.05,40064.0,132.173,132.3525,132.173,132.3053,40064.0
2018-04-17 12:30:00,140.05,140.07,139.86,139.96,45085.0,132.3053,132.3242,132.1258,132.2203,45085.0
2018-04-17 13:00:00,139.96,140.05,139.76,140.01,48584.0,132.2203,132.3053,132.0313,132.2675,48584.0
2018-04-17 13:30:00,140.04,140.12,139.9,140.04,30577.0,132.2959,132.3714,132.1636,132.2959,30577.0
2018-04-17 14:00:00,140.06,140.17,139.86,139.98,45854.0,132.3148,132.4187,132.1258,132.2392,45854.0
2018-04-17 14:30:00,139.99,140.22,139.95,140.18,54587.0,132.2486,132.4659,132.2108,132.4281,54587.0
2018-04-17 15:00:00,140.18,140.44,140.12,140.37,39407.0,132.4281,132.6737,132.3714,132.6076,39407.0
2018-04-17 15:30:00,140.37,140.49,140.11,140.13,132952.0,132.6076,132.721,132.362,132.3809,132952.0
2018-04-18 09:30:00,140.43,140.45,140.05,140.21,93682.0,132.6643,132.6832,132.3053,132.4565,93682.0
2018-04-18 10:00:00,140.19,140.21,139.75,140.21,64092.0,132.4376,132.4565,132.0219,132.4565,64092.0
2018-04-18 10:30:00,140.19,140.43,140.17,140.39,40436.0,132.4376,132.6643,132.4187,132.6265,40436.0
2018-04-18 11:00:00,140.41,140.65,140.39,140.6,26400.0,132.6454,132.8721,132.6265,132.8249,26400.0
2018-04-18 11:30:00,140.57,140.62,140.4,140.4,40171.0,132.7965,132.8438,132.6359,132.6359,40171.0
2018-04-18 12:00:00,140.43,140.68,140.43,140.59,21234.0,132.6643,132.9005,132.6643,132.8154,21234.0
2018-04-18 12:30:00,140.61,140.66,140.45,140.6,37439.0,132.8343,132.8816,132.6832,132.8249,37439.0
2018-04-18 13:00:00,140.58,140.7,140.54,140.57,24264.0,132.806,132.9194,132.7682,132.7965,24264.0
2018-04-18 13:30:00,140.61,140.61,140.38,140.41,33182.0,132.8343,132.8343,132.6171,132.6454,33182.0
2018-04-18 14:00:00,140.36,140.69,140.28,140.65,53298.0,132.5982,132.9099,132.5226,132.8721,53298.0
2018-04-18 14:30:00,140.65,140.72,140.55,140.56,51229.0,132.8721,132.9383,132.7777,132.7871,51229.0
2018-04-18 15:00:00,140.56,140.67,140.49,140.55,114638.0,132.7871,132.891,132.721,132.7777,114638.0
2018-04-18 15:30:00,140.55,140.59,140.34,140.36,93395.0,132.7777,132.8154,132.5793,132.5982,93395.0
2018-04-19 09:30:00,139.78,140.21,139.27,139.64,90344.0,132.0502,132.4565,131.5684,131.918,90344.0
2018-04-19 10:00:00,139.63,139.84,139.41,139.63,39324.0,131.9085,132.1069,131.7007,131.9085,39324.0
2018-04-19 10:30:00,139.57,139.79,139.22,139.36,42656.0,131.8518,132.0597,131.5212,131.6535,42656.0
2018-04-19 11:00:00,139.36,139.36,139.0,139.23,24767.0,131.6535,131.6535,131.3134,131.5306,24767.0
2018-04-19 11:30:00,139.33,139.33,138.86,138.87,47808.0,131.6251,131.6251,131.1811,131.1906,47808.0
2018-04-19 12:00:00,138.78,138.95,138.73,138.77,44176.0,131.1055,131.2661,131.0583,131.0961,44176.0
2018-04-19 12:30:00,138.87,139.1,138.85,138.85,44651.0,131.1906,131.4078,131.1717,131.1717,44651.0
2018-04-19 13:00:00,138.86,138.88,138.65,138.74,42576.0,131.1811,131.2,130.9827,131.0677,42576.0
2018-04-19 13:30:00,138.69,139.04,138.68,138.93,32993.0,131.0205,131.3512,131.0111,131.2472,32993.0
2018-04-19 14:00:00,138.9,139.03,138.7,138.81,65515.0,131.2189,131.3417,131.03,131.1339,65515.0
2018-04-19 14:30:00,138.79,139.03,138.76,139.0,39632.0,131.115,131.3417,131.0866,131.3134,39632.0
2018-04-19 15:00:00,138.98,139.14,138.93,138.93,41700.0,131.2945,131.4456,131.2472,131.2472,41700.0
2018-04-19 15:30:00,138.91,139.48,138.9,139.19,216587.0,131.2283,131.7668,131.2189,131.4929,216587.0
2018-04-20 09:30:00,139.16,139.24,138.55,138.63,48561.0,131.4645,131.5401,130.8883,130.9638,48561.0
2018-04-20 10:00:00,138.69,138.83,138.48,138.83,35253.0,131.0205,131.1528,130.8221,131.1528,35253.0
2018-04-20 10:30:00,138.79,138.88,138.18,138.29,47670.0,131.115,131.2,130.5387,130.6426,47670.0
2018-04-20 11:00:00,138.31,138.31,137.71,137.72,70032.0,130.6615,130.6615,130.0947,130.1042,70032.0
2018-04-20 11:30:00,137.8,138.17,137.8,137.91,47543.0,130.1797,130.5293,130.1797,130.2836,47543.0
2018-04-20 12:00:00,137.89,137.93,137.59,137.71,49850.0,130.2648,130.3025,129.9813,130.0947,49850.0
2018-04-20 12:30:00,137.69,137.81,137.49,137.6,90820.0,130.0758,130.1892,129.8869,129.9908,90820.0
2018-04-20 13:00:00,137.59,137.89,137.52,137.89,127782.0,129.9813,130.2648,129.9152,130.2648,127782.0
2018-04-20 13:30:00,137.9,138.06,137.86,137.89,36205.0,130.2742,130.4254,130.2364,130.2648,36205.0
2018-04-20 14:00:00,137.89,137.95,137.72,137.81,76427.0,130.2648,130.3214,130.1042,130.1892,76427.0
2018-04-20 14:30:00,137.81,137.86,137.51,137.66,91383.0,130.1892,130.2364,129.9058,130.0475,91383.0
2018-04-20 15:00:00,137.67,137.67,137.19,137.38,253771.0,130.0569,130.0569,129.6035,129.783,253771.0
2018-04-20 15:30:00,137.38,137.67,137.29,137.67,385657.0,129.783,130.0569,129.6979,130.0569,385657.0
2018-04-23 09:30:00,138.08,138.14,137.6,137.91,117168.0,130.4442,130.5009,129.9908,130.2836,117168.0
2018-04-23 10:00:00,137.92,138.07,137.71,137.92,36975.0,130.2931,130.4348,130.0947,130.2931,36975.0
2018-04-23 10:30:00,137.98,138.17,137.68,138.07,64462.0,130.3498,130.5293,130.0664,130.4348,64462.0
2018-04-23 11:00:00,138.02,138.51,138.02,138.44,64323.0,130.3876,130.8505,130.3876,130.7843,64323.0
2018-04-23 11:30:00,138.42,138.45,138.09,138.17,31645.0,130.7654,130.7938,130.4537,130.5293,31645.0
2018-04-23 12:00:00,138.24,138.26,137.89,137.96,28476.0,130.5954,130.6143,130.2648,130.3309,28476.0
2018-04-23 12:30:00,137.95,137.97,137.59,137.69,27247.0,130.3214,130.3403,129.9813,130.0758,27247.0
2018-04-23 13:00:00,137.71,137.81,137.62,137.71,43878.0,130.0947,130.1892,130.0097,130.0947,43878.0
2018-04-23 13:30:00,137.72,137.83,137.59,137.74,50032.0,130.1042,130.2081,129.9813,130.123,50032.0
2018-04-23 14:00:00,137.73,137.73,137.04,137.14,85544.0,130.1136,130.1136,129.4618,129.5562,85544.0
2018-04-23 14:30:00,137.09,137.3,136.84,136.99,50535.0,129.509,129.7074,129.2728,129.4145,50535.0
2018-04-23 15:00:00,136.96,137.41,136.94,137.41,25438.0,129.3862,129.8113,129.3673,129.8113,25438.0
2018-04-23 15:30:00,137.38,137.56,137.25,137.52,86999.0,129.783,129.953,129.6601,129.9152,86999.0
2018-04-24 09:30:00,138.14,138.18,137.44,137.67,363324.0,130.5009,130.5387,129.8396,130.0569,363324.0
2018-04-24 10:00:00,137.67,137.86,136.9,137.07,271370.0,130.0569,130.2364,129.3295,129.4901,271370.0
2018-04-24 10:30:00,137.0,137.24,136.77,136.91,89362.0,129.424,129.6507,129.2067,129.3389,89362.0
2018-04-24 11:00:00,136.88,136.93,136.36,136.85,113307.0,129.3106,129.3578,128.8194,129.2823,113307.0
2018-04-24 11:30:00,136.88,137.04,136.36,136.36,50132.0,129.3106,129.4618,128.8194,128.8194,50132.0
2018-04-24 12:00:00,136.32,136.48,135.6,135.74,66017.0,128.7816,128.9327,128.1014,128.2336,66017.0
2018-04-24 12:30:00,135.68,135.71,135.11,135.13,107563.0,128.177,128.2053,127.6385,127.6574,107563.0
2018-04-24 13:00:00,135.11,135.42,134.93,135.04,150241.0,127.6385,127.9313,127.4684,127.5724,150241.0
2018-04-24 13:30:00,135.03,135.08,134.33,134.49,112150.0,127.5629,127.6101,126.9016,127.0528,112150.0
2018-04-24 14:00:00,134.47,134.69,133.92,134.2,109716.0,127.0339,127.2417,126.5143,126.7788,109716.0
2018-04-24 14:30:00,134.21,134.65,134.0,134.56,112029.0,126.7883,127.2039,126.5899,127.1189,112029.0
2018-04-24 15:00:00,134.61,135.12,134.5,134.78,119967.0,127.1661,127.6479,127.0622,127.3267,119967.0
2018-04-24 15:30:00,134.8,134.99,134.21,134.89,174062.0,127.3456,127.5251,126.7883,127.4306,174062.0
2018-04-25 09:30:00,134.88,134.99,133.69,133.75,108392.0,127.4212,127.5251,126.297,126.3537,108392.0
2018-04-25 10:00:00,133.74,134.41,133.57,134.33,76494.0,126.3442,126.9772,126.1836,126.9016,76494.0
2018-04-25 10:30:00,134.31,134.94,134.31,134.77,61445.0,126.8827,127.4779,126.8827,127.3173,61445.0
2018-04-25 11:00:00,134.73,135.2,134.73,135.17,77590.0,127.2795,127.7235,127.2795,127.6952,77590.0
2018-04-25 11:30:00,135.1,135.14,134.41,134.41,39120.0,127.629,127.6668,126.9772,126.9772,39120.0
2018-04-25 12:00:00,134.44,134.82,134.3,134.74,20959.0,127.0055,127.3645,126.8733,127.2889,20959.0
2018-04-25 12:30:00,134.69,135.03,134.61,134.72,41116.0,127.2417,127.5629,127.1661,127.2701,41116.0
2018-04-25 13:00:00,134.8,135.02,134.6,134.73,49340.0,127.3456,127.5535,127.1567,127.2795,49340.0
2018-04-25 13:30:00,134.79,135.19,134.78,135.01,64240.0,127.3362,127.7141,127.3267,127.544,64240.0
2018-04-25 14:00:00,135.04,135.06,134.54,134.64,78232.0,127.5724,127.5912,127.1,127.1945,78232.0
2018-04-25 14:30:00,134.63,135.38,134.55,135.31,63289.0,127.185,127.8936,127.1095,127.8274,63289.0
2018-04-25 15:00:00,135.43,135.44,135.01,135.12,45112.0,127.9408,127.9502,127.544,127.6479,45112.0
2018-04-25 15:30:00,135.07,135.23,134.6,135.03,246961.0,127.6007,127.7518,127.1567,127.5629,246961.0
2018-04-26 09:30:00,136.17,136.4,135.9,136.35,134341.0,128.6399,128.8571,128.3848,128.8099,134341.0
2018-04-26 10:00:00,136.34,136.82,136.25,136.73,92895.0,128.8005,129.2539,128.7154,129.1689,92895.0
2018-04-26 10:30:00,136.77,137.06,136.69,137.05,39992.0,129.2067,129.4806,129.1311,129.4712,39992.0
2018-04-26 11:00:00,137.01,137.07,136.73,136.89,41206.0,129.4334,129.4901,129.1689,129.3201,41206.0
2018-04-26 11:30:00,136.85,136.9,136.53,136.59,47622.0,129.2823,129.3295,128.98,129.0366,47622.0
2018-04-26 12:00:00,136.67,137.1,136.67,137.02,49448.0,129.1122,129.5184,129.1122,129.4429,49448.0
2018-04-26 12:30:00,137.01,137.08,136.9,136.97,58513.0,129.4334,129.4995,129.3295,129.3956,58513.0
2018-04-26 13:00:00,136.97,137.42,136.97,137.34,39791.0,129.3956,129.8207,129.3956,129.7452,39791.0
2018-04-26 13:30:00,137.32,137.46,137.26,137.43,20649.0,129.7263,129.8585,129.6696,129.8302,20649.0
2018-04-26 14:00:00,137.47,137.53,137.3,137.39,80613.0,129.868,129.9247,129.7074,129.7924,80613.0
2018-04-26 14:30:00,137.4,137.68,137.36,137.59,32440.0,129.8018,130.0664,129.7641,129.9813,32440.0
2018-04-26 15:00:00,137.59,137.71,137.32,137.33,85507.0,129.9813,130.0947,129.7263,129.7357,85507.0
2018-04-26 15:30:00,137.34,137.42,137.08,137.23,54350.0,129.7452,129.8207,129.4995,129.6412,54350.0
2018-04-27 09:30:00,137.94,138.22,137.32,137.39,116759.0,130.312,130.5765,129.7263,129.7924,116759.0
2018-04-27 10:00:00,137.42,137.67,137.08,137.08,51447.0,129.8207,130.0569,129.4995,129.4995,51447.0
2018-04-27 10:30:00,137.07,137.07,136.66,136.88,51231.0,129.4901,129.4901,129.1028,129.3106,51231.0
2018-04-27 11:00:00,136.96,137.42,136.93,137.42,44141.0,129.3862,129.8207,129.3578,129.8207,44141.0
2018-04-27 11:30:00,137.41,137.44,137.02,137.12,36143.0,129.8113,129.8396,129.4429,129.5373,36143.0
2018-04-27 12:00:00,137.16,137.38,137.15,137.23,50138.0,129.5751,129.783,129.5657,129.6412,50138.0
2018-04-27 12:30:00,137.21,137.52,136.98,137.47,77441.0,129.6224,129.9152,129.4051,129.868,77441.0
2018-04-27 13:00:00,137.48,137.61,137.33,137.33,34039.0,129.8774,130.0002,129.7357,129.7357,34039.0
2018-04-27 13:30:00,137.37,137.41,137.18,137.25,29739.0,129.7735,129.8113,129.594,129.6601,29739.0
2018-04-27 14:00:00,137.23,137.39,137.11,137.36,30357.0,129.6412,129.7924,129.5279,129.7641,30357.0
2018-04-27 14:30:00,137.31,137.5,137.23,137.36,28265.0,129.7168,129.8963,129.6412,129.7641,28265.0
2018-04-27 15:00:00,137.3,137.52,137.14,137.22,55266.0,129.7074,129.9152,129.5562,129.6318,55266.0
2018-04-27 15:30:00,137.2,137.52,137.2,137.35,283447.0,129.6129,129.9152,129.6129,129.7546,283447.0
2018-04-30 09:30:00,137.68,138.15,137.65,138.02,48893.0,130.0664,130.5104,130.038,130.3876,48893.0
2018-04-30 10:00:00,137.98,138.29,137.75,138.0,72255.0,130.3498,130.6426,130.1325,130.3687,72255.0
2018-04-30 10:30:00,138.0,138.1,137.81,137.91,27489.0,130.3687,130.4631,130.1892,130.2836,27489.0
2018-04-30 11:00:00,137.92,138.04,137.75,137.79,23070.0,130.2931,130.4065,130.1325,130.1703,23070.0
2018-04-30 11:30:00,137.74,137.79,137.12,137.24,24106.0,130.123,130.1703,129.5373,129.6507,24106.0
2018-04-30 12:00:00,137.2,137.24,136.73,137.01,44979.0,129.6129,129.6507,129.1689,129.4334,44979.0
2018-04-30 12:30:00,137.03,137.08,136.7,136.9,27255.0,129.4523,129.4995,129.1406,129.3295,27255.0
2018-04-30 13:00:00,136.98,137.03,136.74,136.92,20781.0,129.4051,129.4523,129.1783,129.3484,20781.0
2018-04-30 13:30:00,136.94,137.18,136.93,137.15,38584.0,129.3673,129.594,129.3578,129.5657,38584.0
2018-04-30 14:00:00,137.13,137.13,136.56,136.93,54631.0,129.5468,129.5468,129.0083,129.3578,54631.0
2018-04-30 14:30:00,136.85,136.96,136.65,136.77,53356.0,129.2823,129.3862,129.0933,129.2067,53356.0
2018-04-30 15:00:00,136.72,136.95,136.57,136.68,166949.0,129.1595,129.3767,129.0177,129.1217,166949.0
2018-04-30 15:30:00,136.68,137.05,136.46,136.46,566474.0,129.1217,129.4712,128.9138,128.9138,566474.0
2018-05-01 09:30:00,136.24,136.52,136.01,136.49,85540.0,128.706,128.9705,128.4887,128.9422,85540.0
2018-05-01 10:00:00,136.35,136.54,136.06,136.42,97177.0,128.8099,128.9894,128.5359,128.876,97177.0
2018-05-01 10:30:00,136.36,136.47,136.04,136.04,113033.0,128.8194,128.9233,128.5171,128.5171,113033.0
2018-05-01 11:00:00,136.02,136.19,135.74,136.12,170560.0,128.4982,128.6588,128.2336,128.5926,170560.0
2018-05-01 11:30:00,136.12,136.24,135.9,135.91,69528.0,128.5926,128.706,128.3848,128.3942,69528.0
2018-05-01 12:00:00,135.91,136.19,135.9,136.19,25291.0,128.3942,128.6588,128.3848,128.6588,25291.0
2018-05-01 12:30:00,136.18,136.21,135.92,135.97,53671.0,128.6493,128.6777,128.4037,128.4509,53671.0
2018-05-01 13:00:00,135.98,135.98,135.66,135.76,33751.0,128.4604,128.4604,128.1581,128.2525,33751.0
2018-05-01 13:30:00,135.77,136.45,135.77,136.45,39131.0,128.262,128.9044,128.262,128.9044,39131.0
2018-05-01 14:00:00,136.51,136.79,136.45,136.75,171882.0,128.9611,129.2256,128.9044,129.1878,171882.0
2018-05-01 14:30:00,136.73,136.96,136.65,136.87,48086.0,129.1689,129.3862,129.0933,129.3012,48086.0
2018-05-01 15:00:00,136.89,136.98,136.65,136.78,58731.0,129.3201,129.4051,129.0933,129.2161,58731.0
2018-05-01 15:30:00,136.77,137.33,136.73,137.27,111569.0,129.2067,129.7357,129.1689,129.679,111569.0
2018-05-02 09:30:00,137.23,137.43,136.89,137.16,63103.0,129.6412,129.8302,129.3201,129.5751,63103.0
2018-05-02 10:00:00,137.07,137.48,137.07,137.18,37479.0,129.4901,129.8774,129.4901,129.594,37479.0
2018-05-02 10:30:00,137.21,137.37,137.13,137.25,49934.0,129.6224,129.7735,129.5468,129.6601,49934.0
2018-05-02 11:00:00,137.26,137.46,137.13,137.27,103466.0,129.6696,129.8585,129.5468,129.679,103466.0
2018-05-02 11:30:00,137.26,137.28,136.81,137.02,107855.0,129.6696,129.6885,129.2445,129.4429,107855.0
2018-05-02 12:00:00,136.98,137.22,136.89,137.2,80909.0,129.4051,129.6318,129.3201,129.6129,80909.0
2018-05-02 12:30:00,137.19,137.27,137.06,137.22,82822.0,129.6035,129.679,129.4806,129.6318,82822.0
2018-05-02 13:00:00,137.22,137.49,137.21,137.42,62665.0,129.6318,129.8869,129.6224,129.8207,62665.0
2018-05-02 13:30:00,137.44,137.45,137.32,137.41,27298.0,129.8396,129.8491,129.7263,129.8113,27298.0
2018-05-02 14:00:00,137.42,137.91,137.38,137.74,117372.0,129.8207,130.2836,129.783,130.123,117372.0
2018-05-02 14:30:00,137.72,137.8,137.23,137.32,56098.0,130.1042,130.1797,129.6412,129.7263,56098.0
2018-05-02 15:00:00,137.35,137.48,136.81,136.93,69002.0,129.7546,129.8774,129.2445,129.3578,69002.0
2018-05-02 15:30:00,136.93,136.96,136.39,136.59,194601.0,129.3578,129.3862,128.8477,129.0366,194601.0
2018-05-03 09:30:00,136.01,136.31,135.69,136.23,70643.0,128.4887,128.7721,128.1864,128.6965,70643.0
2018-05-03 10:00:00,136.22,136.22,135.3,135.41,38208.0,128.6871,128.6871,127.818,127.9219,38208.0
2018-05-03 10:30:00,135.45,135.45,134.6,134.84,88551.0,127.9597,127.9597,127.1567,127.3834,88551.0
2018-05-03 11:00:00,134.89,135.38,134.8,134.99,59374.0,127.4306,127.8936,127.3456,127.5251,59374.0
2018-05-03 11:30:00,134.96,135.61,134.85,135.5,70208.0,127.4968,128.1108,127.3929,128.0069,70208.0
2018-05-03 12:00:00,135.55,135.72,135.21,135.23,59623.0,128.0542,128.2148,127.733,127.7518,59623.0
2018-05-03 12:30:00,135.23,136.65,135.23,136.62,82350.0,127.7518,129.0933,127.7518,129.065,82350.0
2018-05-03 13:00:00,136.62,136.67,136.2,136.32,86556.0,129.065,129.1122,128.6682,128.7816,86556.0
2018-05-03 13:30:00,136.33,136.87,136.33,136.63,67474.0,128.791,129.3012,128.791,129.0744,67474.0
2018-05-03 14:00:00,136.62,136.71,136.33,136.5,221441.0,129.065,129.15,128.791,128.9516,221441.0
2018-05-03 14:30:00,136.57,137.04,136.47,136.48,52909.0,129.0177,129.4618,128.9233,128.9327,52909.0
2018-05-03 15:00:00,136.64,136.82,136.47,136.81,78009.0,129.0839,129.2539,128.9233,129.2445,78009.0
2018-05-03 15:30:00,136.89,136.97,136.37,136.61,159440.0,129.3201,129.3956,128.8288,129.0555,159440.0
2018-05-04 09:30:00,136.07,136.7,135.99,136.68,49909.0,128.5454,129.1406,128.4698,129.1217,49909.0
2018-05-04 10:00:00,136.66,137.43,136.5,137.4,52079.0,129.1028,129.8302,128.9516,129.8018,52079.0
2018-05-04 10:30:00,137.41,137.96,137.39,137.85,51700.0,129.8113,130.3309,129.7924,130.227,51700.0
2018-05-04 11:00:00,137.92,138.15,137.84,138.15,39455.0,130.2931,130.5104,130.2175,130.5104,39455.0
2018-05-04 11:30:00,138.13,138.26,137.96,138.14,49615.0,130.4915,130.6143,130.3309,130.5009,49615.0
2018-05-04 12:00:00,138.17,138.29,138.11,138.26,18841.0,130.5293,130.6426,130.4726,130.6143,18841.0
2018-05-04 12:30:00,138.28,138.39,138.19,138.25,25580.0,130.6332,130.7371,130.5482,130.6048,25580.0
2018-05-04 13:00:00,138.29,138.37,138.23,138.3,22575.0,130.6426,130.7182,130.5859,130.6521,22575.0
2018-05-04 13:30:00,138.26,138.58,138.26,138.58,209613.0,130.6143,130.9166,130.6143,130.9166,209613.0
2018-05-04 14:00:00,138.59,138.91,138.56,138.9,95966.0,130.926,131.2283,130.8977,131.2189,95966.0
2018-05-04 14:30:00,138.92,139.02,138.79,138.8,64015.0,131.2378,131.3323,131.115,131.1244,64015.0
2018-05-04 15:00:00,138.8,138.96,138.7,138.83,46422.0,131.1244,131.2756,131.03,131.1528,46422.0
2018-05-04 15:30:00,138.85,138.87,138.39,138.63,145362.0,131.1717,131.1906,130.7371,130.9638,145362.0
2018-05-07 09:30:00,139.25,139.71,139.0,139.66,97869.0,131.5495,131.9841,131.3134,131.9369,97869.0
2018-05-07 10:00:00,139.67,139.68,139.35,139.59,354013.0,131.9463,131.9558,131.644,131.8707,354013.0
2018-05-07 10:30:00,139.58,139.63,139.24,139.58,411400.0,131.8613,131.9085,131.5401,131.8613,411400.0
2018-05-07 11:00:00,139.59,139.75,139.41,139.73,241491.0,131.8707,132.0219,131.7007,132.003,241491.0
2018-05-07 11:30:00,139.72,139.74,139.52,139.71,76523.0,131.9936,132.0124,131.8046,131.9841,76523.0
2018-05-07 12:00:00,139.7,139.74,139.57,139.7,130860.0,131.9747,132.0124,131.8518,131.9747,130860.0
2018-05-07 12:30:00,139.68,139.71,139.44,139.5,63080.0,131.9558,131.9841,131.729,131.7857,63080.0
2018-05-07 13:00:00,139.5,139.55,139.34,139.55,62996.0,131.7857,131.833,131.6346,131.833,62996.0
2018-05-07 13:30:00,139.54,139.67,139.5,139.65,54157.0,131.8235,131.9463,131.7857,131.9274,54157.0
2018-05-07 14:00:00,139.64,139.78,139.6,139.77,201346.0,131.918,132.0502,131.8802,132.0408,201346.0
2018-05-07 14:30:00,139.77,139.87,139.33,139.42,202361.0,132.0408,132.1353,131.6251,131.7101,202361.0
2018-05-07 15:00:00,139.42,139.57,138.92,139.18,247020.0,131.7101,131.8518,131.2378,131.4834,247020.0
2018-05-07 15:30:00,139.16,139.44,139.11,139.41,303042.0,131.4645,131.729,131.4173,131.7007,303042.0
2018-05-08 09:30:00,139.12,139.26,138.77,138.94,55765.0,131.4267,131.559,131.0961,131.2567,55765.0
2018-05-08 10:00:00,138.95,139.16,138.92,139.01,530267.0,131.2661,131.4645,131.2378,131.3228,530267.0
2018-05-08 10:30:00,139.04,139.38,139.04,139.18,59017.0,131.3512,131.6724,131.3512,131.4834,59017.0
2018-05-08 11:00:00,139.14,139.65,138.98,139.42,211602.0,131.4456,131.9274,131.2945,131.7101,211602.0
2018-05-08 11:30:00,139.38,139.41,139.07,139.22,36447.0,131.6724,131.7007,131.3795,131.5212,36447.0
2018-05-08 12:00:00,139.16,139.2,139.03,139.06,27010.0,131.4645,131.5023,131.3417,131.3701,27010.0
2018-05-08 12:30:00,139.09,139.17,138.75,138.9,43397.0,131.3984,131.474,131.0772,131.2189,43397.0
2018-05-08 13:00:00,138.88,139.19,138.88,139.15,45647.0,131.2,131.4929,131.2,131.4551,45647.0
2018-05-08 13:30:00,139.18,139.25,138.93,138.96,31816.0,131.4834,131.5495,131.2472,131.2756,31816.0
2018-05-08 14:00:00,139.02,139.43,138.87,139.17,148930.0,131.3323,131.7196,131.1906,131.474,148930.0
2018-05-08 14:30:00,139.16,139.16,138.59,138.84,101332.0,131.4645,131.4645,130.926,131.1622,101332.0
2018-05-08 15:00:00,138.86,139.27,138.72,139.18,73832.0,131.1811,131.5684,131.0489,131.4834,73832.0
2018-05-08 15:30:00,139.2,139.42,139.16,139.4,106318.0,131.5023,131.7101,131.4645,131.6912,106318.0
2018-05-09 09:30:00,139.62,139.94,139.55,139.61,106585.0,131.8991,132.2014,131.833,131.8896,106585.0
2018-05-09 10:00:00,139.59,139.84,139.49,139.64,28772.0,131.8707,132.1069,131.7763,131.918,28772.0
2018-05-09 10:30:00,139.7,139.76,139.36,139.39,34645.0,131.9747,132.0313,131.6535,131.6818,34645.0
2018-05-09 11:00:00,139.42,139.64,139.34,139.62,22895.0,131.7101,131.918,131.6346,131.8991,22895.0
2018-05-09 11:30:00,139.61,139.75,139.59,139.75,28772.0,131.8896,132.0219,131.8707,132.0219,28772.0
2018-05-09 12:00:00,139.74,140.14,139.73,140.14,19714.0,132.0124,132.3903,132.003,132.3903,19714.0
2018-05-09 12:30:00,140.11,140.44,140.06,140.36,71004.0,132.362,132.6737,132.3148,132.5982,71004.0
2018-05-09 13:00:00,140.37,140.6,140.34,140.58,60715.0,132.6076,132.8249,132.5793,132.806,60715.0
2018-05-09 13:30:00,140.6,140.76,140.59,140.73,38460.0,132.8249,132.976,132.8154,132.9477,38460.0
2018-05-09 14:00:00,140.74,140.84,140.55,140.6,27319.0,132.9571,133.0516,132.7777,132.8249,27319.0
2018-05-09 14:30:00,140.62,140.82,140.6,140.76,75673.0,132.8438,133.0327,132.8249,132.976,75673.0
2018-05-09 15:00:00,140.72,140.82,140.55,140.6,48269.0,132.9383,133.0327,132.7777,132.8249,48269.0
2018-05-09 15:30:00,140.63,140.71,140.48,140.71,96898.0,132.8532,132.9288,132.7115,132.9288,96898.0
2018-05-10 09:30:00,140.99,141.46,140.98,141.42,95189.0,133.1933,133.6373,133.1839,133.5995,95189.0
2018-05-10 10:00:00,141.45,141.48,141.28,141.46,86215.0,133.6279,133.6562,133.4673,133.6373,86215.0
2018-05-10 10:30:00,141.5,141.67,141.47,141.59,21598.0,133.6751,133.8357,133.6468,133.7601,21598.0
2018-05-10 11:00:00,141.6,141.84,141.58,141.75,31742.0,133.7696,133.9963,133.7507,133.9113,31742.0
2018-05-10 11:30:00,141.74,141.84,141.69,141.83,63048.0,133.9018,133.9963,133.8546,133.9869,63048.0
2018-05-10 12:00:00,141.81,142.07,141.78,142.05,54522.0,133.968,134.2136,133.9396,134.1947,54522.0
2018-05-10 12:30:00,142.01,142.12,141.95,142.03,22952.0,134.1569,134.2608,134.1002,134.1758,22952.0
2018-05-10 13:00:00,142.05,142.2,142.0,142.0,22538.0,134.1947,134.3364,134.1475,134.1475,22538.0
2018-05-10 13:30:00,141.98,142.05,141.73,141.79,58599.0,134.1286,134.1947,133.8924,133.9491,58599.0
2018-05-10 14:00:00,141.8,141.96,141.66,141.91,64970.0,133.9585,134.1097,133.8263,134.0624,64970.0
2018-05-10 14:30:00,141.93,141.96,141.54,141.91,46955.0,134.0813,134.1097,133.7129,134.0624,46955.0
2018-05-10 15:00:00,141.96,141.98,141.73,141.83,80889.0,134.1097,134.1286,133.8924,133.9869,80889.0
2018-05-10 15:30:00,141.86,142.09,141.77,141.97,168968.0,134.0152,134.2325,133.9302,134.1191,168968.0
2018-05-11 09:30:00,142.03,142.28,141.85,142.27,27258.0,134.1758,134.412,134.0058,134.4025,27258.0
2018-05-11 10:00:00,142.26,142.41,142.2,142.33,1249299.0,134.3931,134.5348,134.3364,134.4592,1249299.0
2018-05-11 10:30:00,142.33,142.49,142.2,142.47,42950.0,134.4592,134.6104,134.3364,134.5915,42950.0
2018-05-11 11:00:00,142.5,142.5,142.19,142.23,30906.0,134.6198,134.6198,134.327,134.3648,30906.0
2018-05-11 11:30:00,142.22,142.28,142.13,142.26,21829.0,134.3553,134.412,134.2703,134.3931,21829.0
2018-05-11 12:00:00,142.26,142.31,141.81,141.85,28900.0,134.3931,134.4403,133.968,134.0058,28900.0
2018-05-11 12:30:00,141.83,142.04,141.82,142.0,26337.0,133.9869,134.1853,133.9774,134.1475,26337.0
2018-05-11 13:00:00,141.98,142.09,141.95,142.03,29823.0,134.1286,134.2325,134.1002,134.1758,29823.0
2018-05-11 13:30:00,141.98,142.0,141.82,141.94,37371.0,134.1286,134.1475,133.9774,134.0908,37371.0
2018-05-11 14:00:00,141.95,142.02,141.67,141.98,41090.0,134.1002,134.1664,133.8357,134.1286,41090.0
2018-05-11 14:30:00,141.99,142.04,141.87,141.99,30245.0,134.138,134.1853,134.0247,134.138,30245.0
2018-05-11 15:00:00,141.99,142.15,141.99,142.11,79557.0,134.138,134.2892,134.138,134.2514,79557.0
2018-05-11 15:30:00,142.11,142.27,142.07,142.24,126870.0,134.2514,134.4025,134.2136,134.3742,126870.0
2018-05-14 09:30:00,142.51,142.88,142.51,142.85,83260.0,134.6293,134.9788,134.6293,134.9505,83260.0
2018-05-14 10:00:00,142.79,142.92,142.66,142.92,40431.0,134.8938,135.0166,134.771,135.0166,40431.0
2018-05-14 10:30:00,142.96,143.04,142.77,142.77,34253.0,135.0544,135.13,134.8749,134.8749,34253.0
2018-05-14 11:00:00,142.74,142.96,142.7,142.71,42866.0,134.8465,135.0544,134.8088,134.8182,42866.0
2018-05-14 11:30:00,142.76,142.78,142.52,142.64,42407.0,134.8654,134.8843,134.6387,134.7521,42407.0
2018-05-14 12:00:00,142.62,142.8,142.58,142.62,43490.0,134.7332,134.9032,134.6954,134.7332,43490.0
2018-05-14 12:30:00,142.66,142.7,142.39,142.39,28818.0,134.771,134.8088,134.5159,134.5159,28818.0
2018-05-14 13:00:00,142.38,142.39,142.12,142.22,53151.0,134.5065,134.5159,134.2608,134.3553,53151.0
2018-05-14 13:30:00,142.23,142.4,142.13,142.31,20388.0,134.3648,134.5254,134.2703,134.4403,20388.0
2018-05-14 14:00:00,142.31,142.33,142.02,142.23,69710.0,134.4403,134.4592,134.1664,134.3648,69710.0
2018-05-14 14:30:00,142.19,142.36,142.15,142.34,33309.0,134.327,134.4876,134.2892,134.4687,33309.0
2018-05-14 15:00:00,142.35,142.41,142.26,142.34,172386.0,134.4781,134.5348,134.3931,134.4687,172386.0
2018-05-14 15:30:00,142.39,142.39,142.06,142.26,81416.0,134.5159,134.5159,134.2042,134.3931,81416.0
2018-05-15 09:30:00,141.41,141.41,140.6,140.64,96951.0,133.5901,133.5901,132.8249,132.8627,96951.0
2018-05-15 10:00:00,140.63,141.11,140.63,140.99,51662.0,132.8532,133.3067,132.8532,133.1933,51662.0
2018-05-15 10:30:00,140.93,141.33,140.86,141.03,123161.0,133.1366,133.5145,133.0705,133.2311,123161.0
2018-05-15 11:00:00,140.95,141.11,140.84,140.92,41669.0,133.1555,133.3067,133.0516,133.1272,41669.0
2018-05-15 11:30:00,140.93,141.13,140.86,140.86,58369.0,133.1366,133.3256,133.0705,133.0705,58369.0
2018-05-15 12:00:00,140.88,140.9,140.66,140.81,52897.0,133.0894,133.1083,132.8816,133.0233,52897.0
2018-05-15 12:30:00,140.9,141.21,140.86,141.03,62481.0,133.1083,133.4012,133.0705,133.2311,62481.0
2018-05-15 13:00:00,141.03,141.05,140.82,140.88,52060.0,133.2311,133.25,133.0327,133.0894,52060.0
2018-05-15 13:30:00,140.89,140.96,140.57,140.59,53664.0,133.0989,133.165,132.7965,132.8154,53664.0
2018-05-15 14:00:00,140.62,140.88,140.56,140.83,122636.0,132.8438,133.0894,132.7871,133.0422,122636.0
2018-05-15 14:30:00,140.82,141.1,140.78,140.84,86151.0,133.0327,133.2972,132.9949,133.0516,86151.0
2018-05-15 15:00:00,140.88,140.89,140.59,140.69,41643.0,133.0894,133.0989,132.8154,132.9099,41643.0
2018-05-15 15:30:00,140.69,141.11,140.65,141.06,168273.0,132.9099,133.3067,132.8721,133.2595,168273.0
2018-05-16 09:30:00,141.21,141.65,141.21,141.63,45856.0,133.4012,133.8168,133.4012,133.7979,45856.0
2018-05-16 10:00:00,141.63,141.68,141.37,141.56,46116.0,133.7979,133.8452,133.5523,133.7318,46116.0
2018-05-16 10:30:00,141.53,141.73,141.46,141.58,27694.0,133.7035,133.8924,133.6373,133.7507,27694.0
2018-05-16 11:00:00,141.56,141.6,141.31,141.4,38134.0,133.7318,133.7696,133.4956,133.5806,38134.0
2018-05-16 11:30:00,141.38,141.66,141.37,141.63,20790.0,133.5618,133.8263,133.5523,133.7979,20790.0
2018-05-16 12:00:00,141.74,141.94,141.72,141.91,52641.0,133.9018,134.0908,133.883,134.0624,52641.0
2018-05-16 12:30:00,142.0,142.08,141.9,141.94,56046.0,134.1475,134.223,134.053,134.0908,56046.0
2018-05-16 13:00:00,141.94,142.02,141.83,141.85,22003.0,134.0908,134.1664,133.9869,134.0058,22003.0
2018-05-16 13:30:00,141.86,141.94,141.8,141.93,27905.0,134.0152,134.0908,133.9585,134.0813,27905.0
2018-05-16 14:00:00,141.93,142.0,141.83,141.89,108562.0,134.0813,134.1475,133.9869,134.0436,108562.0
2018-05-16 14:30:00,141.9,142.02,141.85,142.01,65760.0,134.053,134.1664,134.0058,134.1569,65760.0
2018-05-16 15:00:00,142.0,142.0,141.72,141.76,79939.0,134.1475,134.1475,133.883,133.9207,79939.0
2018-05-16 15:30:00,141.78,141.79,141.5,141.78,112825.0,133.9396,133.9491,133.6751,133.9396,112825.0
2018-05-17 09:30:00,141.61,141.73,141.47,141.63,41333.0,133.779,133.8924,133.6468,133.7979,41333.0
2018-05-17 10:00:00,141.61,142.05,141.61,142.0,51361.0,133.779,134.1947,133.779,134.1475,51361.0
2018-05-17 10:30:00,142.0,142.32,141.97,142.28,31718.0,134.1475,134.4498,134.1191,134.412,31718.0
2018-05-17 11:00:00,142.27,142.3,142.09,142.13,45361.0,134.4025,134.4309,134.2325,134.2703,45361.0
2018-05-17 11:30:00,142.17,142.17,141.95,141.95,39034.0,134.3081,134.3081,134.1002,134.1002,39034.0
2018-05-17 12:00:00,141.98,142.09,141.91,142.03,23731.0,134.1286,134.2325,134.0624,134.1758,23731.0
2018-05-17 12:30:00,142.03,142.09,141.68,141.75,68187.0,134.1758,134.2325,133.8452,133.9113,68187.0
2018-05-17 13:00:00,141.76,141.88,141.7,141.79,32106.0,133.9207,134.0341,133.8641,133.9491,32106.0
2018-05-17 13:30:00,141.79,141.81,141.3,141.3,46074.0,133.9491,133.968,133.4862,133.4862,46074.0
2018-05-17 14:00:00,141.32,141.54,141.06,141.53,51631.0,133.5051,133.7129,133.2595,133.7035,51631.0
2018-05-17 14:30:00,141.51,141.73,141.49,141.71,50825.0,133.6846,133.8924,133.6657,133.8735,50825.0
2018-05-17 15:00:00,141.74,141.81,141.53,141.54,55550.0,133.9018,133.968,133.7035,133.7129,55550.0
2018-05-17 15:30:00,141.53,141.71,141.48,141.58,82999.0,133.7035,133.8735,133.6562,133.7507,82999.0
2018-05-18 09:30:00,141.42,141.73,141.38,141.46,96249.0,133.5995,133.8924,133.5618,133.6373,96249.0
2018-05-18 10:00:00,141.49,141.79,141.4,141.67,107496.0,133.6657,133.9491,133.5806,133.8357,107496.0
2018-05-18 10:30:00,141.67,141.68,141.29,141.53,92809.0,133.8357,133.8452,133.4767,133.7035,92809.0
2018-05-18 11:00:00,141.6,141.84,141.56,141.68,35643.0,133.7696,133.9963,133.7318,133.8452,35643.0
2018-05-18 11:30:00,141.71,141.93,141.71,141.89,15531.0,133.8735,134.0813,133.8735,134.0436,15531.0
2018-05-18 12:00:00,141.84,141.85,141.66,141.68,59116.0,133.9963,134.0058,133.8263,133.8452,59116.0
2018-05-18 12:30:00,141.67,141.77,141.59,141.72,34404.0,133.8357,133.9302,133.7601,133.883,34404.0
2018-05-18 13:00:00,141.75,141.85,141.66,141.76,28025.0,133.9113,134.0058,133.8263,133.9207,28025.0
2018-05-18 13:30:00,141.77,141.78,141.6,141.66,30758.0,133.9302,133.9396,133.7696,133.8263,30758.0
2018-05-18 14:00:00,141.66,141.73,141.6,141.72,38618.0,133.8263,133.8924,133.7696,133.883,38618.0
2018-05-18 14:30:00,141.72,141.78,141.66,141.74,122644.0,133.883,133.9396,133.8263,133.9018,122644.0
2018-05-18 15:00:00,141.72,141.73,141.6,141.64,29277.0,133.883,133.8924,133.7696,133.8074,29277.0
2018-05-18 15:30:00,141.64,141.72,141.58,141.58,114254.0,133.8074,133.883,133.7507,133.7507,114254.0
2018-05-21 09:30:00,142.37,143.05,142.37,142.77,96941.0,134.497,135.1394,134.497,134.8749,96941.0
2018-05-21 10:00:00,142.77,142.89,142.71,142.8,60383.0,134.8749,134.9883,134.8182,134.9032,60383.0
2018-05-21 10:30:00,142.81,143.03,142.81,142.94,27883.0,134.9127,135.1205,134.9127,135.0355,27883.0
2018-05-21 11:00:00,142.98,142.99,142.26,142.34,50683.0,135.0733,135.0827,134.3931,134.4687,50683.0
2018-05-21 11:30:00,142.36,142.48,142.13,142.48,28398.0,134.4876,134.6009,134.2703,134.6009,28398.0
2018-05-21 12:00:00,142.48,142.75,142.43,142.62,36849.0,134.6009,134.856,134.5537,134.7332,36849.0
2018-05-21 12:30:00,142.64,142.71,142.57,142.63,20902.0,134.7521,134.8182,134.6859,134.7426,20902.0
2018-05-21 13:00:00,142.68,142.83,142.65,142.67,15896.0,134.7899,134.9316,134.7615,134.7804,15896.0
2018-05-21 13:30:00,142.71,142.78,142.64,142.68,38018.0,134.8182,134.8843,134.7521,134.7899,38018.0
2018-05-21 14:00:00,142.73,142.73,142.48,142.48,21273.0,134.8371,134.8371,134.6009,134.6009,21273.0
2018-05-21 14:30:00,142.49,142.57,142.28,142.55,49087.0,134.6104,134.6859,134.412,134.6671,49087.0
2018-05-21 15:00:00,142.49,142.61,142.36,142.4,34125.0,134.6104,134.7237,134.4876,134.5254,34125.0
2018-05-21 15:30:00,142.42,142.66,142.36,142.63,113923.0,134.5442,134.771,134.4876,134.7426,113923.0
2018-05-22 09:30:00,143.0,143.15,142.8,142.83,61732.0,135.0922,135.2339,134.9032,134.9316,61732.0
2018-05-22 10:00:00,142.8,142.91,142.35,142.4,39089.0,134.9032,135.0071,134.4781,134.5254,39089.0
2018-05-22 10:30:00,142.38,142.56,142.37,142.47,30238.0,134.5065,134.6765,134.497,134.5915,30238.0
2018-05-22 11:00:00,142.5,142.66,142.49,142.58,28729.0,134.6198,134.771,134.6104,134.6954,28729.0
2018-05-22 11:30:00,142.57,142.6,142.39,142.48,57053.0,134.6859,134.7143,134.5159,134.6009,57053.0
2018-05-22 12:00:00,142.47,142.56,142.34,142.34,28547.0,134.5915,134.6765,134.4687,134.4687,28547.0
2018-05-22 12:30:00,142.39,142.39,142.24,142.3,15921.0,134.5159,134.5159,134.3742,134.4309,15921.0
2018-05-22 13:00:00,142.3,142.38,142.26,142.34,28413.0,134.4309,134.5065,134.3931,134.4687,28413.0
2018-05-22 13:30:00,142.33,142.38,142.26,142.31,33071.0,134.4592,134.5065,134.3931,134.4403,33071.0
2018-05-22 14:00:00,142.31,142.44,142.3,142.44,69873.0,134.4403,134.5631,134.4309,134.5631,69873.0
2018-05-22 14:30:00,142.41,142.52,142.23,142.23,29236.0,134.5348,134.6387,134.3648,134.3648,29236.0
2018-05-22 15:00:00,142.22,142.29,142.15,142.2,30490.0,134.3553,134.4214,134.2892,134.3364,30490.0
2018-05-22 15:30:00,142.18,142.18,141.77,141.92,101474.0,134.3175,134.3175,133.9302,134.0719,101474.0
2018-05-23 09:30:00,141.16,141.65,141.16,141.53,48185.0,133.3539,133.8168,133.3539,133.7035,48185.0
2018-05-23 10:00:00,141.56,141.93,141.48,141.78,58359.0,133.7318,134.0813,133.6562,133.9396,58359.0
2018-05-23 10:30:00,141.76,141.78,141.37,141.49,92057.0,133.9207,133.9396,133.5523,133.6657,92057.0
2018-05-23 11:00:00,141.48,141.77,141.47,141.67,922771.0,133.6562,133.9302,133.6468,133.8357,922771.0
2018-05-23 11:30:00,141.68,141.96,141.61,141.61,126174.0,133.8452,134.1097,133.779,133.779,126174.0
2018-05-23 12:00:00,141.63,141.81,141.49,141.51,129974.0,133.7979,133.968,133.6657,133.6846,129974.0
2018-05-23 12:30:00,141.51,141.96,141.51,141.91,103141.0,133.6846,134.1097,133.6846,134.0624,103141.0
2018-05-23 13:00:00,141.9,141.9,141.63,141.73,146302.0,134.053,134.053,133.7979,133.8924,146302.0
2018-05-23 13:30:00,141.73,141.83,141.66,141.77,96891.0,133.8924,133.9869,133.8263,133.9302,96891.0
2018-05-23 14:00:00,141.78,142.4,141.72,142.23,148411.0,133.9396,134.5254,133.883,134.3648,148411.0
2018-05-23 14:30:00,142.25,142.41,142.13,142.4,127380.0,134.3836,134.5348,134.2703,134.5254,127380.0
2018-05-23 15:00:00,142.39,142.54,142.36,142.52,151169.0,134.5159,134.6576,134.4876,134.6387,151169.0
2018-05-23 15:30:00,142.5,142.75,142.4,142.74,438057.0,134.6198,134.856,134.5254,134.8465,438057.0
2018-05-24 09:30:00,142.67,142.91,142.43,142.43,59905.0,134.7804,135.0071,134.5537,134.5537,59905.0
2018-05-24 10:00:00,142.43,142.48,142.01,142.09,95994.0,134.5537,134.6009,134.1569,134.2325,95994.0
2018-05-24 10:30:00,142.1,142.18,141.71,141.71,21274.0,134.2419,134.3175,133.8735,133.8735,21274.0
2018-05-24 11:00:00,141.71,142.25,141.64,142.24,63025.0,133.8735,134.3836,133.8074,134.3742,63025.0
2018-05-24 11:30:00,142.22,142.51,142.15,142.51,39683.0,134.3553,134.6293,134.2892,134.6293,39683.0
2018-05-24 12:00:00,142.46,142.7,142.41,142.62,27767.0,134.582,134.8088,134.5348,134.7332,27767.0
2018-05-24 12:30:00,142.63,142.72,142.48,142.66,60600.0,134.7426,134.8277,134.6009,134.771,60600.0
2018-05-24 13:00:00,142.68,142.89,142.63,142.85,34053.0,134.7899,134.9883,134.7426,134.9505,34053.0
2018-05-24 13:30:00,142.85,142.86,142.69,142.81,37765.0,134.9505,134.9599,134.7993,134.9127,37765.0
2018-05-24 14:00:00,142.79,142.96,142.7,142.89,32799.0,134.8938,135.0544,134.8088,134.9883,32799.0
2018-05-24 14:30:00,142.9,142.92,142.72,142.82,49445.0,134.9977,135.0166,134.8277,134.9221,49445.0
2018-05-24 15:00:00,142.77,142.99,142.69,142.91,72278.0,134.8749,135.0827,134.7993,135.0071,72278.0
2018-05-24 15:30:00,142.91,142.99,142.66,142.81,149315.0,135.0071,135.0827,134.771,134.9127,149315.0
2018-05-25 09:30:00,142.63,142.93,142.53,142.91,74820.0,134.7426,135.026,134.6482,135.0071,74820.0
2018-05-25 10:00:00,142.89,143.15,142.77,143.1,139577.0,134.9883,135.2339,134.8749,135.1866,139577.0
2018-05-25 10:30:00,143.15,143.2,142.83,142.95,81898.0,135.2339,135.2811,134.9316,135.0449,81898.0
2018-05-25 11:00:00,142.94,143.06,142.83,142.92,37614.0,135.0355,135.1489,134.9316,135.0166,37614.0
2018-05-25 11:30:00,142.94,143.07,142.92,142.93,36352.0,135.0355,135.1583,135.0166,135.026,36352.0
2018-05-25 12:00:00,142.93,142.96,142.7,142.85,41062.0,135.026,135.0544,134.8088,134.9505,41062.0
2018-05-25 12:30:00,142.84,142.93,142.74,142.81,35456.0,134.941,135.026,134.8465,134.9127,35456.0
2018-05-25 13:00:00,142.82,142.88,142.76,142.78,12588.0,134.9221,134.9788,134.8654,134.8843,12588.0
2018-05-25 13:30:00,142.76,142.76,142.56,142.6,49588.0,134.8654,134.8654,134.6765,134.7143,49588.0
2018-05-25 14:00:00,142.56,142.79,142.56,142.79,26803.0,134.6765,134.8938,134.6765,134.8938,26803.0
2018-05-25 14:30:00,142.79,142.79,142.5,142.57,32637.0,134.8938,134.8938,134.6198,134.6859,32637.0
2018-05-25 15:00:00,142.57,142.77,142.52,142.74,44444.0,134.6859,134.8749,134.6387,134.8465,44444.0
2018-05-25 15:30:00,142.76,142.78,142.58,142.69,163864.0,134.8654,134.8843,134.6954,134.7993,163864.0
2018-05-29 09:30:00,141.97,142.46,141.75,142.39,74805.0,134.1191,134.582,133.9113,134.5159,74805.0
2018-05-29 10:00:00,142.39,142.5,142.14,142.3,31470.0,134.5159,134.6198,134.2797,134.4309,31470.0
2018-05-29 10:30:00,142.22,142.35,142.02,142.12,43382.0,134.3553,134.4781,134.1664,134.2608,43382.0
2018-05-29 11:00:00,142.04,142.22,141.86,142.09,95631.0,134.1853,134.3553,134.0152,134.2325,95631.0
2018-05-29 11:30:00,142.09,142.09,141.41,141.49,87009.0,134.2325,134.2325,133.5901,133.6657,87009.0
2018-05-29 12:00:00,141.45,141.45,140.96,141.28,60401.0,133.6279,133.6279,133.165,133.4673,60401.0
2018-05-29 12:30:00,141.28,141.72,141.28,141.7,66110.0,133.4673,133.883,133.4673,133.8641,66110.0
2018-05-29 13:00:00,141.63,141.63,141.3,141.45,55388.0,133.7979,133.7979,133.4862,133.6279,55388.0
2018-05-29 13:30:00,141.42,141.58,141.23,141.42,83915.0,133.5995,133.7507,133.4201,133.5995,83915.0
2018-05-29 14:00:00,141.4,141.44,141.09,141.43,72829.0,133.5806,133.6184,133.2878,133.609,72829.0
2018-05-29 14:30:00,141.42,141.55,141.02,141.07,74222.0,133.5995,133.7224,133.2217,133.2689,74222.0
2018-05-29 15:00:00,141.04,141.22,141.02,141.2,135336.0,133.2406,133.4106,133.2217,133.3917,135336.0
2018-05-29 15:30:00,141.19,141.83,141.12,141.67,628402.0,133.3823,133.9869,133.3161,133.8357,628402.0
2018-05-30 09:30:00,142.35,142.62,142.2,142.32,139988.0,134.4781,134.7332,134.3364,134.4498,139988.0
2018-05-30 10:00:00,142.32,142.52,142.2,142.42,129041.0,134.4498,134.6387,134.3364,134.5442,129041.0
2018-05-30 10:30:00,142.42,142.9,142.42,142.9,69797.0,134.5442,134.9977,134.5442,134.9977,69797.0
2018-05-30 11:00:00,142.91,143.0,142.81,142.88,61795.0,135.0071,135.0922,134.9127,134.9788,61795.0
2018-05-30 11:30:00,142.87,143.2,142.87,143.16,188954.0,134.9694,135.2811,134.9694,135.2433,188954.0
2018-05-30 12:00:00,143.17,143.27,143.14,143.22,34792.0,135.2528,135.3472,135.2244,135.3,34792.0
2018-05-30 12:30:00,143.22,143.23,142.99,143.08,38175.0,135.3,135.3095,135.0827,135.1677,38175.0
2018-05-30 13:00:00,143.1,143.38,143.02,143.26,61809.0,135.1866,135.4512,135.1111,135.3378,61809.0
2018-05-30 13:30:00,143.25,143.35,143.2,143.21,39501.0,135.3283,135.4228,135.2811,135.2906,39501.0
2018-05-30 14:00:00,143.28,143.33,143.2,143.29,98418.0,135.3567,135.4039,135.2811,135.3661,98418.0
2018-05-30 14:30:00,143.27,143.43,143.26,143.33,104579.0,135.3472,135.4984,135.3378,135.4039,104579.0
2018-05-30 15:00:00,143.36,143.41,143.21,143.24,68294.0,135.4323,135.4795,135.2906,135.3189,68294.0
2018-05-30 15:30:00,143.2,143.28,143.07,143.19,277774.0,135.2811,135.3567,135.1583,135.2717,277774.0
2018-05-31 09:30:00,142.89,143.22,142.85,143.09,109367.0,134.9883,135.3,134.9505,135.1772,109367.0
2018-05-31 10:00:00,143.1,143.2,142.94,143.01,64080.0,135.1866,135.2811,135.0355,135.1016,64080.0
2018-05-31 10:30:00,143.01,143.11,142.51,142.68,66767.0,135.1016,135.1961,134.6293,134.7899,66767.0
2018-05-31 11:00:00,142.67,143.04,142.63,143.02,88083.0,134.7804,135.13,134.7426,135.1111,88083.0
2018-05-31 11:30:00,143.01,143.44,142.9,143.21,113752.0,135.1016,135.5078,134.9977,135.2906,113752.0
2018-05-31 12:00:00,143.22,143.22,142.87,142.92,64616.0,135.3,135.3,134.9694,135.0166,64616.0
2018-05-31 12:30:00,142.9,143.01,142.77,143.0,73348.0,134.9977,135.1016,134.8749,135.0922,73348.0
2018-05-31 13:00:00,143.0,143.0,142.77,142.86,46720.0,135.0922,135.0922,134.8749,134.9599,46720.0
2018-05-31 13:30:00,142.88,142.89,142.43,142.47,92174.0,134.9788,134.9883,134.5537,134.5915,92174.0
2018-05-31 14:00:00,142.43,142.63,142.25,142.52,108500.0,134.5537,134.7426,134.3836,134.6387,108500.0
2018-05-31 14:30:00,142.5,142.59,142.39,142.57,77259.0,134.6198,134.7048,134.5159,134.6859,77259.0
2018-05-31 15:00:00,142.58,142.74,142.47,142.69,121692.0,134.6954,134.8465,134.5915,134.7993,121692.0
2018-05-31 15:30:00,142.68,142.72,142.39,142.43,388660.0,134.7899,134.8277,134.5159,134.5537,388660.0
2018-06-01 09:30:00,143.1,143.64,143.1,143.57,170597.0,135.1866,135.6968,135.1866,135.6306,170597.0
2018-06-01 10:00:00,143.59,143.9,143.28,143.7,945403.0,135.6495,135.9424,135.3567,135.7535,945403.0
2018-06-01 10:30:00,143.71,144.02,143.6,143.95,1008401.0,135.7629,136.0558,135.659,135.9896,1008401.0
2018-06-01 11:00:00,143.96,144.07,143.89,143.94,70508.0,135.9991,136.103,135.933,135.9802,70508.0
2018-06-01 11:30:00,143.92,144.13,143.88,144.08,71308.0,135.9613,136.1597,135.9235,136.1124,71308.0
2018-06-01 12:00:00,144.08,144.2,144.07,144.11,44845.0,136.1124,136.2258,136.103,136.1408,44845.0
2018-06-01 12:30:00,144.12,144.22,144.09,144.17,174554.0,136.1502,136.2447,136.1219,136.1975,174554.0
2018-06-01 13:00:00,144.16,144.33,144.16,144.28,67864.0,136.188,136.3486,136.188,136.3014,67864.0
2018-06-01 13:30:00,144.3,144.32,144.21,144.22,48060.0,136.3203,136.3392,136.2353,136.2447,48060.0
2018-06-01 14:00:00,144.25,144.26,144.03,144.17,130766.0,136.273,136.2825,136.0652,136.1975,130766.0
2018-06-01 14:30:00,144.19,144.22,144.06,144.17,109646.0,136.2164,136.2447,136.0936,136.1975,109646.0
2018-06-01 15:00:00,144.16,144.16,143.93,144.01,51780.0,136.188,136.188,135.9707,136.0463,51780.0
2018-06-01 15:30:00,144.01,144.2,144.01,144.19,255574.0,136.0463,136.2258,136.0463,136.2164,255574.0
2018-06-04 09:30:00,144.72,144.97,144.53,144.87,48848.0,136.7171,136.9532,136.5376,136.8588,48848.0
2018-06-04 10:00:00,144.87,144.92,144.57,144.71,55675.0,136.8588,136.906,136.5754,136.7076,55675.0
2018-06-04 10:30:00,144.69,144.91,144.61,144.91,47314.0,136.6887,136.8965,136.6131,136.8965,47314.0
2018-06-04 11:00:00,144.92,144.99,144.78,144.91,45935.0,136.906,136.9721,136.7737,136.8965,45935.0
2018-06-04 11:30:00,144.95,144.99,144.86,144.98,22950.0,136.9343,136.9721,136.8493,136.9627,22950.0
2018-06-04 12:00:00,144.96,145.25,144.92,145.2,48197.0,136.9438,137.2177,136.906,137.1705,48197.0
2018-06-04 12:30:00,145.21,145.26,145.17,145.2,24422.0,137.18,137.2272,137.1422,137.1705,24422.0
2018-06-04 13:00:00,145.19,145.28,145.19,145.24,172933.0,137.1611,137.2461,137.1611,137.2083,172933.0
2018-06-04 13:30:00,145.23,145.24,145.05,145.11,34724.0,137.1989,137.2083,137.0288,137.0855,34724.0
2018-06-04 14:00:00,145.11,145.2,145.09,145.16,152826.0,137.0855,137.1705,137.0666,137.1327,152826.0
2018-06-04 14:30:00,145.16,145.27,145.11,145.25,47169.0,137.1327,137.2366,137.0855,137.2177,47169.0
2018-06-04 15:00:00,145.24,145.29,145.19,145.23,43271.0,137.2083,137.2555,137.1611,137.1989,43271.0
2018-06-04 15:30:00,145.24,145.34,145.2,145.3,121689.0,137.2083,137.3028,137.1705,137.265,121689.0
2018-06-05 09:30:00,145.42,145.77,145.42,145.71,317628.0,137.3783,137.709,137.3783,137.6523,317628.0
2018-06-05 10:00:00,145.74,145.93,145.71,145.84,342263.0,137.6806,137.8601,137.6523,137.7751,342263.0
2018-06-05 10:30:00,145.89,145.92,145.61,145.75,22186.0,137.8224,137.8507,137.5578,137.6901,22186.0
2018-06-05 11:00:00,145.75,145.75,145.39,145.48,25922.0,137.6901,137.6901,137.35,137.435,25922.0
2018-06-05 11:30:00,145.45,145.46,145.19,145.39,57457.0,137.4067,137.4161,137.1611,137.35,57457.0
2018-06-05 12:00:00,145.36,145.43,145.18,145.3,42504.0,137.3217,137.3878,137.1516,137.265,42504.0
2018-06-05 12:30:00,145.29,145.47,145.23,145.4,79132.0,137.2555,137.4256,137.1989,137.3595,79132.0
2018-06-05 13:00:00,145.4,145.58,145.38,145.56,28074.0,137.3595,137.5295,137.3406,137.5106,28074.0
2018-06-05 13:30:00,145.56,145.61,145.51,145.55,30066.0,137.5106,137.5578,137.4634,137.5012,30066.0
2018-06-05 14:00:00,145.56,145.67,145.47,145.66,44623.0,137.5106,137.6145,137.4256,137.6051,44623.0
2018-06-05 14:30:00,145.66,145.81,145.65,145.79,25275.0,137.6051,137.7468,137.5956,137.7279,25275.0
2018-06-05 15:00:00,145.79,145.8,145.57,145.64,61384.0,137.7279,137.7373,137.5201,137.5862,61384.0
2018-06-05 15:30:00,145.64,145.82,145.62,145.79,124841.0,137.5862,137.7562,137.5673,137.7279,124841.0
2018-06-06 09:30:00,146.1,146.13,145.74,145.76,68607.0,138.0207,138.0491,137.6806,137.6995,68607.0
2018-06-06 10:00:00,145.78,145.83,145.59,145.77,1205916.0,137.7184,137.7657,137.5389,137.709,1205916.0
2018-06-06 10:30:00,145.74,145.84,145.58,145.8,45637.0,137.6806,137.7751,137.5295,137.7373,45637.0
2018-06-06 11:00:00,145.91,146.23,145.91,146.21,48217.0,137.8412,138.1436,137.8412,138.1247,48217.0
2018-06-06 11:30:00,146.25,146.32,146.19,146.32,129453.0,138.1624,138.2286,138.1058,138.2286,129453.0
2018-06-06 12:00:00,146.31,146.37,146.2,146.31,79299.0,138.2191,138.2758,138.1152,138.2191,79299.0
2018-06-06 12:30:00,146.3,146.36,146.24,146.33,138372.0,138.2097,138.2664,138.153,138.238,138372.0
2018-06-06 13:00:00,146.33,146.38,146.08,146.26,103794.0,138.238,138.2853,138.0018,138.1719,103794.0
2018-06-06 13:30:00,146.26,146.32,146.18,146.22,124828.0,138.1719,138.2286,138.0963,138.1341,124828.0
2018-06-06 14:00:00,146.22,146.46,146.21,146.46,121966.0,138.1341,138.3608,138.1247,138.3608,121966.0
2018-06-06 14:30:00,146.45,146.72,146.42,146.65,108099.0,138.3514,138.6065,138.323,138.5403,108099.0
2018-06-06 15:00:00,146.65,146.75,146.62,146.7,123104.0,138.5403,138.6348,138.512,138.5876,123104.0
2018-06-06 15:30:00,146.69,146.98,146.65,146.98,355466.0,138.5781,138.8521,138.5403,138.8521,355466.0
2018-06-07 09:30:00,147.17,147.21,146.87,147.01,345591.0,139.0316,139.0694,138.7482,138.8804,345591.0
2018-06-07 10:00:00,147.0,147.08,146.48,146.56,402114.0,138.871,138.9465,138.3797,138.4553,402114.0
2018-06-07 10:30:00,146.52,146.52,146.17,146.48,233032.0,138.4175,138.4175,138.0869,138.3797,233032.0
2018-06-07 11:00:00,146.49,146.67,146.26,146.54,190569.0,138.3892,138.5592,138.1719,138.4364,190569.0
2018-06-07 11:30:00,146.55,146.58,146.27,146.37,190905.0,138.4459,138.4742,138.1813,138.2758,190905.0
2018-06-07 12:00:00,146.38,146.52,146.3,146.48,112350.0,138.2853,138.4175,138.2097,138.3797,112350.0
2018-06-07 12:30:00,146.48,146.48,146.03,146.18,113848.0,138.3797,138.3797,137.9546,138.0963,113848.0
2018-06-07 13:00:00,146.16,146.22,145.89,145.92,94438.0,138.0774,138.1341,137.8224,137.8507,94438.0
2018-06-07 13:30:00,145.92,146.03,145.71,145.79,186433.0,137.8507,137.9546,137.6523,137.7279,186433.0
2018-06-07 14:00:00,145.81,146.1,145.71,146.05,189350.0,137.7468,138.0207,137.6523,137.9735,189350.0
2018-06-07 14:30:00,146.05,146.38,146.04,146.25,161229.0,137.9735,138.2853,137.9641,138.1624,161229.0
2018-06-07 15:00:00,146.25,146.44,146.1,146.35,190666.0,138.1624,138.3419,138.0207,138.2569,190666.0
2018-06-07 15:30:00,146.35,146.45,146.16,146.32,440799.0,138.2569,138.3514,138.0774,138.2286,440799.0
2018-06-08 09:30:00,145.95,146.23,145.75,146.22,147668.0,137.879,138.1436,137.6901,138.1341,147668.0
2018-06-08 10:00:00,146.23,146.32,146.11,146.11,336730.0,138.1436,138.2286,138.0302,138.0302,336730.0
2018-06-08 10:30:00,146.07,146.22,145.83,146.18,56084.0,137.9924,138.1341,137.7657,138.0963,56084.0
2018-06-08 11:00:00,146.16,146.38,146.06,146.28,86724.0,138.0774,138.2853,137.983,138.1908,86724.0
2018-06-08 11:30:00,146.28,146.29,146.07,146.28,50566.0,138.1908,138.2002,137.9924,138.1908,50566.0
2018-06-08 12:00:00,146.3,146.57,146.29,146.57,45866.0,138.2097,138.4648,138.2002,138.4648,45866.0
2018-06-08 12:30:00,146.63,146.69,146.57,146.63,21888.0,138.5214,138.5781,138.4648,138.5214,21888.0
2018-06-08 13:00:00,146.64,146.64,146.53,146.59,34735.0,138.5309,138.5309,138.427,138.4836,34735.0
2018-06-08 13:30:00,146.6,146.65,146.41,146.55,127599.0,138.4931,138.5403,138.3136,138.4459,127599.0
2018-06-08 14:00:00,146.56,146.77,146.55,146.68,133894.0,138.4553,138.6537,138.4459,138.5687,133894.0
2018-06-08 14:30:00,146.67,146.79,146.65,146.67,42837.0,138.5592,138.6726,138.5403,138.5592,42837.0
2018-06-08 15:00:00,146.69,146.75,146.58,146.72,73246.0,138.5781,138.6348,138.4742,138.6065,73246.0
2018-06-08 15:30:00,146.72,146.87,146.7,146.77,192226.0,138.6065,138.7482,138.5876,138.6537,192226.0
2018-06-11 09:30:00,146.96,147.12,146.84,146.96,68198.0,138.8332,138.9843,138.7198,138.8332,68198.0
2018-06-11 10:00:00,147.0,147.09,146.87,146.95,95453.0,138.871,138.956,138.7482,138.8237,95453.0
2018-06-11 10:30:00,146.96,147.03,146.82,146.94,43920.0,138.8332,138.8993,138.7009,138.8143,43920.0
2018-06-11 11:00:00,146.97,147.08,146.87,147.07,42995.0,138.8426,138.9465,138.7482,138.9371,42995.0
2018-06-11 11:30:00,147.07,147.33,147.05,147.29,67885.0,138.9371,139.1827,138.9182,139.1449,67885.0
2018-06-11 12:00:00,147.31,147.42,147.29,147.4,100289.0,139.1638,139.2677,139.1449,139.2489,100289.0
2018-06-11 12:30:00,147.42,147.42,147.33,147.36,25653.0,139.2677,139.2677,139.1827,139.2111,25653.0
2018-06-11 13:00:00,147.37,147.41,147.27,147.36,104765.0,139.2205,139.2583,139.126,139.2111,104765.0
2018-06-11 13:30:00,147.34,147.4,147.23,147.32,36857.0,139.1922,139.2489,139.0883,139.1733,36857.0
2018-06-11 14:00:00,147.32,147.34,147.19,147.26,70421.0,139.1733,139.1922,139.0505,139.1166,70421.0
2018-06-11 14:30:00,147.27,147.33,147.23,147.33,56825.0,139.126,139.1827,139.0883,139.1827,56825.0
2018-06-11 15:00:00,147.32,147.35,147.28,147.34,93008.0,139.1733,139.2016,139.1355,139.1922,93008.0
2018-06-11 15:30:00,147.35,147.36,147.0,147.04,253676.0,139.2016,139.2111,138.871,138.9088,253676.0
2018-06-12 09:30:00,147.29,147.4,147.12,147.14,96691.0,139.1449,139.2489,138.9843,139.0032,96691.0
2018-06-12 10:00:00,147.14,147.36,147.14,147.2,46621.0,139.0032,139.2111,139.0032,139.0599,46621.0
2018-06-12 10:30:00,147.21,147.38,147.19,147.37,46870.0,139.0694,139.23,139.0505,139.2205,46870.0
2018-06-12 11:00:00,147.39,147.44,147.25,147.39,80162.0,139.2394,139.2866,139.1071,139.2394,80162.0
2018-06-12 11:30:00,147.4,147.66,147.38,147.64,130494.0,139.2489,139.4945,139.23,139.4756,130494.0
2018-06-12 12:00:00,147.64,147.7,147.6,147.6,28072.0,139.4756,139.5323,139.4378,139.4378,28072.0
2018-06-12 12:30:00,147.61,147.66,147.55,147.64,39172.0,139.4472,139.4945,139.3906,139.4756,39172.0
2018-06-12 13:00:00,147.63,147.73,147.62,147.67,70392.0,139.4661,139.5606,139.4567,139.5039,70392.0
2018-06-12 13:30:00,147.66,147.77,147.63,147.77,33290.0,139.4945,139.5984,139.4661,139.5984,33290.0
2018-06-12 14:00:00,147.79,147.79,147.3,147.31,40487.0,139.6173,139.6173,139.1544,139.1638,40487.0
2018-06-12 14:30:00,147.32,147.37,147.23,147.24,33316.0,139.1733,139.2205,139.0883,139.0977,33316.0
2018-06-12 15:00:00,147.25,147.51,147.21,147.51,40408.0,139.1071,139.3528,139.0694,139.3528,40408.0
2018-06-12 15:30:00,147.52,147.69,147.45,147.66,130768.0,139.3622,139.5228,139.2961,139.4945,130768.0
2018-06-13 09:30:00,147.78,147.9,147.67,147.82,55776.0,139.6078,139.7212,139.5039,139.6456,55776.0
2018-06-13 10:00:00,147.84,147.99,147.78,147.93,67546.0,139.6645,139.8062,139.6078,139.7495,67546.0
2018-06-13 10:30:00,147.95,147.98,147.8,147.85,51661.0,139.7684,139.7968,139.6267,139.674,51661.0
2018-06-13 11:00:00,147.88,148.16,147.88,148.13,31521.0,139.7023,139.9668,139.7023,139.9385,31521.0
2018-06-13 11:30:00,148.14,148.18,148.07,148.1,29658.0,139.9479,139.9857,139.8818,139.9101,29658.0
2018-06-13 12:00:00,148.09,148.09,147.82,147.92,19411.0,139.9007,139.9007,139.6456,139.7401,19411.0
2018-06-13 12:30:00,147.91,147.93,147.81,147.82,36755.0,139.7306,139.7495,139.6362,139.6456,36755.0
2018-06-13 13:00:00,147.81,147.81,147.72,147.75,62237.0,139.6362,139.6362,139.5512,139.5795,62237.0
2018-06-13 13:30:00,147.75,147.88,147.73,147.84,75923.0,139.5795,139.7023,139.5606,139.6645,75923.0
2018-06-13 14:00:00,147.83,147.84,147.17,147.25,95273.0,139.6551,139.6645,139.0316,139.1071,95273.0
2018-06-13 14:30:00,147.17,147.55,147.03,147.55,88077.0,139.0316,139.3906,138.8993,139.3906,88077.0
2018-06-13 15:00:00,147.56,147.83,147.43,147.48,80148.0,139.4,139.6551,139.2772,139.3244,80148.0
2018-06-13 15:30:00,147.48,147.48,147.08,147.12,130308.0,139.3244,139.3244,138.9465,138.9843,130308.0
2018-06-14 09:30:00,147.73,148.07,147.67,147.75,113325.0,139.5606,139.8818,139.5039,139.5795,113325.0
2018-06-14 10:00:00,147.91,148.18,147.91,148.12,31145.0,139.7306,139.9857,139.7306,139.929,31145.0
2018-06-14 10:30:00,148.1,148.11,147.67,147.67,23654.0,139.9101,139.9196,139.5039,139.5039,23654.0
2018-06-14 11:00:00,147.67,147.91,147.49,147.88,52388.0,139.5039,139.7306,139.3339,139.7023,52388.0
2018-06-14 11:30:00,147.88,148.07,147.87,148.01,34150.0,139.7023,139.8818,139.6929,139.8251,34150.0
2018-06-14 12:00:00,148.0,148.07,147.94,147.96,23245.0,139.8157,139.8818,139.759,139.7779,23245.0
2018-06-14 12:30:00,147.94,147.98,147.86,147.86,56821.0,139.759,139.7968,139.6834,139.6834,56821.0
2018-06-14 13:00:00,147.88,148.08,147.83,148.05,50731.0,139.7023,139.8912,139.6551,139.8629,50731.0
2018-06-14 13:30:00,148.04,148.16,147.97,147.97,46948.0,139.8535,139.9668,139.7873,139.7873,46948.0
2018-06-14 14:00:00,148.0,148.03,147.87,147.93,39676.0,139.8157,139.844,139.6929,139.7495,39676.0
2018-06-14 14:30:00,147.93,147.95,147.71,147.73,33237.0,139.7495,139.7684,139.5417,139.5606,33237.0
2018-06-14 15:00:00,147.75,148.01,147.71,148.0,60443.0,139.5795,139.8251,139.5417,139.8157,60443.0
2018-06-14 15:30:00,148.0,148.12,147.89,148.0,148982.0,139.8157,139.929,139.7118,139.8157,148982.0
2018-06-15 09:30:00,147.57,147.71,147.23,147.62,2173394.0,139.4095,139.5417,139.0883,139.4567,2173394.0
2018-06-15 10:00:00,147.62,147.79,147.52,147.62,1704135.0,139.4567,139.6173,139.3622,139.4567,1704135.0
2018-06-15 10:30:00,147.59,147.71,147.18,147.62,1170293.0,139.4283,139.5417,139.041,139.4567,1170293.0
2018-06-15 11:00:00,147.6,147.72,147.43,147.44,3509247.0,139.4378,139.5512,139.2772,139.2866,3509247.0
2018-06-15 11:30:00,147.41,147.55,147.31,147.54,73465.0,139.2583,139.3906,139.1638,139.3811,73465.0
2018-06-15 12:00:00,147.55,147.55,147.44,147.52,51954.0,139.3906,139.3906,139.2866,139.3622,51954.0
2018-06-15 12:30:00,147.52,147.67,147.49,147.67,35367.0,139.3622,139.5039,139.3339,139.5039,35367.0
2018-06-15 13:00:00,147.63,147.69,147.61,147.63,67449.0,139.4661,139.5228,139.4472,139.4661,67449.0
2018-06-15 13:30:00,147.63,147.63,147.46,147.48,55114.0,139.4661,139.4661,139.3055,139.3244,55114.0
2018-06-15 14:00:00,147.5,147.97,147.47,147.95,88128.0,139.3433,139.7873,139.315,139.7684,88128.0
2018-06-15 14:30:00,147.96,148.01,147.87,147.93,45198.0,139.7779,139.8251,139.6929,139.7495,45198.0
2018-06-15 15:00:00,147.93,147.93,147.72,147.87,55514.0,139.7495,139.7495,139.5512,139.6929,55514.0
2018-06-15 15:30:00,147.88,147.92,147.71,147.91,127420.0,139.7023,139.7401,139.5417,139.7306,127420.0
2018-06-18 09:30:00,146.91,147.17,146.63,147.08,95656.0,138.7859,139.0316,138.5214,138.9465,95656.0
2018-06-18 10:00:00,147.03,147.23,146.94,147.12,64403.0,138.8993,139.0883,138.8143,138.9843,64403.0
2018-06-18 10:30:00,147.11,147.65,147.11,147.56,202547.0,138.9749,139.485,138.9749,139.4,202547.0
2018-06-18 11:00:00,147.56,147.79,147.56,147.64,286200.0,139.4,139.6173,139.4,139.4756,286200.0
2018-06-18 11:30:00,147.64,147.69,147.5,147.54,253917.0,139.4756,139.5228,139.3433,139.3811,253917.0
2018-06-18 12:00:00,147.54,147.66,147.44,147.48,36573.0,139.3811,139.4945,139.2866,139.3244,36573.0
2018-06-18 12:30:00,147.47,147.57,147.46,147.57,34156.0,139.315,139.4095,139.3055,139.4095,34156.0
2018-06-18 13:00:00,147.6,147.73,147.57,147.68,55863.0,139.4378,139.5606,139.4095,139.5134,55863.0
2018-06-18 13:30:00,147.69,147.75,147.62,147.69,50158.0,139.5228,139.5795,139.4567,139.5228,50158.0
2018-06-18 14:00:00,147.69,147.83,147.59,147.78,126710.0,139.5228,139.6551,139.4283,139.6078,126710.0
2018-06-18 14:30:00,147.76,147.84,147.62,147.68,116188.0,139.5889,139.6645,139.4567,139.5134,116188.0
2018-06-18 15:00:00,147.63,147.82,147.63,147.75,56735.0,139.4661,139.6456,139.4661,139.5795,56735.0
2018-06-18 15:30:00,147.75,147.88,147.64,147.8,215787.0,139.5795,139.7023,139.4756,139.6267,215787.0
2018-06-19 09:30:00,146.34,146.72,146.17,146.21,114738.0,138.2475,138.6065,138.0869,138.1247,114738.0
2018-06-19 10:00:00,146.21,146.22,145.75,145.75,71828.0,138.1247,138.1341,137.6901,137.6901,71828.0
2018-06-19 10:30:00,145.76,146.36,145.66,146.26,81475.0,137.6995,138.2664,137.6051,138.1719,81475.0
2018-06-19 11:00:00,146.25,146.55,146.21,146.52,67703.0,138.1624,138.4459,138.1247,138.4175,67703.0
2018-06-19 11:30:00,146.51,146.71,146.34,146.59,58541.0,138.4081,138.597,138.2475,138.4836,58541.0
2018-06-19 12:00:00,146.61,146.62,146.37,146.48,51260.0,138.5025,138.512,138.2758,138.3797,51260.0
2018-06-19 12:30:00,146.51,146.54,146.34,146.48,69092.0,138.4081,138.4364,138.2475,138.3797,69092.0
2018-06-19 13:00:00,146.5,146.52,146.38,146.41,25331.0,138.3986,138.4175,138.2853,138.3136,25331.0
2018-06-19 13:30:00,146.4,146.73,146.31,146.68,53267.0,138.3042,138.6159,138.2191,138.5687,53267.0
2018-06-19 14:00:00,146.69,146.94,146.68,146.83,94436.0,138.5781,138.8143,138.5687,138.7104,94436.0
2018-06-19 14:30:00,146.83,147.05,146.79,146.99,171130.0,138.7104,138.9182,138.6726,138.8615,171130.0
2018-06-19 15:00:00,146.98,146.99,146.69,146.7,70672.0,138.8521,138.8615,138.5781,138.5876,70672.0
2018-06-19 15:30:00,146.69,147.02,146.68,146.97,127080.0,138.5781,138.8899,138.5687,138.8426,127080.0
2018-06-20 09:30:00,147.47,147.73,147.28,147.65,80573.0,139.315,139.5606,139.1355,139.485,80573.0
2018-06-20 10:00:00,147.67,147.75,147.34,147.35,56584.0,139.5039,139.5795,139.1922,139.2016,56584.0
2018-06-20 10:30:00,147.41,147.59,147.29,147.57,2160465.0,139.2583,139.4283,139.1449,139.4095,2160465.0
2018-06-20 11:00:00,147.56,147.58,147.41,147.51,48439.0,139.4,139.4189,139.2583,139.3528,48439.0
2018-06-20 11:30:00,147.53,147.65,147.39,147.65,27412.0,139.3717,139.485,139.2394,139.485,27412.0
2018-06-20 12:00:00,147.64,147.79,147.64,147.79,24632.0,139.4756,139.6173,139.4756,139.6173,24632.0
2018-06-20 12:30:00,147.79,147.99,147.77,147.91,22704.0,139.6173,139.8062,139.5984,139.7306,22704.0
2018-06-20 13:00:00,147.91,147.93,147.74,147.76,43726.0,139.7306,139.7495,139.5701,139.5889,43726.0
2018-06-20 13:30:00,147.78,147.89,147.78,147.89,42498.0,139.6078,139.7118,139.6078,139.7118,42498.0
2018-06-20 14:00:00,147.91,147.95,147.82,147.88,68286.0,139.7306,139.7684,139.6456,139.7023,68286.0
2018-06-20 14:30:00,147.87,147.89,147.55,147.58,74734.0,139.6929,139.7118,139.3906,139.4189,74734.0
2018-06-20 15:00:00,147.58,147.7,147.51,147.69,51484.0,139.4189,139.5323,139.3528,139.5228,51484.0
2018-06-20 15:30:00,147.7,147.74,147.48,147.52,105522.0,139.5323,139.5701,139.3244,139.3622,105522.0
2018-06-21 09:30:00,147.64,147.75,147.3,147.44,72222.0,139.4756,139.5795,139.1544,139.2866,72222.0
2018-06-21 10:00:00,147.45,147.45,146.34,146.48,113512.0,139.2961,139.2961,138.2475,138.3797,113512.0
2018-06-21 10:30:00,146.63,146.86,146.33,146.77,39694.0,138.5214,138.7387,138.238,138.6537,39694.0
2018-06-21 11:00:00,146.75,146.96,146.66,146.88,96647.0,138.6348,138.8332,138.5498,138.7576,96647.0
2018-06-21 11:30:00,146.9,147.25,146.9,147.09,29909.0,138.7765,139.1071,138.7765,138.956,29909.0
2018-06-21 12:00:00,147.07,147.07,146.74,146.74,34493.0,138.9371,138.9371,138.6254,138.6254,34493.0
2018-06-21 12:30:00,146.74,146.8,146.54,146.55,118779.0,138.6254,138.682,138.4364,138.4459,118779.0
2018-06-21 13:00:00,146.53,146.88,146.52,146.78,58338.0,138.427,138.7576,138.4175,138.6631,58338.0
2018-06-21 13:30:00,146.79,146.85,146.64,146.77,55931.0,138.6726,138.7293,138.5309,138.6537,55931.0
2018-06-21 14:00:00,146.76,146.93,146.68,146.69,88381.0,138.6442,138.8048,138.5687,138.5781,88381.0
2018-06-21 14:30:00,146.7,146.85,146.55,146.56,48598.0,138.5876,138.7293,138.4459,138.4553,48598.0
2018-06-21 15:00:00,146.54,146.68,146.23,146.51,120969.0,138.4364,138.5687,138.1436,138.4081,120969.0
2018-06-21 15:30:00,146.52,146.53,146.17,146.44,256220.0,138.4175,138.427,138.0869,138.3419,256220.0
2018-06-22 09:30:00,146.93,147.15,146.23,146.38,94611.0,138.8048,139.0127,138.1436,138.2853,94611.0
2018-06-22 10:00:00,146.34,146.63,146.11,146.18,63403.0,138.2475,138.5214,138.0302,138.0963,63403.0
2018-06-22 10:30:00,146.14,146.33,146.1,146.32,206129.0,138.0585,138.238,138.0207,138.2286,206129.0
2018-06-22 11:00:00,146.3,146.42,146.22,146.41,90361.0,138.2097,138.323,138.1341,138.3136,90361.0
2018-06-22 11:30:00,146.4,146.54,146.37,146.44,36419.0,138.3042,138.4364,138.2758,138.3419,36419.0
2018-06-22 12:00:00,146.44,146.63,146.43,146.5,36011.0,138.3419,138.5214,138.3325,138.3986,36011.0
2018-06-22 12:30:00,146.5,146.58,146.44,146.56,90517.0,138.3986,138.4742,138.3419,138.4553,90517.0
2018-06-22 13:00:00,146.56,146.69,146.55,146.69,40996.0,138.4553,138.5781,138.4459,138.5781,40996.0
2018-06-22 13:30:00,146.69,146.75,146.61,146.68,64398.0,138.5781,138.6348,138.5025,138.5687,64398.0
2018-06-22 14:00:00,146.68,146.76,146.56,146.59,48340.0,138.5687,138.6442,138.4553,138.4836,48340.0
2018-06-22 14:30:00,146.59,146.75,146.52,146.7,61616.0,138.4836,138.6348,138.4175,138.5876,61616.0
2018-06-22 15:00:00,146.71,146.73,146.62,146.68,70137.0,138.597,138.6159,138.512,138.5687,70137.0
2018-06-22 15:30:00,146.67,146.72,146.17,146.24,245240.0,138.5592,138.6065,138.0869,138.153,245240.0
2018-06-25 09:30:00,145.42,145.62,144.42,144.51,148273.0,137.3783,137.5673,136.4336,136.5187,148273.0
2018-06-25 10:00:00,144.5,144.63,143.81,144.25,263248.0,136.5092,136.632,135.8574,136.273,263248.0
2018-06-25 10:30:00,144.21,144.58,144.0,144.13,186252.0,136.2353,136.5848,136.0369,136.1597,186252.0
2018-06-25 11:00:00,144.09,144.2,143.53,143.53,117093.0,136.1219,136.2258,135.5929,135.5929,117093.0
2018-06-25 11:30:00,143.54,143.73,143.34,143.56,794757.0,135.6023,135.7818,135.4134,135.6212,794757.0
2018-06-25 12:00:00,143.57,143.57,142.77,143.29,2138149.0,135.6306,135.6306,134.8749,135.3661,2138149.0
2018-06-25 12:30:00,143.29,143.48,143.05,143.46,1247780.0,135.3661,135.5456,135.1394,135.5267,1247780.0
2018-06-25 13:00:00,143.47,143.48,143.03,143.21,109926.0,135.5362,135.5456,135.1205,135.2906,109926.0
2018-06-25 13:30:00,143.22,143.78,143.22,143.48,66379.0,135.3,135.829,135.3,135.5456,66379.0
2018-06-25 14:00:00,143.44,143.56,143.22,143.31,158157.0,135.5078,135.6212,135.3,135.385,158157.0
2018-06-25 14:30:00,143.31,143.31,142.61,142.86,196312.0,135.385,135.385,134.7237,134.9599,196312.0
2018-06-25 15:00:00,142.84,143.1,142.71,142.99,85590.0,134.941,135.1866,134.8182,135.0827,85590.0
2018-06-25 15:30:00,142.96,143.9,142.85,143.61,435641.0,135.0544,135.9424,134.9505,135.6684,435641.0
2018-06-26 09:30:00,144.04,144.47,143.72,144.16,83772.0,136.0747,136.4809,135.7724,136.188,83772.0
2018-06-26 10:00:00,144.26,144.59,144.08,144.1,56537.0,136.2825,136.5942,136.1124,136.1313,56537.0
2018-06-26 10:30:00,144.1,144.23,143.73,144.0,35600.0,136.1313,136.2542,135.7818,136.0369,35600.0
2018-06-26 11:00:00,143.97,144.21,143.91,143.99,41035.0,136.0085,136.2353,135.9518,136.0274,41035.0
2018-06-26 11:30:00,143.98,144.18,143.9,144.17,34428.0,136.018,136.2069,135.9424,136.1975,34428.0
2018-06-26 12:00:00,144.19,144.5,144.19,144.38,65078.0,136.2164,136.5092,136.2164,136.3959,65078.0
2018-06-26 12:30:00,144.39,144.55,144.3,144.54,69076.0,136.4053,136.5565,136.3203,136.547,69076.0
2018-06-26 13:00:00,144.5,144.86,144.48,144.78,34213.0,136.5092,136.8493,136.4903,136.7737,34213.0
2018-06-26 13:30:00,144.75,144.81,144.65,144.69,107653.0,136.7454,136.8021,136.6509,136.6887,107653.0
2018-06-26 14:00:00,144.7,144.73,144.49,144.49,62363.0,136.6982,136.7265,136.4998,136.4998,62363.0
2018-06-26 14:30:00,144.49,144.7,144.46,144.53,128007.0,136.4998,136.6982,136.4714,136.5376,128007.0
2018-06-26 15:00:00,144.51,144.54,144.23,144.25,77158.0,136.5187,136.547,136.2542,136.273,77158.0
2018-06-26 15:30:00,144.26,144.54,144.05,144.14,185609.0,136.2825,136.547,136.0841,136.1691,185609.0
2018-06-27 09:30:00,144.73,145.04,144.54,145.01,79171.0,136.7265,137.0194,136.547,136.991,79171.0
2018-06-27 10:00:00,144.98,145.15,144.76,145.0,36282.0,136.9627,137.1233,136.7548,136.9816,36282.0
2018-06-27 10:30:00,145.06,145.37,144.98,144.98,56629.0,137.0383,137.3311,136.9627,136.9627,56629.0
2018-06-27 11:00:00,144.98,145.07,144.39,144.44,154404.0,136.9627,137.0477,136.4053,136.4525,154404.0
2018-06-27 11:30:00,144.29,144.71,144.24,144.68,83092.0,136.3108,136.7076,136.2636,136.6793,83092.0
2018-06-27 12:00:00,144.72,144.85,144.57,144.57,52844.0,136.7171,136.8399,136.5754,136.5754,52844.0
2018-06-27 12:30:00,144.45,144.47,143.97,143.97,47070.0,136.462,136.4809,136.0085,136.0085,47070.0
2018-06-27 13:00:00,143.95,144.09,143.28,143.49,189841.0,135.9896,136.1219,135.3567,135.5551,189841.0
2018-06-27 13:30:00,143.48,143.68,143.13,143.44,77330.0,135.5456,135.7346,135.215,135.5078,77330.0
2018-06-27 14:00:00,143.38,143.58,143.11,143.28,115311.0,135.4512,135.6401,135.1961,135.3567,115311.0
2018-06-27 14:30:00,143.21,143.55,142.95,143.01,104414.0,135.2906,135.6118,135.0449,135.1016,104414.0
2018-06-27 15:00:00,143.01,143.28,142.59,143.2,118381.0,135.1016,135.3567,134.7048,135.2811,118381.0
2018-06-27 15:30:00,143.18,143.3,142.35,142.38,296538.0,135.2622,135.3756,134.4781,134.5065,296538.0
2018-06-28 09:30:00,142.33,142.84,142.03,142.67,140630.0,134.4592,134.941,134.1758,134.7804,140630.0
2018-06-28 10:00:00,142.67,142.84,142.24,142.41,134948.0,134.7804,134.941,134.3742,134.5348,134948.0
2018-06-28 10:30:00,142.38,142.89,142.04,142.88,180961.0,134.5065,134.9883,134.1853,134.9788,180961.0
2018-06-28 11:00:00,142.91,143.09,142.55,142.99,108624.0,135.0071,135.1772,134.6671,135.0827,108624.0
2018-06-28 11:30:00,143.01,143.19,142.84,143.03,58167.0,135.1016,135.2717,134.941,135.1205,58167.0
2018-06-28 12:00:00,143.04,143.1,142.44,142.59,72028.0,135.13,135.1866,134.5631,134.7048,72028.0
2018-06-28 12:30:00,142.57,142.94,142.46,142.86,66869.0,134.6859,135.0355,134.582,134.9599,66869.0
2018-06-28 13:00:00,142.86,143.08,142.82,143.03,34523.0,134.9599,135.1677,134.9221,135.1205,34523.0
2018-06-28 13:30:00,143.06,143.17,142.95,143.15,29776.0,135.1489,135.2528,135.0449,135.2339,29776.0
2018-06-28 14:00:00,143.16,143.46,143.09,143.45,122465.0,135.2433,135.5267,135.1772,135.5173,122465.0
2018-06-28 14:30:00,143.46,143.84,143.39,143.83,160487.0,135.5267,135.8857,135.4606,135.8763,160487.0
2018-06-28 15:00:00,143.84,144.04,143.67,143.81,159040.0,135.8857,136.0747,135.7251,135.8574,159040.0
2018-06-28 15:30:00,143.82,143.84,143.48,143.58,241288.0,135.8668,135.8857,135.5456,135.6401,241288.0
2018-06-29 09:30:00,144.32,144.82,144.15,144.62,98292.0,136.3392,136.8115,136.1786,136.6226,98292.0
2018-06-29 10:00:00,144.7,144.89,144.49,144.64,54866.0,136.6982,136.8777,136.4998,136.6415,54866.0
2018-06-29 10:30:00,144.64,145.01,144.57,144.91,113098.0,136.6415,136.991,136.5754,136.8965,113098.0
2018-06-29 11:00:00,144.89,144.98,144.76,144.78,45184.0,136.8777,136.9627,136.7548,136.7737,45184.0
2018-06-29 11:30:00,144.77,144.8,144.41,144.51,62219.0,136.7643,136.7926,136.4242,136.5187,62219.0
2018-06-29 12:00:00,144.49,144.75,144.48,144.62,90156.0,136.4998,136.7454,136.4903,136.6226,90156.0
2018-06-29 12:30:00,144.6,144.61,144.33,144.42,70029.0,136.6037,136.6131,136.3486,136.4336,70029.0
2018-06-29 13:00:00,144.44,144.65,144.41,144.59,36315.0,136.4525,136.6509,136.4242,136.5942,36315.0
2018-06-29 13:30:00,144.58,144.76,144.51,144.67,52157.0,136.5848,136.7548,136.5187,136.6698,52157.0
2018-06-29 14:00:00,144.67,144.75,144.55,144.68,209363.0,136.6698,136.7454,136.5565,136.6793,209363.0
2018-06-29 14:30:00,144.66,144.69,144.45,144.69,37294.0,136.6604,136.6887,136.462,136.6887,37294.0
2018-06-29 15:00:00,144.71,144.79,144.35,144.45,51471.0,136.7076,136.7832,136.3675,136.462,51471.0
2018-06-29 15:30:00,144.43,144.47,143.78,143.78,362443.0,136.4431,136.4809,135.829,135.829,362443.0
2018-07-02 09:30:00,142.78,143.37,142.47,143.37,87761.0,134.8843,135.4417,134.5915,135.4417,87761.0
2018-07-02 10:00:00,143.33,143.59,143.1,143.55,114451.0,135.4039,135.6495,135.1866,135.6118,114451.0
2018-07-02 10:30:00,143.64,143.88,143.55,143.68,75308.0,135.6968,135.9235,135.6118,135.7346,75308.0
2018-07-02 11:00:00,143.69,143.98,143.48,143.61,49195.0,135.744,136.018,135.5456,135.6684,49195.0
2018-07-02 11:30:00,143.57,143.58,143.3,143.45,57673.0,135.6306,135.6401,135.3756,135.5173,57673.0
2018-07-02 12:00:00,143.42,143.46,143.23,143.43,78460.0,135.4889,135.5267,135.3095,135.4984,78460.0
2018-07-02 12:30:00,143.46,143.59,143.41,143.49,41349.0,135.5267,135.6495,135.4795,135.5551,41349.0
2018-07-02 13:00:00,143.49,143.55,143.21,143.25,43668.0,135.5551,135.6118,135.2906,135.3283,43668.0
2018-07-02 13:30:00,143.22,143.89,143.22,143.84,68018.0,135.3,135.933,135.3,135.8857,68018.0
2018-07-02 14:00:00,143.83,144.27,143.81,144.26,94568.0,135.8763,136.2919,135.8574,136.2825,94568.0
2018-07-02 14:30:00,144.26,144.38,143.91,143.97,263782.0,136.2825,136.3959,135.9518,136.0085,263782.0
2018-07-02 15:00:00,143.99,144.26,143.89,144.23,271813.0,136.0274,136.2825,135.933,136.2542,271813.0
2018-07-02 15:30:00,144.23,144.64,144.09,144.61,283186.0,136.2542,136.6415,136.1219,136.6131,283186.0
2018-07-03 09:30:00,144.67,144.79,143.97,144.21,392747.0,137.0781,137.1918,136.4149,136.6423,392747.0
2018-07-03 10:00:00,144.22,144.4,144.12,144.32,169253.0,136.6518,136.8223,136.557,136.7465,169253.0
2018-07-03 10:30:00,144.32,144.47,144.02,144.06,132206.0,136.7465,136.8886,136.4623,136.5002,132206.0
2018-07-03 11:00:00,144.09,144.14,143.96,144.07,70093.0,136.5286,136.576,136.4054,136.5096,70093.0
2018-07-03 11:30:00,144.07,144.15,143.82,144.0,86842.0,136.5096,136.5854,136.2728,136.4433,86842.0
2018-07-03 12:00:00,144.0,144.07,143.6,143.64,166877.0,136.4433,136.5096,136.0643,136.1022,166877.0
2018-07-03 12:30:00,143.65,143.71,142.99,143.14,135273.0,136.1117,136.1685,135.4863,135.6284,135273.0
2018-07-05 09:30:00,143.99,144.1,143.67,143.7,81616.0,136.4338,136.5381,136.1306,136.159,81616.0
2018-07-05 10:00:00,143.7,143.91,143.49,143.6,115867.0,136.159,136.358,135.9601,136.0643,115867.0
2018-07-05 10:30:00,143.6,143.61,143.2,143.34,32923.0,136.0643,136.0738,135.6853,135.8179,32923.0
2018-07-05 11:00:00,143.31,143.82,143.25,143.74,75692.0,135.7895,136.2728,135.7327,136.1969,75692.0
2018-07-05 11:30:00,143.73,144.01,143.73,143.91,24937.0,136.1875,136.4528,136.1875,136.358,24937.0
2018-07-05 12:00:00,143.91,144.25,143.9,144.2,123595.0,136.358,136.6802,136.3486,136.6328,123595.0
2018-07-05 12:30:00,144.2,144.27,144.08,144.23,32604.0,136.6328,136.6991,136.5191,136.6612,32604.0
2018-07-05 13:00:00,144.22,144.4,144.2,144.32,38531.0,136.6518,136.8223,136.6328,136.7465,38531.0
2018-07-05 13:30:00,144.32,144.34,144.13,144.19,56392.0,136.7465,136.7655,136.5665,136.6233,56392.0
2018-07-05 14:00:00,144.24,144.4,143.8,144.18,91441.0,136.6707,136.8223,136.2538,136.6139,91441.0
2018-07-05 14:30:00,144.18,144.33,144.07,144.31,56352.0,136.6139,136.756,136.5096,136.737,56352.0
2018-07-05 15:00:00,144.31,144.53,144.29,144.36,117145.0,136.737,136.9455,136.7181,136.7844,117145.0
2018-07-05 15:30:00,144.35,144.59,144.28,144.53,205476.0,136.7749,137.0023,136.7086,136.9455,205476.0
2018-07-06 09:30:00,144.85,145.11,144.5,145.1,91160.0,137.2487,137.4951,136.9171,137.4856,91160.0
2018-07-06 10:00:00,145.07,145.24,145.0,145.2,108805.0,137.4572,137.6182,137.3908,137.5803,108805.0
2018-07-06 10:30:00,145.18,145.47,145.05,145.4,87101.0,137.5614,137.8362,137.4382,137.7698,87101.0
2018-07-06 11:00:00,145.41,145.81,145.41,145.79,105480.0,137.7793,138.1583,137.7793,138.1394,105480.0
2018-07-06 11:30:00,145.8,146.08,145.77,145.92,98319.0,138.1488,138.4142,138.1204,138.2625,98319.0
2018-07-06 12:00:00,145.96,146.18,145.96,146.15,135540.0,138.3004,138.5089,138.3004,138.4805,135540.0
2018-07-06 12:30:00,146.14,146.17,145.97,146.03,45340.0,138.471,138.4994,138.3099,138.3668,45340.0
2018-07-06 13:00:00,146.05,146.14,146.05,146.08,29024.0,138.3857,138.471,138.3857,138.4142,29024.0
2018-07-06 13:30:00,146.11,146.16,146.03,146.08,31998.0,138.4426,138.49,138.3668,138.4142,31998.0
2018-07-06 14:00:00,146.09,146.12,146.01,146.09,47223.0,138.4236,138.4521,138.3478,138.4236,47223.0
2018-07-06 14:30:00,146.09,146.18,145.94,146.14,73308.0,138.4236,138.5089,138.2815,138.471,73308.0
2018-07-06 15:00:00,146.14,146.31,146.12,146.28,69001.0,138.471,138.6321,138.4521,138.6037,69001.0
2018-07-06 15:30:00,146.27,146.3,145.82,146.1,157840.0,138.5942,138.6226,138.1678,138.4331,157840.0
2018-07-09 09:30:00,146.89,147.09,146.71,146.87,179194.0,139.1816,139.3712,139.0111,139.1627,179194.0
2018-07-09 10:00:00,146.88,146.91,146.53,146.73,122723.0,139.1722,139.2006,138.8405,139.03,122723.0
2018-07-09 10:30:00,146.72,146.95,146.7,146.93,104801.0,139.0206,139.2385,139.0016,139.2195,104801.0
2018-07-09 11:00:00,146.95,147.1,146.9,147.01,111286.0,139.2385,139.3806,139.1911,139.2953,111286.0
2018-07-09 11:30:00,146.98,147.12,146.87,147.07,79723.0,139.2669,139.3996,139.1627,139.3522,79723.0
2018-07-09 12:00:00,147.08,147.16,147.01,147.03,74912.0,139.3617,139.4375,139.2953,139.3143,74912.0
2018-07-09 12:30:00,147.03,147.07,146.94,147.04,72830.0,139.3143,139.3522,139.229,139.3238,72830.0
2018-07-09 13:00:00,147.03,147.09,146.85,147.05,85883.0,139.3143,139.3712,139.1437,139.3332,85883.0
2018-07-09 13:30:00,147.05,147.21,147.05,147.21,55276.0,139.3332,139.4849,139.3332,139.4849,55276.0
2018-07-09 14:00:00,147.2,147.23,147.11,147.21,59796.0,139.4754,139.5038,139.3901,139.4849,59796.0
2018-07-09 14:30:00,147.2,147.36,147.19,147.34,120971.0,139.4754,139.627,139.4659,139.608,120971.0
2018-07-09 15:00:00,147.34,147.38,147.2,147.3,88767.0,139.608,139.6459,139.4754,139.5701,88767.0
2018-07-09 15:30:00,147.3,147.49,147.26,147.48,171416.0,139.5701,139.7502,139.5322,139.7407,171416.0
2018-07-10 09:30:00,147.77,147.91,147.53,147.76,91617.0,140.0155,140.1481,139.7881,140.006,91617.0
2018-07-10 10:00:00,147.81,147.88,147.71,147.82,43327.0,140.0534,140.1197,139.9586,140.0628,43327.0
2018-07-10 10:30:00,147.82,148.07,147.82,147.97,41773.0,140.0628,140.2997,140.0628,140.205,41773.0
2018-07-10 11:00:00,147.99,148.08,147.73,147.78,118515.0,140.2239,140.3092,139.9776,140.0249,118515.0
2018-07-10 11:30:00,147.76,148.02,147.74,148.02,98063.0,140.006,140.2523,139.987,140.2523,98063.0
2018-07-10 12:00:00,148.0,148.02,147.88,147.99,68744.0,140.2334,140.2523,140.1197,140.2239,68744.0
2018-07-10 12:30:00,147.99,148.03,147.88,147.91,71460.0,140.2239,140.2618,140.1197,140.1481,71460.0
2018-07-10 13:00:00,147.92,147.95,147.76,147.78,65602.0,140.1576,140.186,140.006,140.0249,65602.0
2018-07-10 13:30:00,147.76,147.76,147.44,147.63,82377.0,140.006,140.006,139.7028,139.8828,82377.0
2018-07-10 14:00:00,147.63,147.81,147.63,147.75,126701.0,139.8828,140.0534,139.8828,139.9965,126701.0
2018-07-10 14:30:00,147.77,147.89,147.7,147.87,102723.0,140.0155,140.1292,139.9491,140.1102,102723.0
2018-07-10 15:00:00,147.89,147.91,147.79,147.82,108621.0,140.1292,140.1481,140.0344,140.0628,108621.0
2018-07-10 15:30:00,147.82,147.92,147.7,147.85,333806.0,140.0628,140.1576,139.9491,140.0913,333806.0
2018-07-11 09:30:00,146.99,147.28,146.81,147.18,237810.0,139.2764,139.5512,139.1058,139.4564,237810.0
2018-07-11 10:00:00,147.2,147.62,147.16,147.6,81033.0,139.4754,139.8733,139.4375,139.8544,81033.0
2018-07-11 10:30:00,147.61,147.65,147.29,147.48,67380.0,139.8639,139.9018,139.5607,139.7407,67380.0
2018-07-11 11:00:00,147.49,147.61,147.14,147.16,118303.0,139.7502,139.8639,139.4185,139.4375,118303.0
2018-07-11 11:30:00,147.1,147.28,146.98,147.04,55249.0,139.3806,139.5512,139.2669,139.3238,55249.0
2018-07-11 12:00:00,147.04,147.15,146.96,147.13,72537.0,139.3238,139.428,139.248,139.4091,72537.0
2018-07-11 12:30:00,147.11,147.31,147.06,147.11,64338.0,139.3901,139.5796,139.3427,139.3901,64338.0
2018-07-11 13:00:00,147.12,147.41,147.01,147.34,98758.0,139.3996,139.6744,139.2953,139.608,98758.0
2018-07-11 13:30:00,147.35,147.45,147.13,147.14,84533.0,139.6175,139.7123,139.4091,139.4185,84533.0
2018-07-11 14:00:00,147.12,147.28,146.93,147.24,80853.0,139.3996,139.5512,139.2195,139.5133,80853.0
2018-07-11 14:30:00,147.24,147.36,147.21,147.26,56751.0,139.5133,139.627,139.4849,139.5322,56751.0
2018-07-11 15:00:00,147.26,147.4,147.13,147.15,122492.0,139.5322,139.6649,139.4091,139.428,122492.0
2018-07-11 15:30:00,147.17,147.38,147.1,147.12,137951.0,139.447,139.6459,139.3806,139.3996,137951.0
2018-07-12 09:30:00,147.91,148.09,147.73,148.07,75662.0,140.1481,140.3187,139.9776,140.2997,75662.0
2018-07-12 10:00:00,148.1,148.41,148.09,148.39,52652.0,140.3281,140.6219,140.3187,140.6029,52652.0
2018-07-12 10:30:00,148.42,148.46,148.22,148.29,36314.0,140.6314,140.6693,140.4419,140.5082,36314.0
2018-07-12 11:00:00,148.29,148.54,148.29,148.52,32101.0,140.5082,140.7451,140.5082,140.7261,32101.0
2018-07-12 11:30:00,148.52,148.73,148.35,148.69,51063.0,140.7261,140.9251,140.565,140.8872,51063.0
2018-07-12 12:00:00,148.71,148.79,148.69,148.78,51927.0,140.9061,140.9819,140.8872,140.9725,51927.0
2018-07-12 12:30:00,148.76,148.86,148.54,148.81,113610.0,140.9535,141.0483,140.7451,141.0009,113610.0
2018-07-12 13:00:00,148.82,148.91,148.73,148.91,67550.0,141.0104,141.0956,140.9251,141.0956,67550.0
2018-07-12 13:30:00,148.93,148.94,148.67,148.7,76511.0,141.1146,141.1241,140.8682,140.8967,76511.0
2018-07-12 14:00:00,148.7,148.84,148.63,148.81,69071.0,140.8967,141.0293,140.8303,141.0009,69071.0
2018-07-12 14:30:00,148.81,148.83,148.72,148.82,59698.0,141.0009,141.0198,140.9156,141.0104,59698.0
2018-07-12 15:00:00,148.82,148.91,148.64,148.82,66623.0,141.0104,141.0956,140.8398,141.0104,66623.0
2018-07-12 15:30:00,148.83,149.06,148.78,149.0,331365.0,141.0198,141.2378,140.9725,141.1809,331365.0
2018-07-13 09:30:00,148.96,149.22,148.74,148.84,121130.0,141.143,141.3894,140.9346,141.0293,121130.0
2018-07-13 10:00:00,148.83,149.21,148.82,149.17,74470.0,141.0198,141.3799,141.0104,141.342,74470.0
2018-07-13 10:30:00,149.16,149.32,149.16,149.25,112645.0,141.3325,141.4841,141.3325,141.4178,112645.0
2018-07-13 11:00:00,149.24,149.44,149.22,149.4,44296.0,141.4083,141.5978,141.3894,141.5599,44296.0
2018-07-13 11:30:00,149.38,149.44,149.18,149.27,100508.0,141.541,141.5978,141.3515,141.4368,100508.0
2018-07-13 12:00:00,149.33,149.38,149.22,149.3,29317.0,141.4936,141.541,141.3894,141.4652,29317.0
2018-07-13 12:30:00,149.32,149.34,149.22,149.31,40209.0,141.4841,141.5031,141.3894,141.4747,40209.0
2018-07-13 13:00:00,149.33,149.35,149.2,149.28,30240.0,141.4936,141.5126,141.3704,141.4462,30240.0
2018-07-13 13:30:00,149.29,149.29,149.17,149.25,38742.0,141.4557,141.4557,141.342,141.4178,38742.0
2018-07-13 14:00:00,149.24,149.28,149.18,149.26,40503.0,141.4083,141.4462,141.3515,141.4273,40503.0
2018-07-13 14:30:00,149.24,149.35,149.18,149.31,58098.0,141.4083,141.5126,141.3515,141.4747,58098.0
2018-07-13 15:00:00,149.31,149.39,149.3,149.34,115174.0,141.4747,141.5505,141.4652,141.5031,115174.0
2018-07-13 15:30:00,149.32,149.45,149.31,149.34,166428.0,141.4841,141.6073,141.4747,141.5031,166428.0
2018-07-16 09:30:00,149.45,149.49,149.04,149.21,61878.0,141.6073,141.6452,141.2188,141.3799,61878.0
2018-07-16 10:00:00,149.21,149.32,149.0,149.16,72794.0,141.3799,141.4841,141.1809,141.3325,72794.0
2018-07-16 10:30:00,149.17,149.24,148.88,148.89,99809.0,141.342,141.4083,141.0672,141.0767,99809.0
2018-07-16 11:00:00,148.84,149.07,148.83,149.03,38791.0,141.0293,141.2472,141.0198,141.2093,38791.0
2018-07-16 11:30:00,149.03,149.11,148.93,149.03,48638.0,141.2093,141.2851,141.1146,141.2093,48638.0
2018-07-16 12:00:00,149.03,149.2,148.91,149.19,84722.0,141.2093,141.3704,141.0956,141.3609,84722.0
2018-07-16 12:30:00,149.2,149.21,149.01,149.1,36556.0,141.3704,141.3799,141.1904,141.2757,36556.0
2018-07-16 13:00:00,149.11,149.13,148.98,149.0,44224.0,141.2851,141.3041,141.162,141.1809,44224.0
2018-07-16 13:30:00,149.0,149.09,148.95,149.0,54226.0,141.1809,141.2662,141.1335,141.1809,54226.0
2018-07-16 14:00:00,149.0,149.04,148.9,148.94,70435.0,141.1809,141.2188,141.0862,141.1241,70435.0
2018-07-16 14:30:00,148.93,148.95,148.67,148.72,36801.0,141.1146,141.1335,140.8682,140.9156,36801.0
2018-07-16 15:00:00,148.73,148.83,148.66,148.74,119637.0,140.9251,141.0198,140.8588,140.9346,119637.0
2018-07-16 15:30:00,148.75,148.9,148.74,148.83,165256.0,140.944,141.0862,140.9346,141.0198,165256.0
2018-07-17 09:30:00,148.16,148.58,148.03,148.57,102849.0,140.385,140.783,140.2618,140.7735,102849.0
2018-07-17 10:00:00,148.61,148.73,148.52,148.72,211150.0,140.8114,140.9251,140.7261,140.9156,211150.0
2018-07-17 10:30:00,148.71,149.08,148.71,149.07,66214.0,140.9061,141.2567,140.9061,141.2472,66214.0
2018-07-17 11:00:00,149.04,149.18,149.0,149.1,49156.0,141.2188,141.3515,141.1809,141.2757,49156.0
2018-07-17 11:30:00,149.09,149.41,149.06,149.41,44490.0,141.2662,141.5694,141.2378,141.5694,44490.0
2018-07-17 12:00:00,149.43,149.77,149.32,149.77,39305.0,141.5884,141.9105,141.4841,141.9105,39305.0
2018-07-17 12:30:00,149.79,149.79,149.64,149.7,34261.0,141.9295,141.9295,141.7873,141.8442,34261.0
2018-07-17 13:00:00,149.71,149.9,149.7,149.81,41416.0,141.8537,142.0337,141.8442,141.9484,41416.0
2018-07-17 13:30:00,149.81,149.9,149.78,149.79,48165.0,141.9484,142.0337,141.92,141.9295,48165.0
2018-07-17 14:00:00,149.78,149.84,149.68,149.83,57807.0,141.92,141.9768,141.8252,141.9674,57807.0
2018-07-17 14:30:00,149.79,149.88,149.67,149.69,46879.0,141.9295,142.0147,141.8158,141.8347,46879.0
2018-07-17 15:00:00,149.67,150.03,149.65,149.95,51620.0,141.8158,142.1569,141.7968,142.0811,51620.0
2018-07-17 15:30:00,149.96,150.06,149.78,149.83,123259.0,142.0905,142.1853,141.92,141.9674,123259.0
2018-07-18 09:30:00,149.86,150.01,149.55,149.7,64646.0,141.9958,142.1379,141.7021,141.8442,64646.0
2018-07-18 10:00:00,149.7,149.78,149.42,149.58,40787.0,141.8442,141.92,141.5789,141.7305,40787.0
2018-07-18 10:30:00,149.58,149.69,149.37,149.64,42675.0,141.7305,141.8347,141.5315,141.7873,42675.0
2018-07-18 11:00:00,149.66,149.88,149.58,149.85,79054.0,141.8063,142.0147,141.7305,141.9863,79054.0
2018-07-18 11:30:00,149.85,150.01,149.83,149.98,106727.0,141.9863,142.1379,141.9674,142.1095,106727.0
2018-07-18 12:00:00,149.99,150.0,149.79,149.89,58002.0,142.119,142.1284,141.9295,142.0242,58002.0
2018-07-18 12:30:00,149.9,149.99,149.83,149.95,38658.0,142.0337,142.119,141.9674,142.0811,38658.0
2018-07-18 13:00:00,149.95,150.04,149.91,150.02,29778.0,142.0811,142.1663,142.0432,142.1474,29778.0
2018-07-18 13:30:00,150.03,150.03,149.86,149.97,42221.0,142.1569,142.1569,141.9958,142.1,42221.0
2018-07-18 14:00:00,149.95,150.09,149.94,150.07,98398.0,142.0811,142.2137,142.0716,142.1948,98398.0
2018-07-18 14:30:00,150.05,150.08,149.97,150.04,101759.0,142.1758,142.2042,142.1,142.1663,101759.0
2018-07-18 15:00:00,150.05,150.13,150.02,150.06,67227.0,142.1758,142.2516,142.1474,142.1853,67227.0
2018-07-18 15:30:00,150.07,150.1,149.97,149.99,121174.0,142.1948,142.2232,142.1,142.119,121174.0
2018-07-19 09:30:00,149.54,149.85,149.16,149.35,350590.0,141.6926,141.9863,141.3325,141.5126,350590.0
2018-07-19 10:00:00,149.37,149.55,149.31,149.45,472839.0,141.5315,141.7021,141.4747,141.6073,472839.0
2018-07-19 10:30:00,149.43,149.59,149.25,149.51,148892.0,141.5884,141.74,141.4178,141.6642,148892.0
2018-07-19 11:00:00,149.52,149.72,149.37,149.65,350077.0,141.6736,141.8631,141.5315,141.7968,350077.0
2018-07-19 11:30:00,149.66,149.85,149.64,149.74,143806.0,141.8063,141.9863,141.7873,141.8821,143806.0
2018-07-19 12:00:00,149.77,149.77,149.5,149.57,51943.0,141.9105,141.9105,141.6547,141.721,51943.0
2018-07-19 12:30:00,149.59,149.61,149.33,149.5,33678.0,141.74,141.7589,141.4936,141.6547,33678.0
2018-07-19 13:00:00,149.47,149.7,149.34,149.63,96310.0,141.6263,141.8442,141.5031,141.7779,96310.0
2018-07-19 13:30:00,149.62,149.78,149.61,149.73,32401.0,141.7684,141.92,141.7589,141.8726,32401.0
2018-07-19 14:00:00,149.74,149.84,149.66,149.71,46883.0,141.8821,141.9768,141.8063,141.8537,46883.0
2018-07-19 14:30:00,149.71,149.72,149.48,149.6,55033.0,141.8537,141.8631,141.6357,141.7494,55033.0
2018-07-19 15:00:00,149.59,149.64,149.37,149.5,31287.0,141.74,141.7873,141.5315,141.6547,31287.0
2018-07-19 15:30:00,149.5,149.58,149.33,149.44,125352.0,141.6547,141.7305,141.4936,141.5978,125352.0
2018-07-20 09:30:00,149.65,149.75,149.51,149.67,81132.0,141.7968,141.8916,141.6642,141.8158,81132.0
2018-07-20 10:00:00,149.74,149.84,149.62,149.81,55391.0,141.8821,141.9768,141.7684,141.9484,55391.0
2018-07-20 10:30:00,149.84,150.0,149.73,149.88,62225.0,141.9768,142.1284,141.8726,142.0147,62225.0
2018-07-20 11:00:00,149.9,149.99,149.76,149.99,35793.0,142.0337,142.119,141.901,142.119,35793.0
2018-07-20 11:30:00,150.02,150.04,149.78,149.8,23502.0,142.1474,142.1663,141.92,141.9389,23502.0
2018-07-20 12:00:00,149.8,149.82,149.64,149.7,83915.0,141.9389,141.9579,141.7873,141.8442,83915.0
2018-07-20 12:30:00,149.65,149.75,149.61,149.71,42562.0,141.7968,141.8916,141.7589,141.8537,42562.0
2018-07-20 13:00:00,149.7,149.77,149.54,149.57,43937.0,141.8442,141.9105,141.6926,141.721,43937.0
2018-07-20 13:30:00,149.56,149.75,149.53,149.7,53914.0,141.7115,141.8916,141.6831,141.8442,53914.0
2018-07-20 14:00:00,149.69,149.77,149.58,149.61,75493.0,141.8347,141.9105,141.7305,141.7589,75493.0
2018-07-20 14:30:00,149.6,149.61,149.35,149.53,57940.0,141.7494,141.7589,141.5126,141.6831,57940.0
2018-07-20 15:00:00,149.52,149.55,149.33,149.38,91352.0,141.6736,141.7021,141.4936,141.541,91352.0
2018-07-20 15:30:00,149.38,149.47,149.31,149.41,126813.0,141.541,141.6263,141.4747,141.5694,126813.0
2018-07-23 09:30:00,149.18,149.3,148.63,148.96,86765.0,141.3515,141.4652,140.8303,141.143,86765.0
2018-07-23 10:00:00,149.0,149.16,148.97,148.99,38199.0,141.1809,141.3325,141.1525,141.1714,38199.0
2018-07-23 10:30:00,148.99,149.23,148.9,149.12,54963.0,141.1714,141.3988,141.0862,141.2946,54963.0
2018-07-23 11:00:00,149.14,149.2,148.95,149.13,56402.0,141.3136,141.3704,141.1335,141.3041,56402.0
2018-07-23 11:30:00,149.12,149.36,149.12,149.36,48277.0,141.2946,141.522,141.2946,141.522,48277.0
2018-07-23 12:00:00,149.34,149.48,149.26,149.4,84370.0,141.5031,141.6357,141.4273,141.5599,84370.0
2018-07-23 12:30:00,149.41,149.47,149.35,149.37,37579.0,141.5694,141.6263,141.5126,141.5315,37579.0
2018-07-23 13:00:00,149.36,149.43,149.21,149.27,26055.0,141.522,141.5884,141.3799,141.4368,26055.0
2018-07-23 13:30:00,149.29,149.44,149.28,149.38,53082.0,141.4557,141.5978,141.4462,141.541,53082.0
2018-07-23 14:00:00,149.37,149.51,149.37,149.45,91754.0,141.5315,141.6642,141.5315,141.6073,91754.0
2018-07-23 14:30:00,149.45,149.53,149.42,149.49,30703.0,141.6073,141.6831,141.5789,141.6452,30703.0
2018-07-23 15:00:00,149.48,149.51,149.43,149.48,41125.0,141.6357,141.6642,141.5884,141.6357,41125.0
2018-07-23 15:30:00,149.46,149.55,149.39,149.47,142518.0,141.6168,141.7021,141.5505,141.6263,142518.0
2018-07-24 09:30:00,150.64,151.05,150.44,150.59,115409.0,142.7349,143.1233,142.5454,142.6875,115409.0
2018-07-24 10:00:00,150.58,150.88,150.58,150.76,78063.0,142.678,142.9623,142.678,142.8486,78063.0
2018-07-24 10:30:00,150.77,150.85,150.58,150.59,62934.0,142.858,142.9338,142.678,142.6875,62934.0
2018-07-24 11:00:00,150.59,150.61,150.09,150.35,132391.0,142.6875,142.7064,142.2137,142.4601,132391.0
2018-07-24 11:30:00,150.35,150.37,150.0,150.13,150738.0,142.4601,142.479,142.1284,142.2516,150738.0
2018-07-24 12:00:00,150.13,150.26,150.1,150.17,38179.0,142.2516,142.3748,142.2232,142.2895,38179.0
2018-07-24 12:30:00,150.15,150.22,149.63,149.73,99551.0,142.2706,142.3369,141.7779,141.8726,99551.0
2018-07-24 13:00:00,149.71,149.86,149.54,149.55,67257.0,141.8537,141.9958,141.6926,141.7021,67257.0
2018-07-24 13:30:00,149.58,149.66,149.31,149.59,113688.0,141.7305,141.8063,141.4747,141.74,113688.0
2018-07-24 14:00:00,149.57,149.6,149.29,149.51,73430.0,141.721,141.7494,141.4557,141.6642,73430.0
2018-07-24 14:30:00,149.52,149.71,149.43,149.67,124702.0,141.6736,141.8537,141.5884,141.8158,124702.0
2018-07-24 15:00:00,149.64,149.81,149.62,149.71,128972.0,141.7873,141.9484,141.7684,141.8537,128972.0
2018-07-24 15:30:00,149.7,149.91,149.56,149.88,102775.0,141.8442,142.0432,141.7115,142.0147,102775.0
2018-07-25 09:30:00,149.86,150.47,149.75,150.37,747475.0,141.9958,142.5738,141.8916,142.479,747475.0
2018-07-25 10:00:00,150.37,150.41,150.04,150.19,1093202.0,142.479,142.5169,142.1663,142.3085,1093202.0
2018-07-25 10:30:00,150.16,150.37,150.11,150.19,54999.0,142.28,142.479,142.2327,142.3085,54999.0
2018-07-25 11:00:00,150.19,150.45,150.1,150.41,61633.0,142.3085,142.5548,142.2232,142.5169,61633.0
2018-07-25 11:30:00,150.45,150.66,150.37,150.64,82511.0,142.5548,142.7538,142.479,142.7349,82511.0
2018-07-25 12:00:00,150.67,150.75,150.59,150.69,51487.0,142.7633,142.8391,142.6875,142.7822,51487.0
2018-07-25 12:30:00,150.72,150.89,150.7,150.89,75425.0,142.8107,142.9717,142.7917,142.9717,75425.0
2018-07-25 13:00:00,150.9,150.93,150.74,150.78,29847.0,142.9812,143.0096,142.8296,142.8675,29847.0
2018-07-25 13:30:00,150.78,150.96,150.73,150.92,68765.0,142.8675,143.0381,142.8201,143.0002,68765.0
2018-07-25 14:00:00,150.92,151.13,150.91,151.05,77170.0,143.0002,143.1991,142.9907,143.1233,77170.0
2018-07-25 14:30:00,151.04,151.21,151.04,151.08,142290.0,143.1139,143.2749,143.1139,143.1518,142290.0
2018-07-25 15:00:00,151.07,151.12,151.0,151.03,82573.0,143.1423,143.1897,143.076,143.1044,82573.0
2018-07-25 15:30:00,151.06,151.91,150.96,151.85,449143.0,143.1328,143.9382,143.0381,143.8814,449143.0
2018-07-26 09:30:00,150.29,150.68,150.07,150.22,246645.0,142.4032,142.7728,142.1948,142.3369,246645.0
2018-07-26 10:00:00,150.23,150.66,150.23,150.45,184949.0,142.3464,142.7538,142.3464,142.5548,184949.0
2018-07-26 10:30:00,150.44,150.69,150.41,150.64,83593.0,142.5454,142.7822,142.5169,142.7349,83593.0
2018-07-26 11:00:00,150.64,150.81,150.6,150.73,77036.0,142.7349,142.8959,142.697,142.8201,77036.0
2018-07-26 11:30:00,150.73,150.81,150.58,150.81,61528.0,142.8201,142.8959,142.678,142.8959,61528.0
2018-07-26 12:00:00,150.8,150.89,150.42,150.48,79799.0,142.8865,142.9717,142.5264,142.5833,79799.0
2018-07-26 12:30:00,150.48,150.5,150.25,150.3,44790.0,142.5833,142.6022,142.3653,142.4127,44790.0
2018-07-26 13:00:00,150.3,150.49,150.2,150.41,106769.0,142.4127,142.5927,142.3179,142.5169,106769.0
2018-07-26 13:30:00,150.41,150.47,150.34,150.4,63280.0,142.5169,142.5738,142.4506,142.5075,63280.0
2018-07-26 14:00:00,150.4,150.5,150.34,150.48,92000.0,142.5075,142.6022,142.4506,142.5833,92000.0
2018-07-26 14:30:00,150.5,150.54,150.36,150.36,91918.0,142.6022,142.6401,142.4696,142.4696,91918.0
2018-07-26 15:00:00,150.37,150.4,150.23,150.36,108030.0,142.479,142.5075,142.3464,142.4696,108030.0
2018-07-26 15:30:00,150.36,150.45,150.28,150.35,181007.0,142.4696,142.5548,142.3937,142.4601,181007.0
2018-07-27 09:30:00,151.07,151.15,150.13,150.13,170094.0,143.1423,143.2181,142.2516,142.2516,170094.0
2018-07-27 10:00:00,150.13,150.24,149.93,150.08,97816.0,142.2516,142.3558,142.0621,142.2042,97816.0
2018-07-27 10:30:00,150.04,150.21,149.6,149.76,277547.0,142.1663,142.3274,141.7494,141.901,277547.0
2018-07-27 11:00:00,149.77,149.85,149.52,149.57,420023.0,141.9105,141.9863,141.6736,141.721,420023.0
2018-07-27 11:30:00,149.57,149.75,149.43,149.43,530414.0,141.721,141.8916,141.5884,141.5884,530414.0
2018-07-27 12:00:00,149.44,149.77,149.01,149.05,3962482.0,141.5978,141.9105,141.1904,141.2283,3962482.0
2018-07-27 12:30:00,149.04,149.04,148.15,148.17,186079.0,141.2188,141.2188,140.3755,140.3945,186079.0
2018-07-27 13:00:00,148.17,148.36,147.9,148.28,155416.0,140.3945,140.5745,140.1386,140.4987,155416.0
2018-07-27 13:30:00,148.26,148.78,148.19,148.77,105808.0,140.4798,140.9725,140.4134,140.963,105808.0
2018-07-27 14:00:00,148.77,148.84,148.28,148.36,169415.0,140.963,141.0293,140.4987,140.5745,169415.0
2018-07-27 14:30:00,148.32,148.52,148.21,148.28,100273.0,140.5366,140.7261,140.4324,140.4987,100273.0
2018-07-27 15:00:00,148.34,148.69,148.33,148.47,83865.0,140.5556,140.8872,140.5461,140.6787,83865.0
2018-07-27 15:30:00,148.46,148.77,148.46,148.64,224099.0,140.6693,140.963,140.6693,140.8398,224099.0
2018-07-30 09:30:00,148.68,148.81,147.27,147.36,93576.0,140.8777,141.0009,139.5417,139.627,93576.0
2018-07-30 10:00:00,147.33,147.79,147.28,147.63,93951.0,139.5986,140.0344,139.5512,139.8828,93951.0
2018-07-30 10:30:00,147.6,147.63,147.17,147.22,158836.0,139.8544,139.8828,139.447,139.4943,158836.0
2018-07-30 11:00:00,147.15,147.3,146.88,147.01,86165.0,139.428,139.5701,139.1722,139.2953,86165.0
2018-07-30 11:30:00,147.01,147.18,146.84,147.04,75480.0,139.2953,139.4564,139.1343,139.3238,75480.0
2018-07-30 12:00:00,146.97,146.97,146.61,146.61,87799.0,139.2574,139.2574,138.9163,138.9163,87799.0
2018-07-30 12:30:00,146.6,146.62,146.01,146.31,102510.0,138.9069,138.9258,138.3478,138.6321,102510.0
2018-07-30 13:00:00,146.34,146.67,146.1,146.66,51519.0,138.6605,138.9732,138.4331,138.9637,51519.0
2018-07-30 13:30:00,146.63,146.85,146.55,146.83,156652.0,138.9353,139.1437,138.8595,139.1248,156652.0
2018-07-30 14:00:00,146.84,146.97,146.71,146.74,34285.0,139.1343,139.2574,139.0111,139.0395,34285.0
2018-07-30 14:30:00,146.76,146.95,146.61,146.66,88062.0,139.0585,139.2385,138.9163,138.9637,88062.0
2018-07-30 15:00:00,146.66,146.76,146.45,146.47,62171.0,138.9637,139.0585,138.7647,138.7837,62171.0
2018-07-30 15:30:00,146.44,146.72,146.35,146.5,242480.0,138.7553,139.0206,138.67,138.8121,242480.0
2018-07-31 09:30:00,147.19,147.64,146.95,147.02,107010.0,139.4659,139.8923,139.2385,139.3048,107010.0
2018-07-31 10:00:00,147.06,147.32,146.57,146.81,118620.0,139.3427,139.5891,138.8784,139.1058,118620.0
2018-07-31 10:30:00,146.84,147.22,146.84,147.08,92823.0,139.1343,139.4943,139.1343,139.3617,92823.0
2018-07-31 11:00:00,147.09,147.51,147.09,147.43,71355.0,139.3712,139.7691,139.3712,139.6933,71355.0
2018-07-31 11:30:00,147.45,147.83,147.42,147.81,106903.0,139.7123,140.0723,139.6838,140.0534,106903.0
2018-07-31 12:00:00,147.82,148.14,147.82,148.11,87662.0,140.0628,140.366,140.0628,140.3376,87662.0
2018-07-31 12:30:00,148.11,148.11,147.81,147.88,69301.0,140.3376,140.3376,140.0534,140.1197,69301.0
2018-07-31 13:00:00,147.88,147.98,147.68,147.74,111433.0,140.1197,140.2144,139.9302,139.987,111433.0
2018-07-31 13:30:00,147.72,147.9,147.63,147.84,136575.0,139.9681,140.1386,139.8828,140.0818,136575.0
2018-07-31 14:00:00,147.84,147.85,147.62,147.81,170315.0,140.0818,140.0913,139.8733,140.0534,170315.0
2018-07-31 14:30:00,147.8,147.93,147.74,147.82,98490.0,140.0439,140.1671,139.987,140.0628,98490.0
2018-07-31 15:00:00,147.76,147.79,147.59,147.68,95280.0,140.006,140.0344,139.8449,139.9302,95280.0
2018-07-31 15:30:00,147.69,147.7,147.36,147.51,444038.0,139.9397,139.9491,139.627,139.7691,444038.0
2018-08-01 09:30:00,148.06,148.31,147.89,148.26,82691.0,140.2902,140.5271,140.1292,140.4798,82691.0
2018-08-01 10:00:00,148.29,148.59,148.07,148.5,89910.0,140.5082,140.7924,140.2997,140.7072,89910.0
2018-08-01 10:30:00,148.49,148.61,148.35,148.39,76251.0,140.6977,140.8114,140.565,140.6029,76251.0
2018-08-01 11:00:00,148.39,148.43,148.17,148.23,79123.0,140.6029,140.6408,140.3945,140.4513,79123.0
2018-08-01 11:30:00,148.22,148.22,147.74,147.83,118039.0,140.4419,140.4419,139.987,140.0723,118039.0
2018-08-01 12:00:00,147.81,147.97,147.62,147.67,148940.0,140.0534,140.205,139.8733,139.9207,148940.0
2018-08-01 12:30:00,147.65,147.9,147.59,147.83,86623.0,139.9018,140.1386,139.8449,140.0723,86623.0
2018-08-01 13:00:00,147.82,147.93,147.78,147.78,38355.0,140.0628,140.1671,140.0249,140.0249,38355.0
2018-08-01 13:30:00,147.79,147.87,147.67,147.76,71041.0,140.0344,140.1102,139.9207,140.006,71041.0
2018-08-01 14:00:00,147.75,148.05,147.41,148.05,104358.0,139.9965,140.2808,139.6744,140.2808,104358.0
2018-08-01 14:30:00,148.03,148.12,147.8,148.03,187345.0,140.2618,140.3471,140.0439,140.2618,187345.0
2018-08-01 15:00:00,148.02,148.08,147.92,148.07,44789.0,140.2523,140.3092,140.1576,140.2997,44789.0
2018-08-01 15:30:00,148.09,148.19,147.99,148.04,250249.0,140.3187,140.4134,140.2239,140.2713,250249.0
2018-08-02 09:30:00,147.25,147.87,147.17,147.85,85295.0,139.5228,140.1102,139.447,140.0913,85295.0
2018-08-02 10:00:00,147.87,148.34,147.83,148.27,59804.0,140.1102,140.5556,140.0723,140.4892,59804.0
2018-08-02 10:30:00,148.3,148.49,148.14,148.19,84038.0,140.5177,140.6977,140.366,140.4134,84038.0
2018-08-02 11:00:00,148.19,148.53,148.04,148.51,40674.0,140.4134,140.7356,140.2713,140.7166,40674.0
2018-08-02 11:30:00,148.57,148.86,148.57,148.75,81391.0,140.7735,141.0483,140.7735,140.944,81391.0
2018-08-02 12:00:00,148.75,149.18,148.65,149.13,62941.0,140.944,141.3515,140.8493,141.3041,62941.0
2018-08-02 12:30:00,149.13,149.23,149.02,149.13,57199.0,141.3041,141.3988,141.1999,141.3041,57199.0
2018-08-02 13:00:00,149.17,149.49,149.17,149.46,38986.0,141.342,141.6452,141.342,141.6168,38986.0
2018-08-02 13:30:00,149.48,149.63,149.48,149.57,53038.0,141.6357,141.7779,141.6357,141.721,53038.0
2018-08-02 14:00:00,149.56,149.69,149.43,149.47,54592.0,141.7115,141.8347,141.5884,141.6263,54592.0
2018-08-02 14:30:00,149.46,149.58,149.42,149.52,120846.0,141.6168,141.7305,141.5789,141.6736,120846.0
2018-08-02 15:00:00,149.51,149.59,149.41,149.54,92674.0,141.6642,141.74,141.5694,141.6926,92674.0
2018-08-02 15:30:00,149.54,149.76,149.52,149.6,165982.0,141.6926,141.901,141.6736,141.7494,165982.0
2018-08-03 09:30:00,149.98,149.98,149.17,149.4,97899.0,142.1095,142.1095,141.342,141.5599,97899.0
2018-08-03 10:00:00,149.43,149.82,149.39,149.78,171725.0,141.5884,141.9579,141.5505,141.92,171725.0
2018-08-03 10:30:00,149.78,149.78,149.37,149.43,80332.0,141.92,141.92,141.5315,141.5884,80332.0
2018-08-03 11:00:00,149.43,149.62,149.34,149.51,53006.0,141.5884,141.7684,141.5031,141.6642,53006.0
2018-08-03 11:30:00,149.48,149.52,149.31,149.32,46773.0,141.6357,141.6736,141.4747,141.4841,46773.0
2018-08-03 12:00:00,149.29,149.59,149.29,149.54,45620.0,141.4557,141.74,141.4557,141.6926,45620.0
2018-08-03 12:30:00,149.55,149.6,149.41,149.49,27617.0,141.7021,141.7494,141.5694,141.6452,27617.0
2018-08-03 13:00:00,149.5,149.62,149.48,149.56,41453.0,141.6547,141.7684,141.6357,141.7115,41453.0
2018-08-03 13:30:00,149.57,149.74,149.47,149.72,37563.0,141.721,141.8821,141.6263,141.8631,37563.0
2018-08-03 14:00:00,149.71,149.73,149.61,149.68,54069.0,141.8537,141.8726,141.7589,141.8252,54069.0
2018-08-03 14:30:00,149.68,149.75,149.62,149.73,123436.0,141.8252,141.8916,141.7684,141.8726,123436.0
2018-08-03 15:00:00,149.75,149.91,149.75,149.76,35629.0,141.8916,142.0432,141.8916,141.901,35629.0
2018-08-03 15:30:00,149.77,149.92,149.75,149.92,114768.0,141.9105,142.0526,141.8916,142.0526,114768.0
2018-08-06 09:30:00,149.94,150.2,149.73,150.16,81332.0,142.0716,142.3179,141.8726,142.28,81332.0
2018-08-06 10:00:00,150.14,150.36,149.92,150.03,90782.0,142.2611,142.4696,142.0526,142.1569,90782.0
2018-08-06 10:30:00,149.99,150.13,149.99,150.11,46552.0,142.119,142.2516,142.119,142.2327,46552.0
2018-08-06 11:00:00,150.17,150.19,149.99,150.16,33839.0,142.2895,142.3085,142.119,142.28,33839.0
2018-08-06 11:30:00,150.16,150.37,150.15,150.33,61316.0,142.28,142.479,142.2706,142.4411,61316.0
2018-08-06 12:00:00,150.35,150.57,150.33,150.48,44249.0,142.4601,142.6685,142.4411,142.5833,44249.0
2018-08-06 12:30:00,150.51,150.61,150.48,150.58,39033.0,142.6117,142.7064,142.5833,142.678,39033.0
2018-08-06 13:00:00,150.61,150.72,150.58,150.6,99686.0,142.7064,142.8107,142.678,142.697,99686.0
2018-08-06 13:30:00,150.62,150.63,150.37,150.41,55979.0,142.7159,142.7254,142.479,142.5169,55979.0
2018-08-06 14:00:00,150.4,150.62,150.39,150.61,79111.0,142.5075,142.7159,142.498,142.7064,79111.0
2018-08-06 14:30:00,150.61,150.68,150.6,150.62,80834.0,142.7064,142.7728,142.697,142.7159,80834.0
2018-08-06 15:00:00,150.62,150.68,150.53,150.66,169086.0,142.7159,142.7728,142.6306,142.7538,169086.0
2018-08-06 15:30:00,150.67,150.72,150.62,150.69,332539.0,142.7633,142.8107,142.7159,142.7822,332539.0
2018-08-07 09:30:00,151.29,151.38,150.93,151.22,113576.0,143.3507,143.436,143.0096,143.2844,113576.0
2018-08-07 10:00:00,151.27,151.45,151.19,151.44,52606.0,143.3318,143.5024,143.256,143.4929,52606.0
2018-08-07 10:30:00,151.49,151.53,151.12,151.17,69348.0,143.5403,143.5782,143.1897,143.237,69348.0
2018-08-07 11:00:00,151.12,151.33,151.07,151.09,40548.0,143.1897,143.3886,143.1423,143.1612,40548.0
2018-08-07 11:30:00,151.08,151.24,151.04,151.23,30756.0,143.1518,143.3034,143.1139,143.2939,30756.0
2018-08-07 12:00:00,151.21,151.38,151.17,151.33,44779.0,143.2749,143.436,143.237,143.3886,44779.0
2018-08-07 12:30:00,151.32,151.44,151.23,151.4,45933.0,143.3792,143.4929,143.2939,143.455,45933.0
2018-08-07 13:00:00,151.41,151.42,151.18,151.2,90447.0,143.4645,143.4739,143.2465,143.2655,90447.0
2018-08-07 13:30:00,151.2,151.41,151.14,151.39,73918.0,143.2655,143.4645,143.2086,143.4455,73918.0
2018-08-07 14:00:00,151.38,151.47,151.31,151.38,77098.0,143.436,143.5213,143.3697,143.436,77098.0
2018-08-07 14:30:00,151.37,151.38,151.27,151.36,70119.0,143.4265,143.436,143.3318,143.4171,70119.0
2018-08-07 15:00:00,151.36,151.4,151.21,151.32,114562.0,143.4171,143.455,143.2749,143.3792,114562.0
2018-08-07 15:30:00,151.29,151.32,151.18,151.27,318187.0,143.3507,143.3792,143.2465,143.3318,318187.0
2018-08-08 09:30:00,151.18,151.28,150.88,151.13,80756.0,143.2465,143.3413,142.9623,143.1991,80756.0
2018-08-08 10:00:00,151.14,151.3,151.07,151.13,55667.0,143.2086,143.3602,143.1423,143.1991,55667.0
2018-08-08 10:30:00,151.13,151.5,151.01,151.46,31622.0,143.1991,143.5497,143.0854,143.5118,31622.0
2018-08-08 11:00:00,151.47,151.49,151.32,151.39,50389.0,143.5213,143.5403,143.3792,143.4455,50389.0
2018-08-08 11:30:00,151.44,151.52,151.26,151.26,45069.0,143.4929,143.5687,143.3223,143.3223,45069.0
2018-08-08 12:00:00,151.28,151.38,151.17,151.28,58859.0,143.3413,143.436,143.237,143.3413,58859.0
2018-08-08 12:30:00,151.28,151.48,151.27,151.34,27127.0,143.3413,143.5308,143.3318,143.3981,27127.0
2018-08-08 13:00:00,151.34,151.44,151.32,151.33,26992.0,143.3981,143.4929,143.3792,143.3886,26992.0
2018-08-08 13:30:00,151.36,151.46,151.31,151.46,33414.0,143.4171,143.5118,143.3697,143.5118,33414.0
2018-08-08 14:00:00,151.46,151.54,151.34,151.53,68516.0,143.5118,143.5876,143.3981,143.5782,68516.0
2018-08-08 14:30:00,151.54,151.54,151.39,151.42,32846.0,143.5876,143.5876,143.4455,143.4739,32846.0
2018-08-08 15:00:00,151.43,151.51,151.37,151.5,77274.0,143.4834,143.5592,143.4265,143.5497,77274.0
2018-08-08 15:30:00,151.5,151.55,151.25,151.26,184944.0,143.5497,143.5971,143.3128,143.3223,184944.0
2018-08-09 09:30:00,151.33,151.63,151.26,151.46,78582.0,143.3886,143.6729,143.3223,143.5118,78582.0
2018-08-09 10:00:00,151.42,151.8,151.4,151.75,45401.0,143.4739,143.834,143.455,143.7866,45401.0
2018-08-09 10:30:00,151.77,151.86,151.71,151.72,20595.0,143.8056,143.8908,143.7487,143.7582,20595.0
2018-08-09 11:00:00,151.73,151.87,151.62,151.79,36858.0,143.7677,143.9003,143.6634,143.8245,36858.0
2018-08-09 11:30:00,151.79,151.83,151.47,151.58,49699.0,143.8245,143.8624,143.5213,143.6255,49699.0
2018-08-09 12:00:00,151.58,151.73,151.58,151.65,53292.0,143.6255,143.7677,143.6255,143.6919,53292.0
2018-08-09 12:30:00,151.65,151.83,151.64,151.8,44738.0,143.6919,143.8624,143.6824,143.834,44738.0
2018-08-09 13:00:00,151.82,151.84,151.71,151.81,37076.0,143.8529,143.8719,143.7487,143.8435,37076.0
2018-08-09 13:30:00,151.82,151.87,151.8,151.83,49356.0,143.8529,143.9003,143.834,143.8624,49356.0
2018-08-09 14:00:00,151.83,151.84,151.67,151.7,59568.0,143.8624,143.8719,143.7108,143.7392,59568.0
2018-08-09 14:30:00,151.72,151.81,151.68,151.71,121426.0,143.7582,143.8435,143.7203,143.7487,121426.0
2018-08-09 15:00:00,151.69,151.72,151.58,151.58,52990.0,143.7298,143.7582,143.6255,143.6255,52990.0
2018-08-09 15:30:00,151.57,151.6,151.24,151.33,265273.0,143.6161,143.6445,143.3034,143.3886,265273.0
2018-08-10 09:30:00,150.5,150.9,150.29,150.56,109159.0,142.6022,142.9812,142.4032,142.6591,109159.0
2018-08-10 10:00:00,150.35,150.83,150.34,150.65,28129.0,142.4601,142.9149,142.4506,142.7443,28129.0
2018-08-10 10:30:00,150.65,150.87,150.48,150.69,55843.0,142.7443,142.9528,142.5833,142.7822,55843.0
2018-08-10 11:00:00,150.71,150.91,150.65,150.78,54024.0,142.8012,142.9907,142.7443,142.8675,54024.0
2018-08-10 11:30:00,150.79,150.95,150.74,150.78,49056.0,142.877,143.0286,142.8296,142.8675,49056.0
2018-08-10 12:00:00,150.78,150.81,150.66,150.79,40973.0,142.8675,142.8959,142.7538,142.877,40973.0
2018-08-10 12:30:00,150.81,150.87,150.69,150.77,63337.0,142.8959,142.9528,142.7822,142.858,63337.0
2018-08-10 13:00:00,150.76,150.76,150.55,150.63,41166.0,142.8486,142.8486,142.6496,142.7254,41166.0
2018-08-10 13:30:00,150.63,150.63,150.17,150.2,33387.0,142.7254,142.7254,142.2895,142.3179,33387.0
2018-08-10 14:00:00,150.23,150.36,149.97,149.98,65021.0,142.3464,142.4696,142.1,142.1095,65021.0
2018-08-10 14:30:00,149.96,150.23,149.95,150.13,62685.0,142.0905,142.3464,142.0811,142.2516,62685.0
2018-08-10 15:00:00,150.11,150.59,149.99,150.48,112236.0,142.2327,142.6875,142.119,142.5833,112236.0
2018-08-10 15:30:00,150.49,150.5,150.3,150.38,155528.0,142.5927,142.6022,142.4127,142.4885,155528.0
2018-08-13 09:30:00,150.52,151.08,150.46,151.06,66139.0,142.6212,143.1518,142.5643,143.1328,66139.0
2018-08-13 10:00:00,151.06,151.31,150.98,151.19,53594.0,143.1328,143.3697,143.057,143.256,53594.0
2018-08-13 10:30:00,151.22,151.27,151.07,151.08,100287.0,143.2844,143.3318,143.1423,143.1518,100287.0
2018-08-13 11:00:00,151.1,151.12,150.54,150.58,61943.0,143.1707,143.1897,142.6401,142.678,61943.0
2018-08-13 11:30:00,150.54,150.65,150.29,150.32,48605.0,142.6401,142.7443,142.4032,142.4316,48605.0
2018-08-13 12:00:00,150.29,150.54,150.09,150.19,47999.0,142.4032,142.6401,142.2137,142.3085,47999.0
2018-08-13 12:30:00,150.16,150.36,150.1,150.2,47777.0,142.28,142.4696,142.2232,142.3179,47777.0
2018-08-13 13:00:00,150.17,150.34,149.95,150.33,85552.0,142.2895,142.4506,142.0811,142.4411,85552.0
2018-08-13 13:30:00,150.39,150.48,150.26,150.37,112144.0,142.498,142.5833,142.3748,142.479,112144.0
2018-08-13 14:00:00,150.32,150.71,150.32,150.67,41769.0,142.4316,142.8012,142.4316,142.7633,41769.0
2018-08-13 14:30:00,150.69,150.71,150.27,150.33,84080.0,142.7822,142.8012,142.3843,142.4411,84080.0
2018-08-13 15:00:00,150.29,150.47,150.2,150.22,64979.0,142.4032,142.5738,142.3179,142.3369,64979.0
2018-08-13 15:30:00,150.22,150.35,150.01,150.07,166736.0,142.3369,142.4601,142.1379,142.1948,166736.0
2018-08-14 09:30:00,150.61,150.74,150.26,150.38,89983.0,142.7064,142.8296,142.3748,142.4885,89983.0
2018-08-14 10:00:00,150.38,150.63,150.09,150.61,63782.0,142.4885,142.7254,142.2137,142.7064,63782.0
2018-08-14 10:30:00,150.61,151.09,150.61,150.98,76636.0,142.7064,143.1612,142.7064,143.057,76636.0
2018-08-14 11:00:00,150.99,151.13,150.88,151.02,49326.0,143.0665,143.1991,142.9623,143.0949,49326.0
2018-08-14 11:30:00,151.07,151.15,150.92,150.97,37055.0,143.1423,143.2181,143.0002,143.0475,37055.0
2018-08-14 12:00:00,151.0,151.19,150.99,151.19,24782.0,143.076,143.256,143.0665,143.256,24782.0
2018-08-14 12:30:00,151.19,151.24,150.97,150.99,39086.0,143.256,143.3034,143.0475,143.0665,39086.0
2018-08-14 13:00:00,151.0,151.11,150.92,150.97,31433.0,143.076,143.1802,143.0002,143.0475,31433.0
2018-08-14 13:30:00,150.98,151.13,150.95,151.12,64950.0,143.057,143.1991,143.0286,143.1897,64950.0
2018-08-14 14:00:00,151.12,151.17,150.95,151.02,73997.0,143.1897,143.237,143.0286,143.0949,73997.0
2018-08-14 14:30:00,151.01,151.16,151.0,151.15,47568.0,143.0854,143.2276,143.076,143.2181,47568.0
2018-08-14 15:00:00,151.15,151.23,151.12,151.2,107812.0,143.2181,143.2939,143.1897,143.2655,107812.0
2018-08-14 15:30:00,151.19,151.22,151.02,151.08,120315.0,143.256,143.2844,143.0949,143.1518,120315.0
2018-08-15 09:30:00,150.16,150.45,149.7,149.7,84955.0,142.28,142.5548,141.8442,141.8442,84955.0
2018-08-15 10:00:00,149.61,149.65,148.87,148.88,56518.0,141.7589,141.7968,141.0577,141.0672,56518.0
2018-08-15 10:30:00,148.83,149.29,148.78,148.87,68658.0,141.0198,141.4557,140.9725,141.0577,68658.0
2018-08-15 11:00:00,148.87,149.42,148.84,149.37,95957.0,141.0577,141.5789,141.0293,141.5315,95957.0
2018-08-15 11:30:00,149.39,149.56,148.99,149.0,51072.0,141.5505,141.7115,141.1714,141.1809,51072.0
2018-08-15 12:00:00,148.99,149.44,148.98,149.43,50602.0,141.1714,141.5978,141.162,141.5884,50602.0
2018-08-15 12:30:00,149.48,149.7,149.45,149.51,61563.0,141.6357,141.8442,141.6073,141.6642,61563.0
2018-08-15 13:00:00,149.55,149.73,149.32,149.43,108237.0,141.7021,141.8726,141.4841,141.5884,108237.0
2018-08-15 13:30:00,149.42,149.56,149.31,149.38,44190.0,141.5789,141.7115,141.4747,141.541,44190.0
2018-08-15 14:00:00,149.36,149.44,149.04,149.1,205326.0,141.522,141.5978,141.2188,141.2757,205326.0
2018-08-15 14:30:00,149.09,149.46,149.05,149.45,95761.0,141.2662,141.6168,141.2283,141.6073,95761.0
2018-08-15 15:00:00,149.49,149.73,149.45,149.66,71136.0,141.6452,141.8726,141.6073,141.8063,71136.0
2018-08-15 15:30:00,149.7,149.97,149.65,149.75,284659.0,141.8442,142.1,141.7968,141.8916,284659.0
2018-08-16 09:30:00,150.71,150.8,150.43,150.45,95473.0,142.8012,142.8865,142.5359,142.5548,95473.0
2018-08-16 10:00:00,150.49,150.74,150.48,150.73,64938.0,142.5927,142.8296,142.5833,142.8201,64938.0
2018-08-16 10:30:00,150.77,150.85,150.6,150.7,51992.0,142.858,142.9338,142.697,142.7917,51992.0
2018-08-16 11:00:00,150.71,151.0,150.71,151.0,43601.0,142.8012,143.076,142.8012,143.076,43601.0
2018-08-16 11:30:00,151.0,151.05,150.92,151.03,20866.0,143.076,143.1233,143.0002,143.1044,20866.0
2018-08-16 12:00:00,151.06,151.26,151.05,151.15,61951.0,143.1328,143.3223,143.1233,143.2181,61951.0
2018-08-16 12:30:00,151.12,151.14,150.93,150.97,47682.0,143.1897,143.2086,143.0096,143.0475,47682.0
2018-08-16 13:00:00,150.98,151.07,150.91,150.99,50853.0,143.057,143.1423,142.9907,143.0665,50853.0
2018-08-16 13:30:00,150.99,151.03,150.77,150.82,27287.0,143.0665,143.1044,142.858,142.9054,27287.0
2018-08-16 14:00:00,150.79,150.91,150.68,150.68,39137.0,142.877,142.9907,142.7728,142.7728,39137.0
2018-08-16 14:30:00,150.65,150.8,150.5,150.75,53432.0,142.7443,142.8865,142.6022,142.8391,53432.0
2018-08-16 15:00:00,150.73,150.8,150.62,150.71,86172.0,142.8201,142.8865,142.7159,142.8012,86172.0
2018-08-16 15:30:00,150.7,150.72,150.32,150.53,97848.0,142.7917,142.8107,142.4316,142.6306,97848.0
2018-08-17 09:30:00,150.24,150.61,150.0,150.17,170117.0,142.3558,142.7064,142.1284,142.2895,170117.0
2018-08-17 10:00:00,150.16,150.24,149.7,149.81,55242.0,142.28,142.3558,141.8442,141.9484,55242.0
2018-08-17 10:30:00,149.79,150.03,149.79,149.96,42709.0,141.9295,142.1569,141.9295,142.0905,42709.0
2018-08-17 11:00:00,149.98,150.22,149.85,150.22,95044.0,142.1095,142.3369,141.9863,142.3369,95044.0
2018-08-17 11:30:00,150.22,150.62,150.22,150.59,46532.0,142.3369,142.7159,142.3369,142.6875,46532.0
2018-08-17 12:00:00,150.57,150.59,150.39,150.45,109352.0,142.6685,142.6875,142.498,142.5548,109352.0
2018-08-17 12:30:00,150.44,150.46,150.15,150.21,32827.0,142.5454,142.5643,142.2706,142.3274,32827.0
2018-08-17 13:00:00,150.21,150.32,150.15,150.18,34293.0,142.3274,142.4316,142.2706,142.299,34293.0
2018-08-17 13:30:00,150.17,150.43,150.17,150.41,29468.0,142.2895,142.5359,142.2895,142.5169,29468.0
2018-08-17 14:00:00,150.4,150.96,150.38,150.89,122888.0,142.5075,143.0381,142.4885,142.9717,122888.0
2018-08-17 14:30:00,150.87,151.08,150.75,151.04,121621.0,142.9528,143.1518,142.8391,143.1139,121621.0
2018-08-17 15:00:00,151.02,151.06,150.81,150.81,149663.0,143.0949,143.1328,142.8959,142.8959,149663.0
2018-08-17 15:30:00,150.82,150.96,150.74,150.8,189077.0,142.9054,143.0381,142.8296,142.8865,189077.0
2018-08-20 09:30:00,151.12,151.26,150.68,150.78,96615.0,143.1897,143.3223,142.7728,142.8675,96615.0
2018-08-20 10:00:00,150.79,151.04,150.65,150.83,65423.0,142.877,143.1139,142.7443,142.9149,65423.0
2018-08-20 10:30:00,150.77,150.91,150.57,150.62,43208.0,142.858,142.9907,142.6685,142.7159,43208.0
2018-08-20 11:00:00,150.64,150.86,150.6,150.86,54005.0,142.7349,142.9433,142.697,142.9433,54005.0
2018-08-20 11:30:00,150.84,151.05,150.84,150.89,49410.0,142.9244,143.1233,142.9244,142.9717,49410.0
2018-08-20 12:00:00,150.87,151.07,150.87,151.06,36123.0,142.9528,143.1423,142.9528,143.1328,36123.0
2018-08-20 12:30:00,151.08,151.15,150.99,151.12,12396.0,143.1518,143.2181,143.0665,143.1897,12396.0
2018-08-20 13:00:00,151.15,151.21,151.02,151.19,21445.0,143.2181,143.2749,143.0949,143.256,21445.0
2018-08-20 13:30:00,151.18,151.26,151.15,151.26,26611.0,143.2465,143.3223,143.2181,143.3223,26611.0
2018-08-20 14:00:00,151.25,151.34,151.21,151.29,43877.0,143.3128,143.3981,143.2749,143.3507,43877.0
2018-08-20 14:30:00,151.29,151.29,151.09,151.15,39788.0,143.3507,143.3507,143.1612,143.2181,39788.0
2018-08-20 15:00:00,151.14,151.24,151.07,151.19,40701.0,143.2086,143.3034,143.1423,143.256,40701.0
2018-08-20 15:30:00,151.17,151.25,151.04,151.09,117364.0,143.237,143.3128,143.1139,143.1612,117364.0
2018-08-21 09:30:00,151.41,151.84,151.36,151.78,61339.0,143.4645,143.8719,143.4171,143.815,61339.0
2018-08-21 10:00:00,151.83,151.83,151.63,151.7,33696.0,143.8624,143.8624,143.6729,143.7392,33696.0
2018-08-21 10:30:00,151.7,151.8,151.63,151.74,46582.0,143.7392,143.834,143.6729,143.7771,46582.0
2018-08-21 11:00:00,151.74,151.76,151.45,151.57,25852.0,143.7771,143.7961,143.5024,143.6161,25852.0
2018-08-21 11:30:00,151.56,151.89,151.55,151.86,60429.0,143.6066,143.9193,143.5971,143.8908,60429.0
2018-08-21 12:00:00,151.86,151.98,151.86,151.97,41773.0,143.8908,144.0045,143.8908,143.9951,41773.0
2018-08-21 12:30:00,151.97,152.09,151.95,152.02,38870.0,143.9951,144.1088,143.9761,144.0424,38870.0
2018-08-21 13:00:00,152.04,152.04,151.87,151.94,27269.0,144.0614,144.0614,143.9003,143.9666,27269.0
2018-08-21 13:30:00,151.96,152.0,151.87,151.87,47770.0,143.9856,144.0235,143.9003,143.9003,47770.0
2018-08-21 14:00:00,151.87,151.88,151.78,151.84,31700.0,143.9003,143.9098,143.815,143.8719,31700.0
2018-08-21 14:30:00,151.81,151.81,151.43,151.54,116056.0,143.8435,143.8435,143.4834,143.5876,116056.0
2018-08-21 15:00:00,151.53,151.65,151.48,151.59,29195.0,143.5782,143.6919,143.5308,143.635,29195.0
2018-08-21 15:30:00,151.59,151.65,151.33,151.45,174820.0,143.635,143.6919,143.3886,143.5024,174820.0
2018-08-22 09:30:00,151.16,151.73,151.16,151.32,64898.0,143.2276,143.7677,143.2276,143.3792,64898.0
2018-08-22 10:00:00,151.34,151.63,151.15,151.37,39531.0,143.3981,143.6729,143.2181,143.4265,39531.0
2018-08-22 10:30:00,151.42,151.84,151.39,151.79,49454.0,143.4739,143.8719,143.4455,143.8245,49454.0
2018-08-22 11:00:00,151.8,151.97,151.76,151.97,64015.0,143.834,143.9951,143.7961,143.9951,64015.0
2018-08-22 11:30:00,151.97,152.05,151.86,152.0,36601.0,143.9951,144.0709,143.8908,144.0235,36601.0
2018-08-22 12:00:00,152.0,152.04,151.79,151.86,22408.0,144.0235,144.0614,143.8245,143.8908,22408.0
2018-08-22 12:30:00,151.85,151.88,151.73,151.8,37613.0,143.8814,143.9098,143.7677,143.834,37613.0
2018-08-22 13:00:00,151.77,151.88,151.69,151.82,27483.0,143.8056,143.9098,143.7298,143.8529,27483.0
2018-08-22 13:30:00,151.84,151.91,151.75,151.82,29083.0,143.8719,143.9382,143.7866,143.8529,29083.0
2018-08-22 14:00:00,151.81,151.97,151.62,151.74,94599.0,143.8435,143.9951,143.6634,143.7771,94599.0
2018-08-22 14:30:00,151.74,151.78,151.63,151.78,40991.0,143.7771,143.815,143.6729,143.815,40991.0
2018-08-22 15:00:00,151.79,151.88,151.78,151.86,40104.0,143.8245,143.9098,143.815,143.8908,40104.0
2018-08-22 15:30:00,151.87,151.96,151.75,151.76,147084.0,143.9003,143.9856,143.7866,143.7961,147084.0
2018-08-23 09:30:00,151.59,152.41,151.59,152.24,54122.0,143.635,144.412,143.635,144.2509,54122.0
2018-08-23 10:00:00,152.27,152.46,152.18,152.46,36491.0,144.2793,144.4593,144.194,144.4593,36491.0
2018-08-23 10:30:00,152.48,152.5,152.14,152.17,41314.0,144.4783,144.4973,144.1561,144.1846,41314.0
2018-08-23 11:00:00,152.14,152.22,151.53,151.7,44911.0,144.1561,144.2319,143.5782,143.7392,44911.0
2018-08-23 11:30:00,151.65,151.79,151.48,151.73,37168.0,143.6919,143.8245,143.5308,143.7677,37168.0
2018-08-23 12:00:00,151.69,152.03,151.69,152.02,19418.0,143.7298,144.0519,143.7298,144.0424,19418.0
2018-08-23 12:30:00,152.05,152.05,151.87,151.87,22293.0,144.0709,144.0709,143.9003,143.9003,22293.0
2018-08-23 13:00:00,151.9,151.95,151.78,151.94,19793.0,143.9287,143.9761,143.815,143.9666,19793.0
2018-08-23 13:30:00,151.93,151.96,151.83,151.88,28654.0,143.9572,143.9856,143.8624,143.9098,28654.0
2018-08-23 14:00:00,151.9,152.07,151.9,152.02,49349.0,143.9287,144.0898,143.9287,144.0424,49349.0
2018-08-23 14:30:00,152.03,152.1,151.94,152.05,61221.0,144.0519,144.1182,143.9666,144.0709,61221.0
2018-08-23 15:00:00,152.04,152.1,151.93,152.0,44325.0,144.0614,144.1182,143.9572,144.0235,44325.0
2018-08-23 15:30:00,151.99,152.0,151.64,151.75,116705.0,144.014,144.0235,143.6824,143.7866,116705.0
2018-08-24 09:30:00,152.2,152.39,152.1,152.28,35792.0,144.213,144.393,144.1182,144.2888,35792.0
2018-08-24 10:00:00,152.29,152.58,152.29,152.57,75609.0,144.2983,144.5731,144.2983,144.5636,75609.0
2018-08-24 10:30:00,152.56,152.91,152.54,152.8,38042.0,144.5541,144.8857,144.5352,144.7815,38042.0
2018-08-24 11:00:00,152.82,152.92,152.7,152.79,35429.0,144.8005,144.8952,144.6868,144.772,35429.0
2018-08-24 11:30:00,152.82,152.99,152.8,152.99,38012.0,144.8005,144.9615,144.7815,144.9615,38012.0
2018-08-24 12:00:00,153.0,153.02,152.88,152.96,35151.0,144.971,144.99,144.8573,144.9331,35151.0
2018-08-24 12:30:00,152.95,152.98,152.88,152.94,23633.0,144.9236,144.9521,144.8573,144.9142,23633.0
2018-08-24 13:00:00,152.98,152.98,152.77,152.86,17485.0,144.9521,144.9521,144.7531,144.8384,17485.0
2018-08-24 13:30:00,152.83,152.86,152.67,152.84,64377.0,144.8099,144.8384,144.6583,144.8194,64377.0
2018-08-24 14:00:00,152.84,152.96,152.82,152.96,33540.0,144.8194,144.9331,144.8005,144.9331,33540.0
2018-08-24 14:30:00,152.96,153.01,152.86,152.94,37507.0,144.9331,144.9805,144.8384,144.9142,37507.0
2018-08-24 15:00:00,152.92,153.0,152.86,152.92,38874.0,144.8952,144.971,144.8384,144.8952,38874.0
2018-08-24 15:30:00,152.92,153.04,152.87,153.0,78971.0,144.8952,145.0089,144.8478,144.971,78971.0
2018-08-27 09:30:00,153.8,153.99,153.58,153.96,86575.0,145.729,145.9091,145.5206,145.8806,86575.0
2018-08-27 10:00:00,153.98,154.27,153.94,154.21,75664.0,145.8996,146.1744,145.8617,146.1175,75664.0
2018-08-27 10:30:00,154.18,154.22,153.99,154.22,35678.0,146.0891,146.127,145.9091,146.127,35678.0
2018-08-27 11:00:00,154.25,154.26,154.08,154.18,175611.0,146.1554,146.1649,145.9943,146.0891,175611.0
2018-08-27 11:30:00,154.16,154.36,154.04,154.34,21774.0,146.0701,146.2596,145.9564,146.2407,21774.0
2018-08-27 12:00:00,154.36,154.36,154.26,154.31,24312.0,146.2596,146.2596,146.1649,146.2123,24312.0
2018-08-27 12:30:00,154.32,154.37,154.28,154.33,26524.0,146.2217,146.2691,146.1838,146.2312,26524.0
2018-08-27 13:00:00,154.33,154.33,154.17,154.21,55932.0,146.2312,146.2312,146.0796,146.1175,55932.0
2018-08-27 13:30:00,154.21,154.31,154.19,154.27,44224.0,146.1175,146.2123,146.0986,146.1744,44224.0
2018-08-27 14:00:00,154.28,154.32,154.14,154.24,81017.0,146.1838,146.2217,146.0512,146.1459,81017.0
2018-08-27 14:30:00,154.24,154.29,154.19,154.27,72698.0,146.1459,146.1933,146.0986,146.1744,72698.0
2018-08-27 15:00:00,154.26,154.3,154.09,154.22,85851.0,146.1649,146.2028,146.0038,146.127,85851.0
2018-08-27 15:30:00,154.21,154.32,154.15,154.28,122445.0,146.1175,146.2217,146.0607,146.1838,122445.0
2018-08-28 09:30:00,154.67,155.05,154.43,154.54,80925.0,146.5534,146.9134,146.326,146.4302,80925.0
2018-08-28 10:00:00,154.55,154.62,154.34,154.43,62789.0,146.4397,146.506,146.2407,146.326,62789.0
2018-08-28 10:30:00,154.41,154.47,154.18,154.36,69585.0,146.307,146.3639,146.0891,146.2596,69585.0
2018-08-28 11:00:00,154.37,154.48,154.26,154.47,37239.0,146.2691,146.3733,146.1649,146.3639,37239.0
2018-08-28 11:30:00,154.45,154.45,154.12,154.14,66455.0,146.3449,146.3449,146.0322,146.0512,66455.0
2018-08-28 12:00:00,154.12,154.38,154.08,154.3,151052.0,146.0322,146.2786,145.9943,146.2028,151052.0
2018-08-28 12:30:00,154.32,154.42,154.32,154.39,47763.0,146.2217,146.3165,146.2217,146.2881,47763.0
2018-08-28 13:00:00,154.38,154.49,154.27,154.32,36106.0,146.2786,146.3828,146.1744,146.2217,36106.0
2018-08-28 13:30:00,154.31,154.53,154.28,154.44,94969.0,146.2123,146.4207,146.1838,146.3354,94969.0
2018-08-28 14:00:00,154.44,154.55,154.43,154.49,54884.0,146.3354,146.4397,146.326,146.3828,54884.0
2018-08-28 14:30:00,154.49,154.53,154.41,154.51,91695.0,146.3828,146.4207,146.307,146.4018,91695.0
2018-08-28 15:00:00,154.51,154.59,154.42,154.47,65276.0,146.4018,146.4776,146.3165,146.3639,65276.0
2018-08-28 15:30:00,154.45,154.54,154.28,154.45,116196.0,146.3449,146.4302,146.1838,146.3449,116196.0
2018-08-29 09:30:00,154.69,155.0,154.6,154.86,102841.0,146.5723,146.8661,146.487,146.7334,102841.0
2018-08-29 10:00:00,154.86,155.11,154.76,155.11,41679.0,146.7334,146.9703,146.6387,146.9703,41679.0
2018-08-29 10:30:00,155.14,155.39,155.08,155.37,67420.0,146.9987,147.2356,146.9419,147.2166,67420.0
2018-08-29 11:00:00,155.32,155.62,155.27,155.62,81272.0,147.1693,147.4535,147.1219,147.4535,81272.0
2018-08-29 11:30:00,155.59,155.68,155.44,155.57,42602.0,147.4251,147.5104,147.283,147.4061,42602.0
2018-08-29 12:00:00,155.6,155.71,155.52,155.64,42382.0,147.4346,147.5388,147.3588,147.4725,42382.0
2018-08-29 12:30:00,155.63,155.68,155.56,155.67,53223.0,147.463,147.5104,147.3967,147.5009,53223.0
2018-08-29 13:00:00,155.66,155.67,155.52,155.59,50732.0,147.4914,147.5009,147.3588,147.4251,50732.0
2018-08-29 13:30:00,155.56,155.61,155.49,155.5,34473.0,147.3967,147.444,147.3303,147.3398,34473.0
2018-08-29 14:00:00,155.51,155.63,155.51,155.56,119470.0,147.3493,147.463,147.3493,147.3967,119470.0
2018-08-29 14:30:00,155.56,155.68,155.55,155.66,45985.0,147.3967,147.5104,147.3872,147.4914,45985.0
2018-08-29 15:00:00,155.68,155.84,155.68,155.81,44954.0,147.5104,147.662,147.5104,147.6336,44954.0
2018-08-29 15:30:00,155.8,155.86,155.72,155.8,127614.0,147.6241,147.6809,147.5483,147.6241,127614.0
2018-08-30 09:30:00,155.43,155.68,155.34,155.44,110576.0,147.2735,147.5104,147.1882,147.283,110576.0
2018-08-30 10:00:00,155.42,155.75,155.41,155.73,44107.0,147.264,147.5767,147.2545,147.5577,44107.0
2018-08-30 10:30:00,155.72,155.96,155.61,155.82,24295.0,147.5483,147.7757,147.444,147.643,24295.0
2018-08-30 11:00:00,155.92,155.94,155.51,155.59,41250.0,147.7378,147.7567,147.3493,147.4251,41250.0
2018-08-30 11:30:00,155.58,155.7,155.51,155.63,34426.0,147.4156,147.5293,147.3493,147.463,34426.0
2018-08-30 12:00:00,155.62,155.84,155.62,155.79,37722.0,147.4535,147.662,147.4535,147.6146,37722.0
2018-08-30 12:30:00,155.81,156.02,155.79,156.02,36064.0,147.6336,147.8325,147.6146,147.8325,36064.0
2018-08-30 13:00:00,156.0,156.12,155.98,156.1,21899.0,147.8136,147.9273,147.7946,147.9083,21899.0
2018-08-30 13:30:00,156.1,156.1,155.96,156.01,35268.0,147.9083,147.9083,147.7757,147.8231,35268.0
2018-08-30 14:00:00,156.03,156.08,155.23,155.36,88036.0,147.842,147.8894,147.084,147.2072,88036.0
2018-08-30 14:30:00,155.36,155.65,155.22,155.24,78202.0,147.2072,147.4819,147.0745,147.0935,78202.0
2018-08-30 15:00:00,155.19,155.27,154.93,155.27,106200.0,147.0461,147.1219,146.7997,147.1219,106200.0
2018-08-30 15:30:00,155.28,155.37,155.15,155.32,185424.0,147.1314,147.2166,147.0082,147.1693,185424.0
2018-08-31 09:30:00,155.19,155.66,155.19,155.52,46954.0,147.0461,147.4914,147.0461,147.3588,46954.0
2018-08-31 10:00:00,155.51,155.89,155.51,155.67,32561.0,147.3493,147.7094,147.3493,147.5009,32561.0
2018-08-31 10:30:00,155.68,155.75,155.59,155.73,38360.0,147.5104,147.5767,147.4251,147.5577,38360.0
2018-08-31 11:00:00,155.74,155.86,155.5,155.5,36671.0,147.5672,147.6809,147.3398,147.3398,36671.0
2018-08-31 11:30:00,155.49,155.58,155.29,155.3,18405.0,147.3303,147.4156,147.1408,147.1503,18405.0
2018-08-31 12:00:00,155.26,155.39,155.14,155.35,15987.0,147.1124,147.2356,146.9987,147.1977,15987.0
2018-08-31 12:30:00,155.36,155.43,155.16,155.4,50624.0,147.2072,147.2735,147.0177,147.2451,50624.0
2018-08-31 13:00:00,155.41,155.46,155.33,155.36,14656.0,147.2545,147.3019,147.1787,147.2072,14656.0
2018-08-31 13:30:00,155.35,155.43,155.24,155.37,22802.0,147.1977,147.2735,147.0935,147.2166,22802.0
2018-08-31 14:00:00,155.39,155.4,155.07,155.17,45400.0,147.2356,147.2451,146.9324,147.0271,45400.0
2018-08-31 14:30:00,155.17,155.32,155.14,155.23,87361.0,147.0271,147.1693,146.9987,147.084,87361.0
2018-08-31 15:00:00,155.23,155.43,155.15,155.18,44877.0,147.084,147.2735,147.0082,147.0366,44877.0
2018-08-31 15:30:00,155.2,155.63,155.19,155.52,221858.0,147.0556,147.463,147.0461,147.3588,221858.0
2018-09-04 09:30:00,155.22,155.38,154.53,154.83,151075.0,147.0745,147.2261,146.4207,146.705,151075.0
2018-09-04 10:00:00,154.85,155.3,154.85,155.07,115725.0,146.7239,147.1503,146.7239,146.9324,115725.0
2018-09-04 10:30:00,155.09,155.55,155.03,155.54,70216.0,146.9513,147.3872,146.8945,147.3777,70216.0
2018-09-04 11:00:00,155.43,155.53,155.32,155.36,319723.0,147.2735,147.3682,147.1693,147.2072,319723.0
2018-09-04 11:30:00,155.36,155.5,154.96,154.96,382013.0,147.2072,147.3398,146.8282,146.8282,382013.0
2018-09-04 12:00:00,155.02,155.09,154.7,154.87,75090.0,146.885,146.9513,146.5818,146.7429,75090.0
2018-09-04 12:30:00,154.91,155.09,154.84,155.09,56300.0,146.7808,146.9513,146.7145,146.9513,56300.0
2018-09-04 13:00:00,155.11,155.24,155.07,155.18,51496.0,146.9703,147.0935,146.9324,147.0366,51496.0
2018-09-04 13:30:00,155.18,155.3,155.01,155.26,40048.0,147.0366,147.1503,146.8755,147.1124,40048.0
2018-09-04 14:00:00,155.25,155.42,155.2,155.42,83957.0,147.1029,147.264,147.0556,147.264,83957.0
2018-09-04 14:30:00,155.36,155.54,155.35,155.49,88150.0,147.2072,147.3777,147.1977,147.3303,88150.0
2018-09-04 15:00:00,155.5,155.56,155.4,155.43,54770.0,147.3398,147.3967,147.2451,147.2735,54770.0
2018-09-04 15:30:00,155.44,155.53,155.23,155.49,200727.0,147.283,147.3682,147.084,147.3303,200727.0
2018-09-05 09:30:00,155.16,155.22,154.34,154.36,66830.0,147.0177,147.0745,146.2407,146.2596,66830.0
2018-09-05 10:00:00,154.34,154.47,153.51,153.86,140245.0,146.2407,146.3639,145.4542,145.7859,140245.0
2018-09-05 10:30:00,153.84,154.07,153.37,153.96,68229.0,145.7669,145.9849,145.3216,145.8806,68229.0
2018-09-05 11:00:00,153.94,153.97,153.57,153.63,57408.0,145.8617,145.8901,145.5111,145.568,57408.0
2018-09-05 11:30:00,153.62,154.02,153.56,153.95,35193.0,145.5585,145.9375,145.5016,145.8712,35193.0
2018-09-05 12:00:00,153.94,154.27,153.94,154.22,56519.0,145.8617,146.1744,145.8617,146.127,56519.0
2018-09-05 12:30:00,154.23,154.43,154.07,154.07,58154.0,146.1365,146.326,145.9849,145.9849,58154.0
2018-09-05 13:00:00,154.07,154.44,154.07,154.36,43820.0,145.9849,146.3354,145.9849,146.2596,43820.0
2018-09-05 13:30:00,154.36,154.46,154.19,154.26,26152.0,146.2596,146.3544,146.0986,146.1649,26152.0
2018-09-05 14:00:00,154.29,154.34,154.08,154.15,291216.0,146.1933,146.2407,145.9943,146.0607,291216.0
2018-09-05 14:30:00,154.18,154.29,153.97,154.04,123759.0,146.0891,146.1933,145.8901,145.9564,123759.0
2018-09-05 15:00:00,154.05,154.16,153.89,153.99,130868.0,145.9659,146.0701,145.8143,145.9091,130868.0
2018-09-05 15:30:00,153.99,154.06,153.71,154.0,199615.0,145.9091,145.9754,145.6438,145.9185,199615.0
2018-09-06 09:30:00,154.04,154.22,153.54,154.18,100370.0,145.9564,146.127,145.4827,146.0891,100370.0
2018-09-06 10:00:00,154.21,154.22,153.26,153.64,88813.0,146.1175,146.127,145.2174,145.5774,88813.0
2018-09-06 10:30:00,153.61,153.61,152.8,153.06,72763.0,145.549,145.549,144.7815,145.0279,72763.0
2018-09-06 11:00:00,153.07,153.11,152.55,152.98,43155.0,145.0373,145.0752,144.5446,144.9521,43155.0
2018-09-06 11:30:00,153.0,153.26,152.92,153.21,97529.0,144.971,145.2174,144.8952,145.17,97529.0
2018-09-06 12:00:00,153.22,153.27,153.01,153.06,56594.0,145.1795,145.2268,144.9805,145.0279,56594.0
2018-09-06 12:30:00,153.06,153.13,152.84,152.84,72852.0,145.0279,145.0942,144.8194,144.8194,72852.0
2018-09-06 13:00:00,152.81,153.17,152.63,153.05,75331.0,144.791,145.1321,144.6204,145.0184,75331.0
2018-09-06 13:30:00,153.06,153.29,153.0,153.09,72357.0,145.0279,145.2458,144.971,145.0563,72357.0
2018-09-06 14:00:00,153.11,153.31,153.04,153.1,114887.0,145.0752,145.2647,145.0089,145.0658,114887.0
2018-09-06 14:30:00,153.12,153.39,153.12,153.26,57632.0,145.0847,145.3405,145.0847,145.2174,57632.0
2018-09-06 15:00:00,153.26,153.69,153.25,153.66,97843.0,145.2174,145.6248,145.2079,145.5964,97843.0
2018-09-06 15:30:00,153.66,153.69,153.43,153.49,132847.0,145.5964,145.6248,145.3784,145.4353,132847.0
2018-09-07 09:30:00,152.9,153.72,152.54,153.61,109913.0,144.8763,145.6532,144.5352,145.549,109913.0
2018-09-07 10:00:00,153.51,153.94,153.51,153.76,58331.0,145.4542,145.8617,145.4542,145.6911,58331.0
2018-09-07 10:30:00,153.77,154.12,153.69,153.99,949767.0,145.7006,146.0322,145.6248,145.9091,949767.0
2018-09-07 11:00:00,154.01,154.05,153.83,153.95,41264.0,145.928,145.9659,145.7575,145.8712,41264.0
2018-09-07 11:30:00,153.97,154.13,153.76,153.76,69583.0,145.8901,146.0417,145.6911,145.6911,69583.0
2018-09-07 12:00:00,153.78,153.78,153.08,153.1,113960.0,145.7101,145.7101,145.0468,145.0658,113960.0
2018-09-07 12:30:00,153.12,153.51,153.01,153.5,69782.0,145.0847,145.4542,144.9805,145.4448,69782.0
2018-09-07 13:00:00,153.47,153.48,153.07,153.26,40383.0,145.4163,145.4258,145.0373,145.2174,40383.0
2018-09-07 13:30:00,153.25,153.33,153.01,153.06,45774.0,145.2079,145.2837,144.9805,145.0279,45774.0
2018-09-07 14:00:00,153.06,153.49,153.05,153.48,182789.0,145.0279,145.4353,145.0184,145.4258,182789.0
2018-09-07 14:30:00,153.44,153.51,153.28,153.49,54552.0,145.3879,145.4542,145.2363,145.4353,54552.0
2018-09-07 15:00:00,153.45,153.49,153.27,153.37,100191.0,145.3974,145.4353,145.2268,145.3216,100191.0
2018-09-07 15:30:00,153.38,153.42,152.96,153.17,202134.0,145.3311,145.369,144.9331,145.1321,202134.0
2018-09-10 09:30:00,153.8,153.88,153.36,153.52,99772.0,145.729,145.8048,145.3121,145.4637,99772.0
2018-09-10 10:00:00,153.52,153.53,153.06,153.28,38605.0,145.4637,145.4732,145.0279,145.2363,38605.0
2018-09-10 10:30:00,153.3,153.57,153.2,153.33,35902.0,145.2553,145.5111,145.1605,145.2837,35902.0
2018-09-10 11:00:00,153.29,153.69,153.16,153.65,29290.0,145.2458,145.6248,145.1226,145.5869,29290.0
2018-09-10 11:30:00,153.66,153.67,153.4,153.61,62088.0,145.5964,145.6059,145.35,145.549,62088.0
2018-09-10 12:00:00,153.6,153.6,153.32,153.35,32564.0,145.5395,145.5395,145.2742,145.3026,32564.0
2018-09-10 12:30:00,153.3,153.46,153.27,153.34,80456.0,145.2553,145.4069,145.2268,145.2932,80456.0
2018-09-10 13:00:00,153.31,153.56,153.27,153.53,19533.0,145.2647,145.5016,145.2268,145.4732,19533.0
2018-09-10 13:30:00,153.55,153.55,153.39,153.54,21219.0,145.4921,145.4921,145.3405,145.4827,21219.0
2018-09-10 14:00:00,153.52,153.61,153.45,153.55,24861.0,145.4637,145.549,145.3974,145.4921,24861.0
2018-09-10 14:30:00,153.55,153.64,153.52,153.58,139529.0,145.4921,145.5774,145.4637,145.5206,139529.0
2018-09-10 15:00:00,153.58,153.7,153.58,153.59,47394.0,145.5206,145.6343,145.5206,145.5301,47394.0
2018-09-10 15:30:00,153.59,153.61,153.41,153.5,129816.0,145.5301,145.549,145.3595,145.4448,129816.0
2018-09-11 09:30:00,153.43,153.77,152.81,153.63,77073.0,145.3784,145.7006,144.791,145.568,77073.0
2018-09-11 10:00:00,153.61,153.92,153.61,153.89,55233.0,145.549,145.8427,145.549,145.8143,55233.0
2018-09-11 10:30:00,153.9,153.9,153.53,153.63,24995.0,145.8238,145.8238,145.4732,145.568,24995.0
2018-09-11 11:00:00,153.65,154.02,153.65,153.99,67015.0,145.5869,145.9375,145.5869,145.9091,67015.0
2018-09-11 11:30:00,154.0,154.58,153.98,154.58,39123.0,145.9185,146.4681,145.8996,146.4681,39123.0
2018-09-11 12:00:00,154.59,154.71,154.47,154.5,58206.0,146.4776,146.5913,146.3639,146.3923,58206.0
2018-09-11 12:30:00,154.51,154.6,154.4,154.59,29097.0,146.4018,146.487,146.2975,146.4776,29097.0
2018-09-11 13:00:00,154.64,154.66,154.28,154.32,144678.0,146.5249,146.5439,146.1838,146.2217,144678.0
2018-09-11 13:30:00,154.32,154.43,154.28,154.4,26502.0,146.2217,146.326,146.1838,146.2975,26502.0
2018-09-11 14:00:00,154.37,154.61,154.3,154.58,23337.0,146.2691,146.4965,146.2028,146.4681,23337.0
2018-09-11 14:30:00,154.58,154.64,154.49,154.55,114583.0,146.4681,146.5249,146.3828,146.4397,114583.0
2018-09-11 15:00:00,154.57,154.61,154.46,154.5,43195.0,146.4586,146.4965,146.3544,146.3923,43195.0
2018-09-11 15:30:00,154.48,154.6,154.42,154.51,108794.0,146.3733,146.487,146.3165,146.4018,108794.0
2018-09-12 09:30:00,154.35,154.5,154.02,154.07,65809.0,146.2502,146.3923,145.9375,145.9849,65809.0
2018-09-12 10:00:00,154.0,154.29,153.67,153.8,48312.0,145.9185,146.1933,145.6059,145.729,48312.0
2018-09-12 10:30:00,153.79,153.81,153.44,153.66,66782.0,145.7196,145.7385,145.3879,145.5964,66782.0
2018-09-12 11:00:00,153.61,154.52,153.61,154.49,108051.0,145.549,146.4112,145.549,146.3828,108051.0
2018-09-12 11:30:00,154.52,154.7,153.89,153.89,46345.0,146.4112,146.5818,145.8143,145.8143,46345.0
2018-09-12 12:00:00,153.91,154.33,153.9,154.3,115906.0,145.8333,146.2312,145.8238,146.2028,115906.0
2018-09-12 12:30:00,154.29,154.42,154.16,154.26,29480.0,146.1933,146.3165,146.0701,146.1649,29480.0
2018-09-12 13:00:00,154.26,154.47,154.16,154.45,123138.0,146.1649,146.3639,146.0701,146.3449,123138.0
2018-09-12 13:30:00,154.44,154.53,154.1,154.15,47267.0,146.3354,146.4207,146.0133,146.0607,47267.0
2018-09-12 14:00:00,154.17,154.23,154.03,154.16,106659.0,146.0796,146.1365,145.947,146.0701,106659.0
2018-09-12 14:30:00,154.12,154.18,153.97,154.12,110580.0,146.0322,146.0891,145.8901,146.0322,110580.0
2018-09-12 15:00:00,154.13,154.52,154.12,154.51,41928.0,146.0417,146.4112,146.0322,146.4018,41928.0
2018-09-12 15:30:00,154.52,154.61,154.45,154.51,113892.0,146.4112,146.4965,146.3449,146.4018,113892.0
2018-09-13 09:30:00,155.24,155.83,155.0,155.57,95908.0,147.0935,147.6525,146.8661,147.4061,95908.0
2018-09-13 10:00:00,155.57,155.79,155.26,155.35,108125.0,147.4061,147.6146,147.1124,147.1977,108125.0
2018-09-13 10:30:00,155.33,155.48,155.1,155.31,30170.0,147.1787,147.3209,146.9608,147.1598,30170.0
2018-09-13 11:00:00,155.23,155.53,155.19,155.39,52226.0,147.084,147.3682,147.0461,147.2356,52226.0
2018-09-13 11:30:00,155.42,155.73,155.32,155.73,32155.0,147.264,147.5577,147.1693,147.5577,32155.0
2018-09-13 12:00:00,155.74,155.84,155.6,155.62,28853.0,147.5672,147.662,147.4346,147.4535,28853.0
2018-09-13 12:30:00,155.65,155.76,155.55,155.58,37153.0,147.4819,147.5862,147.3872,147.4156,37153.0
2018-09-13 13:00:00,155.6,155.61,155.41,155.49,57657.0,147.4346,147.444,147.2545,147.3303,57657.0
2018-09-13 13:30:00,155.49,155.54,155.39,155.47,50176.0,147.3303,147.3777,147.2356,147.3114,50176.0
2018-09-13 14:00:00,155.48,155.62,155.28,155.47,83311.0,147.3209,147.4535,147.1314,147.3114,83311.0
2018-09-13 14:30:00,155.49,155.6,155.42,155.6,28126.0,147.3303,147.4346,147.264,147.4346,28126.0
2018-09-13 15:00:00,155.61,155.61,155.39,155.41,26519.0,147.444,147.444,147.2356,147.2545,26519.0
2018-09-13 15:30:00,155.38,155.58,155.29,155.56,172186.0,147.2261,147.4156,147.1408,147.3967,172186.0
2018-09-14 09:30:00,155.77,155.86,155.48,155.71,57964.0,147.5957,147.6809,147.3209,147.5388,57964.0
2018-09-14 10:00:00,155.73,155.79,155.47,155.75,45240.0,147.5577,147.6146,147.3114,147.5767,45240.0
2018-09-14 10:30:00,155.86,155.95,155.75,155.86,233619.0,147.6809,147.7662,147.5767,147.6809,233619.0
2018-09-14 11:00:00,155.84,155.94,155.65,155.78,373825.0,147.662,147.7567,147.4819,147.6051,373825.0
2018-09-14 11:30:00,155.79,155.85,155.72,155.76,146998.0,147.6146,147.6715,147.5483,147.5862,146998.0
2018-09-14 12:00:00,155.8,155.8,155.05,155.17,103070.0,147.6241,147.6241,146.9134,147.0271,103070.0
2018-09-14 12:30:00,155.11,155.34,155.08,155.21,20498.0,146.9703,147.1882,146.9419,147.065,20498.0
2018-09-14 13:00:00,155.18,155.31,154.92,155.25,62045.0,147.0366,147.1598,146.7903,147.1029,62045.0
2018-09-14 13:30:00,155.27,155.45,155.27,155.42,33795.0,147.1219,147.2924,147.1219,147.264,33795.0
2018-09-14 14:00:00,155.46,155.52,155.37,155.42,70597.0,147.3019,147.3588,147.2166,147.264,70597.0
2018-09-14 14:30:00,155.44,155.47,155.37,155.46,18224.0,147.283,147.3114,147.2166,147.3019,18224.0
2018-09-14 15:00:00,155.44,155.55,155.4,155.43,17545.0,147.283,147.3872,147.2451,147.2735,17545.0
2018-09-14 15:30:00,155.43,155.66,155.43,155.5,201262.0,147.2735,147.4914,147.2735,147.3398,201262.0
2018-09-17 09:30:00,155.32,155.45,154.61,154.86,148087.0,147.1693,147.2924,146.4965,146.7334,148087.0
2018-09-17 10:00:00,154.86,154.86,154.39,154.53,43295.0,146.7334,146.7334,146.2881,146.4207,43295.0
2018-09-17 10:30:00,154.48,154.63,154.19,154.25,35851.0,146.3733,146.5155,146.0986,146.1554,35851.0
2018-09-17 11:00:00,154.27,154.64,154.24,154.45,46183.0,146.1744,146.5249,146.1459,146.3449,46183.0
2018-09-17 11:30:00,154.43,154.58,154.43,154.57,33621.0,146.326,146.4681,146.326,146.4586,33621.0
2018-09-17 12:00:00,154.6,154.72,154.54,154.65,30470.0,146.487,146.6008,146.4302,146.5344,30470.0
2018-09-17 12:30:00,154.65,154.72,154.48,154.6,88813.0,146.5344,146.6008,146.3733,146.487,88813.0
2018-09-17 13:00:00,154.58,154.65,154.3,154.33,40127.0,146.4681,146.5344,146.2028,146.2312,40127.0
2018-09-17 13:30:00,154.3,154.53,154.15,154.43,24533.0,146.2028,146.4207,146.0607,146.326,24533.0
2018-09-17 14:00:00,154.4,154.51,154.33,154.4,46065.0,146.2975,146.4018,146.2312,146.2975,46065.0
2018-09-17 14:30:00,154.38,154.45,154.11,154.18,44387.0,146.2786,146.3449,146.0228,146.0891,44387.0
2018-09-17 15:00:00,154.19,154.23,153.8,153.88,70893.0,146.0986,146.1365,145.729,145.8048,70893.0
2018-09-17 15:30:00,153.89,153.92,153.62,153.76,117958.0,145.8143,145.8427,145.5585,145.6911,117958.0
2018-09-18 09:30:00,153.9,154.76,153.85,154.62,87477.0,145.8238,146.6387,145.7764,146.506,87477.0
2018-09-18 10:00:00,154.64,154.93,154.53,154.77,48345.0,146.5249,146.7997,146.4207,146.6481,48345.0
2018-09-18 10:30:00,154.8,154.91,154.61,154.89,23287.0,146.6766,146.7808,146.4965,146.7618,23287.0
2018-09-18 11:00:00,154.96,155.11,154.8,155.09,30802.0,146.8282,146.9703,146.6766,146.9513,30802.0
2018-09-18 11:30:00,155.1,155.2,155.03,155.1,26095.0,146.9608,147.0556,146.8945,146.9608,26095.0
2018-09-18 12:00:00,155.14,155.26,154.96,154.99,19721.0,146.9987,147.1124,146.8282,146.8566,19721.0
2018-09-18 12:30:00,154.95,155.04,154.8,154.89,46269.0,146.8187,146.904,146.6766,146.7618,46269.0
2018-09-18 13:00:00,154.88,155.05,154.83,154.85,22703.0,146.7524,146.9134,146.705,146.7239,22703.0
2018-09-18 13:30:00,154.86,155.05,154.74,155.01,24611.0,146.7334,146.9134,146.6197,146.8755,24611.0
2018-09-18 14:00:00,155.0,155.16,154.98,155.11,63670.0,146.8661,147.0177,146.8471,146.9703,63670.0
2018-09-18 14:30:00,155.12,155.21,154.99,154.99,28788.0,146.9798,147.065,146.8566,146.8566,28788.0
2018-09-18 15:00:00,154.99,155.08,154.95,155.04,39234.0,146.8566,146.9419,146.8187,146.904,39234.0
2018-09-18 15:30:00,155.02,155.02,154.77,154.8,104659.0,146.885,146.885,146.6481,146.6766,104659.0
2018-09-19 09:30:00,154.78,155.08,154.46,154.52,214569.0,146.6576,146.9419,146.3544,146.4112,214569.0
2018-09-19 10:00:00,154.53,154.69,154.06,154.23,221659.0,146.4207,146.5723,145.9754,146.1365,221659.0
2018-09-19 10:30:00,154.22,154.37,154.11,154.2,38145.0,146.127,146.2691,146.0228,146.108,38145.0
2018-09-19 11:00:00,154.17,154.75,154.13,154.51,395874.0,146.0796,146.6292,146.0417,146.4018,395874.0
2018-09-19 11:30:00,154.55,154.61,154.41,154.6,54553.0,146.4397,146.4965,146.307,146.487,54553.0
2018-09-19 12:00:00,154.58,154.62,154.35,154.42,46692.0,146.4681,146.506,146.2502,146.3165,46692.0
2018-09-19 12:30:00,154.38,154.43,154.17,154.43,27614.0,146.2786,146.326,146.0796,146.326,27614.0
2018-09-19 13:00:00,154.4,154.44,154.25,154.26,47713.0,146.2975,146.3354,146.1554,146.1649,47713.0
2018-09-19 13:30:00,154.25,154.43,154.22,154.41,66042.0,146.1554,146.326,146.127,146.307,66042.0
2018-09-19 14:00:00,154.39,154.49,154.34,154.43,37572.0,146.2881,146.3828,146.2407,146.326,37572.0
2018-09-19 14:30:00,154.43,154.45,154.31,154.31,60135.0,146.326,146.3449,146.2123,146.2123,60135.0
2018-09-19 15:00:00,154.33,154.52,154.29,154.48,63926.0,146.2312,146.4112,146.1933,146.3733,63926.0
2018-09-19 15:30:00,154.49,154.66,154.48,154.56,147163.0,146.3828,146.5439,146.3733,146.4491,147163.0
2018-09-20 09:30:00,155.42,155.53,155.06,155.48,147606.0,147.264,147.3682,146.9229,147.3209,147606.0
2018-09-20 10:00:00,155.52,155.81,155.5,155.5,76435.0,147.3588,147.6336,147.3398,147.3398,76435.0
2018-09-20 10:30:00,155.51,155.73,155.4,155.55,39222.0,147.3493,147.5577,147.2451,147.3872,39222.0
2018-09-20 11:00:00,155.56,155.73,155.54,155.72,47441.0,147.3967,147.5577,147.3777,147.5483,47441.0
2018-09-20 11:30:00,155.72,155.93,155.71,155.81,68888.0,147.5483,147.7473,147.5388,147.6336,68888.0
2018-09-20 12:00:00,155.83,155.83,155.67,155.78,54442.0,147.6525,147.6525,147.5009,147.6051,54442.0
2018-09-20 12:30:00,155.79,155.88,155.71,155.83,56311.0,147.6146,147.6999,147.5388,147.6525,56311.0
2018-09-20 13:00:00,155.83,155.89,155.72,155.73,32643.0,147.6525,147.7094,147.5483,147.5577,32643.0
2018-09-20 13:30:00,155.72,155.82,155.65,155.8,31941.0,147.5483,147.643,147.4819,147.6241,31941.0
2018-09-20 14:00:00,155.79,155.85,155.73,155.8,64265.0,147.6146,147.6715,147.5577,147.6241,64265.0
2018-09-20 14:30:00,155.82,155.92,155.74,155.89,67355.0,147.643,147.7378,147.5672,147.7094,67355.0
2018-09-20 15:00:00,155.9,156.03,155.89,155.97,109265.0,147.7188,147.842,147.7094,147.7852,109265.0
2018-09-20 15:30:00,155.95,155.98,155.82,155.85,219985.0,147.7662,147.7946,147.643,147.6715,219985.0
2018-09-21 09:30:00,156.39,156.4,156.03,156.18,139622.0,148.1831,148.1926,147.842,147.9841,139622.0
2018-09-21 10:00:00,156.13,156.31,155.87,155.9,107954.0,147.9368,148.1073,147.6904,147.7188,107954.0
2018-09-21 10:30:00,155.88,155.96,155.79,155.86,73735.0,147.6999,147.7757,147.6146,147.6809,73735.0
2018-09-21 11:00:00,155.86,156.06,155.73,156.05,122946.0,147.6809,147.8704,147.5577,147.861,122946.0
2018-09-21 11:30:00,156.07,156.11,155.93,156.08,36256.0,147.8799,147.9178,147.7473,147.8894,36256.0
2018-09-21 12:00:00,156.07,156.2,155.98,156.02,38247.0,147.8799,148.0031,147.7946,147.8325,38247.0
2018-09-21 12:30:00,156.0,156.0,155.84,155.92,34643.0,147.8136,147.8136,147.662,147.7378,34643.0
2018-09-21 13:00:00,155.91,155.95,155.82,155.85,45922.0,147.7283,147.7662,147.643,147.6715,45922.0
2018-09-21 13:30:00,155.86,155.89,155.75,155.85,51587.0,147.6809,147.7094,147.5767,147.6715,51587.0
2018-09-21 14:00:00,155.86,155.86,155.59,155.73,50879.0,147.6809,147.6809,147.4251,147.5577,50879.0
2018-09-21 14:30:00,155.73,155.78,155.5,155.54,145716.0,147.5577,147.6051,147.3398,147.3777,145716.0
2018-09-21 15:00:00,155.53,155.59,155.43,155.44,129151.0,147.3682,147.4251,147.2735,147.283,129151.0
2018-09-21 15:30:00,155.44,155.47,155.24,155.36,155503.0,147.283,147.3114,147.0935,147.2072,155503.0
2018-09-24 09:30:00,154.85,155.16,154.2,155.02,65250.0,146.7239,147.0177,146.108,146.885,65250.0
2018-09-24 10:00:00,155.06,155.22,154.86,154.9,35996.0,146.9229,147.0745,146.7334,146.7713,35996.0
2018-09-24 10:30:00,154.87,155.12,154.69,154.84,59084.0,146.7429,146.9798,146.5723,146.7145,59084.0
2018-09-24 11:00:00,154.93,155.35,154.81,155.24,39923.0,146.7997,147.1977,146.686,147.0935,39923.0
2018-09-24 11:30:00,155.26,155.32,155.12,155.18,22133.0,147.1124,147.1693,146.9798,147.0366,22133.0
2018-09-24 12:00:00,155.19,155.23,155.03,155.05,25834.0,147.0461,147.084,146.8945,146.9134,25834.0
2018-09-24 12:30:00,155.04,155.25,155.0,155.07,29054.0,146.904,147.1029,146.8661,146.9324,29054.0
2018-09-24 13:00:00,155.08,155.3,155.03,155.18,78741.0,146.9419,147.1503,146.8945,147.0366,78741.0
2018-09-24 13:30:00,155.18,155.49,155.17,155.44,50554.0,147.0366,147.3303,147.0271,147.283,50554.0
2018-09-24 14:00:00,155.47,155.5,155.32,155.33,78451.0,147.3114,147.3398,147.1693,147.1787,78451.0
2018-09-24 14:30:00,155.34,155.44,155.31,155.35,94863.0,147.1882,147.283,147.1598,147.1977,94863.0
2018-09-24 15:00:00,155.34,155.5,155.33,155.45,55747.0,147.1882,147.3398,147.1787,147.2924,55747.0
2018-09-24 15:30:00,155.46,155.55,155.39,155.49,223411.0,147.3019,147.3872,147.2356,147.3303,223411.0
2018-09-25 09:30:00,155.66,155.76,155.43,155.62,1062857.0,147.4914,147.5862,147.2735,147.4535,1062857.0
2018-09-25 10:00:00,155.62,155.72,155.4,155.48,38189.0,147.4535,147.5483,147.2451,147.3209,38189.0
2018-09-25 10:30:00,155.55,155.71,155.33,155.35,31367.0,147.3872,147.5388,147.1787,147.1977,31367.0
2018-09-25 11:00:00,155.32,155.8,155.3,155.79,44695.0,147.1693,147.6241,147.1503,147.6146,44695.0
2018-09-25 11:30:00,155.82,155.94,155.75,155.87,25012.0,147.643,147.7567,147.5767,147.6904,25012.0
2018-09-25 12:00:00,155.89,155.94,155.85,155.89,23172.0,147.7094,147.7567,147.6715,147.7094,23172.0
2018-09-25 12:30:00,155.88,155.89,155.7,155.73,54231.0,147.6999,147.7094,147.5293,147.5577,54231.0
2018-09-25 13:00:00,155.7,155.78,155.62,155.71,60078.0,147.5293,147.6051,147.4535,147.5388,60078.0
2018-09-25 13:30:00,155.7,155.73,155.46,155.65,91061.0,147.5293,147.5577,147.3019,147.4819,91061.0
2018-09-25 14:00:00,155.63,155.76,155.59,155.76,90686.0,147.463,147.5862,147.4251,147.5862,90686.0
2018-09-25 14:30:00,155.76,155.76,155.6,155.7,96247.0,147.5862,147.5862,147.4346,147.5293,96247.0
2018-09-25 15:00:00,155.71,155.78,155.64,155.77,119478.0,147.5388,147.6051,147.4725,147.5957,119478.0
2018-09-25 15:30:00,155.78,155.85,155.66,155.75,129040.0,147.6051,147.6715,147.4914,147.5767,129040.0
2018-09-26 09:30:00,155.42,155.66,155.33,155.56,50447.0,147.6777,147.9058,147.5922,147.8108,50447.0
2018-09-26 10:00:00,155.53,155.62,155.28,155.54,83093.0,147.7823,147.8678,147.5447,147.7918,83093.0
2018-09-26 10:30:00,155.54,155.8,155.53,155.76,41456.0,147.7918,148.0388,147.7823,148.0008,41456.0
2018-09-26 11:00:00,155.75,155.89,155.74,155.89,48140.0,147.9913,148.1243,147.9818,148.1243,48140.0
2018-09-26 11:30:00,155.91,155.95,155.82,155.92,30733.0,148.1433,148.1813,148.0578,148.1528,30733.0
2018-09-26 12:00:00,155.92,155.92,155.82,155.91,26811.0,148.1528,148.1528,148.0578,148.1433,26811.0
2018-09-26 12:30:00,155.93,156.02,155.87,155.98,17344.0,148.1623,148.2479,148.1053,148.2098,17344.0
2018-09-26 13:00:00,156.01,156.07,155.95,155.99,50793.0,148.2384,148.2954,148.1813,148.2193,50793.0
2018-09-26 13:30:00,155.99,155.99,155.82,155.94,50056.0,148.2193,148.2193,148.0578,148.1718,50056.0
2018-09-26 14:00:00,155.9,156.46,155.87,156.31,110864.0,148.1338,148.6659,148.1053,148.5234,110864.0
2018-09-26 14:30:00,156.33,156.4,155.94,156.06,139575.0,148.5424,148.6089,148.1718,148.2859,139575.0
2018-09-26 15:00:00,156.02,156.22,155.82,156.12,72554.0,148.2479,148.4379,148.0578,148.3429,72554.0
2018-09-26 15:30:00,156.09,156.09,155.0,155.17,158811.0,148.3144,148.3144,147.2787,147.4402,158811.0
2018-09-27 09:30:00,155.6,156.1,155.59,156.02,162074.0,147.8488,148.3239,147.8393,148.2479,162074.0
2018-09-27 10:00:00,155.98,156.31,155.98,156.16,45481.0,148.2098,148.5234,148.2098,148.3809,45481.0
2018-09-27 10:30:00,156.15,156.34,156.08,156.29,17799.0,148.3714,148.5519,148.3049,148.5044,17799.0
2018-09-27 11:00:00,156.38,156.43,156.14,156.2,56074.0,148.5899,148.6374,148.3619,148.4189,56074.0
2018-09-27 11:30:00,156.19,156.42,156.14,156.41,38462.0,148.4094,148.6279,148.3619,148.6184,38462.0
2018-09-27 12:00:00,156.4,156.49,156.33,156.48,40697.0,148.6089,148.6944,148.5424,148.6849,40697.0
2018-09-27 12:30:00,156.49,156.55,156.44,156.49,23714.0,148.6944,148.7515,148.6469,148.6944,23714.0
2018-09-27 13:00:00,156.46,156.46,156.34,156.34,23898.0,148.6659,148.6659,148.5519,148.5519,23898.0
2018-09-27 13:30:00,156.42,156.46,156.34,156.4,48507.0,148.6279,148.6659,148.5519,148.6089,48507.0
2018-09-27 14:00:00,156.41,156.41,156.2,156.29,96651.0,148.6184,148.6184,148.4189,148.5044,96651.0
2018-09-27 14:30:00,156.26,156.31,156.1,156.12,75004.0,148.4759,148.5234,148.3239,148.3429,75004.0
2018-09-27 15:00:00,156.13,156.21,155.99,156.03,58027.0,148.3524,148.4284,148.2193,148.2574,58027.0
2018-09-27 15:30:00,156.0,156.19,155.9,156.0,135697.0,148.2289,148.4094,148.1338,148.2289,135697.0
2018-09-28 09:30:00,155.72,156.01,155.53,155.8,51189.0,147.9628,148.2384,147.7823,148.0388,51189.0
2018-09-28 10:00:00,155.84,156.06,155.75,156.06,96080.0,148.0768,148.2859,147.9913,148.2859,96080.0
2018-09-28 10:30:00,156.02,156.28,155.96,156.24,22828.0,148.2479,148.4949,148.1908,148.4569,22828.0
2018-09-28 11:00:00,156.23,156.36,156.19,156.24,30876.0,148.4474,148.5709,148.4094,148.4569,30876.0
2018-09-28 11:30:00,156.28,156.3,156.08,156.11,69211.0,148.4949,148.5139,148.3049,148.3334,69211.0
2018-09-28 12:00:00,156.08,156.19,156.02,156.06,58891.0,148.3049,148.4094,148.2479,148.2859,58891.0
2018-09-28 12:30:00,156.06,156.17,155.74,155.95,105102.0,148.2859,148.3904,147.9818,148.1813,105102.0
2018-09-28 13:00:00,155.98,156.06,155.86,156.04,28346.0,148.2098,148.2859,148.0958,148.2669,28346.0
2018-09-28 13:30:00,156.05,156.14,155.99,155.99,55059.0,148.2764,148.3619,148.2193,148.2193,55059.0
2018-09-28 14:00:00,155.98,155.98,155.73,155.91,47760.0,148.2098,148.2098,147.9723,148.1433,47760.0
2018-09-28 14:30:00,155.93,155.98,155.82,155.86,54174.0,148.1623,148.2098,148.0578,148.0958,54174.0
2018-09-28 15:00:00,155.86,156.03,155.85,155.98,192716.0,148.0958,148.2574,148.0863,148.2098,192716.0
2018-09-28 15:30:00,155.98,156.06,155.8,155.99,109683.0,148.2098,148.2859,148.0388,148.2193,109683.0
2018-10-01 09:30:00,156.93,157.3,156.8,157.14,109973.0,149.1125,149.4641,148.989,149.3121,109973.0
2018-10-01 10:00:00,157.15,157.22,157.06,157.18,47205.0,149.3216,149.3881,149.236,149.3501,47205.0
2018-10-01 10:30:00,157.23,157.29,157.02,157.11,71982.0,149.3976,149.4546,149.198,149.2836,71982.0
2018-10-01 11:00:00,157.04,157.12,156.98,157.07,55694.0,149.217,149.2931,149.16,149.2455,55694.0
2018-10-01 11:30:00,157.06,157.14,156.9,156.98,20268.0,149.236,149.3121,149.084,149.16,20268.0
2018-10-01 12:00:00,156.98,157.0,156.69,156.79,35719.0,149.16,149.179,148.8845,148.9795,35719.0
2018-10-01 12:30:00,156.74,156.77,156.55,156.63,31149.0,148.932,148.9605,148.7515,148.8275,31149.0
2018-10-01 13:00:00,156.61,156.78,156.58,156.74,24990.0,148.8085,148.97,148.78,148.932,24990.0
2018-10-01 13:30:00,156.76,156.82,156.66,156.69,58687.0,148.951,149.008,148.856,148.8845,58687.0
2018-10-01 14:00:00,156.69,156.69,156.49,156.57,108855.0,148.8845,148.8845,148.6944,148.7705,108855.0
2018-10-01 14:30:00,156.57,156.57,156.35,156.55,75838.0,148.7705,148.7705,148.5614,148.7515,75838.0
2018-10-01 15:00:00,156.55,156.59,156.19,156.25,87603.0,148.7515,148.7895,148.4094,148.4664,87603.0
2018-10-01 15:30:00,156.23,156.39,156.03,156.35,682320.0,148.4474,148.5994,148.2574,148.5614,682320.0
2018-10-02 09:30:00,156.27,156.42,155.7,156.25,169790.0,148.4854,148.6279,147.9438,148.4664,169790.0
2018-10-02 10:00:00,156.26,156.26,156.0,156.24,64357.0,148.4759,148.4759,148.2289,148.4569,64357.0
2018-10-02 10:30:00,156.25,156.41,156.03,156.25,85578.0,148.4664,148.6184,148.2574,148.4664,85578.0
2018-10-02 11:00:00,156.23,156.4,156.14,156.3,132208.0,148.4474,148.6089,148.3619,148.5139,132208.0
2018-10-02 11:30:00,156.3,156.53,156.28,156.51,36433.0,148.5139,148.7324,148.4949,148.7134,36433.0
2018-10-02 12:00:00,156.52,156.62,156.38,156.42,24537.0,148.7229,148.818,148.5899,148.6279,24537.0
2018-10-02 12:30:00,156.41,156.52,156.13,156.23,49565.0,148.6184,148.7229,148.3524,148.4474,49565.0
2018-10-02 13:00:00,156.23,156.37,156.22,156.32,46659.0,148.4474,148.5804,148.4379,148.5329,46659.0
2018-10-02 13:30:00,156.36,156.48,156.28,156.29,26280.0,148.5709,148.6849,148.4949,148.5044,26280.0
2018-10-02 14:00:00,156.3,156.38,156.27,156.32,48323.0,148.5139,148.5899,148.4854,148.5329,48323.0
2018-10-02 14:30:00,156.32,156.34,156.02,156.04,77147.0,148.5329,148.5519,148.2479,148.2669,77147.0
2018-10-02 15:00:00,156.05,156.05,155.54,155.66,72811.0,148.2764,148.2764,147.7918,147.9058,72811.0
2018-10-02 15:30:00,155.69,155.94,155.67,155.81,156998.0,147.9343,148.1718,147.9153,148.0483,156998.0
2018-10-03 09:30:00,156.5,156.5,156.16,156.34,68634.0,148.7039,148.7039,148.3809,148.5519,68634.0
2018-10-03 10:00:00,156.35,156.74,156.33,156.6,85281.0,148.5614,148.932,148.5424,148.799,85281.0
2018-10-03 10:30:00,156.59,156.66,156.28,156.29,41601.0,148.7895,148.856,148.4949,148.5044,41601.0
2018-10-03 11:00:00,156.28,156.53,156.13,156.5,64885.0,148.4949,148.7324,148.3524,148.7039,64885.0
2018-10-03 11:30:00,156.51,156.54,156.25,156.53,37061.0,148.7134,148.742,148.4664,148.7324,37061.0
2018-10-03 12:00:00,156.55,156.64,156.42,156.57,50350.0,148.7515,148.837,148.6279,148.7705,50350.0
2018-10-03 12:30:00,156.55,156.56,156.34,156.49,56473.0,148.7515,148.761,148.5519,148.6944,56473.0
2018-10-03 13:00:00,156.5,156.61,156.43,156.51,66668.0,148.7039,148.8085,148.6374,148.7134,66668.0
2018-10-03 13:30:00,156.51,156.55,156.42,156.45,35206.0,148.7134,148.7515,148.6279,148.6564,35206.0
2018-10-03 14:00:00,156.45,156.59,156.44,156.48,66486.0,148.6564,148.7895,148.6469,148.6849,66486.0
2018-10-03 14:30:00,156.47,156.48,155.97,156.12,83864.0,148.6754,148.6849,148.2003,148.3429,83864.0
2018-10-03 15:00:00,156.13,156.18,155.77,155.9,79413.0,148.3524,148.3999,148.0103,148.1338,79413.0
2018-10-03 15:30:00,155.92,156.07,155.88,155.95,203871.0,148.1528,148.2954,148.1148,148.1813,203871.0
2018-10-04 09:30:00,155.66,155.73,154.77,154.87,226285.0,147.9058,147.9723,147.0601,147.1551,226285.0
2018-10-04 10:00:00,154.93,154.93,154.05,154.12,78348.0,147.2122,147.2122,146.376,146.4425,78348.0
2018-10-04 10:30:00,154.05,154.25,153.95,154.04,31969.0,146.376,146.566,146.281,146.3665,31969.0
2018-10-04 11:00:00,154.02,154.38,154.01,154.1,727350.0,146.3475,146.6896,146.338,146.4235,727350.0
2018-10-04 11:30:00,154.11,154.15,153.69,153.71,139303.0,146.433,146.471,146.0339,146.0529,139303.0
2018-10-04 12:00:00,153.68,153.77,153.04,153.25,105467.0,146.0244,146.1099,145.4163,145.6158,105467.0
2018-10-04 12:30:00,153.24,153.58,153.15,153.23,63865.0,145.6063,145.9294,145.5208,145.5968,63865.0
2018-10-04 13:00:00,153.14,153.31,152.88,153.06,76451.0,145.5113,145.6729,145.2643,145.4353,76451.0
2018-10-04 13:30:00,153.03,153.1,152.78,152.89,81686.0,145.4068,145.4733,145.1693,145.2738,81686.0
2018-10-04 14:00:00,152.91,153.08,152.62,152.88,64454.0,145.2928,145.4543,145.0172,145.2643,64454.0
2018-10-04 14:30:00,152.88,153.46,152.81,153.42,180281.0,145.2643,145.8154,145.1978,145.7774,180281.0
2018-10-04 15:00:00,153.44,153.6,153.25,153.25,52352.0,145.7964,145.9484,145.6158,145.6158,52352.0
2018-10-04 15:30:00,153.2,153.72,153.11,153.59,182695.0,145.5683,146.0624,145.4828,145.9389,182695.0
2018-10-05 09:30:00,153.55,154.12,153.25,153.33,74364.0,145.9009,146.4425,145.6158,145.6919,74364.0
2018-10-05 10:00:00,153.34,153.65,153.07,153.57,82300.0,145.7014,145.9959,145.4448,145.9199,82300.0
2018-10-05 10:30:00,153.57,153.57,152.97,153.13,48982.0,145.9199,145.9199,145.3498,145.5018,48982.0
2018-10-05 11:00:00,153.13,153.13,152.29,152.41,96936.0,145.5018,145.5018,144.7037,144.8177,96936.0
2018-10-05 11:30:00,152.4,152.51,151.68,151.72,171347.0,144.8082,144.9127,144.1241,144.1621,171347.0
2018-10-05 12:00:00,151.7,151.98,151.67,151.88,42801.0,144.1431,144.4091,144.1145,144.3141,42801.0
2018-10-05 12:30:00,151.87,151.88,151.38,151.55,54507.0,144.3046,144.3141,143.839,144.0005,54507.0
2018-10-05 13:00:00,151.54,151.54,151.03,151.11,65160.0,143.991,143.991,143.5064,143.5824,65160.0
2018-10-05 13:30:00,151.17,151.83,151.06,151.82,88116.0,143.6395,144.2666,143.5349,144.2571,88116.0
2018-10-05 14:00:00,151.86,152.29,151.72,152.28,105620.0,144.2951,144.7037,144.1621,144.6942,105620.0
2018-10-05 14:30:00,152.24,152.55,152.21,152.48,66892.0,144.6562,144.9507,144.6276,144.8842,66892.0
2018-10-05 15:00:00,152.52,152.7,152.35,152.42,99904.0,144.9222,145.0932,144.7607,144.8272,99904.0
2018-10-05 15:30:00,152.43,152.66,152.14,152.3,230986.0,144.8367,145.0552,144.5611,144.7132,230986.0
2018-10-08 09:30:00,151.68,152.15,151.26,152.04,142110.0,144.1241,144.5706,143.725,144.4661,142110.0
2018-10-08 10:00:00,152.08,152.41,151.88,152.28,104697.0,144.5041,144.8177,144.3141,144.6942,104697.0
2018-10-08 10:30:00,152.29,152.31,151.67,151.83,143528.0,144.7037,144.7227,144.1145,144.2666,143528.0
2018-10-08 11:00:00,151.77,151.79,151.07,151.08,39714.0,144.2096,144.2286,143.5444,143.5539,39714.0
2018-10-08 11:30:00,151.08,151.11,149.92,150.54,110945.0,143.5539,143.5824,142.4517,143.0408,110945.0
2018-10-08 12:00:00,150.53,150.63,150.09,150.62,68177.0,143.0313,143.1264,142.6133,143.1169,68177.0
2018-10-08 12:30:00,150.54,150.57,149.85,149.85,58787.0,143.0408,143.0693,142.3852,142.3852,58787.0
2018-10-08 13:00:00,149.98,150.43,149.95,150.08,30050.0,142.5087,142.9363,142.4802,142.6038,30050.0
2018-10-08 13:30:00,150.05,150.72,150.04,150.5,44771.0,142.5752,143.2119,142.5657,143.0028,44771.0
2018-10-08 14:00:00,150.48,151.11,150.44,151.0,48096.0,142.9838,143.5824,142.9458,143.4779,48096.0
2018-10-08 14:30:00,150.99,151.65,150.99,151.37,86058.0,143.4684,144.0955,143.4684,143.8295,86058.0
2018-10-08 15:00:00,151.36,151.7,151.32,151.37,118827.0,143.82,144.1431,143.782,143.8295,118827.0
2018-10-08 15:30:00,151.37,151.73,151.37,151.47,225551.0,143.8295,144.1716,143.8295,143.9245,225551.0
2018-10-09 09:30:00,151.26,151.89,151.02,151.81,218873.0,143.725,144.3236,143.4969,144.2476,218873.0
2018-10-09 10:00:00,151.84,152.25,151.47,152.21,55146.0,144.2761,144.6657,143.9245,144.6276,55146.0
2018-10-09 10:30:00,152.23,152.49,152.0,152.02,38232.0,144.6467,144.8937,144.4281,144.4471,38232.0
2018-10-09 11:00:00,151.99,152.16,151.6,152.15,75303.0,144.4186,144.5801,144.048,144.5706,75303.0
2018-10-09 11:30:00,152.13,152.18,151.89,152.07,32793.0,144.5516,144.5991,144.3236,144.4946,32793.0
2018-10-09 12:00:00,152.08,152.21,151.64,151.69,70710.0,144.5041,144.6276,144.086,144.1336,70710.0
2018-10-09 12:30:00,151.62,151.82,151.25,151.35,49429.0,144.067,144.2571,143.7155,143.8105,49429.0
2018-10-09 13:00:00,151.26,151.64,151.04,151.5,564333.0,143.725,144.086,143.5159,143.953,564333.0
2018-10-09 13:30:00,151.53,151.54,151.11,151.46,53848.0,143.9815,143.991,143.5824,143.915,53848.0
2018-10-09 14:00:00,151.45,151.59,151.24,151.54,86799.0,143.9055,144.0385,143.706,143.991,86799.0
2018-10-09 14:30:00,151.58,151.83,151.3,151.81,53032.0,144.029,144.2666,143.763,144.2476,53032.0
2018-10-09 15:00:00,151.77,151.82,151.34,151.47,76923.0,144.2096,144.2571,143.801,143.9245,76923.0
2018-10-09 15:30:00,151.44,151.74,151.38,151.42,190844.0,143.896,144.1811,143.839,143.877,190844.0
2018-10-10 09:30:00,150.97,150.97,148.84,148.96,247699.0,143.4494,143.4494,141.4255,141.5395,247699.0
2018-10-10 10:00:00,148.93,149.34,148.53,149.12,225295.0,141.511,141.9006,141.131,141.6916,225295.0
2018-10-10 10:30:00,149.12,149.3,148.62,148.81,109227.0,141.6916,141.8626,141.2165,141.397,109227.0
2018-10-10 11:00:00,148.77,148.86,147.69,148.24,279252.0,141.359,141.4445,140.3328,140.8554,279252.0
2018-10-10 11:30:00,148.26,148.5,147.81,148.15,107666.0,140.8744,141.1025,140.4468,140.7699,107666.0
2018-10-10 12:00:00,148.05,148.63,147.78,148.33,90042.0,140.6749,141.226,140.4183,140.9409,90042.0
2018-10-10 12:30:00,148.29,148.46,148.04,148.09,83093.0,140.9029,141.0645,140.6654,140.7129,83093.0
2018-10-10 13:00:00,148.07,148.64,147.71,148.39,216091.0,140.6939,141.2355,140.3518,140.9979,216091.0
2018-10-10 13:30:00,148.38,148.58,148.06,148.19,169344.0,140.9884,141.1785,140.6844,140.8079,169344.0
2018-10-10 14:00:00,148.18,148.25,147.51,147.8,215152.0,140.7984,140.8649,140.1618,140.4373,215152.0
2018-10-10 14:30:00,147.79,147.98,147.15,147.48,329303.0,140.4278,140.6084,139.8197,140.1333,329303.0
2018-10-10 15:00:00,147.43,147.44,146.54,147.09,310159.0,140.0858,140.0953,139.2401,139.7627,310159.0
2018-10-10 15:30:00,147.08,147.09,145.22,145.42,561318.0,139.7532,139.7627,137.9859,138.1759,561318.0
2018-10-11 09:30:00,144.66,146.57,144.4,146.49,423152.0,137.4538,139.2686,137.2067,139.1926,423152.0
2018-10-11 10:00:00,146.45,146.47,144.83,145.36,344359.0,139.1546,139.1736,137.6153,138.1189,344359.0
2018-10-11 10:30:00,145.4,145.79,144.48,144.55,398388.0,138.1569,138.5275,137.2827,137.3492,398388.0
2018-10-11 11:00:00,144.5,144.65,143.51,144.38,316034.0,137.3017,137.4443,136.361,137.1877,316034.0
2018-10-11 11:30:00,144.44,145.49,143.9,144.9,305357.0,137.2447,138.2424,136.7316,137.6818,305357.0
2018-10-11 12:00:00,144.85,146.06,144.82,145.58,119474.0,137.6343,138.784,137.6058,138.3279,119474.0
2018-10-11 12:30:00,145.52,145.66,144.85,145.23,219852.0,138.2709,138.4039,137.6343,137.9954,219852.0
2018-10-11 13:00:00,145.16,145.52,144.67,145.3,148385.0,137.9288,138.2709,137.4633,138.0619,148385.0
2018-10-11 13:30:00,145.34,145.49,144.43,144.97,120579.0,138.0999,138.2424,137.2352,137.7483,120579.0
2018-10-11 14:00:00,145.0,145.09,144.06,144.25,231200.0,137.7768,137.8623,136.8836,137.0642,231200.0
2018-10-11 14:30:00,144.17,144.18,141.92,143.04,949148.0,136.9882,136.9977,134.8502,135.9145,949148.0
2018-10-11 15:00:00,143.05,144.91,142.79,144.43,633014.0,135.924,137.6913,135.6769,137.2352,633014.0
2018-10-11 15:30:00,144.33,144.69,143.04,143.07,411267.0,137.1402,137.4823,135.9145,135.943,411267.0
2018-10-12 09:30:00,146.22,146.44,145.63,146.34,304370.0,138.936,139.1451,138.3754,139.0501,304370.0
2018-10-12 10:00:00,146.33,146.72,145.74,145.74,260579.0,139.0406,139.4111,138.48,138.48,260579.0
2018-10-12 10:30:00,145.76,146.43,145.72,146.06,150614.0,138.499,139.1356,138.4609,138.784,150614.0
2018-10-12 11:00:00,146.06,146.3,145.66,145.82,140529.0,138.784,139.0121,138.4039,138.556,140529.0
2018-10-12 11:30:00,145.81,145.98,144.95,145.32,214410.0,138.5465,138.708,137.7293,138.0809,214410.0
2018-10-12 12:00:00,145.33,145.33,144.57,144.74,222439.0,138.0904,138.0904,137.3682,137.5298,222439.0
2018-10-12 12:30:00,144.78,144.9,143.96,144.68,254857.0,137.5678,137.6818,136.7886,137.4728,254857.0
2018-10-12 13:00:00,144.75,145.4,144.6,145.0,148037.0,137.5393,138.1569,137.3967,137.7768,148037.0
2018-10-12 13:30:00,144.91,145.26,144.39,144.97,60046.0,137.6913,138.0239,137.1972,137.7483,60046.0
2018-10-12 14:00:00,144.98,145.01,144.23,145.01,194500.0,137.7578,137.7863,137.0452,137.7863,194500.0
2018-10-12 14:30:00,145.01,145.4,144.48,145.23,146500.0,137.7863,138.1569,137.2827,137.9954,146500.0
2018-10-12 15:00:00,145.26,146.0,145.01,145.96,186942.0,138.0239,138.727,137.7863,138.689,186942.0
2018-10-12 15:30:00,145.88,146.69,145.7,146.18,440179.0,138.613,139.3826,138.4419,138.898,440179.0
2018-10-15 09:30:00,145.82,146.32,145.13,145.4,123562.0,138.556,139.0311,137.9003,138.1569,123562.0
2018-10-15 10:00:00,145.35,145.39,144.67,145.19,83013.0,138.1094,138.1474,137.4633,137.9574,83013.0
2018-10-15 10:30:00,145.15,145.54,145.15,145.47,42225.0,137.9193,138.2899,137.9193,138.2234,42225.0
2018-10-15 11:00:00,145.57,146.24,145.46,146.18,81196.0,138.3184,138.955,138.2139,138.898,81196.0
2018-10-15 11:30:00,146.27,146.27,145.27,145.33,227228.0,138.9836,138.9836,138.0334,138.0904,227228.0
2018-10-15 12:00:00,145.31,145.6,144.96,145.51,317721.0,138.0714,138.3469,137.7388,138.2614,317721.0
2018-10-15 12:30:00,145.53,145.87,145.44,145.69,215489.0,138.2804,138.6035,138.1949,138.4324,215489.0
2018-10-15 13:00:00,145.7,146.04,145.54,145.65,183439.0,138.4419,138.765,138.2899,138.3944,183439.0
2018-10-15 13:30:00,145.65,146.31,145.57,146.13,153830.0,138.3944,139.0216,138.3184,138.8505,153830.0
2018-10-15 14:00:00,146.16,146.16,145.43,145.5,188809.0,138.879,138.879,138.1854,138.2519,188809.0
2018-10-15 14:30:00,145.46,146.32,145.34,146.16,90520.0,138.2139,139.0311,138.0999,138.879,90520.0
2018-10-15 15:00:00,146.17,146.39,145.52,145.59,63348.0,138.8885,139.0976,138.2709,138.3374,63348.0
2018-10-15 15:30:00,145.52,145.74,144.97,144.98,156120.0,138.2709,138.48,137.7483,137.7578,156120.0
2018-10-16 09:30:00,146.34,146.81,146.2,146.81,93385.0,139.0501,139.4967,138.917,139.4967,93385.0
2018-10-16 10:00:00,146.84,147.05,146.56,146.58,88317.0,139.5252,139.7247,139.2591,139.2781,88317.0
2018-10-16 10:30:00,146.56,147.28,146.43,147.24,77095.0,139.2591,139.9432,139.1356,139.9052,77095.0
2018-10-16 11:00:00,147.3,147.69,147.11,147.68,147590.0,139.9622,140.3328,139.7817,140.3233,147590.0
2018-10-16 11:30:00,147.68,147.81,147.54,147.78,167788.0,140.3233,140.4468,140.1903,140.4183,167788.0
2018-10-16 12:00:00,147.85,147.88,147.65,147.8,56244.0,140.4848,140.5133,140.2948,140.4373,56244.0
2018-10-16 12:30:00,147.75,148.05,147.75,148.05,29357.0,140.3898,140.6749,140.3898,140.6749,29357.0
2018-10-16 13:00:00,148.06,148.2,147.97,148.15,32775.0,140.6844,140.8174,140.5989,140.7699,32775.0
2018-10-16 13:30:00,148.15,148.51,148.15,148.29,85128.0,140.7699,141.112,140.7699,140.9029,85128.0
2018-10-16 14:00:00,148.31,148.57,148.3,148.52,94735.0,140.9219,141.169,140.9124,141.1215,94735.0
2018-10-16 14:30:00,148.55,148.62,148.27,148.3,81206.0,141.15,141.2165,140.8839,140.9124,81206.0
2018-10-16 15:00:00,148.27,148.68,148.21,148.52,125222.0,140.8839,141.2735,140.8269,141.1215,125222.0
2018-10-16 15:30:00,148.51,149.23,148.46,148.92,341193.0,141.112,141.7961,141.0645,141.5015,341193.0
2018-10-17 09:30:00,149.2,149.67,148.1,148.11,924297.0,141.7676,142.2142,140.7224,140.7319,924297.0
2018-10-17 10:00:00,148.1,148.33,147.72,147.98,78422.0,140.7224,140.9409,140.3613,140.6084,78422.0
2018-10-17 10:30:00,147.97,148.07,147.13,147.55,75671.0,140.5989,140.6939,139.8007,140.1998,75671.0
2018-10-17 11:00:00,147.54,148.11,147.35,148.1,61956.0,140.1903,140.7319,140.0098,140.7224,61956.0
2018-10-17 11:30:00,148.18,148.51,147.75,148.47,48669.0,140.7984,141.112,140.3898,141.074,48669.0
2018-10-17 12:00:00,148.51,148.78,148.26,148.4,67454.0,141.112,141.3685,140.8744,141.0074,67454.0
2018-10-17 12:30:00,148.4,148.7,148.17,148.51,37640.0,141.0074,141.2925,140.7889,141.112,37640.0
2018-10-17 13:00:00,148.6,148.89,148.49,148.62,37935.0,141.1975,141.473,141.093,141.2165,37935.0
2018-10-17 13:30:00,148.7,148.88,148.55,148.66,42424.0,141.2925,141.4635,141.15,141.2545,42424.0
2018-10-17 14:00:00,148.57,148.79,147.71,147.94,106177.0,141.169,141.378,140.3518,140.5704,106177.0
2018-10-17 14:30:00,147.87,148.86,147.87,148.68,110631.0,140.5038,141.4445,140.5038,141.2735,110631.0
2018-10-17 15:00:00,148.66,148.74,148.3,148.66,68493.0,141.2545,141.3305,140.9124,141.2545,68493.0
2018-10-17 15:30:00,148.62,148.7,148.13,148.53,131991.0,141.2165,141.2925,140.7509,141.131,131991.0
2018-10-18 09:30:00,147.88,148.03,147.34,147.45,92634.0,140.5133,140.6559,140.0002,140.1048,92634.0
2018-10-18 10:00:00,147.26,147.56,147.0,147.37,47412.0,139.9242,140.2093,139.6772,140.0288,47412.0
2018-10-18 10:30:00,147.41,147.89,147.39,147.75,60067.0,140.0668,140.5229,140.0478,140.3898,60067.0
2018-10-18 11:00:00,147.79,147.86,146.64,146.69,58789.0,140.4278,140.4943,139.3351,139.3826,58789.0
2018-10-18 11:30:00,146.64,146.67,145.57,145.82,128974.0,139.3351,139.3636,138.3184,138.556,128974.0
2018-10-18 12:00:00,145.72,146.31,145.64,146.23,88683.0,138.4609,139.0216,138.3849,138.9455,88683.0
2018-10-18 12:30:00,146.15,146.61,146.09,146.14,88399.0,138.8695,139.3066,138.8125,138.86,88399.0
2018-10-18 13:00:00,146.05,146.21,145.06,145.25,117584.0,138.7745,138.9265,137.8338,138.0144,117584.0
2018-10-18 13:30:00,145.28,145.42,144.82,145.21,102082.0,138.0429,138.1759,137.6058,137.9764,102082.0
2018-10-18 14:00:00,145.18,145.84,145.16,145.64,44130.0,137.9478,138.575,137.9288,138.3849,44130.0
2018-10-18 14:30:00,145.62,146.14,145.53,145.79,100772.0,138.3659,138.86,138.2804,138.5275,100772.0
2018-10-18 15:00:00,145.77,145.94,145.33,145.8,99630.0,138.5085,138.67,138.0904,138.537,99630.0
2018-10-18 15:30:00,145.7,146.06,145.44,145.75,214353.0,138.4419,138.784,138.1949,138.4895,214353.0
2018-10-19 09:30:00,146.4,147.24,146.33,147.01,89574.0,139.1071,139.9052,139.0406,139.6867,89574.0
2018-10-19 10:00:00,147.0,147.47,146.91,146.98,86218.0,139.6772,140.1238,139.5917,139.6582,86218.0
2018-10-19 10:30:00,146.99,147.25,146.64,146.82,55614.0,139.6677,139.9147,139.3351,139.5062,55614.0
2018-10-19 11:00:00,146.97,147.08,146.4,146.46,57720.0,139.6487,139.7532,139.1071,139.1641,57720.0
2018-10-19 11:30:00,146.42,146.49,145.89,146.29,46774.0,139.1261,139.1926,138.6225,139.0026,46774.0
2018-10-19 12:00:00,146.36,146.39,145.21,145.39,94635.0,139.0691,139.0976,137.9764,138.1474,94635.0
2018-10-19 12:30:00,145.26,145.74,144.92,145.65,73236.0,138.0239,138.48,137.7008,138.3944,73236.0
2018-10-19 13:00:00,145.55,145.93,145.16,145.88,46565.0,138.2994,138.6605,137.9288,138.613,46565.0
2018-10-19 13:30:00,145.83,146.01,145.44,145.44,58833.0,138.5655,138.7365,138.1949,138.1949,58833.0
2018-10-19 14:00:00,145.41,145.44,144.76,145.31,109264.0,138.1664,138.1949,137.5488,138.0714,109264.0
2018-10-19 14:30:00,145.29,145.58,145.19,145.28,59264.0,138.0524,138.3279,137.9574,138.0429,59264.0
2018-10-19 15:00:00,145.26,145.6,144.96,145.56,101381.0,138.0239,138.3469,137.7388,138.3089,101381.0
2018-10-19 15:30:00,145.56,145.66,145.13,145.15,149304.0,138.3089,138.4039,137.9003,137.9193,149304.0
2018-10-22 09:30:00,145.64,145.99,144.64,144.78,88498.0,138.3849,138.7175,137.4347,137.5678,88498.0
2018-10-22 10:00:00,144.67,145.01,144.47,144.52,109894.0,137.4633,137.7863,137.2732,137.3207,109894.0
2018-10-22 10:30:00,144.55,146.16,144.52,145.93,50713.0,137.3492,138.879,137.3207,138.6605,50713.0
2018-10-22 11:00:00,145.75,146.07,145.49,145.69,35839.0,138.4895,138.7935,138.2424,138.4324,35839.0
2018-10-22 11:30:00,145.69,145.76,145.13,145.33,34132.0,138.4324,138.499,137.9003,138.0904,34132.0
2018-10-22 12:00:00,145.35,145.67,144.93,145.15,42236.0,138.1094,138.4134,137.7103,137.9193,42236.0
2018-10-22 12:30:00,145.19,145.62,145.14,145.53,84196.0,137.9574,138.3659,137.9098,138.2804,84196.0
2018-10-22 13:00:00,145.48,145.81,145.33,145.41,38469.0,138.2329,138.5465,138.0904,138.1664,38469.0
2018-10-22 13:30:00,145.39,145.7,145.2,145.23,86551.0,138.1474,138.4419,137.9669,137.9954,86551.0
2018-10-22 14:00:00,145.23,145.5,145.14,145.15,42604.0,137.9954,138.2519,137.9098,137.9193,42604.0
2018-10-22 14:30:00,145.12,145.6,145.11,145.49,71959.0,137.8908,138.3469,137.8813,138.2424,71959.0
2018-10-22 15:00:00,145.43,145.86,145.43,145.72,69464.0,138.1854,138.594,138.1854,138.4609,69464.0
2018-10-22 15:30:00,145.71,145.96,145.28,145.3,227530.0,138.4514,138.689,138.0429,138.0619,227530.0
2018-10-23 09:30:00,142.62,143.11,142.28,142.64,281497.0,135.5154,135.981,135.1923,135.5344,281497.0
2018-10-23 10:00:00,142.51,142.63,141.26,141.74,193902.0,135.4109,135.5249,134.2231,134.6792,193902.0
2018-10-23 10:30:00,141.72,142.29,141.41,141.9,74558.0,134.6602,135.2018,134.3657,134.8312,74558.0
2018-10-23 11:00:00,141.93,142.71,141.69,142.54,96713.0,134.8597,135.6009,134.6317,135.4394,96713.0
2018-10-23 11:30:00,142.58,142.61,141.91,141.93,53055.0,135.4774,135.5059,134.8407,134.8597,53055.0
2018-10-23 12:00:00,141.97,143.03,141.94,142.98,99608.0,134.8978,135.905,134.8692,135.8574,99608.0
2018-10-23 12:30:00,143.02,143.54,143.02,143.08,48695.0,135.8954,136.3895,135.8954,135.9525,48695.0
2018-10-23 13:00:00,143.06,143.92,143.05,143.73,57670.0,135.9335,136.7506,135.924,136.5701,57670.0
2018-10-23 13:30:00,143.71,143.94,143.19,143.32,83901.0,136.5511,136.7696,136.057,136.1805,83901.0
2018-10-23 14:00:00,143.34,144.53,143.27,144.35,200923.0,136.1995,137.3302,136.133,137.1592,200923.0
2018-10-23 14:30:00,144.33,144.95,144.32,144.85,93930.0,137.1402,137.7293,137.1307,137.6343,93930.0
2018-10-23 15:00:00,144.82,145.16,144.71,144.85,109716.0,137.6058,137.9288,137.5013,137.6343,109716.0
2018-10-23 15:30:00,144.82,144.96,144.29,144.5,138471.0,137.6058,137.7388,137.1022,137.3017,138471.0
2018-10-24 09:30:00,144.37,144.69,143.96,144.2,86088.0,137.1782,137.4823,136.7886,137.0167,86088.0
2018-10-24 10:00:00,144.12,144.36,143.64,143.68,219638.0,136.9407,137.1687,136.4846,136.5226,219638.0
2018-10-24 10:30:00,143.63,144.05,143.46,143.46,221294.0,136.4751,136.8741,136.3135,136.3135,221294.0
2018-10-24 11:00:00,143.46,143.57,142.41,142.41,150809.0,136.3135,136.4181,135.3158,135.3158,150809.0
2018-10-24 11:30:00,142.36,143.66,142.3,143.49,81228.0,135.2683,136.5036,135.2113,136.342,81228.0
2018-10-24 12:00:00,143.47,143.56,142.89,143.02,111400.0,136.323,136.4085,135.7719,135.8954,111400.0
2018-10-24 12:30:00,143.0,143.0,142.46,142.87,46258.0,135.8764,135.8764,135.3633,135.7529,46258.0
2018-10-24 13:00:00,142.85,142.85,141.85,141.98,181853.0,135.7339,135.7339,134.7837,134.9073,181853.0
2018-10-24 13:30:00,142.05,142.23,141.64,141.75,262735.0,134.9738,135.1448,134.5842,134.6887,262735.0
2018-10-24 14:00:00,141.73,142.1,141.25,142.0,100075.0,134.6697,135.0213,134.2136,134.9263,100075.0
2018-10-24 14:30:00,142.12,142.19,141.29,141.49,137150.0,135.0403,135.1068,134.2516,134.4417,137150.0
2018-10-24 15:00:00,141.36,141.39,140.26,140.29,162719.0,134.3181,134.3466,133.2729,133.3014,162719.0
2018-10-24 15:30:00,140.28,140.55,138.74,138.98,352384.0,133.2919,133.5485,131.8287,132.0567,352384.0
2018-10-25 09:30:00,140.16,141.21,139.65,141.13,179676.0,133.1779,134.1756,132.6933,134.0996,179676.0
2018-10-25 10:00:00,141.18,141.77,140.81,141.28,62480.0,134.1471,134.7077,133.7955,134.2421,62480.0
2018-10-25 10:30:00,141.43,141.95,141.37,141.58,68727.0,134.3847,134.8788,134.3276,134.5272,68727.0
2018-10-25 11:00:00,141.49,142.14,141.17,142.03,116267.0,134.4417,135.0593,134.1376,134.9548,116267.0
2018-10-25 11:30:00,142.03,142.2,141.73,141.96,65612.0,134.9548,135.1163,134.6697,134.8883,65612.0
2018-10-25 12:00:00,141.96,141.98,141.35,141.54,42719.0,134.8883,134.9073,134.3086,134.4892,42719.0
2018-10-25 12:30:00,141.52,142.05,141.5,141.89,65504.0,134.4702,134.9738,134.4512,134.8217,65504.0
2018-10-25 13:00:00,141.94,141.98,141.51,141.85,61069.0,134.8692,134.9073,134.4607,134.7837,61069.0
2018-10-25 13:30:00,141.9,142.34,141.78,142.25,125820.0,134.8312,135.2493,134.7172,135.1638,125820.0
2018-10-25 14:00:00,142.15,142.77,142.01,142.73,66036.0,135.0688,135.6579,134.9358,135.6199,66036.0
2018-10-25 14:30:00,142.7,143.34,142.7,143.04,75234.0,135.5914,136.1995,135.5914,135.9145,75234.0
2018-10-25 15:00:00,143.08,143.31,142.92,143.09,121880.0,135.9525,136.171,135.8004,135.962,121880.0
2018-10-25 15:30:00,143.09,143.27,142.23,142.47,223899.0,135.962,136.133,135.1448,135.3728,223899.0
2018-10-26 09:30:00,139.17,140.28,138.8,139.66,1009290.0,132.2372,133.2919,131.8857,132.7028,1009290.0
2018-10-26 10:00:00,139.51,139.56,138.21,138.68,188124.0,132.5603,132.6078,131.3251,131.7716,188124.0
2018-10-26 10:30:00,138.68,138.73,137.49,137.58,170985.0,131.7716,131.8192,130.6409,130.7264,170985.0
2018-10-26 11:00:00,137.54,139.35,137.53,139.15,195561.0,130.6884,132.4083,130.6789,132.2182,195561.0
2018-10-26 11:30:00,139.21,139.79,139.03,139.52,170472.0,132.2752,132.8264,132.1042,132.5698,170472.0
2018-10-26 12:00:00,139.4,140.27,139.4,140.16,143568.0,132.4558,133.2824,132.4558,133.1779,143568.0
2018-10-26 12:30:00,140.17,141.38,140.0,140.92,108956.0,133.1874,134.3371,133.0259,133.9001,108956.0
2018-10-26 13:00:00,140.96,141.64,140.59,140.6,142264.0,133.9381,134.5842,133.5865,133.596,142264.0
2018-10-26 13:30:00,140.59,140.85,139.94,140.75,107679.0,133.5865,133.8335,132.9689,133.7385,107679.0
2018-10-26 14:00:00,140.74,140.76,139.64,140.14,99434.0,133.729,133.748,132.6838,133.1589,99434.0
2018-10-26 14:30:00,140.1,140.43,138.87,139.01,147595.0,133.1209,133.4345,131.9522,132.0852,147595.0
2018-10-26 15:00:00,138.99,139.68,138.61,139.44,157620.0,132.0662,132.7218,131.7051,132.4938,157620.0
2018-10-26 15:30:00,139.36,140.17,138.88,139.43,332238.0,132.4178,133.1874,131.9617,132.4843,332238.0
2018-10-29 09:30:00,141.36,141.99,141.08,141.44,56418.0,134.3181,134.9168,134.0521,134.3942,56418.0
2018-10-29 10:00:00,141.5,142.1,141.49,141.61,72604.0,134.4512,135.0213,134.4417,134.5557,72604.0
2018-10-29 10:30:00,141.66,141.69,140.93,141.15,54427.0,134.6032,134.6317,133.9096,134.1186,54427.0
2018-10-29 11:00:00,141.19,141.32,140.31,140.7,71443.0,134.1566,134.2801,133.3204,133.691,71443.0
2018-10-29 11:30:00,140.68,140.94,139.96,139.96,67040.0,133.672,133.9191,132.9879,132.9879,67040.0
2018-10-29 12:00:00,139.92,140.07,138.92,139.15,64429.0,132.9499,133.0924,131.9997,132.2182,64429.0
2018-10-29 12:30:00,139.12,139.78,138.97,139.28,198933.0,132.1897,132.8169,132.0472,132.3418,198933.0
2018-10-29 13:00:00,139.27,140.01,139.27,139.41,100981.0,132.3323,133.0354,132.3323,132.4653,100981.0
2018-10-29 13:30:00,139.38,139.93,139.3,139.52,47286.0,132.4368,132.9594,132.3608,132.5698,47286.0
2018-10-29 14:00:00,139.45,139.47,138.42,138.42,76853.0,132.5033,132.5223,131.5246,131.5246,76853.0
2018-10-29 14:30:00,138.31,138.7,137.76,137.94,111288.0,131.4201,131.7907,130.8975,131.0685,111288.0
2018-10-29 15:00:00,137.98,137.99,136.5,136.67,167810.0,131.1065,131.116,129.7002,129.8618,167810.0
2018-10-29 15:30:00,136.6,137.49,135.08,137.49,448799.0,129.7953,130.6409,128.351,130.6409,448799.0
2018-10-30 09:30:00,136.97,138.96,136.62,138.73,275881.0,130.1468,132.0377,129.8143,131.8192,275881.0
2018-10-30 10:00:00,138.78,138.82,138.02,138.35,88242.0,131.8667,131.9047,131.1445,131.4581,88242.0
2018-10-30 10:30:00,138.4,138.67,137.25,137.59,111379.0,131.5056,131.7621,130.4129,130.7359,111379.0
2018-10-30 11:00:00,137.67,138.62,137.39,138.58,91467.0,130.812,131.7146,130.5459,131.6766,91467.0
2018-10-30 11:30:00,138.55,139.2,138.43,138.47,67086.0,131.6481,132.2657,131.5341,131.5721,67086.0
2018-10-30 12:00:00,138.49,138.9,138.26,138.6,84437.0,131.5911,131.9807,131.3726,131.6956,84437.0
2018-10-30 12:30:00,138.54,138.77,137.95,137.95,57580.0,131.6386,131.8572,131.078,131.078,57580.0
2018-10-30 13:00:00,137.91,138.07,137.32,137.41,101143.0,131.04,131.192,130.4794,130.5649,101143.0
2018-10-30 13:30:00,137.4,138.11,136.94,138.09,64858.0,130.5554,131.23,130.1183,131.211,64858.0
2018-10-30 14:00:00,138.09,138.16,137.38,137.65,105416.0,131.211,131.2776,130.5364,130.793,105416.0
2018-10-30 14:30:00,137.62,138.75,137.47,138.7,116358.0,130.7645,131.8382,130.6219,131.7907,116358.0
2018-10-30 15:00:00,138.69,139.26,138.23,139.04,173083.0,131.7811,132.3228,131.3441,132.1137,173083.0
2018-10-30 15:30:00,139.13,139.64,138.96,139.51,168851.0,132.1992,132.6838,132.0377,132.5603,168851.0
2018-10-31 09:30:00,141.52,142.58,141.52,142.54,117925.0,134.4702,135.4774,134.4702,135.4394,117925.0
2018-10-31 10:00:00,142.56,143.16,142.42,143.0,139363.0,135.4584,136.0285,135.3253,135.8764,139363.0
2018-10-31 10:30:00,143.02,143.27,142.37,142.41,73162.0,135.8954,136.133,135.2778,135.3158,73162.0
2018-10-31 11:00:00,142.52,142.77,142.02,142.67,82036.0,135.4204,135.6579,134.9453,135.5629,82036.0
2018-10-31 11:30:00,142.65,142.68,141.8,142.13,197705.0,135.5439,135.5724,134.7362,135.0498,197705.0
2018-10-31 12:00:00,142.13,142.31,141.55,142.13,156525.0,135.0498,135.2208,134.4987,135.0498,156525.0
2018-10-31 12:30:00,142.14,142.77,142.06,142.67,87732.0,135.0593,135.6579,134.9833,135.5629,87732.0
2018-10-31 13:00:00,142.66,143.15,142.57,142.76,65365.0,135.5534,136.019,135.4679,135.6484,65365.0
2018-10-31 13:30:00,142.8,143.09,142.54,142.88,95906.0,135.6864,135.962,135.4394,135.7624,95906.0
2018-10-31 14:00:00,142.91,143.41,142.74,143.2,103182.0,135.7909,136.266,135.6294,136.0665,103182.0
2018-10-31 14:30:00,143.2,143.25,142.86,143.13,108256.0,136.0665,136.114,135.7434,136.0,108256.0
2018-10-31 15:00:00,143.1,143.3,142.67,142.88,108965.0,135.9715,136.1615,135.5629,135.7624,108965.0
2018-10-31 15:30:00,142.91,142.97,141.97,142.03,444672.0,135.7909,135.8479,134.8978,134.9548,444672.0
2018-11-01 09:30:00,142.43,142.88,141.83,142.19,212363.0,135.3348,135.7624,134.7647,135.1068,212363.0
2018-11-01 10:00:00,142.11,142.61,141.51,142.47,190058.0,135.0308,135.5059,134.4607,135.3728,190058.0
2018-11-01 10:30:00,142.5,143.12,142.41,142.98,110327.0,135.4014,135.9905,135.3158,135.8574,110327.0
2018-11-01 11:00:00,142.98,143.33,142.72,143.31,106219.0,135.8574,136.19,135.6104,136.171,106219.0
2018-11-01 11:30:00,143.36,143.45,143.08,143.19,67092.0,136.2185,136.304,135.9525,136.057,67092.0
2018-11-01 12:00:00,143.15,143.44,143.02,143.14,60620.0,136.019,136.2945,135.8954,136.0095,60620.0
2018-11-01 12:30:00,143.18,143.54,143.1,143.52,76533.0,136.0475,136.3895,135.9715,136.3705,76533.0
2018-11-01 13:00:00,143.54,143.8,143.33,143.74,97412.0,136.3895,136.6366,136.19,136.5796,97412.0
2018-11-01 13:30:00,143.8,143.84,143.47,143.59,111799.0,136.6366,136.6746,136.323,136.4371,111799.0
2018-11-01 14:00:00,143.64,143.88,143.39,143.77,93652.0,136.4846,136.7126,136.247,136.6081,93652.0
2018-11-01 14:30:00,143.78,143.88,143.48,143.79,116082.0,136.6176,136.7126,136.3325,136.6271,116082.0
2018-11-01 15:00:00,143.79,143.89,143.57,143.86,90890.0,136.6271,136.7221,136.4181,136.6936,90890.0
2018-11-01 15:30:00,143.83,144.11,143.68,144.01,322494.0,136.6651,136.9312,136.5226,136.8361,322494.0
2018-11-02 09:30:00,144.37,144.97,144.0,144.26,71271.0,137.1782,137.7483,136.8266,137.0737,71271.0
2018-11-02 10:00:00,144.23,144.24,143.22,143.27,59809.0,137.0452,137.0547,136.0855,136.133,59809.0
2018-11-02 10:30:00,143.18,143.36,142.6,143.3,110400.0,136.0475,136.2185,135.4964,136.1615,110400.0
2018-11-02 11:00:00,143.4,143.4,142.43,142.7,155852.0,136.2565,136.2565,135.3348,135.5914,155852.0
2018-11-02 11:30:00,142.7,142.97,142.52,142.96,84043.0,135.5914,135.8479,135.4204,135.8384,84043.0
2018-11-02 12:00:00,142.93,143.04,142.52,142.72,70399.0,135.8099,135.9145,135.4204,135.6104,70399.0
2018-11-02 12:30:00,142.76,142.79,141.66,141.9,104765.0,135.6484,135.6769,134.6032,134.8312,104765.0
2018-11-02 13:00:00,141.86,142.42,141.51,142.28,155386.0,134.7932,135.3253,134.4607,135.1923,155386.0
2018-11-02 13:30:00,142.23,142.54,142.11,142.29,99323.0,135.1448,135.4394,135.0308,135.2018,99323.0
2018-11-02 14:00:00,142.29,142.97,141.71,142.9,120264.0,135.2018,135.8479,134.6507,135.7814,120264.0
2018-11-02 14:30:00,142.84,142.85,142.32,142.57,161007.0,135.7244,135.7339,135.2303,135.4679,161007.0
2018-11-02 15:00:00,142.67,142.88,142.22,142.63,112423.0,135.5629,135.7624,135.1353,135.5249,112423.0
2018-11-02 15:30:00,142.6,142.76,142.31,142.6,157117.0,135.4964,135.6484,135.2208,135.4964,157117.0
2018-11-05 09:30:00,142.74,142.74,141.89,141.89,77154.0,135.6294,135.6294,134.8217,134.8217,77154.0
2018-11-05 10:00:00,141.95,141.96,141.21,141.53,102579.0,134.8788,134.8883,134.1756,134.4797,102579.0
2018-11-05 10:30:00,141.48,142.2,141.44,142.18,54898.0,134.4322,135.1163,134.3942,135.0973,54898.0
2018-11-05 11:00:00,142.14,142.27,141.73,141.8,39774.0,135.0593,135.1828,134.6697,134.7362,39774.0
2018-11-05 11:30:00,141.77,142.08,141.62,142.01,40843.0,134.7077,135.0023,134.5652,134.9358,40843.0
2018-11-05 12:00:00,142.04,142.09,141.77,141.96,77269.0,134.9643,135.0118,134.7077,134.8883,77269.0
2018-11-05 12:30:00,141.94,141.94,141.63,141.77,44201.0,134.8692,134.8692,134.5747,134.7077,44201.0
2018-11-05 13:00:00,141.77,142.01,141.72,141.89,140974.0,134.7077,134.9358,134.6602,134.8217,140974.0
2018-11-05 13:30:00,141.9,142.22,141.78,142.12,60564.0,134.8312,135.1353,134.7172,135.0403,60564.0
2018-11-05 14:00:00,142.11,142.7,142.02,142.69,137170.0,135.0308,135.5914,134.9453,135.5819,137170.0
2018-11-05 14:30:00,142.66,142.91,142.51,142.72,116170.0,135.5534,135.7909,135.4109,135.6104,116170.0
2018-11-05 15:00:00,142.72,142.87,142.28,142.51,130701.0,135.6104,135.7529,135.1923,135.4109,130701.0
2018-11-05 15:30:00,142.54,142.76,142.34,142.6,181655.0,135.4394,135.6484,135.2493,135.4964,181655.0
2018-11-06 09:30:00,142.59,143.82,142.56,143.66,88210.0,135.4869,136.6556,135.4584,136.5036,88210.0
2018-11-06 10:00:00,143.62,143.68,143.29,143.45,39845.0,136.4656,136.5226,136.152,136.304,39845.0
2018-11-06 10:30:00,143.45,143.6,143.11,143.18,107297.0,136.304,136.4466,135.981,136.0475,107297.0
2018-11-06 11:00:00,143.2,143.42,142.92,143.12,136658.0,136.0665,136.2755,135.8004,135.9905,136658.0
2018-11-06 11:30:00,143.07,143.34,142.9,143.22,150358.0,135.943,136.1995,135.7814,136.0855,150358.0
2018-11-06 12:00:00,143.29,143.46,143.19,143.41,86630.0,136.152,136.3135,136.057,136.266,86630.0
2018-11-06 12:30:00,143.38,143.66,143.37,143.46,44888.0,136.2375,136.5036,136.228,136.3135,44888.0
2018-11-06 13:00:00,143.49,143.61,143.33,143.36,30445.0,136.342,136.4561,136.19,136.2185,30445.0
2018-11-06 13:30:00,143.34,143.49,143.26,143.31,59060.0,136.1995,136.342,136.1235,136.171,59060.0
2018-11-06 14:00:00,143.31,143.31,142.47,142.54,84283.0,136.171,136.171,135.3728,135.4394,84283.0
2018-11-06 14:30:00,142.49,142.96,142.46,142.86,124093.0,135.3919,135.8384,135.3633,135.7434,124093.0
2018-11-06 15:00:00,142.88,143.23,142.73,143.15,195417.0,135.7624,136.095,135.6199,136.019,195417.0
2018-11-06 15:30:00,143.16,143.63,143.0,143.54,264489.0,136.0285,136.4751,135.8764,136.3895,264489.0
2018-11-07 09:30:00,145.0,145.65,144.9,145.31,291027.0,137.7768,138.3944,137.6818,138.0714,291027.0
2018-11-07 10:00:00,145.27,145.91,145.25,145.85,136071.0,138.0334,138.6415,138.0144,138.5845,136071.0
2018-11-07 10:30:00,145.92,146.5,145.87,146.3,239497.0,138.651,139.2021,138.6035,139.0121,239497.0
2018-11-07 11:00:00,146.31,146.51,146.11,146.31,103968.0,139.0216,139.2116,138.8315,139.0216,103968.0
2018-11-07 11:30:00,146.32,146.86,146.29,146.81,87716.0,139.0311,139.5442,139.0026,139.4967,87716.0
2018-11-07 12:00:00,146.82,146.87,146.53,146.61,53603.0,139.5062,139.5537,139.2306,139.3066,53603.0
2018-11-07 12:30:00,146.61,146.92,146.59,146.85,86819.0,139.3066,139.6012,139.2876,139.5347,86819.0
2018-11-07 13:00:00,146.8,146.92,146.72,146.86,59236.0,139.4871,139.6012,139.4111,139.5442,59236.0
2018-11-07 13:30:00,146.84,146.89,146.47,146.63,49276.0,139.5252,139.5727,139.1736,139.3256,49276.0
2018-11-07 14:00:00,146.65,146.98,146.65,146.95,72638.0,139.3446,139.6582,139.3446,139.6297,72638.0
2018-11-07 14:30:00,146.94,147.19,146.85,146.95,111898.0,139.6202,139.8577,139.5347,139.6297,111898.0
2018-11-07 15:00:00,146.93,147.28,146.91,147.27,136788.0,139.6107,139.9432,139.5917,139.9337,136788.0
2018-11-07 15:30:00,147.27,147.56,147.15,147.48,235325.0,139.9337,140.2093,139.8197,140.1333,235325.0
2018-11-08 09:30:00,147.02,147.35,146.64,147.26,150020.0,139.6962,140.0098,139.3351,139.9242,150020.0
2018-11-08 10:00:00,147.29,147.45,146.83,147.02,101908.0,139.9527,140.1048,139.5157,139.6962,101908.0
2018-11-08 10:30:00,146.97,147.33,146.95,147.19,61038.0,139.6487,139.9907,139.6297,139.8577,61038.0
2018-11-08 11:00:00,147.15,147.36,146.89,147.13,50281.0,139.8197,140.0193,139.5727,139.8007,50281.0
2018-11-08 11:30:00,147.15,147.39,147.14,147.26,51689.0,139.8197,140.0478,139.8102,139.9242,51689.0
2018-11-08 12:00:00,147.22,147.39,147.15,147.17,43669.0,139.8862,140.0478,139.8197,139.8387,43669.0
2018-11-08 12:30:00,147.14,147.28,147.03,147.03,51121.0,139.8102,139.9432,139.7057,139.7057,51121.0
2018-11-08 13:00:00,147.04,147.09,146.71,146.71,53008.0,139.7152,139.7627,139.4016,139.4016,53008.0
2018-11-08 13:30:00,146.68,146.95,146.64,146.95,114512.0,139.3731,139.6297,139.3351,139.6297,114512.0
2018-11-08 14:00:00,146.95,147.29,146.61,146.81,152711.0,139.6297,139.9527,139.3066,139.4967,152711.0
2018-11-08 14:30:00,146.69,146.8,146.31,146.57,88394.0,139.3826,139.4871,139.0216,139.2686,88394.0
2018-11-08 15:00:00,146.48,146.83,146.42,146.58,313555.0,139.1831,139.5157,139.1261,139.2781,313555.0
2018-11-08 15:30:00,146.54,146.95,146.37,146.94,294511.0,139.2401,139.6297,139.0786,139.6202,294511.0
2018-11-09 09:30:00,146.1,146.13,145.35,145.63,85589.0,138.822,138.8505,138.1094,138.3754,85589.0
2018-11-09 10:00:00,145.75,145.8,144.99,145.4,93903.0,138.4895,138.537,137.7673,138.1569,93903.0
2018-11-09 10:30:00,145.41,145.63,145.15,145.24,54562.0,138.1664,138.3754,137.9193,138.0049,54562.0
2018-11-09 11:00:00,145.32,145.42,144.95,145.25,57659.0,138.0809,138.1759,137.7293,138.0144,57659.0
2018-11-09 11:30:00,145.3,145.36,144.66,144.74,68315.0,138.0619,138.1189,137.4538,137.5298,68315.0
2018-11-09 12:00:00,144.75,144.95,144.57,144.73,64496.0,137.5393,137.7293,137.3682,137.5203,64496.0
2018-11-09 12:30:00,144.69,145.04,144.64,144.77,82204.0,137.4823,137.8148,137.4347,137.5583,82204.0
2018-11-09 13:00:00,144.76,144.88,144.48,144.58,51608.0,137.5488,137.6628,137.2827,137.3777,51608.0
2018-11-09 13:30:00,144.5,144.54,144.26,144.36,67675.0,137.3017,137.3397,137.0737,137.1687,67675.0
2018-11-09 14:00:00,144.35,144.54,144.08,144.24,76629.0,137.1592,137.3397,136.9026,137.0547,76629.0
2018-11-09 14:30:00,144.18,145.1,144.18,144.88,142327.0,136.9977,137.8718,136.9977,137.6628,142327.0
2018-11-09 15:00:00,144.89,145.41,144.82,145.28,81834.0,137.6723,138.1664,137.6058,138.0429,81834.0
2018-11-09 15:30:00,145.29,145.56,145.09,145.1,193607.0,138.0524,138.3089,137.8623,137.8718,193607.0
2018-11-12 09:30:00,144.3,144.55,143.34,143.34,62953.0,137.1117,137.3492,136.1995,136.1995,62953.0
2018-11-12 10:00:00,143.32,143.45,142.98,143.33,56921.0,136.1805,136.304,135.8574,136.19,56921.0
2018-11-12 10:30:00,143.26,143.29,142.32,142.36,80837.0,136.1235,136.152,135.2303,135.2683,80837.0
2018-11-12 11:00:00,142.31,142.32,141.55,141.7,103268.0,135.2208,135.2303,134.4987,134.6412,103268.0
2018-11-12 11:30:00,141.65,142.29,141.48,142.25,104933.0,134.5937,135.2018,134.4322,135.1638,104933.0
2018-11-12 12:00:00,142.32,142.68,142.25,142.35,84105.0,135.2303,135.5724,135.1638,135.2588,84105.0
2018-11-12 12:30:00,142.39,142.47,142.09,142.09,30344.0,135.2968,135.3728,135.0118,135.0118,30344.0
2018-11-12 13:00:00,142.14,142.18,141.75,142.05,44161.0,135.0593,135.0973,134.6887,134.9738,44161.0
2018-11-12 13:30:00,142.0,142.44,141.64,142.22,55387.0,134.9263,135.3443,134.5842,135.1353,55387.0
2018-11-12 14:00:00,142.23,142.85,142.13,142.35,172750.0,135.1448,135.7339,135.0498,135.2588,172750.0
2018-11-12 14:30:00,142.34,142.8,142.08,142.09,128986.0,135.2493,135.6864,135.0023,135.0118,128986.0
2018-11-12 15:00:00,142.08,142.38,141.69,142.15,147787.0,135.0023,135.2873,134.6317,135.0688,147787.0
2018-11-12 15:30:00,142.15,142.15,141.28,141.49,390745.0,135.0688,135.0688,134.2421,134.4417,390745.0
2018-11-13 09:30:00,141.87,142.72,141.72,141.74,184891.0,134.8027,135.6104,134.6602,134.6792,184891.0
2018-11-13 10:00:00,141.7,142.25,141.16,141.16,149324.0,134.6412,135.1638,134.1281,134.1281,149324.0
2018-11-13 10:30:00,141.13,142.24,141.08,142.14,111555.0,134.0996,135.1543,134.0521,135.0593,111555.0
2018-11-13 11:00:00,142.28,143.39,142.21,142.9,125005.0,135.1923,136.247,135.1258,135.7814,125005.0
2018-11-13 11:30:00,142.84,142.93,142.46,142.51,53250.0,135.7244,135.8099,135.3633,135.4109,53250.0
2018-11-13 12:00:00,142.7,142.76,142.29,142.56,114538.0,135.5914,135.6484,135.2018,135.4584,114538.0
2018-11-13 12:30:00,142.58,142.58,141.88,142.0,108486.0,135.4774,135.4774,134.8122,134.9263,108486.0
2018-11-13 13:00:00,142.02,142.22,141.71,141.91,61830.0,134.9453,135.1353,134.6507,134.8407,61830.0
2018-11-13 13:30:00,141.95,142.4,141.87,141.96,65885.0,134.8788,135.3063,134.8027,134.8883,65885.0
2018-11-13 14:00:00,141.91,142.02,141.07,141.47,111588.0,134.8407,134.9453,134.0426,134.4227,111588.0
2018-11-13 14:30:00,141.46,141.74,140.97,141.38,100621.0,134.4132,134.6792,133.9476,134.3371,100621.0
2018-11-13 15:00:00,141.34,141.79,141.02,141.31,135807.0,134.2991,134.7267,133.9951,134.2706,135807.0
2018-11-13 15:30:00,141.26,141.69,140.94,141.4,278190.0,134.2231,134.6317,133.9191,134.3562,278190.0
2018-11-14 09:30:00,142.71,143.0,142.21,142.38,76558.0,135.6009,135.8764,135.1258,135.2873,76558.0
2018-11-14 10:00:00,142.39,142.45,141.4,141.67,45911.0,135.2968,135.3538,134.3562,134.6127,45911.0
2018-11-14 10:30:00,141.67,142.05,141.25,141.48,86456.0,134.6127,134.9738,134.2136,134.4322,86456.0
2018-11-14 11:00:00,141.45,141.45,140.79,140.94,94216.0,134.4037,134.4037,133.7765,133.9191,94216.0
2018-11-14 11:30:00,140.92,141.06,140.46,141.02,186066.0,133.9001,134.0331,133.463,133.9951,186066.0
2018-11-14 12:00:00,141.04,141.13,140.39,141.05,63008.0,134.0141,134.0996,133.3965,134.0236,63008.0
2018-11-14 12:30:00,141.03,141.04,140.25,140.31,111628.0,134.0046,134.0141,133.2634,133.3204,111628.0
2018-11-14 13:00:00,140.31,140.71,140.07,140.47,123742.0,133.3204,133.7005,133.0924,133.4725,123742.0
2018-11-14 13:30:00,140.46,140.55,139.8,140.04,89515.0,133.463,133.5485,132.8359,133.0639,89515.0
2018-11-14 14:00:00,140.0,140.54,139.46,140.19,138058.0,133.0259,133.539,132.5128,133.2064,138058.0
2018-11-14 14:30:00,140.15,141.06,139.99,141.0,163131.0,133.1684,134.0331,133.0164,133.9761,163131.0
2018-11-14 15:00:00,140.91,141.44,140.83,141.01,275002.0,133.8906,134.3942,133.8145,133.9856,275002.0
2018-11-14 15:30:00,141.02,141.14,139.92,140.22,252552.0,133.9951,134.1091,132.9499,133.2349,252552.0
2018-11-15 09:30:00,139.53,140.11,139.13,139.48,124626.0,132.5793,133.1304,132.1992,132.5318,124626.0
2018-11-15 10:00:00,139.34,139.69,139.04,139.13,150883.0,132.3988,132.7313,132.1137,132.1992,150883.0
2018-11-15 10:30:00,139.06,139.47,138.38,139.32,192618.0,132.1327,132.5223,131.4866,132.3798,192618.0
2018-11-15 11:00:00,139.37,140.22,139.19,140.07,120061.0,132.4273,133.2349,132.2562,133.0924,120061.0
2018-11-15 11:30:00,140.1,140.53,140.05,140.41,124158.0,133.1209,133.5295,133.0734,133.4155,124158.0
2018-11-15 12:00:00,140.44,140.61,139.99,140.4,68096.0,133.444,133.6055,133.0164,133.406,68096.0
2018-11-15 12:30:00,140.35,140.59,139.82,140.01,99605.0,133.3585,133.5865,132.8549,133.0354,99605.0
2018-11-15 13:00:00,140.03,141.18,139.68,141.17,106294.0,133.0544,134.1471,132.7218,134.1376,106294.0
2018-11-15 13:30:00,141.22,141.73,141.09,141.63,123511.0,134.1851,134.6697,134.0616,134.5747,123511.0
2018-11-15 14:00:00,141.68,142.1,141.43,142.05,80152.0,134.6222,135.0213,134.3847,134.9738,80152.0
2018-11-15 14:30:00,142.08,142.39,141.75,141.89,271097.0,135.0023,135.2968,134.6887,134.8217,271097.0
2018-11-15 15:00:00,141.82,142.0,141.0,141.29,323948.0,134.7552,134.9263,133.9761,134.2516,323948.0
2018-11-15 15:30:00,141.26,142.02,141.25,142.02,269697.0,134.2231,134.9453,134.2136,134.9453,269697.0
2018-11-16 09:30:00,140.79,141.63,140.45,141.62,106237.0,133.7765,134.5747,133.4535,134.5652,106237.0
2018-11-16 10:00:00,141.6,141.77,141.24,141.62,72881.0,134.5462,134.7077,134.2041,134.5652,72881.0
2018-11-16 10:30:00,141.66,142.19,141.58,141.62,86042.0,134.6032,135.1068,134.5272,134.5652,86042.0
2018-11-16 11:00:00,141.69,141.74,141.22,141.39,120663.0,134.6317,134.6792,134.1851,134.3466,120663.0
2018-11-16 11:30:00,141.38,141.52,140.79,141.03,73876.0,134.3371,134.4702,133.7765,134.0046,73876.0
2018-11-16 12:00:00,141.07,141.3,140.77,140.98,89871.0,134.0426,134.2611,133.7575,133.9571,89871.0
2018-11-16 12:30:00,140.95,142.47,140.84,141.97,87204.0,133.9286,135.3728,133.824,134.8978,87204.0
2018-11-16 13:00:00,142.01,142.01,141.37,141.44,90811.0,134.9358,134.9358,134.3276,134.3942,90811.0
2018-11-16 13:30:00,141.4,141.5,141.07,141.31,134661.0,134.3562,134.4512,134.0426,134.2706,134661.0
2018-11-16 14:00:00,141.34,141.74,141.22,141.61,158773.0,134.2991,134.6792,134.1851,134.5557,158773.0
2018-11-16 14:30:00,141.65,142.02,141.65,141.99,47464.0,134.5937,134.9453,134.5937,134.9168,47464.0
2018-11-16 15:00:00,142.01,142.28,141.86,142.11,157897.0,134.9358,135.1923,134.7932,135.0308,157897.0
2018-11-16 15:30:00,142.12,142.21,141.76,141.88,316652.0,135.0403,135.1258,134.6982,134.8122,316652.0
2018-11-19 09:30:00,141.38,141.41,140.13,140.43,120967.0,134.3371,134.3657,133.1494,133.4345,120967.0
2018-11-19 10:00:00,140.42,140.43,139.28,139.42,95802.0,133.425,133.4345,132.3418,132.4748,95802.0
2018-11-19 10:30:00,139.42,139.86,139.06,139.66,98911.0,132.4748,132.8929,132.1327,132.7028,98911.0
2018-11-19 11:00:00,139.65,139.79,138.81,138.97,53600.0,132.6933,132.8264,131.8952,132.0472,53600.0
2018-11-19 11:30:00,138.93,138.96,138.09,138.33,132266.0,132.0092,132.0377,131.211,131.4391,132266.0
2018-11-19 12:00:00,138.37,138.46,137.84,138.19,213473.0,131.4771,131.5626,130.9735,131.3061,213473.0
2018-11-19 12:30:00,138.18,138.42,137.88,138.16,102084.0,131.2966,131.5246,131.0115,131.2776,102084.0
2018-11-19 13:00:00,138.18,138.25,137.61,137.79,103814.0,131.2966,131.3631,130.7549,130.926,103814.0
2018-11-19 13:30:00,137.72,138.34,137.52,137.72,201971.0,130.8595,131.4486,130.6694,130.8595,201971.0
2018-11-19 14:00:00,137.69,137.87,137.36,137.78,399026.0,130.831,131.002,130.5174,130.9165,399026.0
2018-11-19 14:30:00,137.77,138.19,137.56,138.05,146157.0,130.907,131.3061,130.7074,131.173,146157.0
2018-11-19 15:00:00,138.04,138.51,137.83,138.01,162795.0,131.1635,131.6101,130.964,131.135,162795.0
2018-11-19 15:30:00,138.1,138.14,137.31,137.7,259180.0,131.2205,131.2585,130.4699,130.8405,259180.0
2018-11-20 09:30:00,134.71,135.85,134.04,134.92,240132.0,127.9994,129.0826,127.3628,128.199,240132.0
2018-11-20 10:00:00,134.84,135.54,134.01,135.34,122951.0,128.1229,128.7881,127.3343,128.598,122951.0
2018-11-20 10:30:00,135.28,136.76,135.16,136.67,1106354.0,128.541,129.9473,128.427,129.8618,1106354.0
2018-11-20 11:00:00,136.74,136.81,135.7,135.73,62011.0,129.9283,129.9948,128.9401,128.9686,62011.0
2018-11-20 11:30:00,135.72,136.83,135.64,136.5,93408.0,128.9591,130.0138,128.8831,129.7002,93408.0
2018-11-20 12:00:00,136.59,136.93,136.03,136.54,147682.0,129.7858,130.1088,129.2537,129.7383,147682.0
2018-11-20 12:30:00,136.57,136.65,135.84,135.84,104317.0,129.7668,129.8428,129.0731,129.0731,104317.0
2018-11-20 13:00:00,135.81,136.09,135.32,135.53,47632.0,129.0446,129.3107,128.579,128.7786,47632.0
2018-11-20 13:30:00,135.51,135.93,135.37,135.42,109402.0,128.7596,129.1586,128.6265,128.674,109402.0
2018-11-20 14:00:00,135.27,135.62,135.01,135.19,165936.0,128.5315,128.8641,128.2845,128.4555,165936.0
2018-11-20 14:30:00,135.16,135.82,135.13,135.34,120878.0,128.427,129.0541,128.3985,128.598,120878.0
2018-11-20 15:00:00,135.27,135.69,134.68,135.56,223977.0,128.5315,128.9306,127.9709,128.8071,223977.0
2018-11-20 15:30:00,135.55,135.72,135.04,135.34,666838.0,128.7976,128.9591,128.313,128.598,666838.0
2018-11-21 09:30:00,136.67,137.23,135.95,136.7,1100733.0,129.8618,130.3939,129.1776,129.8903,1100733.0
2018-11-21 10:00:00,136.67,137.03,136.38,136.85,129615.0,129.8618,130.2038,129.5862,130.0328,129615.0
2018-11-21 10:30:00,136.84,136.94,136.38,136.65,68437.0,130.0233,130.1183,129.5862,129.8428,68437.0
2018-11-21 11:00:00,136.7,137.29,136.55,137.03,129683.0,129.8903,130.4509,129.7478,130.2038,129683.0
2018-11-21 11:30:00,137.1,137.2,136.82,136.9,95542.0,130.2704,130.3654,130.0043,130.0803,95542.0
2018-11-21 12:00:00,136.89,137.01,136.67,136.84,68057.0,130.0708,130.1848,129.8618,130.0233,68057.0
2018-11-21 12:30:00,136.82,137.09,136.7,137.07,70315.0,130.0043,130.2609,129.8903,130.2418,70315.0
2018-11-21 13:00:00,137.07,137.16,136.79,136.93,77764.0,130.2418,130.3274,129.9758,130.1088,77764.0
2018-11-21 13:30:00,136.92,137.08,136.89,137.01,146644.0,130.0993,130.2514,130.0708,130.1848,146644.0
2018-11-21 14:00:00,137.0,137.06,136.88,137.03,128550.0,130.1753,130.2323,130.0613,130.2038,128550.0
2018-11-21 14:30:00,137.03,137.06,136.74,136.79,107710.0,130.2038,130.2323,129.9283,129.9758,107710.0
2018-11-21 15:00:00,136.79,137.05,136.6,136.63,112776.0,129.9758,130.2228,129.7953,129.8238,112776.0
2018-11-21 15:30:00,136.61,136.62,136.14,136.18,283611.0,129.8048,129.8143,129.3582,129.3962,283611.0
2018-11-23 09:30:00,135.09,136.24,134.93,136.08,133286.0,128.3605,129.4532,128.2085,129.3012,133286.0
2018-11-23 10:00:00,136.05,136.19,135.65,135.7,98755.0,129.2727,129.4057,128.8926,128.9401,98755.0
2018-11-23 10:30:00,135.78,136.06,135.64,135.92,83355.0,129.0161,129.2822,128.8831,129.1491,83355.0
2018-11-23 11:00:00,135.95,136.23,135.88,136.01,70750.0,129.1776,129.4437,129.1111,129.2347,70750.0
2018-11-23 11:30:00,136.01,136.03,135.59,135.61,79528.0,129.2347,129.2537,128.8356,128.8546,79528.0
2018-11-23 12:00:00,135.59,135.85,135.45,135.69,106152.0,128.8356,129.0826,128.7025,128.9306,106152.0
2018-11-23 12:30:00,135.67,135.82,135.27,135.32,208184.0,128.9116,129.0541,128.5315,128.579,208184.0
2018-11-26 09:30:00,136.92,137.5,136.6,137.5,119039.0,130.0993,130.6504,129.7953,130.6504,119039.0
2018-11-26 10:00:00,137.52,137.63,137.13,137.24,129145.0,130.6694,130.774,130.2989,130.4034,129145.0
2018-11-26 10:30:00,137.26,137.51,137.05,137.46,151380.0,130.4224,130.6599,130.2228,130.6124,151380.0
2018-11-26 11:00:00,137.46,137.54,137.19,137.29,198813.0,130.6124,130.6884,130.3559,130.4509,198813.0
2018-11-26 11:30:00,137.28,137.29,136.81,137.09,70967.0,130.4414,130.4509,129.9948,130.2609,70967.0
2018-11-26 12:00:00,137.07,137.32,136.8,136.83,109010.0,130.2418,130.4794,129.9853,130.0138,109010.0
2018-11-26 12:30:00,136.83,136.83,136.42,136.81,87520.0,130.0138,130.0138,129.6242,129.9948,87520.0
2018-11-26 13:00:00,136.8,137.09,136.67,136.94,83051.0,129.9853,130.2609,129.8618,130.1183,83051.0
2018-11-26 13:30:00,136.96,137.33,136.86,137.31,58989.0,130.1373,130.4889,130.0423,130.4699,58989.0
2018-11-26 14:00:00,137.29,137.6,137.23,137.54,149591.0,130.4509,130.7454,130.3939,130.6884,149591.0
2018-11-26 14:30:00,137.55,137.82,137.44,137.77,203028.0,130.6979,130.9545,130.5934,130.907,203028.0
2018-11-26 15:00:00,137.77,137.87,137.53,137.58,90960.0,130.907,131.002,130.6789,130.7264,90960.0
2018-11-26 15:30:00,137.6,137.92,137.6,137.86,398981.0,130.7454,131.0495,130.7454,130.9925,398981.0
2018-11-27 09:30:00,137.21,137.5,136.6,137.39,126787.0,130.3749,130.6504,129.7953,130.5459,126787.0
2018-11-27 10:00:00,137.45,138.0,137.08,137.47,81626.0,130.6029,131.1255,130.2514,130.6219,81626.0
2018-11-27 10:30:00,137.56,137.96,137.24,137.84,47878.0,130.7074,131.0875,130.4034,130.9735,47878.0
2018-11-27 11:00:00,137.82,138.16,137.74,137.89,203333.0,130.9545,131.2776,130.8785,131.021,203333.0
2018-11-27 11:30:00,137.88,137.97,137.5,137.9,117571.0,131.0115,131.097,130.6504,131.0305,117571.0
2018-11-27 12:00:00,137.92,137.94,137.39,137.4,139092.0,131.0495,131.0685,130.5459,130.5554,139092.0
2018-11-27 12:30:00,137.41,137.71,137.25,137.33,83644.0,130.5649,130.85,130.4129,130.4889,83644.0
2018-11-27 13:00:00,137.38,137.73,137.2,137.59,164475.0,130.5364,130.869,130.3654,130.7359,164475.0
2018-11-27 13:30:00,137.55,137.95,137.54,137.95,113996.0,130.6979,131.078,130.6884,131.078,113996.0
2018-11-27 14:00:00,137.92,138.19,137.89,138.08,81854.0,131.0495,131.3061,131.021,131.2015,81854.0
2018-11-27 14:30:00,138.14,138.22,137.89,137.89,145843.0,131.2585,131.3346,131.021,131.021,145843.0
2018-11-27 15:00:00,137.89,137.98,137.7,137.84,104374.0,131.021,131.1065,130.8405,130.9735,104374.0
2018-11-27 15:30:00,137.85,138.17,137.7,138.17,301383.0,130.983,131.2871,130.8405,131.2871,301383.0
2018-11-28 09:30:00,139.11,139.42,139.0,139.19,110740.0,132.1802,132.4748,132.0757,132.2562,110740.0
2018-11-28 10:00:00,139.22,139.4,138.86,138.97,67036.0,132.2847,132.4558,131.9427,132.0472,67036.0
2018-11-28 10:30:00,138.92,139.03,138.72,138.91,114613.0,131.9997,132.1042,131.8097,131.9902,114613.0
2018-11-28 11:00:00,138.9,139.23,138.89,138.97,60590.0,131.9807,132.2942,131.9712,132.0472,60590.0
2018-11-28 11:30:00,139.0,139.27,138.94,139.27,80490.0,132.0757,132.3323,132.0187,132.3323,80490.0
2018-11-28 12:00:00,139.24,141.12,139.23,141.04,205986.0,132.3038,134.0901,132.2942,134.0141,205986.0
2018-11-28 12:30:00,141.09,141.33,140.92,141.01,146823.0,134.0616,134.2896,133.9001,133.9856,146823.0
2018-11-28 13:00:00,141.02,141.3,140.67,141.29,117362.0,133.9951,134.2611,133.6625,134.2516,117362.0
2018-11-28 13:30:00,141.26,141.9,141.23,141.76,181673.0,134.2231,134.8312,134.1946,134.6982,181673.0
2018-11-28 14:00:00,141.77,141.92,141.49,141.65,59993.0,134.7077,134.8502,134.4417,134.5937,59993.0
2018-11-28 14:30:00,141.69,141.84,141.51,141.53,141111.0,134.6317,134.7742,134.4607,134.4797,141111.0
2018-11-28 15:00:00,141.53,141.93,141.35,141.9,154412.0,134.4797,134.8597,134.3086,134.8312,154412.0
2018-11-28 15:30:00,141.91,142.53,141.77,142.52,294846.0,134.8407,135.4299,134.7077,135.4204,294846.0
2018-11-29 09:30:00,142.09,142.34,141.84,142.14,131201.0,135.0118,135.2493,134.7742,135.0593,131201.0
2018-11-29 10:00:00,142.14,142.23,141.53,141.53,63603.0,135.0593,135.1448,134.4797,134.4797,63603.0
2018-11-29 10:30:00,141.56,142.12,141.14,141.3,96153.0,134.5082,135.0403,134.1091,134.2611,96153.0
2018-11-29 11:00:00,141.26,141.81,141.22,141.81,92503.0,134.2231,134.7457,134.1851,134.7457,92503.0
2018-11-29 11:30:00,141.7,142.19,141.7,142.06,48015.0,134.6412,135.1068,134.6412,134.9833,48015.0
2018-11-29 12:00:00,142.08,142.09,141.75,142.05,88693.0,135.0023,135.0118,134.6887,134.9738,88693.0
2018-11-29 12:30:00,142.11,142.37,141.98,142.36,42103.0,135.0308,135.2778,134.9073,135.2683,42103.0
2018-11-29 13:00:00,142.34,142.34,142.02,142.17,45828.0,135.2493,135.2493,134.9453,135.0878,45828.0
2018-11-29 13:30:00,142.14,142.42,142.06,142.23,138834.0,135.0593,135.3253,134.9833,135.1448,138834.0
2018-11-29 14:00:00,142.22,142.82,142.12,142.73,116812.0,135.1353,135.7054,135.0403,135.6199,116812.0
2018-11-29 14:30:00,142.69,143.04,142.6,143.03,257692.0,135.5819,135.9145,135.4964,135.905,257692.0
2018-11-29 15:00:00,143.06,143.07,142.67,142.79,147848.0,135.9335,135.943,135.5629,135.6769,147848.0
2018-11-29 15:30:00,142.76,142.76,142.13,142.19,345809.0,135.6484,135.6484,135.0498,135.1068,345809.0
2018-11-30 09:30:00,142.37,142.43,141.93,142.42,144992.0,135.2778,135.3348,134.8597,135.3253,144992.0
2018-11-30 10:00:00,142.4,142.62,142.21,142.44,118658.0,135.3063,135.5154,135.1258,135.3443,118658.0
2018-11-30 10:30:00,142.48,143.01,142.48,142.65,176919.0,135.3823,135.8859,135.3823,135.5439,176919.0
2018-11-30 11:00:00,142.62,142.68,142.35,142.4,102284.0,135.5154,135.5724,135.2588,135.3063,102284.0
2018-11-30 11:30:00,142.38,142.75,142.27,142.67,208525.0,135.2873,135.6389,135.1828,135.5629,208525.0
2018-11-30 12:00:00,142.69,142.69,142.45,142.47,90946.0,135.5819,135.5819,135.3538,135.3728,90946.0
2018-11-30 12:30:00,142.49,142.59,142.38,142.4,97330.0,135.3919,135.4869,135.2873,135.3063,97330.0
2018-11-30 13:00:00,142.38,142.5,142.2,142.45,88344.0,135.2873,135.4014,135.1163,135.3538,88344.0
2018-11-30 13:30:00,142.48,143.03,142.43,142.96,159775.0,135.3823,135.905,135.3348,135.8384,159775.0
2018-11-30 14:00:00,142.98,143.01,142.78,142.98,118767.0,135.8574,135.8859,135.6674,135.8574,118767.0
2018-11-30 14:30:00,142.97,143.13,142.89,142.97,326259.0,135.8479,136.0,135.7719,135.8479,326259.0
2018-11-30 15:00:00,142.96,143.45,142.95,143.36,127803.0,135.8384,136.304,135.8289,136.2185,127803.0
2018-11-30 15:30:00,143.35,143.56,143.1,143.34,433545.0,136.209,136.4085,135.9715,136.1995,433545.0
2018-12-03 09:30:00,146.28,146.8,145.18,145.41,300968.0,138.9931,139.4871,137.9478,138.1664,300968.0
2018-12-03 10:00:00,145.44,146.04,145.4,145.91,552429.0,138.1949,138.765,138.1569,138.6415,552429.0
2018-12-03 10:30:00,145.89,145.93,144.89,144.94,139571.0,138.6225,138.6605,137.6723,137.7198,139571.0
2018-12-03 11:00:00,144.97,145.38,144.77,145.2,226796.0,137.7483,138.1379,137.5583,137.9669,226796.0
2018-12-03 11:30:00,145.22,145.38,144.69,144.73,332598.0,137.9859,138.1379,137.4823,137.5203,332598.0
2018-12-03 12:00:00,144.8,145.2,144.79,145.2,256449.0,137.5868,137.9669,137.5773,137.9669,256449.0
2018-12-03 12:30:00,145.19,145.44,145.05,145.21,193991.0,137.9574,138.1949,137.8243,137.9764,193991.0
2018-12-03 13:00:00,145.25,145.55,145.25,145.45,123740.0,138.0144,138.2994,138.0144,138.2044,123740.0
2018-12-03 13:30:00,145.44,145.44,144.86,145.05,81306.0,138.1949,138.1949,137.6438,137.8243,81306.0
2018-12-03 14:00:00,145.08,145.37,144.69,145.29,278381.0,137.8528,138.1284,137.4823,138.0524,278381.0
2018-12-03 14:30:00,145.31,145.43,145.14,145.25,205278.0,138.0714,138.1854,137.9098,138.0144,205278.0
2018-12-03 15:00:00,145.25,145.63,145.02,145.54,181975.0,138.0144,138.3754,137.7958,138.2899,181975.0
2018-12-03 15:30:00,145.55,145.73,145.27,145.59,1116709.0,138.2994,138.4705,138.0334,138.3374,1116709.0
2018-12-04 09:30:00,145.03,145.22,144.47,144.79,247092.0,137.8053,137.9859,137.2732,137.5773,247092.0
2018-12-04 10:00:00,144.75,145.03,144.55,144.74,284787.0,137.5393,137.8053,137.3492,137.5298,284787.0
2018-12-04 10:30:00,144.81,144.93,144.54,144.54,44981.0,137.5963,137.7103,137.3397,137.3397,44981.0
2018-12-04 11:00:00,144.51,144.7,144.19,144.26,141973.0,137.3112,137.4918,137.0072,137.0737,141973.0
2018-12-04 11:30:00,144.27,144.31,143.94,143.94,377540.0,137.0832,137.1212,136.7696,136.7696,377540.0
2018-12-04 12:00:00,143.93,143.95,142.07,142.11,180472.0,136.7601,136.7791,134.9928,135.0308,180472.0
2018-12-04 12:30:00,142.02,142.34,141.44,141.95,182416.0,134.9453,135.2493,134.3942,134.8788,182416.0
2018-12-04 13:00:00,141.89,142.05,141.0,141.23,295382.0,134.8217,134.9738,133.9761,134.1946,295382.0
2018-12-04 13:30:00,141.16,141.65,140.43,141.47,171730.0,134.1281,134.5937,133.4345,134.4227,171730.0
2018-12-04 14:00:00,141.51,141.93,141.21,141.34,155490.0,134.4607,134.8597,134.1756,134.2991,155490.0
2018-12-04 14:30:00,141.4,142.12,141.4,141.49,161689.0,134.3562,135.0403,134.3562,134.4417,161689.0
2018-12-04 15:00:00,141.51,141.51,140.6,140.65,157906.0,134.4607,134.4607,133.596,133.6435,157906.0
2018-12-04 15:30:00,140.61,140.92,140.15,140.32,392811.0,133.6055,133.9001,133.1684,133.33,392811.0
2018-12-06 09:30:00,137.77,138.85,137.19,137.64,311772.0,130.907,131.9332,130.3559,130.7835,311772.0
2018-12-06 10:00:00,137.68,138.51,137.42,138.32,202002.0,130.8215,131.6101,130.5744,131.4296,202002.0
2018-12-06 10:30:00,138.35,138.46,137.35,137.44,199948.0,131.4581,131.5626,130.5079,130.5934,199948.0
2018-12-06 11:00:00,137.43,137.61,136.5,136.62,228518.0,130.5839,130.7549,129.7002,129.8143,228518.0
2018-12-06 11:30:00,136.62,138.07,136.61,138.03,171067.0,129.8143,131.192,129.8048,131.154,171067.0
2018-12-06 12:00:00,138.1,139.01,137.81,138.93,212584.0,131.2205,132.0852,130.945,132.0092,212584.0
2018-12-06 12:30:00,138.89,139.49,138.63,139.18,160972.0,131.9712,132.5413,131.7241,132.2467,160972.0
2018-12-06 13:00:00,139.16,139.18,138.4,138.47,126955.0,132.2277,132.2467,131.5056,131.5721,126955.0
2018-12-06 13:30:00,138.41,139.51,138.11,139.51,130944.0,131.5151,132.5603,131.23,132.5603,130944.0
2018-12-06 14:00:00,139.47,139.69,138.62,139.14,116889.0,132.5223,132.7313,131.7146,132.2087,116889.0
2018-12-06 14:30:00,139.23,139.44,138.35,139.32,174235.0,132.2942,132.4938,131.4581,132.3798,174235.0
2018-12-06 15:00:00,139.39,139.72,139.03,139.56,290462.0,132.4463,132.7598,132.1042,132.6078,290462.0
2018-12-06 15:30:00,139.54,140.78,139.49,140.78,616228.0,132.5888,133.767,132.5413,133.767,616228.0
2018-12-07 09:30:00,140.4,141.33,140.25,140.69,306744.0,133.406,134.2896,133.2634,133.6815,306744.0
2018-12-07 10:00:00,140.73,140.98,139.15,139.56,125159.0,133.7195,133.9571,132.2182,132.6078,125159.0
2018-12-07 10:30:00,139.56,139.64,138.83,139.33,171677.0,132.6078,132.6838,131.9142,132.3893,171677.0
2018-12-07 11:00:00,139.34,139.47,137.85,138.19,184875.0,132.3988,132.5223,130.983,131.3061,184875.0
2018-12-07 11:30:00,138.14,138.66,137.69,137.69,155139.0,131.2585,131.7526,130.831,130.831,155139.0
2018-12-07 12:00:00,137.68,138.24,137.65,137.96,267533.0,130.8215,131.3536,130.793,131.0875,267533.0
2018-12-07 12:30:00,137.89,138.3,137.23,138.19,130516.0,131.021,131.4106,130.3939,131.3061,130516.0
2018-12-07 13:00:00,138.13,138.49,137.58,137.99,476870.0,131.249,131.5911,130.7264,131.116,476870.0
2018-12-07 13:30:00,137.99,138.05,137.17,137.21,176435.0,131.116,131.173,130.3369,130.3749,176435.0
2018-12-07 14:00:00,137.17,137.62,136.76,137.28,426060.0,130.3369,130.7645,129.9473,130.4414,426060.0
2018-12-07 14:30:00,137.33,137.4,136.36,136.42,194482.0,130.4889,130.5554,129.5672,129.6242,194482.0
2018-12-07 15:00:00,136.42,136.94,136.12,136.83,219257.0,129.6242,130.1183,129.3392,130.0138,219257.0
2018-12-07 15:30:00,136.81,137.56,136.5,136.61,1035590.0,129.9948,130.7074,129.7002,129.8048,1035590.0
2018-12-10 09:30:00,136.48,137.54,135.85,136.14,189777.0,129.6812,130.6884,129.0826,129.3582,189777.0
2018-12-10 10:00:00,136.12,137.15,135.9,136.54,191834.0,129.3392,130.3179,129.1301,129.7383,191834.0
2018-12-10 10:30:00,136.49,136.74,135.43,135.5,127262.0,129.6907,129.9283,128.6835,128.7501,127262.0
2018-12-10 11:00:00,135.53,135.76,134.59,135.14,317099.0,128.7786,128.9971,127.8854,128.408,317099.0
2018-12-10 11:30:00,135.25,136.13,135.07,135.55,304036.0,128.5125,129.3487,128.3415,128.7976,304036.0
2018-12-10 12:00:00,135.55,135.82,135.1,135.26,150819.0,128.7976,129.0541,128.37,128.522,150819.0
2018-12-10 12:30:00,135.29,136.84,135.29,136.63,117487.0,128.5505,130.0233,128.5505,129.8238,117487.0
2018-12-10 13:00:00,136.63,136.93,136.33,136.36,122744.0,129.8238,130.1088,129.5387,129.5672,122744.0
2018-12-10 13:30:00,136.29,137.31,136.29,136.97,123068.0,129.5007,130.4699,129.5007,130.1468,123068.0
2018-12-10 14:00:00,137.09,137.31,136.61,137.14,138911.0,130.2609,130.4699,129.8048,130.3084,138911.0
2018-12-10 14:30:00,137.11,137.75,137.07,137.12,371349.0,130.2799,130.888,130.2418,130.2894,371349.0
2018-12-10 15:00:00,137.13,137.38,136.82,137.32,227517.0,130.2989,130.5364,130.0043,130.4794,227517.0
2018-12-10 15:30:00,137.37,138.13,137.37,137.59,305558.0,130.5269,131.249,130.5269,130.7359,305558.0
2018-12-11 09:30:00,139.71,139.96,139.11,139.26,227948.0,132.7503,132.9879,132.1802,132.3228,227948.0
2018-12-11 10:00:00,139.31,139.64,138.83,139.58,174929.0,132.3703,132.6838,131.9142,132.6268,174929.0
2018-12-11 10:30:00,139.57,139.65,138.6,138.85,101942.0,132.6173,132.6933,131.6956,131.9332,101942.0
2018-12-11 11:00:00,138.77,138.98,138.36,138.54,95726.0,131.8572,132.0567,131.4676,131.6386,95726.0
2018-12-11 11:30:00,138.57,138.77,138.23,138.65,138309.0,131.6671,131.8572,131.3441,131.7431,138309.0
2018-12-11 12:00:00,138.64,138.64,137.48,137.88,292440.0,131.7336,131.7336,130.6314,131.0115,292440.0
2018-12-11 12:30:00,137.85,138.12,137.67,137.87,325383.0,130.983,131.2395,130.812,131.002,325383.0
2018-12-11 13:00:00,137.84,138.07,137.58,137.8,225764.0,130.9735,131.192,130.7264,130.9355,225764.0
2018-12-11 13:30:00,137.72,137.84,136.82,136.95,331324.0,130.8595,130.9735,130.0043,130.1278,331324.0
2018-12-11 14:00:00,136.92,137.96,136.79,137.93,461192.0,130.0993,131.0875,129.9758,131.059,461192.0
2018-12-11 14:30:00,137.92,138.51,137.91,138.16,536329.0,131.0495,131.6101,131.04,131.2776,536329.0
2018-12-11 15:00:00,138.18,138.92,137.77,138.5,182559.0,131.2966,131.9997,130.907,131.6006,182559.0
2018-12-11 15:30:00,138.44,138.87,137.76,137.8,590454.0,131.5436,131.9522,130.8975,130.9355,590454.0
2018-12-12 09:30:00,139.67,139.74,139.26,139.72,113724.0,132.7123,132.7788,132.3228,132.7598,113724.0
2018-12-12 10:00:00,139.77,140.27,139.56,139.92,85439.0,132.8073,133.2824,132.6078,132.9499,85439.0
2018-12-12 10:30:00,139.94,140.48,139.74,140.37,97872.0,132.9689,133.482,132.7788,133.3775,97872.0
2018-12-12 11:00:00,140.39,140.65,140.21,140.43,104891.0,133.3965,133.6435,133.2254,133.4345,104891.0
2018-12-12 11:30:00,140.42,140.73,140.14,140.62,107622.0,133.425,133.7195,133.1589,133.615,107622.0
2018-12-12 12:00:00,140.7,140.76,140.26,140.45,226287.0,133.691,133.748,133.2729,133.4535,226287.0
2018-12-12 12:30:00,140.49,140.72,140.25,140.67,135268.0,133.4915,133.71,133.2634,133.6625,135268.0
2018-12-12 13:00:00,140.68,140.82,140.56,140.68,159369.0,133.672,133.805,133.558,133.672,159369.0
2018-12-12 13:30:00,140.69,140.7,140.27,140.4,134096.0,133.6815,133.691,133.2824,133.406,134096.0
2018-12-12 14:00:00,140.41,140.45,139.39,139.55,206193.0,133.4155,133.4535,132.4463,132.5983,206193.0
2018-12-12 14:30:00,139.49,139.73,139.1,139.62,260035.0,132.5413,132.7693,132.1707,132.6648,260035.0
2018-12-12 15:00:00,139.59,139.94,139.28,139.33,269570.0,132.6363,132.9689,132.3418,132.3893,269570.0
2018-12-12 15:30:00,139.33,139.86,138.82,138.88,535112.0,132.3893,132.8929,131.9047,131.9617,535112.0
2018-12-13 09:30:00,139.42,139.91,138.88,138.97,216529.0,132.4748,132.9404,131.9617,132.0472,216529.0
2018-12-13 10:00:00,139.05,139.97,139.03,139.24,198740.0,132.1232,132.9974,132.1042,132.3038,198740.0
2018-12-13 10:30:00,139.33,139.34,138.28,138.79,131097.0,132.3893,132.3988,131.3916,131.8762,131097.0
2018-12-13 11:00:00,138.73,138.98,138.37,138.74,126271.0,131.8192,132.0567,131.4771,131.8287,126271.0
2018-12-13 11:30:00,138.69,139.22,138.47,138.48,85350.0,131.7811,132.2847,131.5721,131.5816,85350.0
2018-12-13 12:00:00,138.45,138.55,138.05,138.18,289133.0,131.5531,131.6481,131.173,131.2966,289133.0
2018-12-13 12:30:00,138.15,138.61,138.14,138.36,310984.0,131.268,131.7051,131.2585,131.4676,310984.0
2018-12-13 13:00:00,138.35,138.45,137.98,138.23,220625.0,131.4581,131.5531,131.1065,131.3441,220625.0
2018-12-13 13:30:00,138.25,138.94,138.25,138.37,242595.0,131.3631,132.0187,131.3631,131.4771,242595.0
2018-12-13 14:00:00,138.36,138.42,137.95,138.21,323127.0,131.4676,131.5246,131.078,131.3251,323127.0
2018-12-13 14:30:00,138.24,138.52,137.97,138.4,202559.0,131.3536,131.6196,131.097,131.5056,202559.0
2018-12-13 15:00:00,138.43,138.68,138.17,138.47,236924.0,131.5341,131.7716,131.2871,131.5721,236924.0
2018-12-13 15:30:00,138.45,138.97,138.31,138.66,298101.0,131.5531,132.0472,131.4201,131.7526,298101.0
2018-12-14 09:30:00,137.18,137.54,136.72,137.54,276136.0,130.3464,130.6884,129.9093,130.6884,276136.0
2018-12-14 10:00:00,137.43,137.78,137.17,137.21,192489.0,130.5839,130.9165,130.3369,130.3749,192489.0
2018-12-14 10:30:00,137.17,137.69,136.89,137.32,177045.0,130.3369,130.831,130.0708,130.4794,177045.0
2018-12-14 11:00:00,137.31,137.61,136.8,136.94,123015.0,130.4699,130.7549,129.9853,130.1183,123015.0
2018-12-14 11:30:00,136.96,137.26,136.22,136.29,146847.0,130.1373,130.4224,129.4342,129.5007,146847.0
2018-12-14 12:00:00,136.31,136.73,136.29,136.67,157471.0,129.5197,129.9188,129.5007,129.8618,157471.0
2018-12-14 12:30:00,136.74,136.97,136.49,136.56,139337.0,129.9283,130.1468,129.6907,129.7573,139337.0
2018-12-14 13:00:00,136.52,136.88,136.34,136.47,171820.0,129.7192,130.0613,129.5482,129.6717,171820.0
2018-12-14 13:30:00,136.46,136.48,136.03,136.19,136657.0,129.6622,129.6812,129.2537,129.4057,136657.0
2018-12-14 14:00:00,136.21,136.43,136.05,136.33,360546.0,129.4247,129.6337,129.2727,129.5387,360546.0
2018-12-14 14:30:00,136.34,136.34,135.52,135.92,251428.0,129.5482,129.5482,128.7691,129.1491,251428.0
2018-12-14 15:00:00,135.92,136.23,135.71,135.86,543691.0,129.1491,129.4437,128.9496,129.0921,543691.0
2018-12-14 15:30:00,135.86,135.93,135.37,135.7,389851.0,129.0921,129.1586,128.6265,128.9401,389851.0
2018-12-17 09:30:00,134.69,134.79,133.08,133.81,276781.0,128.3397,128.4349,126.8056,127.5011,276781.0
2018-12-17 10:00:00,133.75,134.52,133.53,134.25,129153.0,127.444,128.1777,127.2344,127.9204,129153.0
2018-12-17 10:30:00,134.32,134.75,133.84,134.65,136894.0,127.9871,128.3968,127.5297,128.3015,136894.0
2018-12-17 11:00:00,134.61,135.24,134.54,134.88,164189.0,128.2634,128.8637,128.1967,128.5207,164189.0
2018-12-17 11:30:00,134.93,135.19,134.51,135.15,125588.0,128.5683,128.8161,128.1681,128.778,125588.0
2018-12-17 12:00:00,135.19,135.37,134.68,134.75,116990.0,128.8161,128.9876,128.3301,128.3968,116990.0
2018-12-17 12:30:00,134.67,134.67,133.69,133.74,511730.0,128.3206,128.3206,127.3868,127.4344,511730.0
2018-12-17 13:00:00,133.67,133.96,133.29,133.45,274807.0,127.3677,127.6441,127.0057,127.1581,274807.0
2018-12-17 13:30:00,133.42,133.6,132.78,132.83,188335.0,127.1295,127.301,126.5197,126.5674,188335.0
2018-12-17 14:00:00,132.79,133.03,132.46,132.55,205275.0,126.5292,126.7579,126.2148,126.3006,205275.0
2018-12-17 14:30:00,132.57,133.03,132.38,132.56,480554.0,126.3196,126.7579,126.1386,126.3101,480554.0
2018-12-17 15:00:00,132.52,132.62,131.64,131.8,820836.0,126.272,126.3673,125.4335,125.5859,820836.0
2018-12-17 15:30:00,131.82,132.35,131.23,132.16,821241.0,125.605,126.11,125.0428,125.9289,821241.0
2018-12-18 09:30:00,132.98,133.77,132.97,133.67,675647.0,126.7103,127.463,126.7008,127.3677,675647.0
2018-12-18 10:00:00,133.65,133.72,133.11,133.44,298487.0,127.3487,127.4154,126.8342,127.1486,298487.0
2018-12-18 10:30:00,133.46,133.68,132.89,133.24,318009.0,127.1677,127.3773,126.6245,126.958,318009.0
2018-12-18 11:00:00,133.26,133.46,132.64,132.9,289399.0,126.9771,127.1677,126.3863,126.6341,289399.0
2018-12-18 11:30:00,132.89,133.39,132.89,133.13,298455.0,126.6245,127.101,126.6245,126.8532,298455.0
2018-12-18 12:00:00,133.14,133.98,133.14,133.72,148901.0,126.8627,127.6631,126.8627,127.4154,148901.0
2018-12-18 12:30:00,133.75,134.08,133.67,133.95,365849.0,127.444,127.7584,127.3677,127.6345,365849.0
2018-12-18 13:00:00,133.96,134.01,133.57,133.62,338423.0,127.6441,127.6917,127.2725,127.3201,338423.0
2018-12-18 13:30:00,133.65,133.66,133.02,133.19,108374.0,127.3487,127.3582,126.7484,126.9104,108374.0
2018-12-18 14:00:00,133.19,133.6,133.13,133.29,259379.0,126.9104,127.301,126.8532,127.0057,259379.0
2018-12-18 14:30:00,133.37,133.37,132.03,132.04,356411.0,127.0819,127.0819,125.8051,125.8146,356411.0
2018-12-18 15:00:00,132.04,132.52,131.76,132.27,393807.0,125.8146,126.272,125.5478,126.0338,393807.0
2018-12-18 15:30:00,132.27,133.54,132.27,132.81,556494.0,126.0338,127.2439,126.0338,126.5483,556494.0
2018-12-19 09:30:00,132.7,134.26,132.44,133.97,142778.0,126.4435,127.9299,126.1957,127.6536,142778.0
2018-12-19 10:00:00,133.96,134.27,133.87,134.16,78796.0,127.6441,127.9395,127.5583,127.8346,78796.0
2018-12-19 10:30:00,134.22,134.35,133.96,134.21,116434.0,127.8918,128.0157,127.6441,127.8823,116434.0
2018-12-19 11:00:00,134.25,134.26,133.55,133.77,175465.0,127.9204,127.9299,127.2534,127.463,175465.0
2018-12-19 11:30:00,133.77,134.24,133.61,134.22,98830.0,127.463,127.9109,127.3106,127.8918,98830.0
2018-12-19 12:00:00,134.19,134.55,134.15,134.38,99815.0,127.8632,128.2063,127.8251,128.0443,99815.0
2018-12-19 12:30:00,134.37,134.44,134.05,134.08,171366.0,128.0347,128.1014,127.7298,127.7584,171366.0
2018-12-19 13:00:00,134.03,134.09,133.57,133.79,281977.0,127.7108,127.7679,127.2725,127.4821,281977.0
2018-12-19 13:30:00,133.82,134.65,133.72,134.65,252892.0,127.5107,128.3015,127.4154,128.3015,252892.0
2018-12-19 14:00:00,134.91,134.91,131.81,133.21,364142.0,128.5493,128.5493,125.5954,126.9294,364142.0
2018-12-19 14:30:00,133.22,133.7,130.57,130.99,399674.0,126.939,127.3963,124.4139,124.8141,399674.0
2018-12-19 15:00:00,130.95,130.96,129.19,130.05,578624.0,124.776,124.7855,123.099,123.9184,578624.0
2018-12-19 15:30:00,130.09,130.85,129.75,130.37,699313.0,123.9565,124.6807,123.6326,124.2233,699313.0
2018-12-20 09:30:00,129.68,130.39,129.14,130.16,411403.0,123.5659,124.2424,123.0513,124.0232,411403.0
2018-12-20 10:00:00,130.06,130.66,129.64,129.82,220976.0,123.928,124.4997,123.5278,123.6993,220976.0
2018-12-20 10:30:00,129.83,130.43,129.56,129.82,321072.0,123.7088,124.2805,123.4515,123.6993,321072.0
2018-12-20 11:00:00,129.79,129.83,128.37,128.6,348923.0,123.6707,123.7088,122.3176,122.5368,348923.0
2018-12-20 11:30:00,128.54,128.75,127.27,127.83,563747.0,122.4796,122.6797,121.2695,121.8031,563747.0
2018-12-20 12:00:00,127.98,128.64,127.44,128.63,199423.0,121.946,122.5749,121.4315,122.5654,199423.0
2018-12-20 12:30:00,128.68,128.8,127.89,128.39,441195.0,122.613,122.7274,121.8603,122.3367,441195.0
2018-12-20 13:00:00,128.43,128.43,127.72,128.05,161350.0,122.3748,122.3748,121.6983,122.0127,161350.0
2018-12-20 13:30:00,128.0,128.13,127.51,127.6,253372.0,121.9651,122.0889,121.4982,121.5839,253372.0
2018-12-20 14:00:00,127.59,127.81,126.47,127.8,402810.0,121.5744,121.784,120.5072,121.7745,402810.0
2018-12-20 14:30:00,127.77,129.12,127.65,128.33,467551.0,121.7459,123.0323,121.6316,122.2795,467551.0
2018-12-20 15:00:00,128.32,129.0,127.63,128.33,425236.0,122.27,122.9179,121.6125,122.2795,425236.0
2018-12-20 15:30:00,128.34,128.84,127.49,128.06,1054681.0,122.289,122.7655,121.4791,122.0222,1054681.0
2018-12-21 09:30:00,128.44,128.73,127.85,128.2,267950.0,122.3843,122.6607,121.8221,122.1556,267950.0
2018-12-21 10:00:00,128.11,129.65,127.52,129.14,322539.0,122.0699,123.5373,121.5077,123.0513,322539.0
2018-12-21 10:30:00,129.19,129.2,128.22,128.35,258978.0,123.099,123.1085,122.1747,122.2986,258978.0
2018-12-21 11:00:00,128.37,128.37,127.08,127.99,284627.0,122.3176,122.3176,121.0885,121.9555,284627.0
2018-12-21 11:30:00,128.02,128.04,126.88,126.97,306098.0,121.9841,122.0032,120.8979,120.9836,306098.0
2018-12-21 12:00:00,126.97,127.01,125.77,125.89,304669.0,120.9836,121.0218,119.8402,119.9546,304669.0
2018-12-21 12:30:00,125.87,126.93,125.35,126.03,343172.0,119.9355,120.9455,119.44,120.088,343172.0
2018-12-21 13:00:00,126.08,126.62,125.78,126.25,364703.0,120.1356,120.6501,119.8497,120.2976,364703.0
2018-12-21 13:30:00,126.21,126.81,125.99,126.15,467658.0,120.2595,120.8312,120.0498,120.2023,467658.0
2018-12-21 14:00:00,126.1,126.45,125.69,125.98,289913.0,120.1547,120.4882,119.764,120.0403,289913.0
2018-12-21 14:30:00,125.98,126.23,125.53,125.87,443427.0,120.0403,120.2785,119.6115,119.9355,443427.0
2018-12-21 15:00:00,125.88,126.05,124.62,124.62,529182.0,119.945,120.107,118.7444,118.7444,529182.0
2018-12-21 15:30:00,124.59,125.08,124.18,124.69,872810.0,118.7159,119.1827,118.3252,118.8111,872810.0
2018-12-24 09:30:00,123.82,124.42,122.29,122.79,392174.0,117.9822,118.5539,116.5243,117.0007,392174.0
2018-12-24 10:00:00,122.8,123.55,122.2,123.43,471824.0,117.0102,117.7249,116.4385,117.6105,471824.0
2018-12-24 10:30:00,123.45,124.93,123.42,124.17,376638.0,117.6296,119.0398,117.601,118.3157,376638.0
2018-12-24 11:00:00,124.2,124.45,123.18,123.36,438965.0,118.3442,118.5825,117.3723,117.5438,438965.0
2018-12-24 11:30:00,123.29,123.68,122.71,122.92,292691.0,117.4771,117.8488,116.9245,117.1246,292691.0
2018-12-24 12:00:00,122.93,123.36,122.45,122.84,471562.0,117.1341,117.5438,116.6767,117.0484,471562.0
2018-12-24 12:30:00,122.89,123.09,121.71,121.73,571583.0,117.096,117.2866,115.9716,115.9907,571583.0
2018-12-26 09:30:00,122.75,124.05,122.61,123.02,240249.0,116.9626,118.2013,116.8292,117.2199,240249.0
2018-12-26 10:00:00,123.0,123.34,122.19,122.78,302453.0,117.2008,117.5248,116.429,116.9912,302453.0
2018-12-26 10:30:00,122.77,122.99,122.05,122.15,212230.0,116.9817,117.1913,116.2956,116.3909,212230.0
2018-12-26 11:00:00,122.3,123.55,122.14,123.52,363437.0,116.5338,117.7249,116.3814,117.6963,363437.0
2018-12-26 11:30:00,123.53,124.52,123.33,124.52,549817.0,117.7058,118.6492,117.5153,118.6492,549817.0
2018-12-26 12:00:00,124.52,125.52,124.42,124.94,368174.0,118.6492,119.602,118.5539,119.0494,368174.0
2018-12-26 12:30:00,124.95,125.9,124.84,125.76,190028.0,119.0589,119.9641,118.9541,119.8307,190028.0
2018-12-26 13:00:00,125.77,125.87,124.76,125.15,298401.0,119.8402,119.9355,118.8778,119.2494,298401.0
2018-12-26 13:30:00,125.22,126.25,125.12,126.23,624134.0,119.3161,120.2976,119.2209,120.2785,624134.0
2018-12-26 14:00:00,126.12,126.21,125.49,125.67,349397.0,120.1737,120.2595,119.5734,119.7449,349397.0
2018-12-26 14:30:00,125.68,126.34,125.66,126.34,336215.0,119.7545,120.3833,119.7354,120.3833,336215.0
2018-12-26 15:00:00,126.3,126.98,126.14,126.93,541449.0,120.3452,120.9932,120.1928,120.9455,541449.0
2018-12-26 15:30:00,126.9,128.67,126.86,128.64,541602.0,120.9169,122.6035,120.8788,122.5749,541602.0
2018-12-27 09:30:00,127.02,127.59,126.2,126.69,361978.0,121.0313,121.5744,120.2499,120.7168,361978.0
2018-12-27 10:00:00,126.62,127.15,125.76,125.91,303673.0,120.6501,121.1552,119.8307,119.9736,303673.0
2018-12-27 10:30:00,125.85,126.88,125.64,126.24,364590.0,119.9164,120.8979,119.7163,120.2881,364590.0
2018-12-27 11:00:00,126.2,127.07,125.91,126.97,299875.0,120.2499,121.0789,119.9736,120.9836,299875.0
2018-12-27 11:30:00,127.05,127.33,126.27,126.7,504874.0,121.0599,121.3267,120.3166,120.7264,504874.0
2018-12-27 12:00:00,126.62,126.75,125.66,125.84,349685.0,120.6501,120.774,119.7354,119.9069,349685.0
2018-12-27 12:30:00,125.82,126.31,125.68,126.23,475623.0,119.8879,120.3548,119.7545,120.2785,475623.0
2018-12-27 13:00:00,126.18,126.38,125.78,125.81,344304.0,120.2309,120.4215,119.8497,119.8783,344304.0
2018-12-27 13:30:00,125.79,126.02,125.01,125.27,294204.0,119.8593,120.0784,119.116,119.3638,294204.0
2018-12-27 14:00:00,125.25,125.42,124.73,125.24,497239.0,119.3447,119.5067,118.8493,119.3352,497239.0
2018-12-27 14:30:00,125.26,126.54,125.0,126.45,356455.0,119.3543,120.5739,119.1065,120.4882,356455.0
2018-12-27 15:00:00,126.54,128.13,125.98,128.01,472897.0,120.5739,122.0889,120.0403,121.9746,472897.0
2018-12-27 15:30:00,128.14,129.79,127.61,129.79,990125.0,122.0985,123.6707,121.5935,123.6707,990125.0
2018-12-28 09:30:00,130.69,130.71,129.52,130.24,340964.0,124.5522,124.5713,123.4372,124.1233,340964.0
2018-12-28 10:00:00,130.29,130.36,129.02,129.13,264163.0,124.171,124.2377,122.9606,123.0655,264163.0
2018-12-28 10:30:00,129.09,129.78,128.59,129.18,237516.0,123.0273,123.6849,122.5508,123.1131,237516.0
2018-12-28 11:00:00,129.19,129.79,128.94,129.55,279045.0,123.1227,123.6945,122.8844,123.4657,279045.0
2018-12-28 11:30:00,129.55,130.07,129.38,129.91,205552.0,123.4657,123.9613,123.3037,123.8088,205552.0
2018-12-28 12:00:00,129.93,130.29,129.59,129.88,368818.0,123.8279,124.171,123.5039,123.7802,368818.0
2018-12-28 12:30:00,129.91,130.23,129.61,129.66,273012.0,123.8088,124.1138,123.5229,123.5706,273012.0
2018-12-28 13:00:00,129.7,130.08,129.41,129.56,177200.0,123.6087,123.9709,123.3323,123.4753,177200.0
2018-12-28 13:30:00,129.56,130.12,129.28,129.94,219327.0,123.4753,124.009,123.2084,123.8374,219327.0
2018-12-28 14:00:00,129.96,130.93,129.96,130.54,481220.0,123.8565,124.7809,123.8565,124.4093,481220.0
2018-12-28 14:30:00,130.55,131.5,130.49,131.41,562835.0,124.4188,125.3242,124.3616,125.2384,562835.0
2018-12-28 15:00:00,131.41,131.48,129.42,129.76,490891.0,125.2384,125.3051,123.3419,123.6659,490891.0
2018-12-28 15:30:00,129.69,129.85,129.08,129.55,578366.0,123.5992,123.7517,123.0178,123.4657,578366.0
2018-12-31 09:30:00,130.58,131.06,130.3,130.57,311399.0,124.4474,124.9048,124.1805,124.4378,311399.0
2018-12-31 10:00:00,130.59,130.88,130.18,130.42,377066.0,124.4569,124.7333,124.0662,124.2949,377066.0
2018-12-31 10:30:00,130.46,130.46,129.82,129.93,261595.0,124.333,124.333,123.7231,123.8279,261595.0
2018-12-31 11:00:00,129.97,130.21,129.68,130.06,350753.0,123.866,124.0947,123.5896,123.9518,350753.0
2018-12-31 11:30:00,130.03,130.36,129.51,130.32,367648.0,123.9232,124.2377,123.4276,124.1996,367648.0
2018-12-31 12:00:00,130.34,130.48,130.07,130.44,363877.0,124.2186,124.3521,123.9613,124.3139,363877.0
2018-12-31 12:30:00,130.44,130.76,130.38,130.61,259645.0,124.3139,124.6189,124.2568,124.476,259645.0
2018-12-31 13:00:00,130.64,131.03,130.54,131.01,244582.0,124.5046,124.8762,124.4093,124.8572,244582.0
2018-12-31 13:30:00,131.04,131.04,130.32,130.34,252104.0,124.8858,124.8858,124.1996,124.2186,252104.0
2018-12-31 14:00:00,130.36,130.49,129.9,129.92,632125.0,124.2377,124.3616,123.7993,123.8184,632125.0
2018-12-31 14:30:00,129.92,130.58,129.78,130.23,269957.0,123.8184,124.4474,123.6849,124.1138,269957.0
2018-12-31 15:00:00,130.21,130.56,130.02,130.27,274906.0,124.0947,124.4283,123.9137,124.1519,274906.0
2018-12-31 15:30:00,130.28,130.87,129.85,130.87,960807.0,124.1615,124.7238,123.7517,124.7238,960807.0
2019-01-02 09:30:00,128.62,129.21,128.46,129.05,225729.0,122.5794,123.1417,122.4269,122.9892,225729.0
2019-01-02 10:00:00,129.0,130.0,128.73,129.56,155671.0,122.9416,123.8946,122.6843,123.4753,155671.0
2019-01-02 10:30:00,129.49,130.25,129.27,130.08,242825.0,123.4086,124.1329,123.1989,123.9709,242825.0
2019-01-02 11:00:00,130.11,130.96,129.92,130.43,241211.0,123.9994,124.8095,123.8184,124.3044,241211.0
2019-01-02 11:30:00,130.46,130.7,129.97,129.97,206567.0,124.333,124.5617,123.866,123.866,206567.0
2019-01-02 12:00:00,129.91,130.22,129.86,130.05,152010.0,123.8088,124.1043,123.7612,123.9423,152010.0
2019-01-02 12:30:00,130.08,130.84,130.06,130.75,88131.0,123.9709,124.6952,123.9518,124.6094,88131.0
2019-01-02 13:00:00,130.76,131.3,130.76,131.19,132929.0,124.6189,125.1336,124.6189,125.0287,132929.0
2019-01-02 13:30:00,131.17,131.38,131.0,131.37,388184.0,125.0097,125.2098,124.8476,125.2003,388184.0
2019-01-02 14:00:00,131.37,131.37,130.62,130.92,259886.0,125.2003,125.2003,124.4855,124.7714,259886.0
2019-01-02 14:30:00,130.91,131.28,130.66,130.66,244889.0,124.7619,125.1145,124.5236,124.5236,244889.0
2019-01-02 15:00:00,130.59,130.84,130.1,130.28,176427.0,124.4569,124.6952,123.9899,124.1615,176427.0
2019-01-02 15:30:00,130.26,130.92,129.96,130.81,462625.0,124.1424,124.7714,123.8565,124.6666,462625.0
2019-01-03 09:30:00,129.34,129.58,128.43,128.61,230444.0,123.2656,123.4943,122.3983,122.5699,230444.0
2019-01-03 10:00:00,128.6,128.61,127.29,127.83,181887.0,122.5604,122.5699,121.3119,121.8265,181887.0
2019-01-03 10:30:00,127.82,127.82,126.87,127.53,198277.0,121.817,121.817,120.9116,121.5406,198277.0
2019-01-03 11:00:00,127.63,128.33,127.5,127.86,203318.0,121.6359,122.303,121.512,121.8551,203318.0
2019-01-03 11:30:00,127.91,129.1,127.71,128.56,164881.0,121.9028,123.0369,121.7122,122.5222,164881.0
2019-01-03 12:00:00,128.53,128.74,128.07,128.22,179600.0,122.4936,122.6938,122.0553,122.1982,179600.0
2019-01-03 12:30:00,128.18,128.55,127.95,128.43,117754.0,122.1601,122.5127,121.9409,122.3983,117754.0
2019-01-03 13:00:00,128.43,128.43,127.24,127.68,208653.0,122.3983,122.3983,121.2642,121.6836,208653.0
2019-01-03 13:30:00,127.57,127.98,127.16,127.31,119004.0,121.5787,121.9695,121.188,121.3309,119004.0
2019-01-03 14:00:00,127.27,127.95,127.17,127.89,263400.0,121.2928,121.9409,121.1975,121.8837,263400.0
2019-01-03 14:30:00,127.94,128.12,126.99,127.18,138357.0,121.9314,122.1029,121.026,121.2071,138357.0
2019-01-03 15:00:00,127.15,127.24,126.73,126.99,111792.0,121.1785,121.2642,120.7782,121.026,111792.0
2019-01-03 15:30:00,126.99,127.48,126.56,126.75,325824.0,121.026,121.493,120.6162,120.7972,325824.0
2019-01-04 09:30:00,128.77,129.61,128.34,129.54,140622.0,122.7224,123.5229,122.3126,123.4562,140622.0
2019-01-04 10:00:00,129.68,130.77,129.21,130.76,195500.0,123.5896,124.6284,123.1417,124.6189,195500.0
2019-01-04 10:30:00,130.79,130.93,130.42,130.93,139960.0,124.6475,124.7809,124.2949,124.7809,139960.0
2019-01-04 11:00:00,130.91,131.38,130.8,130.92,148107.0,124.7619,125.2098,124.657,124.7714,148107.0
2019-01-04 11:30:00,130.88,131.38,130.71,131.23,176379.0,124.7333,125.2098,124.5713,125.0668,176379.0
2019-01-04 12:00:00,131.17,131.66,130.93,131.52,83529.0,125.0097,125.4767,124.7809,125.3432,83529.0
2019-01-04 12:30:00,131.55,131.97,131.39,131.78,102299.0,125.3718,125.7721,125.2193,125.591,102299.0
2019-01-04 13:00:00,131.83,132.19,131.83,131.98,129430.0,125.6387,125.9818,125.6387,125.7816,129430.0
2019-01-04 13:30:00,132.05,132.22,131.5,131.72,85631.0,125.8483,126.0104,125.3242,125.5338,85631.0
2019-01-04 14:00:00,131.74,131.92,131.43,131.85,331699.0,125.5529,125.7244,125.2575,125.6577,331699.0
2019-01-04 14:30:00,131.85,132.04,131.35,131.38,324555.0,125.6577,125.8388,125.1812,125.2098,324555.0
2019-01-04 15:00:00,131.38,131.81,131.25,131.35,234802.0,125.2098,125.6196,125.0859,125.1812,234802.0
2019-01-04 15:30:00,131.33,131.79,131.29,131.76,592813.0,125.1621,125.6005,125.124,125.572,592813.0
2019-01-07 09:30:00,132.03,132.31,131.66,132.04,116842.0,125.8293,126.0961,125.4767,125.8388,116842.0
2019-01-07 10:00:00,132.04,132.35,131.73,132.19,180441.0,125.8388,126.1342,125.5434,125.9818,180441.0
2019-01-07 10:30:00,132.22,132.89,132.22,132.75,297162.0,126.0104,126.6489,126.0104,126.5155,297162.0
2019-01-07 11:00:00,132.72,132.91,132.64,132.7,140828.0,126.4869,126.6679,126.4106,126.4678,140828.0
2019-01-07 11:30:00,132.74,133.62,132.62,133.59,227252.0,126.5059,127.3446,126.3916,127.316,227252.0
2019-01-07 12:00:00,133.58,133.64,133.26,133.56,46179.0,127.3065,127.3637,127.0015,127.2874,46179.0
2019-01-07 12:30:00,133.56,133.76,133.44,133.65,139745.0,127.2874,127.478,127.1731,127.3732,139745.0
2019-01-07 13:00:00,133.65,133.87,133.63,133.72,172027.0,127.3732,127.5829,127.3541,127.4399,172027.0
2019-01-07 13:30:00,133.7,133.82,133.26,133.34,532467.0,127.4208,127.5352,127.0015,127.0777,532467.0
2019-01-07 14:00:00,133.32,133.5,133.12,133.17,324589.0,127.0587,127.2302,126.8681,126.9157,324589.0
2019-01-07 14:30:00,133.1,133.26,132.82,132.88,429312.0,126.849,127.0015,126.5822,126.6394,429312.0
2019-01-07 15:00:00,132.86,133.5,132.86,133.43,174511.0,126.6203,127.2302,126.6203,127.1635,174511.0
2019-01-07 15:30:00,133.42,133.46,133.04,133.14,425032.0,127.154,127.1921,126.7918,126.8871,425032.0
2019-01-08 09:30:00,134.56,135.1,134.15,134.24,149738.0,128.2405,128.7551,127.8497,127.9355,149738.0
2019-01-08 10:00:00,134.31,134.58,133.64,133.84,183498.0,128.0022,128.2595,127.3637,127.5543,183498.0
2019-01-08 10:30:00,133.9,133.96,132.97,133.29,114868.0,127.6114,127.6686,126.7251,127.0301,114868.0
2019-01-08 11:00:00,133.29,133.83,133.26,133.55,154885.0,127.0301,127.5447,127.0015,127.2779,154885.0
2019-01-08 11:30:00,133.45,133.89,133.29,133.86,119379.0,127.1826,127.6019,127.0301,127.5733,119379.0
2019-01-08 12:00:00,133.84,134.36,133.78,134.31,80372.0,127.5543,128.0498,127.4971,128.0022,80372.0
2019-01-08 12:30:00,134.25,134.32,133.68,133.96,99010.0,127.945,128.0117,127.4018,127.6686,99010.0
2019-01-08 13:00:00,133.91,134.33,133.76,134.27,106582.0,127.621,128.0213,127.478,127.9641,106582.0
2019-01-08 13:30:00,134.31,134.67,134.07,134.55,69038.0,128.0022,128.3453,127.7735,128.2309,69038.0
2019-01-08 14:00:00,134.53,134.72,134.36,134.44,75376.0,128.2119,128.3929,128.0498,128.1261,75376.0
2019-01-08 14:30:00,134.43,134.75,134.41,134.6,111188.0,128.1166,128.4215,128.0975,128.2786,111188.0
2019-01-08 15:00:00,134.57,134.76,134.34,134.76,167635.0,128.25,128.4311,128.0308,128.4311,167635.0
2019-01-08 15:30:00,134.76,134.87,134.57,134.77,572204.0,128.4311,128.5359,128.25,128.4406,572204.0
2019-01-09 09:30:00,135.34,135.65,134.96,135.58,394384.0,128.9838,129.2793,128.6217,129.2125,394384.0
2019-01-09 10:00:00,135.68,135.69,135.27,135.53,190887.0,129.3079,129.3174,128.9171,129.1649,190887.0
2019-01-09 10:30:00,135.51,135.51,134.72,135.06,108550.0,129.1458,129.1458,128.3929,128.717,108550.0
2019-01-09 11:00:00,135.07,135.68,135.06,135.57,118032.0,128.7265,129.3079,128.717,129.203,118032.0
2019-01-09 11:30:00,135.6,135.93,135.39,135.75,65111.0,129.2316,129.5461,129.0315,129.3746,65111.0
2019-01-09 12:00:00,135.72,135.84,135.64,135.74,53137.0,129.346,129.4603,129.2697,129.365,53137.0
2019-01-09 12:30:00,135.78,136.05,135.74,136.01,119216.0,129.4032,129.6605,129.365,129.6224,119216.0
2019-01-09 13:00:00,136.0,136.05,135.78,135.96,87076.0,129.6128,129.6605,129.4032,129.5747,87076.0
2019-01-09 13:30:00,135.95,135.97,135.6,135.74,48420.0,129.5652,129.5842,129.2316,129.365,48420.0
2019-01-09 14:00:00,135.74,136.13,135.26,135.42,99182.0,129.365,129.7367,128.9076,129.0601,99182.0
2019-01-09 14:30:00,135.31,135.94,135.3,135.79,120537.0,128.9552,129.5556,128.9457,129.4127,120537.0
2019-01-09 15:00:00,135.79,136.01,135.71,135.87,102258.0,129.4127,129.6224,129.3364,129.4889,102258.0
2019-01-09 15:30:00,135.84,135.92,135.24,135.54,440475.0,129.4603,129.5366,128.8885,129.1744,440475.0
2019-01-10 09:30:00,134.68,134.77,134.21,134.41,212673.0,128.3548,128.4406,127.9069,128.0975,212673.0
2019-01-10 10:00:00,134.42,135.27,134.42,135.25,214442.0,128.107,128.9171,128.107,128.898,214442.0
2019-01-10 10:30:00,135.27,135.56,135.1,135.51,101657.0,128.9171,129.1935,128.7551,129.1458,101657.0
2019-01-10 11:00:00,135.5,135.7,135.35,135.4,72296.0,129.1363,129.3269,128.9934,129.041,72296.0
2019-01-10 11:30:00,135.42,135.75,135.41,135.61,46936.0,129.0601,129.3746,129.0505,129.2411,46936.0
2019-01-10 12:00:00,135.7,135.85,135.47,135.73,125948.0,129.3269,129.4699,129.1077,129.3555,125948.0
2019-01-10 12:30:00,135.73,136.11,135.57,135.95,65758.0,129.3555,129.7177,129.203,129.5652,65758.0
2019-01-10 13:00:00,135.92,135.93,135.15,135.48,134094.0,129.5366,129.5461,128.8027,129.1172,134094.0
2019-01-10 13:30:00,135.44,135.46,135.01,135.4,54491.0,129.0791,129.0982,128.6693,129.041,54491.0
2019-01-10 14:00:00,135.48,136.14,135.47,135.86,137926.0,129.1172,129.7462,129.1077,129.4794,137926.0
2019-01-10 14:30:00,135.87,135.95,135.58,135.8,93914.0,129.4889,129.5652,129.2125,129.4222,93914.0
2019-01-10 15:00:00,135.78,136.06,135.72,136.05,241323.0,129.4032,129.67,129.346,129.6605,241323.0
2019-01-10 15:30:00,136.03,136.32,135.92,136.25,384028.0,129.6414,129.9178,129.5366,129.8511,384028.0
2019-01-11 09:30:00,135.56,135.6,135.08,135.39,125714.0,129.1935,129.2316,128.736,129.0315,125714.0
2019-01-11 10:00:00,135.4,135.71,135.18,135.2,114209.0,129.041,129.3364,128.8313,128.8504,114209.0
2019-01-11 10:30:00,135.19,135.68,135.13,135.65,103348.0,128.8409,129.3079,128.7837,129.2793,103348.0
2019-01-11 11:00:00,135.68,135.71,135.29,135.42,211356.0,129.3079,129.3364,128.9362,129.0601,211356.0
2019-01-11 11:30:00,135.41,135.76,135.38,135.69,177797.0,129.0505,129.3841,129.0219,129.3174,177797.0
2019-01-11 12:00:00,135.7,135.83,135.59,135.75,576210.0,129.3269,129.4508,129.2221,129.3746,576210.0
2019-01-11 12:30:00,135.75,135.93,135.71,135.84,140293.0,129.3746,129.5461,129.3364,129.4603,140293.0
2019-01-11 13:00:00,135.8,135.83,135.37,135.48,110714.0,129.4222,129.4508,129.0124,129.1172,110714.0
2019-01-11 13:30:00,135.51,135.65,135.43,135.55,291486.0,129.1458,129.2793,129.0696,129.184,291486.0
2019-01-11 14:00:00,135.55,135.75,135.45,135.74,288538.0,129.184,129.3746,129.0887,129.365,288538.0
2019-01-11 14:30:00,135.75,135.81,135.58,135.62,175346.0,129.3746,129.4317,129.2125,129.2507,175346.0
2019-01-11 15:00:00,135.61,135.83,135.6,135.62,369056.0,129.2411,129.4508,129.2316,129.2507,369056.0
2019-01-11 15:30:00,135.62,135.95,135.61,135.91,485868.0,129.2507,129.5652,129.2411,129.5271,485868.0
2019-01-14 09:30:00,134.72,134.98,134.45,134.75,119290.0,128.3929,128.6407,128.1356,128.4215,119290.0
2019-01-14 10:00:00,134.76,135.08,134.68,134.97,117148.0,128.4311,128.736,128.3548,128.6312,117148.0
2019-01-14 10:30:00,134.94,135.33,134.92,135.21,120184.0,128.6026,128.9743,128.5835,128.8599,120184.0
2019-01-14 11:00:00,135.17,135.29,134.89,135.01,78437.0,128.8218,128.9362,128.555,128.6693,78437.0
2019-01-14 11:30:00,134.99,135.31,134.93,135.09,252573.0,128.6503,128.9552,128.5931,128.7456,252573.0
2019-01-14 12:00:00,135.13,135.34,135.0,135.21,116186.0,128.7837,128.9838,128.6598,128.8599,116186.0
2019-01-14 12:30:00,135.22,135.25,135.08,135.16,199738.0,128.8695,128.898,128.736,128.8123,199738.0
2019-01-14 13:00:00,135.14,135.32,135.03,135.22,745271.0,128.7932,128.9648,128.6884,128.8695,745271.0
2019-01-14 13:30:00,135.22,135.4,135.22,135.24,147064.0,128.8695,129.041,128.8695,128.8885,147064.0
2019-01-14 14:00:00,135.25,135.27,134.98,135.05,614876.0,128.898,128.9171,128.6407,128.7074,614876.0
2019-01-14 14:30:00,135.05,135.37,135.05,135.32,249279.0,128.7074,129.0124,128.7074,128.9648,249279.0
2019-01-14 15:00:00,135.33,135.37,135.17,135.22,295540.0,128.9743,129.0124,128.8218,128.8695,295540.0
2019-01-14 15:30:00,135.22,135.28,134.81,134.89,544030.0,128.8695,128.9266,128.4787,128.555,544030.0
2019-01-15 09:30:00,135.18,136.21,135.18,136.13,76715.0,128.8313,129.813,128.8313,129.7367,76715.0
2019-01-15 10:00:00,136.17,136.6,135.89,136.13,136889.0,129.7748,130.1846,129.508,129.7367,136889.0
2019-01-15 10:30:00,136.13,136.42,135.92,136.32,112271.0,129.7367,130.0131,129.5366,129.9178,112271.0
2019-01-15 11:00:00,136.36,136.48,136.18,136.33,115540.0,129.9559,130.0703,129.7844,129.9273,115540.0
2019-01-15 11:30:00,136.32,136.81,136.23,136.79,135827.0,129.9178,130.3848,129.832,130.3657,135827.0
2019-01-15 12:00:00,136.82,137.02,136.75,136.9,55940.0,130.3943,130.5849,130.3276,130.4706,55940.0
2019-01-15 12:30:00,136.89,136.93,136.67,136.74,129296.0,130.461,130.4991,130.2514,130.3181,129296.0
2019-01-15 13:00:00,136.72,136.83,136.66,136.79,57756.0,130.299,130.4038,130.2418,130.3657,57756.0
2019-01-15 13:30:00,136.78,136.93,136.78,136.85,92430.0,130.3562,130.4991,130.3562,130.4229,92430.0
2019-01-15 14:00:00,136.85,137.01,136.2,136.22,82219.0,130.4229,130.5754,129.8034,129.8225,82219.0
2019-01-15 14:30:00,136.18,136.54,136.0,136.54,115722.0,129.7844,130.1275,129.6128,130.1275,115722.0
2019-01-15 15:00:00,136.48,136.79,136.48,136.72,124529.0,130.0703,130.3657,130.0703,130.299,124529.0
2019-01-15 15:30:00,136.7,137.0,136.63,136.95,290280.0,130.2799,130.5659,130.2132,130.5182,290280.0
2019-01-16 09:30:00,137.1,137.81,137.1,137.65,216126.0,130.6612,131.3378,130.6612,131.1853,216126.0
2019-01-16 10:00:00,137.64,137.79,137.37,137.39,134103.0,131.1758,131.3188,130.9185,130.9375,134103.0
2019-01-16 10:30:00,137.4,137.44,136.93,137.16,58960.0,130.9471,130.9852,130.4991,130.7183,58960.0
2019-01-16 11:00:00,137.22,137.45,136.89,137.41,158242.0,130.7755,130.9947,130.461,130.9566,158242.0
2019-01-16 11:30:00,137.41,137.54,136.99,137.06,152060.0,130.9566,131.0805,130.5563,130.623,152060.0
2019-01-16 12:00:00,137.09,137.25,136.93,137.19,60138.0,130.6516,130.8041,130.4991,130.7469,60138.0
2019-01-16 12:30:00,137.2,137.35,137.0,137.3,32852.0,130.7565,130.8994,130.5659,130.8518,32852.0
2019-01-16 13:00:00,137.28,137.29,137.13,137.17,49829.0,130.8327,130.8422,130.6898,130.7279,49829.0
2019-01-16 13:30:00,137.18,137.31,137.12,137.26,71480.0,130.7374,130.8613,130.6802,130.8136,71480.0
2019-01-16 14:00:00,137.25,137.48,137.25,137.42,69897.0,130.8041,131.0233,130.8041,130.9661,69897.0
2019-01-16 14:30:00,137.45,137.56,137.3,137.35,103514.0,130.9947,131.0996,130.8518,130.8994,103514.0
2019-01-16 15:00:00,137.34,137.51,137.31,137.45,54606.0,130.8899,131.0519,130.8613,130.9947,54606.0
2019-01-16 15:30:00,137.44,137.45,137.02,137.04,336120.0,130.9852,130.9947,130.5849,130.604,336120.0
2019-01-17 09:30:00,136.57,137.41,136.5,137.37,95360.0,130.1561,130.9566,130.0893,130.9185,95360.0
2019-01-17 10:00:00,137.34,137.42,137.03,137.33,174935.0,130.8899,130.9661,130.5945,130.8804,174935.0
2019-01-17 10:30:00,137.21,137.36,137.11,137.28,40978.0,130.766,130.909,130.6707,130.8327,40978.0
2019-01-17 11:00:00,137.32,137.52,137.32,137.49,60247.0,130.8708,131.0614,130.8708,131.0328,60247.0
2019-01-17 11:30:00,137.46,137.57,137.35,137.46,49185.0,131.0043,131.1091,130.8994,131.0043,49185.0
2019-01-17 12:00:00,137.42,137.53,137.36,137.46,33389.0,130.9661,131.071,130.909,131.0043,33389.0
2019-01-17 12:30:00,137.48,137.53,137.27,137.3,82502.0,131.0233,131.071,130.8232,130.8518,82502.0
2019-01-17 13:00:00,137.29,137.63,137.29,137.56,223377.0,130.8422,131.1663,130.8422,131.0996,223377.0
2019-01-17 13:30:00,137.56,137.59,137.39,137.5,217715.0,131.0996,131.1282,130.9375,131.0424,217715.0
2019-01-17 14:00:00,137.53,137.57,137.39,137.42,59335.0,131.071,131.1091,130.9375,130.9661,59335.0
2019-01-17 14:30:00,137.4,138.79,137.34,137.97,353008.0,130.9471,132.2718,130.8899,131.4903,353008.0
2019-01-17 15:00:00,138.0,138.06,137.64,138.06,174262.0,131.5189,131.5761,131.1758,131.5761,174262.0
2019-01-17 15:30:00,138.03,138.22,137.87,138.18,194398.0,131.5475,131.7286,131.395,131.6904,194398.0
2019-01-18 09:30:00,139.33,139.69,138.78,138.94,156559.0,132.7864,133.1295,132.2623,132.4147,156559.0
2019-01-18 10:00:00,138.91,139.41,138.68,139.18,403858.0,132.3862,132.8627,132.167,132.6435,403858.0
2019-01-18 10:30:00,139.16,139.69,139.15,139.67,188772.0,132.6244,133.1295,132.6149,133.1105,188772.0
2019-01-18 11:00:00,139.67,140.08,139.63,140.03,141884.0,133.1105,133.5012,133.0723,133.4536,141884.0
2019-01-18 11:30:00,140.03,140.1,139.85,140.1,81977.0,133.4536,133.5203,133.282,133.5203,81977.0
2019-01-18 12:00:00,140.13,140.41,140.0,140.33,198912.0,133.5489,133.8157,133.425,133.7395,198912.0
2019-01-18 12:30:00,140.37,140.43,140.15,140.31,179959.0,133.7776,133.8348,133.5679,133.7204,179959.0
2019-01-18 13:00:00,140.3,140.35,139.93,139.99,466699.0,133.7109,133.7585,133.3583,133.4154,466699.0
2019-01-18 13:30:00,140.01,140.08,139.85,140.08,194105.0,133.4345,133.5012,133.282,133.5012,194105.0
2019-01-18 14:00:00,140.07,140.09,139.71,139.72,347948.0,133.4917,133.5107,133.1486,133.1581,347948.0
2019-01-18 14:30:00,139.69,139.83,139.51,139.78,112864.0,133.1295,133.263,132.958,133.2153,112864.0
2019-01-18 15:00:00,139.78,139.89,139.64,139.74,151466.0,133.2153,133.3201,133.0819,133.1772,151466.0
2019-01-18 15:30:00,139.75,140.07,139.61,140.03,513240.0,133.1867,133.4917,133.0533,133.4536,513240.0
2019-01-22 09:30:00,139.09,139.14,138.54,138.83,375577.0,132.5577,132.6054,132.0335,132.3099,375577.0
2019-01-22 10:00:00,138.78,138.84,138.35,138.71,272981.0,132.2623,132.3194,131.8525,132.1956,272981.0
2019-01-22 10:30:00,138.71,138.9,138.55,138.59,312792.0,132.1956,132.3766,132.0431,132.0812,312792.0
2019-01-22 11:00:00,138.57,138.74,138.44,138.59,231899.0,132.0621,132.2241,131.9382,132.0812,231899.0
2019-01-22 11:30:00,138.58,138.7,137.94,137.97,925005.0,132.0717,132.186,131.4617,131.4903,925005.0
2019-01-22 12:00:00,137.97,138.21,137.86,137.98,370071.0,131.4903,131.719,131.3855,131.4998,370071.0
2019-01-22 12:30:00,137.95,138.13,137.89,137.97,222299.0,131.4712,131.6428,131.4141,131.4903,222299.0
2019-01-22 13:00:00,137.95,137.95,137.25,137.48,327460.0,131.4712,131.4712,130.8041,131.0233,327460.0
2019-01-22 13:30:00,137.47,137.73,137.41,137.64,327270.0,131.0138,131.2616,130.9566,131.1758,327270.0
2019-01-22 14:00:00,137.64,137.68,137.22,137.23,276924.0,131.1758,131.2139,130.7755,130.7851,276924.0
2019-01-22 14:30:00,137.22,137.35,136.85,137.08,1038878.0,130.7755,130.8994,130.4229,130.6421,1038878.0
2019-01-22 15:00:00,137.08,137.3,136.74,137.26,1440411.0,130.6421,130.8518,130.3181,130.8136,1440411.0
2019-01-22 15:30:00,137.27,137.78,136.88,137.78,733306.0,130.8232,131.3092,130.4515,131.3092,733306.0
2019-01-23 09:30:00,138.38,138.82,138.34,138.65,216203.0,131.881,132.3004,131.8429,132.1384,216203.0
2019-01-23 10:00:00,138.71,138.81,138.13,138.13,58958.0,132.1956,132.2909,131.6428,131.6428,58958.0
2019-01-23 10:30:00,138.05,138.24,137.56,137.65,52379.0,131.5665,131.7476,131.0996,131.1853,52379.0
2019-01-23 11:00:00,137.64,137.92,137.21,137.39,135413.0,131.1758,131.4427,130.766,130.9375,135413.0
2019-01-23 11:30:00,137.42,137.5,136.64,136.65,67736.0,130.9661,131.0424,130.2228,130.2323,67736.0
2019-01-23 12:00:00,136.78,136.87,136.4,136.82,1074223.0,130.3562,130.442,129.994,130.3943,1074223.0
2019-01-23 12:30:00,136.8,137.19,136.75,137.18,109362.0,130.3753,130.7469,130.3276,130.7374,109362.0
2019-01-23 13:00:00,137.09,137.37,136.83,137.19,143652.0,130.6516,130.9185,130.4038,130.7469,143652.0
2019-01-23 13:30:00,137.19,137.44,137.19,137.33,154419.0,130.7469,130.9852,130.7469,130.8804,154419.0
2019-01-23 14:00:00,137.35,137.63,137.24,137.53,150277.0,130.8994,131.1663,130.7946,131.071,150277.0
2019-01-23 14:30:00,137.51,137.56,137.07,137.3,229013.0,131.0519,131.0996,130.6326,130.8518,229013.0
2019-01-23 15:00:00,137.28,137.84,137.28,137.79,162788.0,130.8327,131.3664,130.8327,131.3188,162788.0
2019-01-23 15:30:00,137.8,137.9,137.62,137.87,697902.0,131.3283,131.4236,131.1567,131.395,697902.0
2019-01-24 09:30:00,138.0,138.38,137.8,138.06,163566.0,131.5189,131.881,131.3283,131.5761,163566.0
2019-01-24 10:00:00,137.99,138.64,137.87,138.6,708429.0,131.5094,132.1288,131.395,132.0907,708429.0
2019-01-24 10:30:00,138.6,138.62,137.94,138.11,115066.0,132.0907,132.1098,131.4617,131.6237,115066.0
2019-01-24 11:00:00,138.04,138.2,137.66,137.95,214957.0,131.557,131.7095,131.1949,131.4712,214957.0
2019-01-24 11:30:00,137.92,138.42,137.81,138.38,169678.0,131.4427,131.9192,131.3378,131.881,169678.0
2019-01-24 12:00:00,138.39,138.4,138.12,138.12,56982.0,131.8906,131.9001,131.6333,131.6333,56982.0
2019-01-24 12:30:00,138.15,138.23,137.79,137.87,119124.0,131.6619,131.7381,131.3188,131.395,119124.0
2019-01-24 13:00:00,137.87,137.92,137.49,137.7,136407.0,131.395,131.4427,131.0328,131.233,136407.0
2019-01-24 13:30:00,137.72,137.93,137.6,137.88,86868.0,131.252,131.4522,131.1377,131.4045,86868.0
2019-01-24 14:00:00,137.88,138.01,137.73,137.98,173961.0,131.4045,131.5284,131.2616,131.4998,173961.0
2019-01-24 14:30:00,137.9,138.15,137.87,138.05,251560.0,131.4236,131.6619,131.395,131.5665,251560.0
2019-01-24 15:00:00,138.05,138.32,138.0,138.16,81847.0,131.5665,131.8239,131.5189,131.6714,81847.0
2019-01-24 15:30:00,138.16,138.36,138.04,138.29,272697.0,131.6714,131.862,131.557,131.7953,272697.0
2019-01-25 09:30:00,139.61,139.62,139.23,139.6,97647.0,133.0533,133.0628,132.6911,133.0438,97647.0
2019-01-25 10:00:00,139.7,139.93,139.65,139.86,117340.0,133.1391,133.3583,133.0914,133.2915,117340.0
2019-01-25 10:30:00,139.86,140.11,139.68,140.01,136408.0,133.2915,133.5298,133.12,133.4345,136408.0
2019-01-25 11:00:00,140.04,140.07,139.77,139.83,75038.0,133.4631,133.4917,133.2058,133.263,75038.0
2019-01-25 11:30:00,139.85,140.12,139.84,140.09,40598.0,133.282,133.5393,133.2725,133.5107,40598.0
2019-01-25 12:00:00,140.09,140.22,139.89,140.14,86049.0,133.5107,133.6346,133.3201,133.5584,86049.0
2019-01-25 12:30:00,140.13,140.23,139.66,139.91,152353.0,133.5489,133.6442,133.1009,133.3392,152353.0
2019-01-25 13:00:00,139.91,140.05,139.81,140.01,114651.0,133.3392,133.4726,133.2439,133.4345,114651.0
2019-01-25 13:30:00,140.01,140.1,139.88,140.08,247420.0,133.4345,133.5203,133.3106,133.5012,247420.0
2019-01-25 14:00:00,140.07,140.18,139.69,139.73,125266.0,133.4917,133.5965,133.1295,133.1676,125266.0
2019-01-25 14:30:00,139.79,140.09,139.73,139.99,184230.0,133.2248,133.5107,133.1676,133.4154,184230.0
2019-01-25 15:00:00,139.98,140.06,139.82,139.87,87713.0,133.4059,133.4821,133.2534,133.3011,87713.0
2019-01-25 15:30:00,139.88,140.01,139.66,139.96,453302.0,133.3106,133.4345,133.1009,133.3868,453302.0
2019-01-28 09:30:00,138.48,138.48,137.59,137.97,190162.0,131.9764,131.9764,131.1282,131.4903,190162.0
2019-01-28 10:00:00,137.94,138.33,137.66,138.28,248273.0,131.4617,131.8334,131.1949,131.7857,248273.0
2019-01-28 10:30:00,138.29,138.42,138.02,138.07,196498.0,131.7953,131.9192,131.538,131.5856,196498.0
2019-01-28 11:00:00,137.95,138.28,137.83,138.21,120832.0,131.4712,131.7857,131.3569,131.719,120832.0
2019-01-28 11:30:00,138.22,138.31,137.6,137.61,188453.0,131.7286,131.8143,131.1377,131.1472,188453.0
2019-01-28 12:00:00,137.6,137.97,137.5,137.96,312854.0,131.1377,131.4903,131.0424,131.4808,312854.0
2019-01-28 12:30:00,137.96,138.06,137.79,137.83,161856.0,131.4808,131.5761,131.3188,131.3569,161856.0
2019-01-28 13:00:00,137.81,138.22,137.72,138.09,812500.0,131.3378,131.7286,131.252,131.6047,812500.0
2019-01-28 13:30:00,138.08,138.38,138.07,138.24,223926.0,131.5951,131.881,131.5856,131.7476,223926.0
2019-01-28 14:00:00,138.27,138.3,137.98,138.06,331711.0,131.7762,131.8048,131.4998,131.5761,331711.0
2019-01-28 14:30:00,138.07,138.46,138.05,138.34,475672.0,131.5856,131.9573,131.5665,131.8429,475672.0
2019-01-28 15:00:00,138.34,138.5,138.2,138.36,203023.0,131.8429,131.9954,131.7095,131.862,203023.0
2019-01-28 15:30:00,138.33,138.52,138.14,138.52,342446.0,131.8334,132.0145,131.6523,132.0145,342446.0
2019-01-29 09:30:00,138.66,138.66,138.18,138.47,70137.0,132.1479,132.1479,131.6904,131.9668,70137.0
2019-01-29 10:00:00,138.54,138.7,138.07,138.43,77984.0,132.0335,132.186,131.5856,131.9287,77984.0
2019-01-29 10:30:00,138.51,138.51,137.32,137.48,73404.0,132.0049,132.0049,130.8708,131.0233,73404.0
2019-01-29 11:00:00,137.45,137.72,137.34,137.61,92073.0,130.9947,131.252,130.8899,131.1472,92073.0
2019-01-29 11:30:00,137.65,137.86,137.61,137.83,56816.0,131.1853,131.3855,131.1472,131.3569,56816.0
2019-01-29 12:00:00,137.79,138.18,137.74,138.02,77830.0,131.3188,131.6904,131.2711,131.538,77830.0
2019-01-29 12:30:00,138.01,138.09,137.87,137.98,75451.0,131.5284,131.6047,131.395,131.4998,75451.0
2019-01-29 13:00:00,137.93,137.98,137.81,137.97,42148.0,131.4522,131.4998,131.3378,131.4903,42148.0
2019-01-29 13:30:00,137.98,138.1,137.88,138.07,47055.0,131.4998,131.6142,131.4045,131.5856,47055.0
2019-01-29 14:00:00,138.05,138.06,137.76,137.79,74826.0,131.5665,131.5761,131.2902,131.3188,74826.0
2019-01-29 14:30:00,137.78,137.9,137.54,137.54,95842.0,131.3092,131.4236,131.0805,131.0805,95842.0
2019-01-29 15:00:00,137.57,137.84,137.5,137.82,120315.0,131.1091,131.3664,131.0424,131.3473,120315.0
2019-01-29 15:30:00,137.82,137.93,137.63,137.82,266130.0,131.3473,131.4522,131.1663,131.3473,266130.0
2019-01-30 09:30:00,139.12,139.46,138.94,138.96,212401.0,132.5863,132.9103,132.4147,132.4338,212401.0
2019-01-30 10:00:00,138.87,139.18,138.79,139.16,63365.0,132.348,132.6435,132.2718,132.6244,63365.0
2019-01-30 10:30:00,139.19,139.36,139.1,139.21,77559.0,132.653,132.815,132.5672,132.6721,77559.0
2019-01-30 11:00:00,139.18,139.46,139.17,139.37,105286.0,132.6435,132.9103,132.6339,132.8246,105286.0
2019-01-30 11:30:00,139.35,139.58,139.26,139.57,72357.0,132.8055,133.0247,132.7197,133.0152,72357.0
2019-01-30 12:00:00,139.6,139.97,139.6,139.84,91546.0,133.0438,133.3964,133.0438,133.2725,91546.0
2019-01-30 12:30:00,139.8,139.8,139.65,139.76,57880.0,133.2344,133.2344,133.0914,133.1962,57880.0
2019-01-30 13:00:00,139.78,139.84,139.6,139.67,99858.0,133.2153,133.2725,133.0438,133.1105,99858.0
2019-01-30 13:30:00,139.67,139.71,139.5,139.56,107271.0,133.1105,133.1486,132.9484,133.0056,107271.0
2019-01-30 14:00:00,139.58,140.9,139.49,140.7,378491.0,133.0247,134.2827,132.9389,134.0921,378491.0
2019-01-30 14:30:00,140.67,141.31,140.52,141.29,138116.0,134.0635,134.6734,133.9205,134.6544,138116.0
2019-01-30 15:00:00,141.3,141.3,140.68,140.8,151967.0,134.6639,134.6639,134.073,134.1874,151967.0
2019-01-30 15:30:00,140.78,140.92,140.58,140.92,814536.0,134.1683,134.3018,133.9777,134.3018,814536.0
2019-01-31 09:30:00,141.22,141.79,141.18,141.74,123411.0,134.5877,135.1309,134.5495,135.0832,123411.0
2019-01-31 10:00:00,141.74,142.35,141.7,142.25,70397.0,135.0832,135.6646,135.0451,135.5693,70397.0
2019-01-31 10:30:00,142.27,142.53,142.14,142.23,98251.0,135.5884,135.8361,135.4645,135.5502,98251.0
2019-01-31 11:00:00,142.26,142.47,142.23,142.43,219258.0,135.5788,135.779,135.5502,135.7408,219258.0
2019-01-31 11:30:00,142.39,143.05,142.35,143.02,79593.0,135.7027,136.3317,135.6646,136.3031,79593.0
2019-01-31 12:00:00,142.99,143.0,142.67,142.67,127536.0,136.2745,136.2841,135.9696,135.9696,127536.0
2019-01-31 12:30:00,142.68,142.8,142.39,142.5,101720.0,135.9791,136.0935,135.7027,135.8076,101720.0
2019-01-31 13:00:00,142.48,142.68,142.3,142.31,114710.0,135.7885,135.9791,135.6169,135.6265,114710.0
2019-01-31 13:30:00,142.32,142.5,142.22,142.5,39555.0,135.636,135.8076,135.5407,135.8076,39555.0
2019-01-31 14:00:00,142.54,142.6,142.27,142.3,286763.0,135.8457,135.9029,135.5884,135.6169,286763.0
2019-01-31 14:30:00,142.3,142.42,142.2,142.33,386451.0,135.6169,135.7313,135.5216,135.6455,386451.0
2019-01-31 15:00:00,142.33,142.33,141.87,142.14,336644.0,135.6455,135.6455,135.2071,135.4645,336644.0
2019-01-31 15:30:00,142.16,142.63,142.08,142.48,404921.0,135.4835,135.9314,135.4073,135.7885,404921.0
2019-02-01 09:30:00,142.23,142.72,142.06,142.09,125068.0,135.5502,136.0172,135.3882,135.4168,125068.0
2019-02-01 10:00:00,142.12,143.1,142.11,142.95,352728.0,135.4454,136.3794,135.4359,136.2364,352728.0
2019-02-01 10:30:00,142.98,143.02,142.46,142.46,119613.0,136.265,136.3031,135.7694,135.7694,119613.0
2019-02-01 11:00:00,142.43,142.73,142.29,142.68,125673.0,135.7408,136.0268,135.6074,135.9791,125673.0
2019-02-01 11:30:00,142.66,142.96,142.61,142.94,71558.0,135.96,136.246,135.9124,136.2269,71558.0
2019-02-01 12:00:00,142.95,142.95,142.47,142.6,69737.0,136.2364,136.2364,135.779,135.9029,69737.0
2019-02-01 12:30:00,142.58,142.65,142.43,142.55,76883.0,135.8838,135.9505,135.7408,135.8552,76883.0
2019-02-01 13:00:00,142.56,142.64,142.33,142.46,48474.0,135.8647,135.941,135.6455,135.7694,48474.0
2019-02-01 13:30:00,142.44,142.54,142.22,142.44,96569.0,135.7504,135.8457,135.5407,135.7504,96569.0
2019-02-01 14:00:00,142.42,142.43,142.08,142.18,146893.0,135.7313,135.7408,135.4073,135.5026,146893.0
2019-02-01 14:30:00,142.15,142.32,141.98,142.06,68829.0,135.474,135.636,135.312,135.3882,68829.0
2019-02-01 15:00:00,142.05,142.21,141.98,142.19,119223.0,135.3787,135.5312,135.312,135.5121,119223.0
2019-02-01 15:30:00,142.2,142.44,142.19,142.4,321165.0,135.5216,135.7504,135.5121,135.7123,321165.0
2019-02-04 09:30:00,142.44,142.93,142.25,142.82,165787.0,135.7504,136.2174,135.5693,136.1125,165787.0
2019-02-04 10:00:00,142.85,143.03,142.47,142.8,143035.0,136.1411,136.3127,135.779,136.0935,143035.0
2019-02-04 10:30:00,142.79,143.1,142.79,143.0,77259.0,136.0839,136.3794,136.0839,136.2841,77259.0
2019-02-04 11:00:00,143.03,143.34,143.03,143.26,157859.0,136.3127,136.6081,136.3127,136.5319,157859.0
2019-02-04 11:30:00,143.28,143.46,143.18,143.4,83465.0,136.5509,136.7225,136.4556,136.6653,83465.0
2019-02-04 12:00:00,143.41,143.5,143.36,143.37,34937.0,136.6748,136.7606,136.6272,136.6367,34937.0
2019-02-04 12:30:00,143.36,143.49,143.34,143.45,70349.0,136.6272,136.7511,136.6081,136.7129,70349.0
2019-02-04 13:00:00,143.44,143.55,143.41,143.43,38503.0,136.7034,136.8082,136.6748,136.6939,38503.0
2019-02-04 13:30:00,143.43,143.7,143.41,143.66,61623.0,136.6939,136.9512,136.6748,136.9131,61623.0
2019-02-04 14:00:00,143.66,143.78,143.64,143.7,101258.0,136.9131,137.0274,136.894,136.9512,101258.0
2019-02-04 14:30:00,143.69,143.74,143.59,143.71,57734.0,136.9417,136.9893,136.8464,136.9607,57734.0
2019-02-04 15:00:00,143.7,143.74,143.57,143.65,117278.0,136.9512,136.9893,136.8273,136.9035,117278.0
2019-02-04 15:30:00,143.63,143.97,143.49,143.97,169584.0,136.8845,137.2085,136.7511,137.2085,169584.0
2019-02-05 09:30:00,144.23,144.86,144.1,144.72,256861.0,137.4563,138.0567,137.3324,137.9233,256861.0
2019-02-05 10:00:00,144.69,144.88,144.57,144.78,50847.0,137.8947,138.0758,137.7803,137.9805,50847.0
2019-02-05 10:30:00,144.85,145.05,144.83,144.96,174705.0,138.0472,138.2378,138.0281,138.152,174705.0
2019-02-05 11:00:00,144.98,145.05,144.65,144.71,45438.0,138.1711,138.2378,137.8566,137.9138,45438.0
2019-02-05 11:30:00,144.7,144.89,144.64,144.85,51480.0,137.9042,138.0853,137.8471,138.0472,51480.0
2019-02-05 12:00:00,144.86,144.86,144.49,144.59,67542.0,138.0567,138.0567,137.7041,137.7994,67542.0
2019-02-05 12:30:00,144.59,144.65,144.27,144.27,52116.0,137.7994,137.8566,137.4944,137.4944,52116.0
2019-02-05 13:00:00,144.32,144.51,144.25,144.48,58083.0,137.5421,137.7232,137.4754,137.6946,58083.0
2019-02-05 13:30:00,144.51,144.63,144.42,144.6,79038.0,137.7232,137.8375,137.6374,137.8089,79038.0
2019-02-05 14:00:00,144.61,144.94,144.6,144.85,51502.0,137.8185,138.133,137.8089,138.0472,51502.0
2019-02-05 14:30:00,144.88,144.97,144.79,144.94,102869.0,138.0758,138.1616,137.99,138.133,102869.0
2019-02-05 15:00:00,144.95,145.08,144.87,145.06,69982.0,138.1425,138.2664,138.0662,138.2473,69982.0
2019-02-05 15:30:00,145.08,145.14,144.88,145.01,279691.0,138.2664,138.3236,138.0758,138.1997,279691.0
2019-02-06 09:30:00,145.02,145.16,144.65,144.74,142944.0,138.2092,138.3426,137.8566,137.9424,142944.0
2019-02-06 10:00:00,144.7,144.7,143.98,144.25,74406.0,137.9042,137.9042,137.218,137.4754,74406.0
2019-02-06 10:30:00,144.25,144.87,144.25,144.76,113932.0,137.4754,138.0662,137.4754,137.9614,113932.0
2019-02-06 11:00:00,144.76,144.9,144.44,144.62,126802.0,137.9614,138.0948,137.6564,137.828,126802.0
2019-02-06 11:30:00,144.64,144.75,144.43,144.49,248074.0,137.8471,137.9519,137.6469,137.7041,248074.0
2019-02-06 12:00:00,144.45,144.56,144.28,144.48,238844.0,137.666,137.7708,137.504,137.6946,238844.0
2019-02-06 12:30:00,144.48,144.59,144.4,144.51,106316.0,137.6946,137.7994,137.6183,137.7232,106316.0
2019-02-06 13:00:00,144.53,144.7,144.53,144.66,41751.0,137.7422,137.9042,137.7422,137.8661,41751.0
2019-02-06 13:30:00,144.65,144.74,144.54,144.54,78318.0,137.8566,137.9424,137.7517,137.7517,78318.0
2019-02-06 14:00:00,144.54,144.55,144.32,144.45,85492.0,137.7517,137.7613,137.5421,137.666,85492.0
2019-02-06 14:30:00,144.43,144.53,144.27,144.52,81775.0,137.6469,137.7422,137.4944,137.7327,81775.0
2019-02-06 15:00:00,144.5,144.62,144.48,144.57,69727.0,137.7136,137.828,137.6946,137.7803,69727.0
2019-02-06 15:30:00,144.57,144.68,144.49,144.61,254167.0,137.7803,137.8852,137.7041,137.8185,254167.0
2019-02-07 09:30:00,143.44,143.66,143.11,143.5,86240.0,136.7034,136.9131,136.3889,136.7606,86240.0
2019-02-07 10:00:00,143.37,143.84,143.25,143.79,58497.0,136.6367,137.0846,136.5223,137.037,58497.0
2019-02-07 10:30:00,143.83,143.95,143.05,143.07,94667.0,137.0751,137.1895,136.3317,136.3508,94667.0
2019-02-07 11:00:00,143.08,143.21,142.71,142.78,70054.0,136.3603,136.4842,136.0077,136.0744,70054.0
2019-02-07 11:30:00,142.77,142.77,142.26,142.35,98828.0,136.0649,136.0649,135.5788,135.6646,98828.0
2019-02-07 12:00:00,142.35,142.7,142.12,142.57,60300.0,135.6646,135.9982,135.4454,135.8743,60300.0
2019-02-07 12:30:00,142.53,142.74,142.22,142.37,62198.0,135.8361,136.0363,135.5407,135.6837,62198.0
2019-02-07 13:00:00,142.37,142.86,142.37,142.72,40144.0,135.6837,136.1506,135.6837,136.0172,40144.0
2019-02-07 13:30:00,142.79,142.97,142.71,142.85,103356.0,136.0839,136.2555,136.0077,136.1411,103356.0
2019-02-07 14:00:00,142.82,142.89,142.44,142.86,96705.0,136.1125,136.1792,135.7504,136.1506,96705.0
2019-02-07 14:30:00,142.89,142.97,142.72,142.76,76200.0,136.1792,136.2555,136.0172,136.0553,76200.0
2019-02-07 15:00:00,142.8,142.85,142.57,142.79,58012.0,136.0935,136.1411,135.8743,136.0839,58012.0
2019-02-07 15:30:00,142.78,143.16,142.62,143.16,231572.0,136.0744,136.4366,135.9219,136.4366,231572.0
2019-02-08 09:30:00,142.09,142.66,142.06,142.32,55773.0,135.4168,135.96,135.3882,135.636,55773.0
2019-02-08 10:00:00,142.23,142.55,142.1,142.33,40306.0,135.5502,135.8552,135.4263,135.6455,40306.0
2019-02-08 10:30:00,142.27,142.75,142.27,142.44,68297.0,135.5884,136.0458,135.5884,135.7504,68297.0
2019-02-08 11:00:00,142.41,142.5,142.19,142.34,100706.0,135.7218,135.8076,135.5121,135.6551,100706.0
2019-02-08 11:30:00,142.4,142.55,142.02,142.54,72196.0,135.7123,135.8552,135.3501,135.8457,72196.0
2019-02-08 12:00:00,142.53,142.58,142.22,142.44,57938.0,135.8361,135.8838,135.5407,135.7504,57938.0
2019-02-08 12:30:00,142.44,142.66,142.41,142.56,41264.0,135.7504,135.96,135.7218,135.8647,41264.0
2019-02-08 13:00:00,142.62,142.84,142.58,142.66,106741.0,135.9219,136.1316,135.8838,135.96,106741.0
2019-02-08 13:30:00,142.64,142.88,142.59,142.85,61082.0,135.941,136.1697,135.8933,136.1411,61082.0
2019-02-08 14:00:00,142.89,143.08,142.78,143.04,56215.0,136.1792,136.3603,136.0744,136.3222,56215.0
2019-02-08 14:30:00,143.08,143.22,143.04,143.06,355263.0,136.3603,136.4937,136.3222,136.3413,355263.0
2019-02-08 15:00:00,143.02,143.18,142.92,143.07,72503.0,136.3031,136.4556,136.2078,136.3508,72503.0
2019-02-08 15:30:00,143.09,143.49,142.97,143.49,182236.0,136.3698,136.7511,136.2555,136.7511,182236.0
2019-02-11 09:30:00,143.92,144.25,143.49,143.67,74273.0,137.1609,137.4754,136.7511,136.9226,74273.0
2019-02-11 10:00:00,143.65,143.95,143.54,143.62,34287.0,136.9035,137.1895,136.7987,136.875,34287.0
2019-02-11 10:30:00,143.67,143.91,143.51,143.7,41446.0,136.9226,137.1513,136.7701,136.9512,41446.0
2019-02-11 11:00:00,143.74,143.79,143.41,143.7,59214.0,136.9893,137.037,136.6748,136.9512,59214.0
2019-02-11 11:30:00,143.64,143.71,143.48,143.62,25282.0,136.894,136.9607,136.7415,136.875,25282.0
2019-02-11 12:00:00,143.6,143.84,143.6,143.84,34977.0,136.8559,137.0846,136.8559,137.0846,34977.0
2019-02-11 12:30:00,143.8,143.83,143.62,143.69,72483.0,137.0465,137.0751,136.875,136.9417,72483.0
2019-02-11 13:00:00,143.69,143.75,143.48,143.49,18317.0,136.9417,136.9988,136.7415,136.7511,18317.0
2019-02-11 13:30:00,143.49,143.54,143.31,143.47,74791.0,136.7511,136.7987,136.5795,136.732,74791.0
2019-02-11 14:00:00,143.43,143.56,143.32,143.4,218194.0,136.6939,136.8178,136.589,136.6653,218194.0
2019-02-11 14:30:00,143.4,143.54,143.19,143.34,85697.0,136.6653,136.7987,136.4651,136.6081,85697.0
2019-02-11 15:00:00,143.35,143.55,143.35,143.49,57921.0,136.6176,136.8082,136.6176,136.7511,57921.0
2019-02-11 15:30:00,143.52,143.61,143.33,143.51,297493.0,136.7797,136.8654,136.5986,136.7701,297493.0
2019-02-12 09:30:00,144.54,144.78,144.35,144.72,76101.0,137.7517,137.9805,137.5707,137.9233,76101.0
2019-02-12 10:00:00,144.77,144.93,144.75,144.82,68637.0,137.9709,138.1234,137.9519,138.0186,68637.0
2019-02-12 10:30:00,144.84,145.24,144.69,145.21,48510.0,138.0377,138.4189,137.8947,138.3903,48510.0
2019-02-12 11:00:00,145.26,145.37,145.19,145.33,35016.0,138.4379,138.5428,138.3712,138.5046,35016.0
2019-02-12 11:30:00,145.32,145.37,145.21,145.34,22373.0,138.4951,138.5428,138.3903,138.5142,22373.0
2019-02-12 12:00:00,145.37,145.43,145.16,145.23,79070.0,138.5428,138.5999,138.3426,138.4093,79070.0
2019-02-12 12:30:00,145.25,145.38,145.18,145.3,49831.0,138.4284,138.5523,138.3617,138.4761,49831.0
2019-02-12 13:00:00,145.32,145.43,145.26,145.39,30636.0,138.4951,138.5999,138.4379,138.5618,30636.0
2019-02-12 13:30:00,145.4,145.64,145.4,145.62,98123.0,138.5714,138.8001,138.5714,138.781,98123.0
2019-02-12 14:00:00,145.62,145.65,145.52,145.55,51613.0,138.781,138.8096,138.6857,138.7143,51613.0
2019-02-12 14:30:00,145.55,145.62,145.42,145.42,123955.0,138.7143,138.781,138.5904,138.5904,123955.0
2019-02-12 15:00:00,145.4,145.65,145.4,145.62,63427.0,138.5714,138.8096,138.5714,138.781,63427.0
2019-02-12 15:30:00,145.62,145.64,145.4,145.49,203839.0,138.781,138.8001,138.5714,138.6571,203839.0
2019-02-13 09:30:00,145.99,146.52,145.97,146.25,128106.0,139.1336,139.6388,139.1146,139.3814,128106.0
2019-02-13 10:00:00,146.27,146.34,145.9,146.23,84761.0,139.4005,139.4672,139.0479,139.3624,84761.0
2019-02-13 10:30:00,146.23,146.44,146.12,146.22,73328.0,139.3624,139.5625,139.2575,139.3528,73328.0
2019-02-13 11:00:00,146.28,146.34,145.92,145.92,33756.0,139.41,139.4672,139.0669,139.0669,33756.0
2019-02-13 11:30:00,145.81,145.96,145.67,145.95,34663.0,138.9621,139.1051,138.8287,139.0955,34663.0
2019-02-13 12:00:00,145.96,146.05,145.8,145.89,48422.0,139.1051,139.1908,138.9526,139.0383,48422.0
2019-02-13 12:30:00,145.87,146.02,145.84,145.93,35685.0,139.0193,139.1622,138.9907,139.0765,35685.0
2019-02-13 13:00:00,145.94,146.09,145.88,146.08,296984.0,139.086,139.229,139.0288,139.2194,296984.0
2019-02-13 13:30:00,146.06,146.11,146.03,146.06,36142.0,139.2004,139.248,139.1718,139.2004,36142.0
2019-02-13 14:00:00,146.06,146.13,146.06,146.12,32467.0,139.2004,139.2671,139.2004,139.2575,32467.0
2019-02-13 14:30:00,146.14,146.31,146.12,146.27,154694.0,139.2766,139.4386,139.2575,139.4005,154694.0
2019-02-13 15:00:00,146.25,146.33,146.18,146.29,131209.0,139.3814,139.4577,139.3147,139.4196,131209.0
2019-02-13 15:30:00,146.31,146.36,145.84,145.93,372526.0,139.4386,139.4863,138.9907,139.0765,372526.0
2019-02-14 09:30:00,145.21,145.33,144.77,145.31,126155.0,138.3903,138.5046,137.9709,138.4856,126155.0
2019-02-14 10:00:00,145.3,145.67,145.12,145.65,127826.0,138.4761,138.8287,138.3045,138.8096,127826.0
2019-02-14 10:30:00,145.66,145.81,145.08,145.53,134429.0,138.8191,138.9621,138.2664,138.6953,134429.0
2019-02-14 11:00:00,145.48,145.52,145.22,145.36,62749.0,138.6476,138.6857,138.3998,138.5332,62749.0
2019-02-14 11:30:00,145.39,145.72,145.21,145.69,40627.0,138.5618,138.8763,138.3903,138.8477,40627.0
2019-02-14 12:00:00,145.71,146.2,145.61,146.11,95557.0,138.8668,139.3338,138.7715,139.248,95557.0
2019-02-14 12:30:00,146.1,146.15,146.0,146.07,69817.0,139.2385,139.2861,139.1432,139.2099,69817.0
2019-02-14 13:00:00,146.1,146.14,145.95,146.04,50703.0,139.2385,139.2766,139.0955,139.1813,50703.0
2019-02-14 13:30:00,146.08,146.11,145.91,145.97,65337.0,139.2194,139.248,139.0574,139.1146,65337.0
2019-02-14 14:00:00,145.95,146.2,145.87,146.1,45324.0,139.0955,139.3338,139.0193,139.2385,45324.0
2019-02-14 14:30:00,146.1,146.13,145.83,145.91,47545.0,139.2385,139.2671,138.9812,139.0574,47545.0
2019-02-14 15:00:00,145.95,146.29,145.81,145.89,105135.0,139.0955,139.4196,138.9621,139.0383,105135.0
2019-02-14 15:30:00,145.91,146.11,145.71,145.74,203866.0,139.0574,139.248,138.8668,138.8954,203866.0
2019-02-15 09:30:00,146.82,146.82,146.37,146.49,65622.0,139.9247,139.9247,139.4958,139.6102,65622.0
2019-02-15 10:00:00,146.5,146.81,146.36,146.69,85495.0,139.6197,139.9151,139.4863,139.8008,85495.0
2019-02-15 10:30:00,146.71,146.93,146.54,146.61,48948.0,139.8198,140.0295,139.6578,139.7245,48948.0
2019-02-15 11:00:00,146.55,146.73,146.2,146.47,45356.0,139.6673,139.8389,139.3338,139.5911,45356.0
2019-02-15 11:30:00,146.47,146.53,146.28,146.44,50277.0,139.5911,139.6483,139.41,139.5625,50277.0
2019-02-15 12:00:00,146.44,146.6,146.34,146.54,88504.0,139.5625,139.715,139.4672,139.6578,88504.0
2019-02-15 12:30:00,146.54,146.58,146.4,146.41,85328.0,139.6578,139.6959,139.5244,139.5339,85328.0
2019-02-15 13:00:00,146.47,146.48,146.24,146.25,39558.0,139.5911,139.6006,139.3719,139.3814,39558.0
2019-02-15 13:30:00,146.24,146.42,146.23,146.36,30132.0,139.3719,139.5435,139.3624,139.4863,30132.0
2019-02-15 14:00:00,146.35,146.46,146.35,146.39,28204.0,139.4767,139.5816,139.4767,139.5149,28204.0
2019-02-15 14:30:00,146.4,146.62,146.4,146.59,50719.0,139.5244,139.7341,139.5244,139.7055,50719.0
2019-02-15 15:00:00,146.58,146.58,146.4,146.45,33035.0,139.6959,139.6959,139.5244,139.572,33035.0
2019-02-15 15:30:00,146.45,146.81,146.44,146.81,153196.0,139.572,139.9151,139.5625,139.9151,153196.0
2019-02-19 09:30:00,146.38,146.86,146.35,146.83,192854.0,139.5053,139.9628,139.4767,139.9342,192854.0
2019-02-19 10:00:00,146.85,146.98,146.78,146.92,144163.0,139.9533,140.0772,139.8865,140.02,144163.0
2019-02-19 10:30:00,146.91,146.92,146.66,146.8,143417.0,140.0104,140.02,139.7722,139.9056,143417.0
2019-02-19 11:00:00,146.8,146.94,146.72,146.75,189016.0,139.9056,140.039,139.8294,139.858,189016.0
2019-02-19 11:30:00,146.74,147.21,146.74,147.21,75539.0,139.8484,140.2964,139.8484,140.2964,75539.0
2019-02-19 12:00:00,147.2,147.2,147.07,147.14,33432.0,140.2868,140.2868,140.1629,140.2296,33432.0
2019-02-19 12:30:00,147.14,147.14,147.03,147.05,46662.0,140.2296,140.2296,140.1248,140.1439,46662.0
2019-02-19 13:00:00,147.04,147.04,146.95,147.01,35942.0,140.1343,140.1343,140.0486,140.1057,35942.0
2019-02-19 13:30:00,146.97,147.02,146.91,146.96,70986.0,140.0676,140.1153,140.0104,140.0581,70986.0
2019-02-19 14:00:00,146.95,147.13,146.95,147.11,34143.0,140.0486,140.2201,140.0486,140.201,34143.0
2019-02-19 14:30:00,147.13,147.34,147.13,147.32,110891.0,140.2201,140.4202,140.2201,140.4012,110891.0
2019-02-19 15:00:00,147.29,147.31,147.09,147.13,62616.0,140.3726,140.3917,140.182,140.2201,62616.0
2019-02-19 15:30:00,147.12,147.21,146.84,146.88,237430.0,140.2106,140.2964,139.9437,139.9819,237430.0
2019-02-20 09:30:00,146.97,147.27,146.95,147.24,47788.0,140.0676,140.3535,140.0486,140.3249,47788.0
2019-02-20 10:00:00,147.22,147.26,147.02,147.24,43563.0,140.3059,140.344,140.1153,140.3249,43563.0
2019-02-20 10:30:00,147.25,147.33,147.17,147.19,36299.0,140.3345,140.4107,140.2582,140.2773,36299.0
2019-02-20 11:00:00,147.18,147.22,147.09,147.2,29263.0,140.2678,140.3059,140.182,140.2868,29263.0
2019-02-20 11:30:00,147.18,147.29,147.13,147.21,44276.0,140.2678,140.3726,140.2201,140.2964,44276.0
2019-02-20 12:00:00,147.2,147.21,146.55,146.56,107850.0,140.2868,140.2964,139.6673,139.6769,107850.0
2019-02-20 12:30:00,146.54,146.72,146.39,146.5,55054.0,139.6578,139.8294,139.5149,139.6197,55054.0
2019-02-20 13:00:00,146.51,146.9,146.51,146.89,29285.0,139.6292,140.0009,139.6292,139.9914,29285.0
2019-02-20 13:30:00,146.91,147.06,146.82,147.03,50783.0,140.0104,140.1534,139.9247,140.1248,50783.0
2019-02-20 14:00:00,147.05,147.28,146.32,146.64,61962.0,140.1439,140.3631,139.4482,139.7531,61962.0
2019-02-20 14:30:00,146.66,147.06,146.64,146.96,110121.0,139.7722,140.1534,139.7531,140.0581,110121.0
2019-02-20 15:00:00,146.97,147.06,146.86,146.96,73920.0,140.0676,140.1534,139.9628,140.0581,73920.0
2019-02-20 15:30:00,146.94,147.09,146.81,147.01,137932.0,140.039,140.182,139.9151,140.1057,137932.0
2019-02-21 09:30:00,146.62,146.85,146.1,146.23,108975.0,139.7341,139.9533,139.2385,139.3624,108975.0
2019-02-21 10:00:00,146.26,146.28,145.97,146.09,58006.0,139.391,139.41,139.1146,139.229,58006.0
2019-02-21 10:30:00,146.08,146.34,146.08,146.23,24538.0,139.2194,139.4672,139.2194,139.3624,24538.0
2019-02-21 11:00:00,146.24,146.56,146.13,146.31,45265.0,139.3719,139.6769,139.2671,139.4386,45265.0
2019-02-21 11:30:00,146.29,146.74,146.28,146.63,63683.0,139.4196,139.8484,139.41,139.7436,63683.0
2019-02-21 12:00:00,146.62,146.74,146.57,146.69,66623.0,139.7341,139.8484,139.6864,139.8008,66623.0
2019-02-21 12:30:00,146.74,146.88,146.72,146.84,24609.0,139.8484,139.9819,139.8294,139.9437,24609.0
2019-02-21 13:00:00,146.87,146.89,146.69,146.69,28366.0,139.9723,139.9914,139.8008,139.8008,28366.0
2019-02-21 13:30:00,146.71,146.71,146.6,146.69,27364.0,139.8198,139.8198,139.715,139.8008,27364.0
2019-02-21 14:00:00,146.67,146.72,146.17,146.25,52250.0,139.7817,139.8294,139.3052,139.3814,52250.0
2019-02-21 14:30:00,146.27,146.32,145.88,146.01,88851.0,139.4005,139.4482,139.0288,139.1527,88851.0
2019-02-21 15:00:00,145.97,146.2,145.97,146.05,41960.0,139.1146,139.3338,139.1146,139.1908,41960.0
2019-02-21 15:30:00,146.05,146.41,145.84,146.4,197810.0,139.1908,139.5339,138.9907,139.5244,197810.0
2019-02-22 09:30:00,146.84,147.22,146.83,147.22,89167.0,139.9437,140.3059,139.9342,140.3059,89167.0
2019-02-22 10:00:00,147.24,147.35,147.13,147.23,55187.0,140.3249,140.4298,140.2201,140.3154,55187.0
2019-02-22 10:30:00,147.28,147.55,147.15,147.47,44102.0,140.3631,140.6204,140.2392,140.5441,44102.0
2019-02-22 11:00:00,147.48,147.77,147.38,147.76,62057.0,140.5537,140.8301,140.4584,140.8205,62057.0
2019-02-22 11:30:00,147.74,147.77,147.56,147.69,58558.0,140.8015,140.8301,140.6299,140.7538,58558.0
2019-02-22 12:00:00,147.67,147.79,147.54,147.56,47318.0,140.7347,140.8491,140.6109,140.6299,47318.0
2019-02-22 12:30:00,147.58,147.59,147.5,147.55,51275.0,140.649,140.6585,140.5727,140.6204,51275.0
2019-02-22 13:00:00,147.57,147.58,147.4,147.52,32501.0,140.6394,140.649,140.4774,140.5918,32501.0
2019-02-22 13:30:00,147.54,147.6,147.49,147.56,47874.0,140.6109,140.668,140.5632,140.6299,47874.0
2019-02-22 14:00:00,147.56,147.71,147.49,147.52,60461.0,140.6299,140.7729,140.5632,140.5918,60461.0
2019-02-22 14:30:00,147.52,147.55,147.1,147.17,54430.0,140.5918,140.6204,140.1915,140.2582,54430.0
2019-02-22 15:00:00,147.12,147.58,147.12,147.54,31575.0,140.2106,140.649,140.2106,140.6109,31575.0
2019-02-22 15:30:00,147.54,147.8,147.39,147.77,136791.0,140.6109,140.8586,140.4679,140.8301,136791.0
2019-02-25 09:30:00,148.68,148.92,148.62,148.62,56228.0,141.6973,141.926,141.6401,141.6401,56228.0
2019-02-25 10:00:00,148.54,148.87,148.5,148.58,51655.0,141.5639,141.8784,141.5258,141.602,51655.0
2019-02-25 10:30:00,148.58,148.95,148.51,148.89,59700.0,141.602,141.9546,141.5353,141.8975,59700.0
2019-02-25 11:00:00,148.9,148.99,148.72,148.72,42638.0,141.907,141.9928,141.7354,141.7354,42638.0
2019-02-25 11:30:00,148.73,148.87,148.69,148.76,34911.0,141.745,141.8784,141.7068,141.7736,34911.0
2019-02-25 12:00:00,148.75,148.76,148.4,148.42,94273.0,141.764,141.7736,141.4305,141.4495,94273.0
2019-02-25 12:30:00,148.41,148.47,148.12,148.17,73362.0,141.44,141.4972,141.1636,141.2113,73362.0
2019-02-25 13:00:00,148.26,148.35,148.19,148.19,48204.0,141.297,141.3828,141.2303,141.2303,48204.0
2019-02-25 13:30:00,148.21,148.3,148.13,148.27,141226.0,141.2494,141.3352,141.1731,141.3066,141226.0
2019-02-25 14:00:00,148.26,148.4,148.24,148.35,33617.0,141.297,141.4305,141.278,141.3828,33617.0
2019-02-25 14:30:00,148.38,148.4,148.25,148.27,64787.0,141.4114,141.4305,141.2875,141.3066,64787.0
2019-02-25 15:00:00,148.3,148.37,148.06,148.06,58310.0,141.3352,141.4019,141.1064,141.1064,58310.0
2019-02-25 15:30:00,148.07,148.27,147.93,147.97,216048.0,141.116,141.3066,140.9825,141.0207,216048.0
2019-02-26 09:30:00,147.6,147.92,147.47,147.85,85012.0,140.668,140.973,140.5441,140.9063,85012.0
2019-02-26 10:00:00,147.79,148.23,147.79,148.07,75109.0,140.8491,141.2684,140.8491,141.116,75109.0
2019-02-26 10:30:00,148.06,148.14,147.66,147.68,54445.0,141.1064,141.1827,140.7252,140.7443,54445.0
2019-02-26 11:00:00,147.66,148.28,147.62,148.19,40209.0,140.7252,141.3161,140.6871,141.2303,40209.0
2019-02-26 11:30:00,148.25,148.35,147.93,147.99,53632.0,141.2875,141.3828,140.9825,141.0397,53632.0
2019-02-26 12:00:00,148.02,148.09,147.85,147.97,30999.0,141.0683,141.135,140.9063,141.0207,30999.0
2019-02-26 12:30:00,147.97,147.99,147.78,147.78,50135.0,141.0207,141.0397,140.8396,140.8396,50135.0
2019-02-26 13:00:00,147.83,148.0,147.79,147.91,25572.0,140.8872,141.0492,140.8491,140.9635,25572.0
2019-02-26 13:30:00,147.9,147.98,147.8,147.93,18850.0,140.9539,141.0302,140.8586,140.9825,18850.0
2019-02-26 14:00:00,147.94,148.05,147.92,147.94,72396.0,140.9921,141.0969,140.973,140.9921,72396.0
2019-02-26 14:30:00,147.96,148.28,147.94,148.21,161443.0,141.0111,141.3161,140.9921,141.2494,161443.0
2019-02-26 15:00:00,148.24,148.42,148.23,148.26,73806.0,141.278,141.4495,141.2684,141.297,73806.0
2019-02-26 15:30:00,148.22,148.37,147.95,147.95,287854.0,141.2589,141.4019,141.0016,141.0016,287854.0
2019-02-27 09:30:00,147.45,147.99,147.36,147.52,99030.0,140.5251,141.0397,140.4393,140.5918,99030.0
2019-02-27 10:00:00,147.48,147.55,146.75,146.91,163333.0,140.5537,140.6204,139.858,140.0104,163333.0
2019-02-27 10:30:00,146.91,147.24,146.81,147.02,53153.0,140.0104,140.3249,139.9151,140.1153,53153.0
2019-02-27 11:00:00,147.02,147.44,147.0,147.37,39572.0,140.1153,140.5156,140.0962,140.4488,39572.0
2019-02-27 11:30:00,147.35,147.61,147.34,147.54,40845.0,140.4298,140.6776,140.4202,140.6109,40845.0
2019-02-27 12:00:00,147.54,147.7,147.54,147.62,27785.0,140.6109,140.7633,140.6109,140.6871,27785.0
2019-02-27 12:30:00,147.64,147.77,147.62,147.63,97372.0,140.7062,140.8301,140.6871,140.6966,97372.0
2019-02-27 13:00:00,147.65,147.99,147.62,147.85,62593.0,140.7157,141.0397,140.6871,140.9063,62593.0
2019-02-27 13:30:00,147.87,147.91,147.74,147.86,30128.0,140.9254,140.9635,140.8015,140.9158,30128.0
2019-02-27 14:00:00,147.85,148.0,147.8,147.88,43883.0,140.9063,141.0492,140.8586,140.9349,43883.0
2019-02-27 14:30:00,147.93,148.14,147.9,148.02,84608.0,140.9825,141.1827,140.9539,141.0683,84608.0
2019-02-27 15:00:00,148.0,148.13,147.91,147.91,47954.0,141.0492,141.1731,140.9635,140.9635,47954.0
2019-02-27 15:30:00,147.89,148.03,147.79,147.97,169760.0,140.9444,141.0778,140.8491,141.0207,169760.0
2019-02-28 09:30:00,147.75,148.1,147.6,147.94,58043.0,140.811,141.1446,140.668,140.9921,58043.0
2019-02-28 10:00:00,147.92,147.92,147.47,147.61,81899.0,140.973,140.973,140.5441,140.6776,81899.0
2019-02-28 10:30:00,147.72,147.81,147.52,147.68,90686.0,140.7824,140.8682,140.5918,140.7443,90686.0
2019-02-28 11:00:00,147.66,147.91,147.56,147.86,79299.0,140.7252,140.9635,140.6299,140.9158,79299.0
2019-02-28 11:30:00,147.86,148.1,147.83,147.98,33477.0,140.9158,141.1446,140.8872,141.0302,33477.0
2019-02-28 12:00:00,147.94,148.16,147.91,148.13,18029.0,140.9921,141.2017,140.9635,141.1731,18029.0
2019-02-28 12:30:00,148.15,148.16,148.02,148.11,18410.0,141.1922,141.2017,141.0683,141.1541,18410.0
2019-02-28 13:00:00,148.15,148.16,147.93,147.95,32913.0,141.1922,141.2017,140.9825,141.0016,32913.0
2019-02-28 13:30:00,147.96,148.1,147.92,147.99,30515.0,141.0111,141.1446,140.973,141.0397,30515.0
2019-02-28 14:00:00,147.99,148.03,147.83,147.97,45992.0,141.0397,141.0778,140.8872,141.0207,45992.0
2019-02-28 14:30:00,147.95,147.95,147.72,147.78,34928.0,141.0016,141.0016,140.7824,140.8396,34928.0
2019-02-28 15:00:00,147.76,147.83,147.69,147.79,54989.0,140.8205,140.8872,140.7538,140.8491,54989.0
2019-02-28 15:30:00,147.8,147.94,147.48,147.62,210423.0,140.8586,140.9921,140.5537,140.6871,210423.0
2019-03-01 09:30:00,148.68,148.8,148.61,148.71,78465.0,141.6973,141.8117,141.6306,141.7259,78465.0
2019-03-01 10:00:00,148.68,148.69,148.08,148.17,71210.0,141.6973,141.7068,141.1255,141.2113,71210.0
2019-03-01 10:30:00,148.19,148.33,148.1,148.22,62110.0,141.2303,141.3638,141.1446,141.2589,62110.0
2019-03-01 11:00:00,148.24,148.26,147.92,148.0,57131.0,141.278,141.297,140.973,141.0492,57131.0
2019-03-01 11:30:00,148.05,148.12,147.73,147.91,33019.0,141.0969,141.1636,140.7919,140.9635,33019.0
2019-03-01 12:00:00,147.92,148.26,147.9,148.26,35713.0,140.973,141.297,140.9539,141.297,35713.0
2019-03-01 12:30:00,148.27,148.43,148.25,148.39,58858.0,141.3066,141.4591,141.2875,141.4209,58858.0
2019-03-01 13:00:00,148.39,148.51,148.36,148.43,93242.0,141.4209,141.5353,141.3923,141.4591,93242.0
2019-03-01 13:30:00,148.44,148.59,148.44,148.55,43017.0,141.4686,141.6115,141.4686,141.5734,43017.0
2019-03-01 14:00:00,148.55,148.93,148.52,148.93,41208.0,141.5734,141.9356,141.5448,141.9356,41208.0
2019-03-01 14:30:00,148.96,148.96,148.77,148.83,95201.0,141.9642,141.9642,141.7831,141.8403,95201.0
2019-03-01 15:00:00,148.84,148.84,148.68,148.76,48185.0,141.8498,141.8498,141.6973,141.7736,48185.0
2019-03-01 15:30:00,148.78,148.98,148.7,148.76,519906.0,141.7926,141.9832,141.7164,141.7736,519906.0
2019-03-04 09:30:00,149.49,149.63,149.24,149.44,84306.0,142.4693,142.6027,142.231,142.4216,84306.0
2019-03-04 10:00:00,149.43,149.43,148.92,149.21,49062.0,142.4121,142.4121,141.926,142.2024,49062.0
2019-03-04 10:30:00,149.26,149.26,148.7,148.7,34678.0,142.2501,142.2501,141.7164,141.7164,34678.0
2019-03-04 11:00:00,148.67,148.74,148.0,148.04,114582.0,141.6878,141.7545,141.0492,141.0874,114582.0
2019-03-04 11:30:00,147.99,148.04,146.9,147.06,79841.0,141.0397,141.0874,140.0009,140.1534,79841.0
2019-03-04 12:00:00,146.98,147.37,146.65,147.01,73591.0,140.0772,140.4488,139.7627,140.1057,73591.0
2019-03-04 12:30:00,146.99,147.17,146.66,146.95,46189.0,140.0867,140.2582,139.7722,140.0486,46189.0
2019-03-04 13:00:00,146.92,147.36,146.68,147.36,182345.0,140.02,140.4393,139.7912,140.4393,182345.0
2019-03-04 13:30:00,147.31,147.66,147.24,147.65,75074.0,140.3917,140.7252,140.3249,140.7157,75074.0
2019-03-04 14:00:00,147.65,147.78,147.43,147.78,91282.0,140.7157,140.8396,140.506,140.8396,91282.0
2019-03-04 14:30:00,147.78,147.91,147.67,147.69,50995.0,140.8396,140.9635,140.7347,140.7538,50995.0
2019-03-04 15:00:00,147.71,147.77,147.55,147.7,76536.0,140.7729,140.8301,140.6204,140.7633,76536.0
2019-03-04 15:30:00,147.68,148.09,147.61,148.06,323844.0,140.7443,141.135,140.6776,141.1064,323844.0
2019-03-05 09:30:00,148.09,148.09,147.5,147.77,43044.0,141.135,141.135,140.5727,140.8301,43044.0
2019-03-05 10:00:00,147.78,148.19,147.69,147.72,35326.0,140.8396,141.2303,140.7538,140.7824,35326.0
2019-03-05 10:30:00,147.91,148.12,147.89,147.94,19194.0,140.9635,141.1636,140.9444,140.9921,19194.0
2019-03-05 11:00:00,147.94,148.17,147.88,148.16,56016.0,140.9921,141.2113,140.9349,141.2017,56016.0
2019-03-05 11:30:00,148.08,148.34,148.04,148.16,25144.0,141.1255,141.3733,141.0874,141.2017,25144.0
2019-03-05 12:00:00,148.15,148.2,148.01,148.08,37840.0,141.1922,141.2399,141.0588,141.1255,37840.0
2019-03-05 12:30:00,148.08,148.15,148.0,148.09,16002.0,141.1255,141.1922,141.0492,141.135,16002.0
2019-03-05 13:00:00,148.1,148.29,147.99,147.99,24875.0,141.1446,141.3256,141.0397,141.0397,24875.0
2019-03-05 13:30:00,148.03,148.13,147.94,148.08,50372.0,141.0778,141.1731,140.9921,141.1255,50372.0
2019-03-05 14:00:00,148.14,148.21,148.07,148.19,42037.0,141.1827,141.2494,141.116,141.2303,42037.0
2019-03-05 14:30:00,148.2,148.34,148.1,148.33,53484.0,141.2399,141.3733,141.1446,141.3638,53484.0
2019-03-05 15:00:00,148.32,148.35,148.11,148.16,40624.0,141.3542,141.3828,141.1541,141.2017,40624.0
2019-03-05 15:30:00,148.17,148.38,147.93,147.95,181963.0,141.2113,141.4114,140.9825,141.0016,181963.0
2019-03-06 09:30:00,148.04,148.11,147.74,147.91,32914.0,141.0874,141.1541,140.8015,140.9635,32914.0
2019-03-06 10:00:00,147.93,148.01,147.49,147.51,55111.0,140.9825,141.0588,140.5632,140.5823,55111.0
2019-03-06 10:30:00,147.47,147.56,147.22,147.51,30169.0,140.5441,140.6299,140.3059,140.5823,30169.0
2019-03-06 11:00:00,147.52,147.7,147.31,147.36,46346.0,140.5918,140.7633,140.3917,140.4393,46346.0
2019-03-06 11:30:00,147.37,147.41,146.98,147.15,81150.0,140.4488,140.487,140.0772,140.2392,81150.0
2019-03-06 12:00:00,147.14,147.43,147.07,147.09,107975.0,140.2296,140.506,140.1629,140.182,107975.0
2019-03-06 12:30:00,147.14,147.33,146.99,146.99,36284.0,140.2296,140.4107,140.0867,140.0867,36284.0
2019-03-06 13:00:00,147.06,147.1,146.87,146.88,48978.0,140.1534,140.1915,139.9723,139.9819,48978.0
2019-03-06 13:30:00,146.98,147.32,146.98,147.32,28781.0,140.0772,140.4012,140.0772,140.4012,28781.0
2019-03-06 14:00:00,147.31,147.42,147.26,147.33,29823.0,140.3917,140.4965,140.344,140.4107,29823.0
2019-03-06 14:30:00,147.31,147.37,147.13,147.22,52333.0,140.3917,140.4488,140.2201,140.3059,52333.0
2019-03-06 15:00:00,147.27,147.34,146.89,147.01,61290.0,140.3535,140.4202,139.9914,140.1057,61290.0
2019-03-06 15:30:00,147.02,147.29,146.99,147.06,364115.0,140.1153,140.3726,140.0867,140.1534,364115.0
2019-03-07 09:30:00,146.79,146.79,145.51,145.81,210348.0,139.8961,139.8961,138.6762,138.9621,210348.0
2019-03-07 10:00:00,145.78,145.86,145.33,145.66,254871.0,138.9335,139.0098,138.5046,138.8191,254871.0
2019-03-07 10:30:00,145.68,145.94,145.41,145.84,104576.0,138.8382,139.086,138.5809,138.9907,104576.0
2019-03-07 11:00:00,145.83,145.95,145.66,145.91,100702.0,138.9812,139.0955,138.8191,139.0574,100702.0
2019-03-07 11:30:00,146.03,146.3,146.01,146.07,75857.0,139.1718,139.4291,139.1527,139.2099,75857.0
2019-03-07 12:00:00,146.07,146.2,145.94,146.09,90216.0,139.2099,139.3338,139.086,139.229,90216.0
2019-03-07 12:30:00,146.07,146.41,145.82,146.35,134026.0,139.2099,139.5339,138.9716,139.4767,134026.0
2019-03-07 13:00:00,146.32,146.38,146.05,146.09,59588.0,139.4482,139.5053,139.1908,139.229,59588.0
2019-03-07 13:30:00,146.1,146.12,145.84,145.89,40457.0,139.2385,139.2575,138.9907,139.0383,40457.0
2019-03-07 14:00:00,145.9,145.96,145.53,145.69,82663.0,139.0479,139.1051,138.6953,138.8477,82663.0
2019-03-07 14:30:00,145.7,145.73,145.12,145.17,140459.0,138.8573,138.8859,138.3045,138.3522,140459.0
2019-03-07 15:00:00,145.22,145.51,145.07,145.23,118395.0,138.3998,138.6762,138.2569,138.4093,118395.0
2019-03-07 15:30:00,145.25,145.64,145.23,145.61,194530.0,138.4284,138.8001,138.4093,138.7715,194530.0
2019-03-08 09:30:00,144.2,144.65,143.94,144.45,205758.0,137.4277,137.8566,137.1799,137.666,205758.0
2019-03-08 10:00:00,144.43,144.6,144.12,144.53,272891.0,137.6469,137.8089,137.3515,137.7422,272891.0
2019-03-08 10:30:00,144.57,145.0,144.34,144.68,115257.0,137.7803,138.1901,137.5611,137.8852,115257.0
2019-03-08 11:00:00,144.65,145.11,144.61,145.03,44094.0,137.8566,138.295,137.8185,138.2187,44094.0
2019-03-08 11:30:00,145.0,145.03,144.68,144.68,43591.0,138.1901,138.2187,137.8852,137.8852,43591.0
2019-03-08 12:00:00,144.7,144.7,144.37,144.55,70842.0,137.9042,137.9042,137.5897,137.7613,70842.0
2019-03-08 12:30:00,144.55,144.57,144.23,144.28,22518.0,137.7613,137.7803,137.4563,137.504,22518.0
2019-03-08 13:00:00,144.33,144.45,144.24,144.4,24720.0,137.5516,137.666,137.4658,137.6183,24720.0
2019-03-08 13:30:00,144.35,144.64,144.31,144.55,34608.0,137.5707,137.8471,137.5325,137.7613,34608.0
2019-03-08 14:00:00,144.53,144.72,144.41,144.72,18082.0,137.7422,137.9233,137.6279,137.9233,18082.0
2019-03-08 14:30:00,144.68,145.17,144.68,144.98,51793.0,137.8852,138.3522,137.8852,138.1711,51793.0
2019-03-08 15:00:00,144.94,145.09,144.66,144.73,59424.0,138.133,138.2759,137.8661,137.9328,59424.0
2019-03-08 15:30:00,144.69,145.42,144.69,145.39,157816.0,137.8947,138.5904,137.8947,138.5618,157816.0
2019-03-11 09:30:00,145.74,146.53,145.69,146.49,70554.0,138.8954,139.6483,138.8477,139.6102,70554.0
2019-03-11 10:00:00,146.46,146.73,146.46,146.68,37093.0,139.5816,139.8389,139.5816,139.7912,37093.0
2019-03-11 10:30:00,146.68,146.99,146.59,146.99,39254.0,139.7912,140.0867,139.7055,140.0867,39254.0
2019-03-11 11:00:00,146.98,147.22,146.94,147.14,25835.0,140.0772,140.3059,140.039,140.2296,25835.0
2019-03-11 11:30:00,147.09,147.29,147.05,147.27,91851.0,140.182,140.3726,140.1439,140.3535,91851.0
2019-03-11 12:00:00,147.2,147.39,147.19,147.3,38829.0,140.2868,140.4679,140.2773,140.3821,38829.0
2019-03-11 12:30:00,147.29,147.4,147.26,147.29,26378.0,140.3726,140.4774,140.344,140.3726,26378.0
2019-03-11 13:00:00,147.31,147.51,147.23,147.5,24077.0,140.3917,140.5823,140.3154,140.5727,24077.0
2019-03-11 13:30:00,147.52,147.61,147.46,147.57,50254.0,140.5918,140.6776,140.5346,140.6394,50254.0
2019-03-11 14:00:00,147.53,147.56,147.42,147.51,25938.0,140.6013,140.6299,140.4965,140.5823,25938.0
2019-03-11 14:30:00,147.5,147.67,147.48,147.58,66117.0,140.5727,140.7347,140.5537,140.649,66117.0
2019-03-11 15:00:00,147.58,147.8,147.51,147.69,133740.0,140.649,140.8586,140.5823,140.7538,133740.0
2019-03-11 15:30:00,147.68,147.92,147.68,147.88,424332.0,140.7443,140.973,140.7443,140.9349,424332.0
2019-03-12 09:30:00,148.19,148.31,147.92,148.19,81940.0,141.2303,141.3447,140.973,141.2303,81940.0
2019-03-12 10:00:00,148.18,148.25,148.01,148.25,29189.0,141.2208,141.2875,141.0588,141.2875,29189.0
2019-03-12 10:30:00,148.29,148.62,148.29,148.46,42134.0,141.3256,141.6401,141.3256,141.4876,42134.0
2019-03-12 11:00:00,148.42,148.42,148.08,148.15,29992.0,141.4495,141.4495,141.1255,141.1922,29992.0
2019-03-12 11:30:00,148.16,148.59,148.11,148.56,108815.0,141.2017,141.6115,141.1541,141.5829,108815.0
2019-03-12 12:00:00,148.56,148.63,148.37,148.57,89144.0,141.5829,141.6497,141.4019,141.5925,89144.0
2019-03-12 12:30:00,148.56,148.57,148.38,148.48,59586.0,141.5829,141.5925,141.4114,141.5067,59586.0
2019-03-12 13:00:00,148.52,148.58,148.41,148.51,46469.0,141.5448,141.602,141.44,141.5353,46469.0
2019-03-12 13:30:00,148.52,148.7,148.43,148.65,36562.0,141.5448,141.7164,141.4591,141.6687,36562.0
2019-03-12 14:00:00,148.65,148.74,148.49,148.52,75417.0,141.6687,141.7545,141.5162,141.5448,75417.0
2019-03-12 14:30:00,148.53,148.64,148.49,148.61,44915.0,141.5544,141.6592,141.5162,141.6306,44915.0
2019-03-12 15:00:00,148.59,148.61,148.18,148.34,37477.0,141.6115,141.6306,141.2208,141.3733,37477.0
2019-03-12 15:30:00,148.34,148.58,148.22,148.38,104178.0,141.3733,141.602,141.2589,141.4114,104178.0
2019-03-13 09:30:00,149.0,149.39,148.78,149.3,51066.0,142.0023,142.374,141.7926,142.2882,51066.0
2019-03-13 10:00:00,149.33,149.41,149.21,149.24,28794.0,142.3168,142.393,142.2024,142.231,28794.0
2019-03-13 10:30:00,149.25,149.57,149.25,149.53,44492.0,142.2405,142.5455,142.2405,142.5074,44492.0
2019-03-13 11:00:00,149.61,149.93,149.61,149.93,532080.0,142.5836,142.8886,142.5836,142.8886,532080.0
2019-03-13 11:30:00,149.92,150.0,149.72,149.82,586860.0,142.8791,142.9553,142.6885,142.7838,586860.0
2019-03-13 12:00:00,149.82,149.94,149.67,149.74,23298.0,142.7838,142.8981,142.6408,142.7075,23298.0
2019-03-13 12:30:00,149.72,149.84,149.66,149.76,90845.0,142.6885,142.8028,142.6313,142.7266,90845.0
2019-03-13 13:00:00,149.78,149.87,149.74,149.82,25547.0,142.7457,142.8314,142.7075,142.7838,25547.0
2019-03-13 13:30:00,149.8,149.91,149.75,149.91,71387.0,142.7647,142.8695,142.7171,142.8695,71387.0
2019-03-13 14:00:00,149.91,150.06,149.86,149.87,87354.0,142.8695,143.0125,142.8219,142.8314,87354.0
2019-03-13 14:30:00,149.85,149.85,149.27,149.57,122246.0,142.8124,142.8124,142.2596,142.5455,122246.0
2019-03-13 15:00:00,149.55,149.61,149.36,149.45,41328.0,142.5265,142.5836,142.3454,142.4312,41328.0
2019-03-13 15:30:00,149.46,149.64,149.3,149.38,233028.0,142.4407,142.6122,142.2882,142.3644,233028.0
2019-03-14 09:30:00,149.43,149.54,149.17,149.46,35336.0,142.4121,142.5169,142.1643,142.4407,35336.0
2019-03-14 10:00:00,149.43,149.43,148.96,149.21,24366.0,142.4121,142.4121,141.9642,142.2024,24366.0
2019-03-14 10:30:00,149.22,149.42,149.1,149.22,58480.0,142.212,142.4026,142.0976,142.212,58480.0
2019-03-14 11:00:00,149.22,149.4,149.14,149.25,38692.0,142.212,142.3835,142.1357,142.2405,38692.0
2019-03-14 11:30:00,149.26,149.53,149.2,149.46,34348.0,142.2501,142.5074,142.1929,142.4407,34348.0
2019-03-14 12:00:00,149.45,149.57,149.34,149.42,30204.0,142.4312,142.5455,142.3263,142.4026,30204.0
2019-03-14 12:30:00,149.4,149.54,149.38,149.42,31342.0,142.3835,142.5169,142.3644,142.4026,31342.0
2019-03-14 13:00:00,149.42,149.45,149.31,149.41,37366.0,142.4026,142.4312,142.2977,142.393,37366.0
2019-03-14 13:30:00,149.43,149.46,149.23,149.26,51338.0,142.4121,142.4407,142.2215,142.2501,51338.0
2019-03-14 14:00:00,149.27,149.35,149.23,149.34,90462.0,142.2596,142.3358,142.2215,142.3263,90462.0
2019-03-14 14:30:00,149.33,149.33,149.16,149.3,53125.0,142.3168,142.3168,142.1548,142.2882,53125.0
2019-03-14 15:00:00,149.31,149.4,149.25,149.32,56223.0,142.2977,142.3835,142.2405,142.3073,56223.0
2019-03-14 15:30:00,149.29,149.46,149.24,149.3,106439.0,142.2787,142.4407,142.231,142.2882,106439.0
2019-03-15 09:30:00,149.65,149.94,149.52,149.85,34640.0,142.6218,142.8981,142.4979,142.8124,34640.0
2019-03-15 10:00:00,149.83,149.85,149.55,149.76,25762.0,142.7933,142.8124,142.5265,142.7266,25762.0
2019-03-15 10:30:00,149.8,149.85,149.57,149.75,43289.0,142.7647,142.8124,142.5455,142.7171,43289.0
2019-03-15 11:00:00,149.79,150.09,149.7,150.03,73613.0,142.7552,143.0411,142.6694,142.9839,73613.0
2019-03-15 11:30:00,150.04,150.28,149.95,150.21,118486.0,142.9934,143.2222,142.9077,143.1555,118486.0
2019-03-15 12:00:00,150.2,150.51,150.14,150.43,98719.0,143.1459,143.4414,143.0887,143.3651,98719.0
2019-03-15 12:30:00,150.42,150.55,150.34,150.39,104462.0,143.3556,143.4795,143.2794,143.327,104462.0
2019-03-15 13:00:00,150.39,150.47,150.13,150.35,269915.0,143.327,143.4032,143.0792,143.2889,269915.0
2019-03-15 13:30:00,150.34,150.5,150.34,150.4,34852.0,143.2794,143.4318,143.2794,143.3365,34852.0
2019-03-15 14:00:00,150.38,150.38,150.2,150.24,73885.0,143.3175,143.3175,143.1459,143.184,73885.0
2019-03-15 14:30:00,150.28,150.33,150.22,150.25,57509.0,143.2222,143.2698,143.165,143.1936,57509.0
2019-03-15 15:00:00,150.22,150.26,150.09,150.17,77184.0,143.165,143.2031,143.0411,143.1173,77184.0
2019-03-15 15:30:00,150.15,150.17,149.8,150.02,211760.0,143.0983,143.1173,142.7647,142.9744,211760.0
2019-03-18 09:30:00,150.11,150.6,150.08,150.6,52623.0,143.0602,143.5271,143.0316,143.5271,52623.0
2019-03-18 10:00:00,150.61,150.7,150.48,150.59,44254.0,143.5367,143.6224,143.4128,143.5176,44254.0
2019-03-18 10:30:00,150.61,150.77,150.44,150.72,93713.0,143.5367,143.6892,143.3747,143.6415,93713.0
2019-03-18 11:00:00,150.68,150.7,149.99,150.06,76563.0,143.6034,143.6224,142.9458,143.0125,76563.0
2019-03-18 11:30:00,150.06,150.18,149.89,150.03,32191.0,143.0125,143.1269,142.8505,142.9839,32191.0
2019-03-18 12:00:00,150.03,150.09,149.84,149.94,43720.0,142.9839,143.0411,142.8028,142.8981,43720.0
2019-03-18 12:30:00,149.93,150.18,149.83,150.12,36033.0,142.8886,143.1269,142.7933,143.0697,36033.0
2019-03-18 13:00:00,150.1,150.24,150.1,150.19,38983.0,143.0506,143.184,143.0506,143.1364,38983.0
2019-03-18 13:30:00,150.17,150.34,150.14,150.34,55261.0,143.1173,143.2794,143.0887,143.2794,55261.0
2019-03-18 14:00:00,150.34,150.39,150.31,150.36,42926.0,143.2794,143.327,143.2508,143.2984,42926.0
2019-03-18 14:30:00,150.37,150.51,150.33,150.47,61435.0,143.3079,143.4414,143.2698,143.4032,61435.0
2019-03-18 15:00:00,150.47,150.49,150.3,150.34,45502.0,143.4032,143.4223,143.2412,143.2794,45502.0
2019-03-18 15:30:00,150.34,150.65,150.34,150.57,170320.0,143.2794,143.5748,143.2794,143.4986,170320.0
2019-03-19 09:30:00,151.18,151.3,150.95,151.03,86478.0,144.0799,144.1943,143.8607,143.9369,86478.0
2019-03-19 10:00:00,151.01,151.37,151.01,151.04,77692.0,143.9179,144.261,143.9179,143.9465,77692.0
2019-03-19 10:30:00,151.02,151.21,150.91,150.91,23378.0,143.9274,144.1085,143.8226,143.8226,23378.0
2019-03-19 11:00:00,150.99,151.37,150.96,151.34,29169.0,143.8988,144.261,143.8702,144.2324,29169.0
2019-03-19 11:30:00,151.28,151.62,151.26,151.6,67724.0,144.1752,144.4992,144.1561,144.4802,67724.0
2019-03-19 12:00:00,151.61,151.75,151.54,151.55,21356.0,144.4897,144.6231,144.423,144.4325,21356.0
2019-03-19 12:30:00,151.54,151.6,150.85,151.33,178558.0,144.423,144.4802,143.7654,144.2229,178558.0
2019-03-19 13:00:00,151.35,151.41,151.21,151.36,48622.0,144.2419,144.2991,144.1085,144.2514,48622.0
2019-03-19 13:30:00,151.34,151.42,151.19,151.23,41438.0,144.2324,144.3086,144.0894,144.1276,41438.0
2019-03-19 14:00:00,151.26,151.32,151.05,151.25,123143.0,144.1561,144.2133,143.956,144.1466,123143.0
2019-03-19 14:30:00,151.27,151.37,151.08,151.11,60601.0,144.1657,144.261,143.9846,144.0132,60601.0
2019-03-19 15:00:00,151.13,151.19,150.63,150.68,52302.0,144.0323,144.0894,143.5557,143.6034,52302.0
2019-03-19 15:30:00,150.64,150.9,150.3,150.87,118020.0,143.5653,143.8131,143.2412,143.7845,118020.0
2019-03-20 09:30:00,150.34,150.48,149.95,150.0,84399.0,143.6877,143.8216,143.315,143.3628,84399.0
2019-03-20 10:00:00,150.07,150.32,149.98,150.21,45444.0,143.4297,143.6686,143.3437,143.5635,45444.0
2019-03-20 10:30:00,150.22,150.31,150.09,150.2,26772.0,143.5731,143.6591,143.4488,143.5539,26772.0
2019-03-20 11:00:00,150.3,150.34,150.12,150.13,28345.0,143.6495,143.6877,143.4775,143.487,28345.0
2019-03-20 11:30:00,150.15,150.17,149.56,149.58,33264.0,143.5062,143.5253,142.9423,142.9614,33264.0
2019-03-20 12:00:00,149.65,149.89,149.65,149.82,32215.0,143.0283,143.2577,143.0283,143.1908,32215.0
2019-03-20 12:30:00,149.79,149.84,149.35,149.77,79881.0,143.1621,143.2099,142.7416,143.143,79881.0
2019-03-20 13:00:00,149.7,149.86,149.7,149.72,59292.0,143.0761,143.229,143.0761,143.0952,59292.0
2019-03-20 13:30:00,149.73,149.94,149.71,149.94,32258.0,143.1047,143.3054,143.0856,143.3054,32258.0
2019-03-20 14:00:00,149.97,151.22,149.97,151.22,187485.0,143.3341,144.5288,143.3341,144.5288,187485.0
2019-03-20 14:30:00,151.25,151.4,151.05,151.16,70808.0,144.5575,144.7008,144.3663,144.4715,70808.0
2019-03-20 15:00:00,151.19,151.29,150.84,150.94,45191.0,144.5001,144.5957,144.1656,144.2612,45191.0
2019-03-20 15:30:00,150.94,150.94,150.35,150.49,152347.0,144.2612,144.2612,143.6973,143.8311,152347.0
2019-03-21 09:30:00,149.99,151.3,149.99,151.07,161099.0,143.3532,144.6053,143.3532,144.3854,161099.0
2019-03-21 10:00:00,151.07,151.41,151.05,151.38,28215.0,144.3854,144.7104,144.3663,144.6817,28215.0
2019-03-21 10:30:00,151.35,151.67,151.3,151.67,40640.0,144.6531,144.9589,144.6053,144.9589,40640.0
2019-03-21 11:00:00,151.67,151.93,151.67,151.74,46568.0,144.9589,145.2074,144.9589,145.0258,46568.0
2019-03-21 11:30:00,151.72,152.16,151.67,152.15,85501.0,145.0067,145.4272,144.9589,145.4177,85501.0
2019-03-21 12:00:00,152.15,152.15,151.79,151.8,46373.0,145.4177,145.4177,145.0736,145.0831,46373.0
2019-03-21 12:30:00,151.81,151.92,151.71,151.85,20070.0,145.0927,145.1978,144.9971,145.1309,20070.0
2019-03-21 13:00:00,151.87,152.14,151.87,152.13,39611.0,145.1501,145.4081,145.1501,145.3985,39611.0
2019-03-21 13:30:00,152.15,152.25,152.02,152.15,67568.0,145.4177,145.5132,145.2934,145.4177,67568.0
2019-03-21 14:00:00,152.17,152.63,152.16,152.62,96020.0,145.4368,145.8764,145.4272,145.8669,96020.0
2019-03-21 14:30:00,152.62,152.77,152.59,152.63,58282.0,145.8669,146.0102,145.8382,145.8764,58282.0
2019-03-21 15:00:00,152.64,152.86,152.5,152.62,78380.0,145.886,146.0962,145.7522,145.8669,78380.0
2019-03-21 15:30:00,152.62,152.86,152.57,152.68,175074.0,145.8669,146.0962,145.8191,145.9242,175074.0
2019-03-22 09:30:00,151.89,152.24,150.99,151.12,178547.0,145.1692,145.5037,144.309,144.4332,178547.0
2019-03-22 10:00:00,151.1,151.9,151.1,151.42,96192.0,144.4141,145.1787,144.4141,144.72,96192.0
2019-03-22 10:30:00,151.52,151.64,150.96,150.96,89771.0,144.8155,144.9302,144.2803,144.2803,89771.0
2019-03-22 11:00:00,150.97,151.09,150.67,150.73,105349.0,144.2899,144.4046,144.0031,144.0605,105349.0
2019-03-22 11:30:00,150.65,150.8,149.77,149.8,136650.0,143.984,144.1274,143.143,143.1716,136650.0
2019-03-22 12:00:00,149.78,150.24,149.77,149.97,71304.0,143.1525,143.5922,143.143,143.3341,71304.0
2019-03-22 12:30:00,149.94,150.19,149.66,150.15,117956.0,143.3054,143.5444,143.0378,143.5062,117956.0
2019-03-22 13:00:00,150.16,150.34,149.91,149.97,60510.0,143.5157,143.6877,143.2768,143.3341,60510.0
2019-03-22 13:30:00,149.97,150.21,149.68,149.75,78703.0,143.3341,143.5635,143.057,143.1239,78703.0
2019-03-22 14:00:00,149.74,150.42,149.73,150.31,79417.0,143.1143,143.7642,143.1047,143.6591,79417.0
2019-03-22 14:30:00,150.34,150.64,150.08,150.52,106500.0,143.6877,143.9745,143.4393,143.8598,106500.0
2019-03-22 15:00:00,150.52,150.67,150.02,150.03,176429.0,143.8598,144.0031,143.3819,143.3915,176429.0
2019-03-22 15:30:00,150.01,150.01,149.36,149.39,361402.0,143.3724,143.3724,142.7511,142.7798,361402.0
2019-03-25 09:30:00,149.02,149.79,148.55,148.66,102207.0,142.4262,143.1621,141.977,142.0821,102207.0
2019-03-25 10:00:00,148.66,148.85,148.42,148.83,143321.0,142.0821,142.2637,141.8527,142.2446,143321.0
2019-03-25 10:30:00,148.83,149.54,148.7,149.43,77663.0,142.2446,142.9231,142.1203,142.818,77663.0
2019-03-25 11:00:00,149.4,149.88,149.25,149.87,144327.0,142.7893,143.2481,142.646,143.2385,144327.0
2019-03-25 11:30:00,149.86,149.86,149.28,149.29,79123.0,143.229,143.229,142.6747,142.6842,79123.0
2019-03-25 12:00:00,149.24,149.62,149.21,149.51,18940.0,142.6364,142.9996,142.6077,142.8945,18940.0
2019-03-25 12:30:00,149.46,149.49,148.92,149.29,61112.0,142.8467,142.8754,142.3306,142.6842,61112.0
2019-03-25 13:00:00,149.29,149.48,148.99,149.07,63525.0,142.6842,142.8658,142.3975,142.4739,63525.0
2019-03-25 13:30:00,149.06,149.19,148.67,148.76,181192.0,142.4644,142.5886,142.0916,142.1777,181192.0
2019-03-25 14:00:00,148.73,148.89,148.53,148.69,95991.0,142.149,142.3019,141.9578,142.1108,95991.0
2019-03-25 14:30:00,148.72,149.15,148.71,149.13,40891.0,142.1394,142.5504,142.1299,142.5313,40891.0
2019-03-25 15:00:00,149.18,149.55,149.05,149.46,56424.0,142.5791,142.9327,142.4548,142.8467,56424.0
2019-03-25 15:30:00,149.46,149.57,149.23,149.37,161453.0,142.8467,142.9518,142.6269,142.7607,161453.0
2019-03-26 09:30:00,150.5,150.96,150.43,150.95,201595.0,143.8407,144.2803,143.7738,144.2708,201595.0
2019-03-26 10:00:00,151.0,151.02,150.54,150.73,97015.0,144.3185,144.3377,143.8789,144.0605,97015.0
2019-03-26 10:30:00,150.65,151.02,150.42,150.95,84057.0,143.984,144.3377,143.7642,144.2708,84057.0
2019-03-26 11:00:00,150.95,151.01,150.62,150.72,42604.0,144.2708,144.3281,143.9554,144.0509,42604.0
2019-03-26 11:30:00,150.71,150.82,150.19,150.38,45798.0,144.0414,144.1465,143.5444,143.726,45798.0
2019-03-26 12:00:00,150.38,150.56,150.15,150.19,24173.0,143.726,143.898,143.5062,143.5444,24173.0
2019-03-26 12:30:00,150.23,150.27,149.94,150.12,25968.0,143.5826,143.6208,143.3054,143.4775,25968.0
2019-03-26 13:00:00,150.11,150.33,150.08,150.13,24175.0,143.4679,143.6782,143.4393,143.487,24175.0
2019-03-26 13:30:00,150.13,150.13,149.67,149.7,23424.0,143.487,143.487,143.0474,143.0761,23424.0
2019-03-26 14:00:00,149.73,149.79,149.51,149.55,81948.0,143.1047,143.1621,142.8945,142.9327,81948.0
2019-03-26 14:30:00,149.48,149.77,149.39,149.74,64043.0,142.8658,143.143,142.7798,143.1143,64043.0
2019-03-26 15:00:00,149.72,149.91,149.54,149.55,96351.0,143.0952,143.2768,142.9231,142.9327,96351.0
2019-03-26 15:30:00,149.54,150.13,149.41,150.1,229346.0,142.9231,143.487,142.7989,143.4584,229346.0
2019-03-27 09:30:00,150.23,150.57,149.9,149.94,164048.0,143.5826,143.9076,143.2672,143.3054,164048.0
2019-03-27 10:00:00,149.95,150.39,149.84,150.25,273860.0,143.315,143.7355,143.2099,143.6017,273860.0
2019-03-27 10:30:00,150.21,150.3,149.41,149.62,109277.0,143.5635,143.6495,142.7989,142.9996,109277.0
2019-03-27 11:00:00,149.6,149.75,148.69,148.72,44102.0,142.9805,143.1239,142.1108,142.1394,44102.0
2019-03-27 11:30:00,148.7,148.76,148.14,148.38,232055.0,142.1203,142.1777,141.5851,141.8145,232055.0
2019-03-27 12:00:00,148.33,148.8,148.26,148.76,69941.0,141.7667,142.2159,141.6998,142.1777,69941.0
2019-03-27 12:30:00,148.74,149.01,148.74,148.77,76022.0,142.1585,142.4166,142.1585,142.1872,76022.0
2019-03-27 13:00:00,148.76,149.27,148.59,149.22,46412.0,142.1777,142.6651,142.0152,142.6173,46412.0
2019-03-27 13:30:00,149.22,149.44,149.07,149.27,51079.0,142.6173,142.8276,142.4739,142.6651,51079.0
2019-03-27 14:00:00,149.28,149.54,149.2,149.3,83216.0,142.6747,142.9231,142.5982,142.6938,83216.0
2019-03-27 14:30:00,149.32,149.44,149.0,149.22,98736.0,142.7129,142.8276,142.407,142.6173,98736.0
2019-03-27 15:00:00,149.25,149.41,149.04,149.41,51413.0,142.646,142.7989,142.4453,142.7989,51413.0
2019-03-27 15:30:00,149.42,149.61,149.17,149.28,303123.0,142.8085,142.9901,142.5695,142.6747,303123.0
2019-03-28 09:30:00,149.67,150.02,149.42,150.0,173116.0,143.0474,143.3819,142.8085,143.3628,173116.0
2019-03-28 10:00:00,150.05,150.3,149.91,150.1,37099.0,143.4106,143.6495,143.2768,143.4584,37099.0
2019-03-28 10:30:00,150.1,150.3,149.78,149.78,42524.0,143.4584,143.6495,143.1525,143.1525,42524.0
2019-03-28 11:00:00,149.8,149.81,149.11,149.11,68676.0,143.1716,143.1812,142.5122,142.5122,68676.0
2019-03-28 11:30:00,149.15,149.55,149.1,149.45,94468.0,142.5504,142.9327,142.5026,142.8371,94468.0
2019-03-28 12:00:00,149.45,149.57,149.22,149.54,25037.0,142.8371,142.9518,142.6173,142.9231,25037.0
2019-03-28 12:30:00,149.55,149.8,149.49,149.78,33315.0,142.9327,143.1716,142.8754,143.1525,33315.0
2019-03-28 13:00:00,149.81,149.94,149.78,149.94,24198.0,143.1812,143.3054,143.1525,143.3054,24198.0
2019-03-28 13:30:00,149.91,149.96,149.75,149.93,73673.0,143.2768,143.3246,143.1239,143.2959,73673.0
2019-03-28 14:00:00,149.92,149.96,149.81,149.91,54166.0,143.2863,143.3246,143.1812,143.2768,54166.0
2019-03-28 14:30:00,149.9,149.9,149.66,149.82,99570.0,143.2672,143.2672,143.0378,143.1908,99570.0
2019-03-28 15:00:00,149.82,150.1,149.78,149.95,55257.0,143.1908,143.4584,143.1525,143.315,55257.0
2019-03-28 15:30:00,149.96,150.14,149.94,150.01,169648.0,143.3246,143.4966,143.3054,143.3724,169648.0
2019-03-29 09:30:00,151.05,151.07,150.56,150.81,72571.0,144.3663,144.3854,143.898,144.137,72571.0
2019-03-29 10:00:00,150.81,151.08,150.75,151.05,63885.0,144.137,144.395,144.0796,144.3663,63885.0
2019-03-29 10:30:00,151.02,151.07,150.49,150.66,65001.0,144.3377,144.3854,143.8311,143.9936,65001.0
2019-03-29 11:00:00,150.66,151.01,150.65,151.01,59280.0,143.9936,144.3281,143.984,144.3281,59280.0
2019-03-29 11:30:00,151.05,151.18,150.93,150.93,59292.0,144.3663,144.4906,144.2516,144.2516,59292.0
2019-03-29 12:00:00,150.89,151.0,150.69,150.96,97528.0,144.2134,144.3185,144.0223,144.2803,97528.0
2019-03-29 12:30:00,150.94,151.08,150.88,151.03,17893.0,144.2612,144.395,144.2039,144.3472,17893.0
2019-03-29 13:00:00,151.05,151.05,150.82,150.93,28340.0,144.3663,144.3663,144.1465,144.2516,28340.0
2019-03-29 13:30:00,150.95,151.04,150.84,150.97,169114.0,144.2708,144.3568,144.1656,144.2899,169114.0
2019-03-29 14:00:00,150.97,151.15,150.95,151.15,63500.0,144.2899,144.4619,144.2708,144.4619,63500.0
2019-03-29 14:30:00,151.12,151.32,150.95,151.28,143726.0,144.4332,144.6244,144.2708,144.5862,143726.0
2019-03-29 15:00:00,151.29,151.4,151.0,151.11,124046.0,144.5957,144.7008,144.3185,144.4237,124046.0
2019-03-29 15:30:00,151.12,151.42,151.02,151.33,476505.0,144.4332,144.72,144.3377,144.6339,476505.0
2019-04-01 09:30:00,152.61,152.77,152.28,152.38,119736.0,145.8573,146.0102,145.5419,145.6375,119736.0
2019-04-01 10:00:00,152.4,152.61,152.16,152.35,82171.0,145.6566,145.8573,145.4272,145.6088,82171.0
2019-04-01 10:30:00,152.37,152.5,152.31,152.47,44277.0,145.6279,145.7522,145.5706,145.7235,44277.0
2019-04-01 11:00:00,152.48,152.75,152.43,152.67,42625.0,145.7331,145.9911,145.6853,145.9147,42625.0
2019-04-01 11:30:00,152.64,152.64,152.44,152.59,33776.0,145.886,145.886,145.6948,145.8382,33776.0
2019-04-01 12:00:00,152.58,152.66,152.44,152.61,28282.0,145.8286,145.9051,145.6948,145.8573,28282.0
2019-04-01 12:30:00,152.64,152.8,152.62,152.78,39081.0,145.886,146.0389,145.8669,146.0198,39081.0
2019-04-01 13:00:00,152.8,152.84,152.66,152.77,42028.0,146.0389,146.0771,145.9051,146.0102,42028.0
2019-04-01 13:30:00,152.76,152.89,152.71,152.89,26284.0,146.0007,146.1249,145.9529,146.1249,26284.0
2019-04-01 14:00:00,152.9,153.0,152.86,152.87,81855.0,146.1345,146.23,146.0962,146.1058,81855.0
2019-04-01 14:30:00,152.87,153.06,152.86,153.0,159716.0,146.1058,146.2874,146.0962,146.23,159716.0
2019-04-01 15:00:00,152.99,153.03,152.82,153.02,239291.0,146.2205,146.2587,146.058,146.2492,239291.0
2019-04-01 15:30:00,153.01,153.21,152.95,153.07,449988.0,146.2396,146.4308,146.1823,146.297,449988.0
2019-04-02 09:30:00,153.19,153.19,152.9,153.01,52470.0,146.4116,146.4116,146.1345,146.2396,52470.0
2019-04-02 10:00:00,153.03,153.32,152.84,153.32,50807.0,146.2587,146.5359,146.0771,146.5359,50807.0
2019-04-02 10:30:00,153.32,153.34,153.11,153.24,55581.0,146.5359,146.555,146.3352,146.4594,55581.0
2019-04-02 11:00:00,153.25,153.26,152.84,153.13,100444.0,146.469,146.4785,146.0771,146.3543,100444.0
2019-04-02 11:30:00,153.13,153.24,153.0,153.19,36693.0,146.3543,146.4594,146.23,146.4116,36693.0
2019-04-02 12:00:00,153.2,153.28,153.04,153.12,31163.0,146.4212,146.4977,146.2683,146.3447,31163.0
2019-04-02 12:30:00,153.14,153.23,153.12,153.22,95432.0,146.3639,146.4499,146.3447,146.4403,95432.0
2019-04-02 13:00:00,153.22,153.34,153.14,153.29,89184.0,146.4403,146.555,146.3639,146.5072,89184.0
2019-04-02 13:30:00,153.31,153.38,153.27,153.31,102064.0,146.5263,146.5932,146.4881,146.5263,102064.0
2019-04-02 14:00:00,153.32,153.4,153.25,153.38,163182.0,146.5359,146.6124,146.469,146.5932,163182.0
2019-04-02 14:30:00,153.37,153.47,153.35,153.47,81289.0,146.5837,146.6793,146.5646,146.6793,81289.0
2019-04-02 15:00:00,153.47,153.56,153.47,153.53,90889.0,146.6793,146.7653,146.6793,146.7366,90889.0
2019-04-02 15:30:00,153.53,153.62,153.44,153.44,143179.0,146.7366,146.8226,146.6506,146.6506,143179.0
2019-04-03 09:30:00,154.19,154.25,153.95,154.06,48975.0,147.3674,147.4247,147.138,147.2431,48975.0
2019-04-03 10:00:00,154.05,154.29,153.83,154.28,37064.0,147.2336,147.463,147.0233,147.4534,37064.0
2019-04-03 10:30:00,154.24,154.48,154.2,154.46,37903.0,147.4152,147.6446,147.377,147.6254,37903.0
2019-04-03 11:00:00,154.5,154.73,154.48,154.59,55748.0,147.6637,147.8835,147.6446,147.7497,55748.0
2019-04-03 11:30:00,154.58,154.76,154.56,154.69,34005.0,147.7401,147.9122,147.721,147.8453,34005.0
2019-04-03 12:00:00,154.67,154.78,154.63,154.64,26808.0,147.8262,147.9313,147.7879,147.7975,26808.0
2019-04-03 12:30:00,154.63,154.64,154.48,154.55,38844.0,147.7879,147.7975,147.6446,147.7115,38844.0
2019-04-03 13:00:00,154.54,154.62,154.38,154.48,47460.0,147.7019,147.7784,147.549,147.6446,47460.0
2019-04-03 13:30:00,154.47,154.48,153.91,153.95,61260.0,147.635,147.6446,147.0998,147.138,61260.0
2019-04-03 14:00:00,153.93,154.13,153.8,154.1,88118.0,147.1189,147.31,146.9947,147.2814,88118.0
2019-04-03 14:30:00,154.1,154.1,153.82,153.93,78073.0,147.2814,147.2814,147.0138,147.1189,78073.0
2019-04-03 15:00:00,153.9,154.02,153.58,153.84,107146.0,147.0902,147.2049,146.7844,147.0329,107146.0
2019-04-03 15:30:00,153.84,154.13,153.77,154.0,225373.0,147.0329,147.31,146.966,147.1858,225373.0
2019-04-04 09:30:00,154.18,154.5,154.12,154.49,72386.0,147.3578,147.6637,147.3005,147.6541,72386.0
2019-04-04 10:00:00,154.47,154.54,153.89,153.9,63197.0,147.635,147.7019,147.0807,147.0902,63197.0
2019-04-04 10:30:00,153.89,154.22,153.64,154.03,29377.0,147.0807,147.3961,146.8417,147.2145,29377.0
2019-04-04 11:00:00,154.04,154.11,153.55,153.79,51790.0,147.224,147.2909,146.7557,146.9851,51790.0
2019-04-04 11:30:00,153.78,153.96,153.62,153.66,40007.0,146.9755,147.1476,146.8226,146.8608,40007.0
2019-04-04 12:00:00,153.67,153.79,153.4,153.53,61346.0,146.8704,146.9851,146.6124,146.7366,61346.0
2019-04-04 12:30:00,153.48,153.57,153.2,153.51,53838.0,146.6888,146.7748,146.4212,146.7175,53838.0
2019-04-04 13:00:00,153.54,153.72,153.46,153.62,47388.0,146.7462,146.9182,146.6697,146.8226,47388.0
2019-04-04 13:30:00,153.62,153.68,153.55,153.61,62970.0,146.8226,146.88,146.7557,146.8131,62970.0
2019-04-04 14:00:00,153.63,153.91,153.57,153.86,48467.0,146.8322,147.0998,146.7748,147.052,48467.0
2019-04-04 14:30:00,153.84,154.09,153.84,154.06,69430.0,147.0329,147.2718,147.0329,147.2431,69430.0
2019-04-04 15:00:00,154.07,154.09,153.86,153.89,88064.0,147.2527,147.2718,147.052,147.0807,88064.0
2019-04-04 15:30:00,153.9,154.15,153.89,154.07,145258.0,147.0902,147.3292,147.0807,147.2527,145258.0
2019-04-05 09:30:00,154.53,154.78,154.44,154.7,431219.0,147.6924,147.9313,147.6063,147.8548,431219.0
2019-04-05 10:00:00,154.75,154.9,154.74,154.82,42671.0,147.9026,148.046,147.8931,147.9695,42671.0
2019-04-05 10:30:00,154.8,154.94,154.65,154.77,80466.0,147.9504,148.0842,147.807,147.9217,80466.0
2019-04-05 11:00:00,154.79,154.91,154.71,154.82,49721.0,147.9408,148.0555,147.8644,147.9695,49721.0
2019-04-05 11:30:00,154.8,154.81,154.64,154.73,62071.0,147.9504,147.96,147.7975,147.8835,62071.0
2019-04-05 12:00:00,154.76,154.87,154.74,154.81,17394.0,147.9122,148.0173,147.8931,147.96,17394.0
2019-04-05 12:30:00,154.78,154.81,154.6,154.7,43474.0,147.9313,147.96,147.7593,147.8548,43474.0
2019-04-05 13:00:00,154.71,154.79,154.68,154.73,34045.0,147.8644,147.9408,147.8357,147.8835,34045.0
2019-04-05 13:30:00,154.72,154.8,154.66,154.78,91481.0,147.8739,147.9504,147.8166,147.9313,91481.0
2019-04-05 14:00:00,154.79,154.82,154.63,154.67,93659.0,147.9408,147.9695,147.7879,147.8262,93659.0
2019-04-05 14:30:00,154.65,154.74,154.62,154.7,60363.0,147.807,147.8931,147.7784,147.8548,60363.0
2019-04-05 15:00:00,154.69,154.85,154.62,154.83,68978.0,147.8453,147.9982,147.7784,147.9791,68978.0
2019-04-05 15:30:00,154.82,154.91,154.7,154.88,163046.0,147.9695,148.0555,147.8548,148.0269,163046.0
2019-04-08 09:30:00,154.5,154.53,153.96,154.22,79187.0,147.6637,147.6924,147.1476,147.3961,79187.0
2019-04-08 10:00:00,154.24,154.44,154.11,154.35,73288.0,147.4152,147.6063,147.2909,147.5203,73288.0
2019-04-08 10:30:00,154.34,154.61,154.3,154.51,165349.0,147.5108,147.7688,147.4725,147.6732,165349.0
2019-04-08 11:00:00,154.52,154.66,154.47,154.62,143996.0,147.6828,147.8166,147.635,147.7784,143996.0
2019-04-08 11:30:00,154.61,154.77,154.54,154.57,477632.0,147.7688,147.9217,147.7019,147.7306,477632.0
2019-04-08 12:00:00,154.58,154.61,154.4,154.53,611157.0,147.7401,147.7688,147.5681,147.6924,611157.0
2019-04-08 12:30:00,154.52,154.66,154.48,154.64,156946.0,147.6828,147.8166,147.6446,147.7975,156946.0
2019-04-08 13:00:00,154.65,154.77,154.62,154.77,42147.0,147.807,147.9217,147.7784,147.9217,42147.0
2019-04-08 13:30:00,154.78,154.9,154.75,154.9,64312.0,147.9313,148.046,147.9026,148.046,64312.0
2019-04-08 14:00:00,154.9,154.99,154.84,154.89,132294.0,148.046,148.132,147.9886,148.0364,132294.0
2019-04-08 14:30:00,154.89,154.98,154.87,154.96,345059.0,148.0364,148.1224,148.0173,148.1033,345059.0
2019-04-08 15:00:00,154.95,155.03,154.95,155.0,411969.0,148.0938,148.1702,148.0938,148.1416,411969.0
2019-04-08 15:30:00,155.0,155.16,154.93,155.13,443454.0,148.1416,148.2945,148.0747,148.2658,443454.0
2019-04-09 09:30:00,154.42,154.65,154.27,154.62,111320.0,147.5872,147.807,147.4439,147.7784,111320.0
2019-04-09 10:00:00,154.65,154.77,154.48,154.75,85018.0,147.807,147.9217,147.6446,147.9026,85018.0
2019-04-09 10:30:00,154.78,154.85,154.44,154.64,209003.0,147.9313,147.9982,147.6063,147.7975,209003.0
2019-04-09 11:00:00,154.65,154.85,154.61,154.69,123909.0,147.807,147.9982,147.7688,147.8453,123909.0
2019-04-09 11:30:00,154.66,154.77,154.58,154.68,74711.0,147.8166,147.9217,147.7401,147.8357,74711.0
2019-04-09 12:00:00,154.68,154.89,154.64,154.82,110663.0,147.8357,148.0364,147.7975,147.9695,110663.0
2019-04-09 12:30:00,154.84,154.87,154.69,154.7,57610.0,147.9886,148.0173,147.8453,147.8548,57610.0
2019-04-09 13:00:00,154.7,154.7,154.49,154.52,62582.0,147.8548,147.8548,147.6541,147.6828,62582.0
2019-04-09 13:30:00,154.49,154.56,154.39,154.43,55971.0,147.6541,147.721,147.5585,147.5968,55971.0
2019-04-09 14:00:00,154.44,154.46,154.29,154.34,106871.0,147.6063,147.6254,147.463,147.5108,106871.0
2019-04-09 14:30:00,154.34,154.44,154.22,154.33,124551.0,147.5108,147.6063,147.3961,147.5012,124551.0
2019-04-09 15:00:00,154.31,154.38,154.23,154.28,149383.0,147.4821,147.549,147.4056,147.4534,149383.0
2019-04-09 15:30:00,154.27,154.48,154.1,154.37,366253.0,147.4439,147.6446,147.2814,147.5394,366253.0
2019-04-10 09:30:00,154.51,154.76,154.48,154.65,86747.0,147.6732,147.9122,147.6446,147.807,86747.0
2019-04-10 10:00:00,154.64,154.69,154.38,154.49,87854.0,147.7975,147.8453,147.549,147.6541,87854.0
2019-04-10 10:30:00,154.47,154.87,154.47,154.73,78293.0,147.635,148.0173,147.635,147.8835,78293.0
2019-04-10 11:00:00,154.74,154.88,154.74,154.77,61608.0,147.8931,148.0269,147.8931,147.9217,61608.0
2019-04-10 11:30:00,154.78,154.95,154.78,154.84,142915.0,147.9313,148.0938,147.9313,147.9886,142915.0
2019-04-10 12:00:00,154.87,154.88,154.75,154.81,55030.0,148.0173,148.0269,147.9026,147.96,55030.0
2019-04-10 12:30:00,154.83,154.9,154.74,154.77,32041.0,147.9791,148.046,147.8931,147.9217,32041.0
2019-04-10 13:00:00,154.77,154.82,154.71,154.77,54133.0,147.9217,147.9695,147.8644,147.9217,54133.0
2019-04-10 13:30:00,154.78,154.92,154.76,154.87,87619.0,147.9313,148.0651,147.9122,148.0173,87619.0
2019-04-10 14:00:00,154.9,154.93,154.55,154.68,73617.0,148.046,148.0747,147.7115,147.8357,73617.0
2019-04-10 14:30:00,154.64,154.86,154.58,154.84,48731.0,147.7975,148.0077,147.7401,147.9886,48731.0
2019-04-10 15:00:00,154.84,155.07,154.82,154.99,83147.0,147.9886,148.2085,147.9695,148.132,83147.0
2019-04-10 15:30:00,154.99,155.07,154.84,155.04,177889.0,148.132,148.2085,147.9886,148.1798,177889.0
2019-04-11 09:30:00,155.38,155.38,154.84,154.95,177354.0,148.5047,148.5047,147.9886,148.0938,177354.0
2019-04-11 10:00:00,154.98,155.03,154.81,155.0,97201.0,148.1224,148.1702,147.96,148.1416,97201.0
2019-04-11 10:30:00,155.01,155.14,154.89,155.12,43321.0,148.1511,148.2754,148.0364,148.2562,43321.0
2019-04-11 11:00:00,155.11,155.2,155.0,155.11,38560.0,148.2467,148.3327,148.1416,148.2467,38560.0
2019-04-11 11:30:00,155.09,155.11,154.66,154.87,128780.0,148.2276,148.2467,147.8166,148.0173,128780.0
2019-04-11 12:00:00,154.85,154.94,154.82,154.83,26391.0,147.9982,148.0842,147.9695,147.9791,26391.0
2019-04-11 12:30:00,154.85,154.99,154.83,154.96,46624.0,147.9982,148.132,147.9791,148.1033,46624.0
2019-04-11 13:00:00,154.96,155.02,154.91,154.92,49763.0,148.1033,148.1607,148.0555,148.0651,49763.0
2019-04-11 13:30:00,154.92,154.93,154.68,154.73,56764.0,148.0651,148.0747,147.8357,147.8835,56764.0
2019-04-11 14:00:00,154.74,154.77,154.56,154.56,89368.0,147.8931,147.9217,147.721,147.721,89368.0
2019-04-11 14:30:00,154.56,154.7,154.56,154.68,95922.0,147.721,147.8548,147.721,147.8357,95922.0
2019-04-11 15:00:00,154.67,154.81,154.64,154.68,92074.0,147.8262,147.96,147.7975,147.8357,92074.0
2019-04-11 15:30:00,154.69,154.95,154.69,154.9,274988.0,147.8453,148.0938,147.8453,148.046,274988.0
2019-04-12 09:30:00,155.8,155.91,155.61,155.78,108345.0,148.9062,149.0113,148.7246,148.887,108345.0
2019-04-12 10:00:00,155.84,155.84,155.63,155.8,75363.0,148.9444,148.9444,148.7437,148.9062,75363.0
2019-04-12 10:30:00,155.81,155.87,155.48,155.48,36827.0,148.9157,148.9731,148.6003,148.6003,36827.0
2019-04-12 11:00:00,155.49,155.54,155.25,155.47,34222.0,148.6099,148.6577,148.3805,148.5908,34222.0
2019-04-12 11:30:00,155.45,155.53,155.4,155.48,26907.0,148.5716,148.6481,148.5239,148.6003,26907.0
2019-04-12 12:00:00,155.48,155.6,155.41,155.55,27178.0,148.6003,148.715,148.5334,148.6672,27178.0
2019-04-12 12:30:00,155.53,155.65,155.5,155.64,20584.0,148.6481,148.7628,148.6194,148.7532,20584.0
2019-04-12 13:00:00,155.63,155.72,155.63,155.64,31399.0,148.7437,148.8297,148.7437,148.7532,31399.0
2019-04-12 13:30:00,155.67,155.67,155.57,155.58,33648.0,148.7819,148.7819,148.6863,148.6959,33648.0
2019-04-12 14:00:00,155.57,155.76,155.56,155.71,23939.0,148.6863,148.8679,148.6768,148.8201,23939.0
2019-04-12 14:30:00,155.71,155.72,155.62,155.64,41057.0,148.8201,148.8297,148.7341,148.7532,41057.0
2019-04-12 15:00:00,155.65,155.71,155.59,155.66,88830.0,148.7628,148.8201,148.7054,148.7724,88830.0
2019-04-12 15:30:00,155.66,155.78,155.59,155.78,146670.0,148.7724,148.887,148.7054,148.887,146670.0
2019-04-15 09:30:00,155.96,156.07,155.73,155.75,81415.0,149.0591,149.1642,148.8393,148.8584,81415.0
2019-04-15 10:00:00,155.76,155.78,155.34,155.34,93531.0,148.8679,148.887,148.4665,148.4665,93531.0
2019-04-15 10:30:00,155.33,155.38,155.1,155.36,141245.0,148.457,148.5047,148.2371,148.4856,141245.0
2019-04-15 11:00:00,155.35,155.57,155.32,155.55,82888.0,148.4761,148.6863,148.4474,148.6672,82888.0
2019-04-15 11:30:00,155.52,155.53,155.35,155.46,72338.0,148.6385,148.6481,148.4761,148.5812,72338.0
2019-04-15 12:00:00,155.48,155.49,155.25,155.35,32781.0,148.6003,148.6099,148.3805,148.4761,32781.0
2019-04-15 12:30:00,155.39,155.46,155.38,155.4,40403.0,148.5143,148.5812,148.5047,148.5239,40403.0
2019-04-15 13:00:00,155.43,155.59,155.4,155.57,38621.0,148.5525,148.7054,148.5239,148.6863,38621.0
2019-04-15 13:30:00,155.55,155.67,155.55,155.65,47970.0,148.6672,148.7819,148.6672,148.7628,47970.0
2019-04-15 14:00:00,155.65,155.74,155.62,155.71,26059.0,148.7628,148.8488,148.7341,148.8201,26059.0
2019-04-15 14:30:00,155.74,155.84,155.7,155.84,46830.0,148.8488,148.9444,148.8106,148.9444,46830.0
2019-04-15 15:00:00,155.84,155.96,155.82,155.88,67553.0,148.9444,149.0591,148.9253,148.9826,67553.0
2019-04-15 15:30:00,155.88,155.9,155.73,155.86,117689.0,148.9826,149.0017,148.8393,148.9635,117689.0
2019-04-16 09:30:00,156.52,156.61,156.13,156.26,155487.0,149.5943,149.6803,149.2216,149.3458,155487.0
2019-04-16 10:00:00,156.25,156.41,156.17,156.26,68725.0,149.3362,149.4892,149.2598,149.3458,68725.0
2019-04-16 10:30:00,156.25,156.25,155.98,156.05,26961.0,149.3362,149.3362,149.0782,149.1451,26961.0
2019-04-16 11:00:00,156.05,156.2,155.98,156.08,40523.0,149.1451,149.2885,149.0782,149.1738,40523.0
2019-04-16 11:30:00,156.06,156.1,155.96,156.02,32595.0,149.1547,149.1929,149.0591,149.1164,32595.0
2019-04-16 12:00:00,156.0,156.12,155.99,156.05,71317.0,149.0973,149.212,149.0877,149.1451,71317.0
2019-04-16 12:30:00,156.02,156.07,155.91,156.04,27738.0,149.1164,149.1642,149.0113,149.1355,27738.0
2019-04-16 13:00:00,156.03,156.06,155.98,155.98,41953.0,149.126,149.1547,149.0782,149.0782,41953.0
2019-04-16 13:30:00,155.97,156.0,155.85,155.88,28077.0,149.0686,149.0973,148.9539,148.9826,28077.0
2019-04-16 14:00:00,155.9,155.96,155.8,155.94,63461.0,149.0017,149.0591,148.9062,149.04,63461.0
2019-04-16 14:30:00,155.95,155.99,155.89,155.94,66924.0,149.0495,149.0877,148.9922,149.04,66924.0
2019-04-16 15:00:00,155.98,156.01,155.78,155.8,50557.0,149.0782,149.1069,148.887,148.9062,50557.0
2019-04-16 15:30:00,155.77,155.77,155.34,155.77,155296.0,148.8775,148.8775,148.4665,148.8775,155296.0
2019-04-17 09:30:00,156.45,156.45,155.49,155.52,99659.0,149.5274,149.5274,148.6099,148.6385,99659.0
2019-04-17 10:00:00,155.51,155.65,155.22,155.63,85069.0,148.629,148.7628,148.3518,148.7437,85069.0
2019-04-17 10:30:00,155.61,155.76,155.44,155.47,56354.0,148.7246,148.8679,148.5621,148.5908,56354.0
2019-04-17 11:00:00,155.48,155.68,155.38,155.41,47750.0,148.6003,148.7915,148.5047,148.5334,47750.0
2019-04-17 11:30:00,155.38,155.58,155.23,155.36,66869.0,148.5047,148.6959,148.3614,148.4856,66869.0
2019-04-17 12:00:00,155.34,155.39,155.12,155.39,61726.0,148.4665,148.5143,148.2562,148.5143,61726.0
2019-04-17 12:30:00,155.39,155.52,155.34,155.46,40069.0,148.5143,148.6385,148.4665,148.5812,40069.0
2019-04-17 13:00:00,155.44,155.56,155.33,155.35,50315.0,148.5621,148.6768,148.457,148.4761,50315.0
2019-04-17 13:30:00,155.37,155.5,155.31,155.33,23241.0,148.4952,148.6194,148.4378,148.457,23241.0
2019-04-17 14:00:00,155.33,155.38,155.03,155.07,27172.0,148.457,148.5047,148.1702,148.2085,27172.0
2019-04-17 14:30:00,155.11,155.35,155.11,155.32,64630.0,148.2467,148.4761,148.2467,148.4474,64630.0
2019-04-17 15:00:00,155.34,155.44,155.28,155.34,41749.0,148.4665,148.5621,148.4092,148.4665,41749.0
2019-04-17 15:30:00,155.33,155.48,155.32,155.33,84188.0,148.457,148.6003,148.4474,148.457,84188.0
2019-04-18 09:30:00,155.76,155.76,155.17,155.17,64340.0,148.8679,148.8679,148.304,148.304,64340.0
2019-04-18 10:00:00,155.15,155.26,154.85,154.9,50637.0,148.2849,148.39,147.9982,148.046,50637.0
2019-04-18 10:30:00,154.91,155.24,154.78,155.23,134702.0,148.0555,148.3709,147.9313,148.3614,134702.0
2019-04-18 11:00:00,155.28,155.36,155.08,155.14,50949.0,148.4092,148.4856,148.218,148.2754,50949.0
2019-04-18 11:30:00,155.16,155.48,155.16,155.48,25983.0,148.2945,148.6003,148.2945,148.6003,25983.0
2019-04-18 12:00:00,155.48,155.66,155.45,155.64,35981.0,148.6003,148.7724,148.5716,148.7532,35981.0
2019-04-18 12:30:00,155.63,155.69,155.55,155.56,37885.0,148.7437,148.801,148.6672,148.6768,37885.0
2019-04-18 13:00:00,155.56,155.6,155.5,155.59,14547.0,148.6768,148.715,148.6194,148.7054,14547.0
2019-04-18 13:30:00,155.6,155.72,155.55,155.69,38149.0,148.715,148.8297,148.6672,148.801,38149.0
2019-04-18 14:00:00,155.69,155.78,155.65,155.75,30116.0,148.801,148.887,148.7628,148.8584,30116.0
2019-04-18 14:30:00,155.76,155.86,155.74,155.82,64322.0,148.8679,148.9635,148.8488,148.9253,64322.0
2019-04-18 15:00:00,155.8,155.83,155.74,155.82,38797.0,148.9062,148.9348,148.8488,148.9253,38797.0
2019-04-18 15:30:00,155.79,155.79,155.61,155.72,239540.0,148.8966,148.8966,148.7246,148.8297,239540.0
2019-04-22 09:30:00,155.16,155.58,155.09,155.57,173003.0,148.2945,148.6959,148.2276,148.6863,173003.0
2019-04-22 10:00:00,155.58,155.77,155.51,155.64,76095.0,148.6959,148.8775,148.629,148.7532,76095.0
2019-04-22 10:30:00,155.62,155.82,155.58,155.82,65098.0,148.7341,148.9253,148.6959,148.9253,65098.0
2019-04-22 11:00:00,155.82,155.92,155.67,155.91,38173.0,148.9253,149.0208,148.7819,149.0113,38173.0
2019-04-22 11:30:00,155.92,156.0,155.88,155.92,44397.0,149.0208,149.0973,148.9826,149.0208,44397.0
2019-04-22 12:00:00,155.93,155.95,155.79,155.91,31251.0,149.0304,149.0495,148.8966,149.0113,31251.0
2019-04-22 12:30:00,155.94,155.96,155.86,155.88,42493.0,149.04,149.0591,148.9635,148.9826,42493.0
2019-04-22 13:00:00,155.9,155.94,155.8,155.87,29582.0,149.0017,149.04,148.9062,148.9731,29582.0
2019-04-22 13:30:00,155.87,156.0,155.86,155.96,102647.0,148.9731,149.0973,148.9635,149.0591,102647.0
2019-04-22 14:00:00,155.97,156.02,155.92,155.97,70502.0,149.0686,149.1164,149.0208,149.0686,70502.0
2019-04-22 14:30:00,155.98,155.99,155.9,155.94,103511.0,149.0782,149.0877,149.0017,149.04,103511.0
2019-04-22 15:00:00,155.95,155.99,155.87,155.92,90459.0,149.0495,149.0877,148.9731,149.0208,90459.0
2019-04-22 15:30:00,155.93,156.16,155.93,156.12,99730.0,149.0304,149.2502,149.0304,149.212,99730.0
2019-04-23 09:30:00,156.4,156.97,156.29,156.89,117324.0,149.4796,150.0244,149.3745,149.9479,117324.0
2019-04-23 10:00:00,156.9,157.17,156.9,157.17,111380.0,149.9575,150.2155,149.9575,150.2155,111380.0
2019-04-23 10:30:00,157.18,157.21,157.01,157.15,52612.0,150.2251,150.2538,150.0626,150.1964,52612.0
2019-04-23 11:00:00,157.16,157.63,157.12,157.61,157645.0,150.206,150.6552,150.1677,150.6361,157645.0
2019-04-23 11:30:00,157.62,157.8,157.6,157.78,59094.0,150.6456,150.8177,150.6265,150.7985,59094.0
2019-04-23 12:00:00,157.79,158.05,157.77,157.87,59058.0,150.8081,151.0566,150.789,150.8846,59058.0
2019-04-23 12:30:00,157.9,157.94,157.79,157.91,44186.0,150.9132,150.9515,150.8081,150.9228,44186.0
2019-04-23 13:00:00,157.93,158.01,157.89,157.93,41035.0,150.9419,151.0184,150.9037,150.9419,41035.0
2019-04-23 13:30:00,157.92,157.96,157.86,157.92,89554.0,150.9323,150.9706,150.875,150.9323,89554.0
2019-04-23 14:00:00,157.9,158.0,157.86,157.98,36596.0,150.9132,151.0088,150.875,150.9897,36596.0
2019-04-23 14:30:00,157.95,158.04,157.93,158.01,57119.0,150.961,151.047,150.9419,151.0184,57119.0
2019-04-23 15:00:00,157.97,158.05,157.93,157.97,130805.0,150.9801,151.0566,150.9419,150.9801,130805.0
2019-04-23 15:30:00,157.98,157.98,157.74,157.93,91178.0,150.9897,150.9897,150.7603,150.9419,91178.0
2019-04-24 09:30:00,157.98,158.15,157.71,157.86,186448.0,150.9897,151.1522,150.7316,150.875,186448.0
2019-04-24 10:00:00,157.86,158.08,157.78,158.04,31564.0,150.875,151.0853,150.7985,151.047,31564.0
2019-04-24 10:30:00,158.06,158.18,157.91,158.18,33802.0,151.0662,151.1808,150.9228,151.1808,33802.0
2019-04-24 11:00:00,158.21,158.24,158.07,158.08,24558.0,151.2095,151.2382,151.0757,151.0853,24558.0
2019-04-24 11:30:00,158.1,158.21,157.91,157.98,30419.0,151.1044,151.2095,150.9228,150.9897,30419.0
2019-04-24 12:00:00,157.96,158.01,157.86,157.99,50056.0,150.9706,151.0184,150.875,150.9993,50056.0
2019-04-24 12:30:00,157.99,158.01,157.72,157.75,36154.0,150.9993,151.0184,150.7412,150.7699,36154.0
2019-04-24 13:00:00,157.75,157.84,157.63,157.82,45108.0,150.7699,150.8559,150.6552,150.8368,45108.0
2019-04-24 13:30:00,157.82,157.9,157.79,157.79,32094.0,150.8368,150.9132,150.8081,150.8081,32094.0
2019-04-24 14:00:00,157.78,157.89,157.77,157.79,95836.0,150.7985,150.9037,150.789,150.8081,95836.0
2019-04-24 14:30:00,157.79,157.96,157.75,157.94,105908.0,150.8081,150.9706,150.7699,150.9515,105908.0
2019-04-24 15:00:00,157.93,157.97,157.83,157.86,74325.0,150.9419,150.9801,150.8463,150.875,74325.0
2019-04-24 15:30:00,157.86,157.93,157.57,157.58,198947.0,150.875,150.9419,150.5978,150.6074,198947.0
2019-04-25 09:30:00,158.07,158.15,157.48,157.82,571823.0,151.0757,151.1522,150.5118,150.8368,571823.0
2019-04-25 10:00:00,157.8,157.88,156.84,157.13,105906.0,150.8177,150.8941,149.9001,150.1773,105906.0
2019-04-25 10:30:00,157.13,157.5,156.88,157.49,85057.0,150.1773,150.5309,149.9384,150.5214,85057.0
2019-04-25 11:00:00,157.48,157.78,157.24,157.7,90130.0,150.5118,150.7985,150.2824,150.7221,90130.0
2019-04-25 11:30:00,157.73,158.0,157.68,157.9,79781.0,150.7508,151.0088,150.703,150.9132,79781.0
2019-04-25 12:00:00,157.91,157.97,157.65,157.65,89403.0,150.9228,150.9801,150.6743,150.6743,89403.0
2019-04-25 12:30:00,157.64,157.77,157.63,157.73,62993.0,150.6647,150.789,150.6552,150.7508,62993.0
2019-04-25 13:00:00,157.74,157.75,157.63,157.75,52584.0,150.7603,150.7699,150.6552,150.7699,52584.0
2019-04-25 13:30:00,157.74,157.83,157.68,157.81,92450.0,150.7603,150.8463,150.703,150.8272,92450.0
2019-04-25 14:00:00,157.83,157.97,157.83,157.87,82259.0,150.8463,150.9801,150.8463,150.8846,82259.0
2019-04-25 14:30:00,157.88,157.95,157.85,157.93,68138.0,150.8941,150.961,150.8654,150.9419,68138.0
2019-04-25 15:00:00,157.94,157.95,157.75,157.86,99317.0,150.9515,150.961,150.7699,150.875,99317.0
2019-04-25 15:30:00,157.88,157.98,157.62,157.62,147589.0,150.8941,150.9897,150.6456,150.6456,147589.0
2019-04-26 09:30:00,157.81,157.82,157.03,157.2,271952.0,150.8272,150.8368,150.0817,150.2442,271952.0
2019-04-26 10:00:00,157.2,157.66,157.05,157.64,268929.0,150.2442,150.6839,150.1008,150.6647,268929.0
2019-04-26 10:30:00,157.63,157.8,157.53,157.73,95940.0,150.6552,150.8177,150.5596,150.7508,95940.0
2019-04-26 11:00:00,157.72,158.07,157.65,158.05,77851.0,150.7412,151.0757,150.6743,151.0566,77851.0
2019-04-26 11:30:00,158.03,158.15,157.96,158.0,28984.0,151.0375,151.1522,150.9706,151.0088,28984.0
2019-04-26 12:00:00,158.0,158.1,157.96,158.04,114937.0,151.0088,151.1044,150.9706,151.047,114937.0
2019-04-26 12:30:00,158.06,158.15,157.97,157.98,31751.0,151.0662,151.1522,150.9801,150.9897,31751.0
2019-04-26 13:00:00,157.99,157.99,157.82,157.96,61912.0,150.9993,150.9993,150.8368,150.9706,61912.0
2019-04-26 13:30:00,157.97,157.99,157.86,157.95,35907.0,150.9801,150.9993,150.875,150.961,35907.0
2019-04-26 14:00:00,157.96,158.17,157.81,158.13,90326.0,150.9706,151.1713,150.8272,151.1331,90326.0
2019-04-26 14:30:00,158.12,158.18,158.07,158.16,59275.0,151.1235,151.1808,151.0757,151.1617,59275.0
2019-04-26 15:00:00,158.17,158.37,158.16,158.28,97710.0,151.1713,151.3624,151.1617,151.2764,97710.0
2019-04-26 15:30:00,158.24,158.57,158.22,158.57,190329.0,151.2382,151.5536,151.2191,151.5536,190329.0
2019-04-29 09:30:00,158.58,158.75,158.43,158.56,74864.0,151.5631,151.7256,151.4198,151.544,74864.0
2019-04-29 10:00:00,158.58,158.75,158.33,158.74,55889.0,151.5631,151.7256,151.3242,151.7161,55889.0
2019-04-29 10:30:00,158.75,158.9,158.63,158.81,43372.0,151.7256,151.869,151.6109,151.783,43372.0
2019-04-29 11:00:00,158.77,158.87,158.63,158.69,25848.0,151.7447,151.8403,151.6109,151.6683,25848.0
2019-04-29 11:30:00,158.71,158.75,158.57,158.57,34070.0,151.6874,151.7256,151.5536,151.5536,34070.0
2019-04-29 12:00:00,158.57,158.75,158.53,158.75,21126.0,151.5536,151.7256,151.5154,151.7256,21126.0
2019-04-29 12:30:00,158.77,158.87,158.74,158.81,27135.0,151.7447,151.8403,151.7161,151.783,27135.0
2019-04-29 13:00:00,158.81,158.84,158.75,158.83,26611.0,151.783,151.8116,151.7256,151.8021,26611.0
2019-04-29 13:30:00,158.83,158.85,158.71,158.81,21112.0,151.8021,151.8212,151.6874,151.783,21112.0
2019-04-29 14:00:00,158.82,158.94,158.81,158.9,75943.0,151.7925,151.9072,151.783,151.869,75943.0
2019-04-29 14:30:00,158.89,158.96,158.85,158.93,61595.0,151.8594,151.9263,151.8212,151.8977,61595.0
2019-04-29 15:00:00,158.93,158.94,158.78,158.81,32743.0,151.8977,151.9072,151.7543,151.783,32743.0
2019-04-29 15:30:00,158.8,158.89,158.65,158.69,144598.0,151.7734,151.8594,151.63,151.6683,144598.0
2019-04-30 09:30:00,158.06,158.12,157.72,157.89,103760.0,151.0662,151.1235,150.7412,150.9037,103760.0
2019-04-30 10:00:00,157.94,158.13,157.62,157.65,52943.0,150.9515,151.1331,150.6456,150.6743,52943.0
2019-04-30 10:30:00,157.69,157.83,157.54,157.55,50702.0,150.7125,150.8463,150.5692,150.5787,50702.0
2019-04-30 11:00:00,157.52,157.52,156.94,157.2,119400.0,150.55,150.55,149.9957,150.2442,119400.0
2019-04-30 11:30:00,157.19,157.69,157.19,157.58,156059.0,150.2347,150.7125,150.2347,150.6074,156059.0
2019-04-30 12:00:00,157.59,157.83,157.55,157.79,49401.0,150.617,150.8463,150.5787,150.8081,49401.0
2019-04-30 12:30:00,157.77,157.86,157.62,157.78,32485.0,150.789,150.875,150.6456,150.7985,32485.0
2019-04-30 13:00:00,157.8,157.89,157.67,157.67,49077.0,150.8177,150.9037,150.6934,150.6934,49077.0
2019-04-30 13:30:00,157.67,158.16,157.64,158.14,68418.0,150.6934,151.1617,150.6647,151.1426,68418.0
2019-04-30 14:00:00,158.17,158.19,157.96,158.02,64381.0,151.1713,151.1904,150.9706,151.0279,64381.0
2019-04-30 14:30:00,158.02,158.07,157.94,157.96,73270.0,151.0279,151.0757,150.9515,150.9706,73270.0
2019-04-30 15:00:00,157.97,158.04,157.86,157.93,78563.0,150.9801,151.047,150.875,150.9419,78563.0
2019-04-30 15:30:00,157.93,158.26,157.9,158.09,188291.0,150.9419,151.2573,150.9132,151.0948,188291.0
2019-05-01 09:30:00,158.75,158.83,158.44,158.55,140677.0,151.7256,151.8021,151.4293,151.5345,140677.0
2019-05-01 10:00:00,158.5,158.64,158.2,158.38,47641.0,151.4867,151.6205,151.2,151.372,47641.0
2019-05-01 10:30:00,158.38,158.53,158.34,158.48,57751.0,151.372,151.5154,151.3338,151.4676,57751.0
2019-05-01 11:00:00,158.47,158.68,158.43,158.6,66842.0,151.458,151.6587,151.4198,151.5823,66842.0
2019-05-01 11:30:00,158.61,158.91,158.58,158.72,151040.0,151.5918,151.8785,151.5631,151.697,151040.0
2019-05-01 12:00:00,158.75,158.77,158.38,158.51,34034.0,151.7256,151.7447,151.372,151.4962,34034.0
2019-05-01 12:30:00,158.51,158.51,158.22,158.4,81563.0,151.4962,151.4962,151.2191,151.3911,81563.0
2019-05-01 13:00:00,158.4,158.58,158.28,158.44,89079.0,151.3911,151.5631,151.2764,151.4293,89079.0
2019-05-01 13:30:00,158.43,158.55,158.36,158.55,35664.0,151.4198,151.5345,151.3529,151.5345,35664.0
2019-05-01 14:00:00,158.55,158.92,158.47,158.76,64622.0,151.5345,151.8881,151.458,151.7352,64622.0
2019-05-01 14:30:00,158.76,158.86,157.9,158.21,195714.0,151.7352,151.8308,150.9132,151.2095,195714.0
2019-05-01 15:00:00,158.21,158.29,157.79,157.87,199571.0,151.2095,151.286,150.8081,150.8846,199571.0
2019-05-01 15:30:00,157.84,157.84,157.02,157.04,227400.0,150.8559,150.8559,150.0722,150.0913,227400.0
2019-05-02 09:30:00,156.94,157.29,156.53,157.18,183661.0,149.9957,150.3302,149.6039,150.2251,183661.0
2019-05-02 10:00:00,157.22,157.56,157.2,157.27,62261.0,150.2633,150.5883,150.2442,150.3111,62261.0
2019-05-02 10:30:00,157.27,157.46,156.91,156.91,97314.0,150.3111,150.4927,149.967,149.967,97314.0
2019-05-02 11:00:00,156.91,157.15,156.29,156.29,148714.0,149.967,150.1964,149.3745,149.3745,148714.0
2019-05-02 11:30:00,156.3,156.64,155.58,155.78,265401.0,149.384,149.709,148.6959,148.887,265401.0
2019-05-02 12:00:00,155.84,156.15,155.7,156.07,101101.0,148.9444,149.2407,148.8106,149.1642,101101.0
2019-05-02 12:30:00,156.11,156.39,156.03,156.13,88240.0,149.2024,149.47,149.126,149.2216,88240.0
2019-05-02 13:00:00,156.13,156.56,155.93,156.54,92285.0,149.2216,149.6325,149.0304,149.6134,92285.0
2019-05-02 13:30:00,156.54,156.77,156.43,156.57,115369.0,149.6134,149.8332,149.5083,149.6421,115369.0
2019-05-02 14:00:00,156.53,156.84,156.48,156.63,115088.0,149.6039,149.9001,149.5561,149.6994,115088.0
2019-05-02 14:30:00,156.62,156.76,156.25,156.45,92609.0,149.6899,149.8237,149.3362,149.5274,92609.0
2019-05-02 15:00:00,156.45,156.79,156.41,156.72,76649.0,149.5274,149.8523,149.4892,149.7854,76649.0
2019-05-02 15:30:00,156.68,156.81,156.46,156.81,288376.0,149.7472,149.8715,149.537,149.8715,288376.0
2019-05-03 09:30:00,157.73,157.94,157.5,157.92,248031.0,150.7508,150.9515,150.5309,150.9323,248031.0
2019-05-03 10:00:00,157.88,158.09,157.69,157.85,72656.0,150.8941,151.0948,150.7125,150.8654,72656.0
2019-05-03 10:30:00,157.93,158.2,157.89,158.18,86234.0,150.9419,151.2,150.9037,151.1808,86234.0
2019-05-03 11:00:00,158.19,158.36,157.99,158.05,70388.0,151.1904,151.3529,150.9993,151.0566,70388.0
2019-05-03 11:30:00,158.08,158.25,158.02,158.18,121796.0,151.0853,151.2477,151.0279,151.1808,121796.0
2019-05-03 12:00:00,158.16,158.35,158.11,158.35,99703.0,151.1617,151.3433,151.1139,151.3433,99703.0
2019-05-03 12:30:00,158.36,158.42,158.24,158.33,90502.0,151.3529,151.4102,151.2382,151.3242,90502.0
2019-05-03 13:00:00,158.35,158.52,158.29,158.52,99162.0,151.3433,151.5058,151.286,151.5058,99162.0
2019-05-03 13:30:00,158.52,158.64,158.51,158.56,69860.0,151.5058,151.6205,151.4962,151.544,69860.0
2019-05-03 14:00:00,158.55,158.55,158.4,158.45,66107.0,151.5345,151.5345,151.3911,151.4389,66107.0
2019-05-03 14:30:00,158.45,158.54,158.38,158.41,49483.0,151.4389,151.5249,151.372,151.4007,49483.0
2019-05-03 15:00:00,158.39,158.4,158.27,158.4,58910.0,151.3816,151.3911,151.2669,151.3911,58910.0
2019-05-03 15:30:00,158.38,158.62,158.35,158.53,198039.0,151.372,151.6014,151.3433,151.5154,198039.0
2019-05-06 09:30:00,155.56,156.76,155.31,156.75,161532.0,148.6768,149.8237,148.4378,149.8141,161532.0
2019-05-06 10:00:00,156.74,156.99,156.42,156.72,119329.0,149.8046,150.0435,149.4987,149.7854,119329.0
2019-05-06 10:30:00,156.74,157.17,156.66,157.14,49107.0,149.8046,150.2155,149.7281,150.1869,49107.0
2019-05-06 11:00:00,157.1,157.38,156.97,157.34,57958.0,150.1486,150.4162,150.0244,150.378,57958.0
2019-05-06 11:30:00,157.36,157.42,157.0,157.03,95353.0,150.3971,150.4545,150.0531,150.0817,95353.0
2019-05-06 12:00:00,157.12,157.15,156.82,156.82,43398.0,150.1677,150.1964,149.881,149.881,43398.0
2019-05-06 12:30:00,156.87,157.07,156.8,156.8,97854.0,149.9288,150.12,149.8619,149.8619,97854.0
2019-05-06 13:00:00,156.78,157.11,156.68,157.08,61405.0,149.8428,150.1582,149.7472,150.1295,61405.0
2019-05-06 13:30:00,157.1,157.2,157.05,157.19,72772.0,150.1486,150.2442,150.1008,150.2347,72772.0
2019-05-06 14:00:00,157.2,157.4,157.1,157.38,64982.0,150.2442,150.4354,150.1486,150.4162,64982.0
2019-05-06 14:30:00,157.37,158.03,157.37,158.0,151039.0,150.4067,151.0375,150.4067,151.0088,151039.0
2019-05-06 15:00:00,158.01,158.08,157.85,157.97,93781.0,151.0184,151.0853,150.8654,150.9801,93781.0
2019-05-06 15:30:00,158.0,158.16,157.83,157.93,281553.0,151.0088,151.1617,150.8463,150.9419,281553.0
2019-05-07 09:30:00,156.33,156.91,155.86,156.24,190300.0,149.4127,149.967,148.9635,149.3267,190300.0
2019-05-07 10:00:00,156.16,156.2,155.61,156.03,67477.0,149.2502,149.2885,148.7246,149.126,67477.0
2019-05-07 10:30:00,156.12,156.13,155.19,155.36,85839.0,149.212,149.2216,148.3231,148.4856,85839.0
2019-05-07 11:00:00,155.32,155.59,154.94,155.44,76872.0,148.4474,148.7054,148.0842,148.5621,76872.0
2019-05-07 11:30:00,155.47,155.65,154.98,155.15,83752.0,148.5908,148.7628,148.1224,148.2849,83752.0
2019-05-07 12:00:00,155.07,155.63,154.89,155.58,69328.0,148.2085,148.7437,148.0364,148.6959,69328.0
2019-05-07 12:30:00,155.59,155.66,155.2,155.2,97229.0,148.7054,148.7724,148.3327,148.3327,97229.0
2019-05-07 13:00:00,155.19,155.25,154.32,154.41,74249.0,148.3231,148.3805,147.4916,147.5777,74249.0
2019-05-07 13:30:00,154.37,154.73,154.16,154.52,84872.0,147.5394,147.8835,147.3387,147.6828,84872.0
2019-05-07 14:00:00,154.51,154.74,154.19,154.19,125218.0,147.6732,147.8931,147.3674,147.3674,125218.0
2019-05-07 14:30:00,154.26,154.48,153.86,154.33,145745.0,147.4343,147.6446,147.052,147.5012,145745.0
2019-05-07 15:00:00,154.32,154.57,154.0,154.16,148857.0,147.4916,147.7306,147.1858,147.3387,148857.0
2019-05-07 15:30:00,154.2,155.06,153.7,155.0,446208.0,147.377,148.1989,146.8991,148.1416,446208.0
2019-05-08 09:30:00,154.77,155.34,154.32,155.1,297338.0,147.9217,148.4665,147.4916,148.2371,297338.0
2019-05-08 10:00:00,155.16,155.3,154.82,154.85,378454.0,148.2945,148.4283,147.9695,147.9982,378454.0
2019-05-08 10:30:00,154.89,155.51,154.57,155.51,108862.0,148.0364,148.629,147.7306,148.629,108862.0
2019-05-08 11:00:00,155.51,155.9,155.27,155.53,245942.0,148.629,149.0017,148.3996,148.6481,245942.0
2019-05-08 11:30:00,155.54,155.66,155.02,155.34,106817.0,148.6577,148.7724,148.1607,148.4665,106817.0
2019-05-08 12:00:00,155.38,155.39,154.99,155.37,52842.0,148.5047,148.5143,148.132,148.4952,52842.0
2019-05-08 12:30:00,155.32,155.71,155.31,155.67,42797.0,148.4474,148.8201,148.4378,148.7819,42797.0
2019-05-08 13:00:00,155.72,155.77,155.44,155.59,42325.0,148.8297,148.8775,148.5621,148.7054,42325.0
2019-05-08 13:30:00,155.6,155.67,155.43,155.58,121335.0,148.715,148.7819,148.5525,148.6959,121335.0
2019-05-08 14:00:00,155.62,155.62,155.32,155.57,104539.0,148.7341,148.7341,148.4474,148.6863,104539.0
2019-05-08 14:30:00,155.64,155.7,155.47,155.58,41796.0,148.7532,148.8106,148.5908,148.6959,41796.0
2019-05-08 15:00:00,155.58,155.86,155.56,155.85,38499.0,148.6959,148.9635,148.6768,148.9539,38499.0
2019-05-08 15:30:00,155.86,155.87,154.89,154.93,252609.0,148.9635,148.9731,148.0364,148.0747,252609.0
2019-05-09 09:30:00,153.47,153.71,152.76,153.16,128408.0,146.6793,146.9086,146.0007,146.383,128408.0
2019-05-09 10:00:00,153.1,153.1,152.37,152.64,129975.0,146.3256,146.3256,145.6279,145.886,129975.0
2019-05-09 10:30:00,152.51,153.04,152.47,152.62,41087.0,145.7617,146.2683,145.7235,145.8669,41087.0
2019-05-09 11:00:00,152.56,153.02,152.46,152.54,61704.0,145.8095,146.2492,145.7139,145.7904,61704.0
2019-05-09 11:30:00,152.6,153.33,152.6,153.23,76241.0,145.8477,146.5454,145.8477,146.4499,76241.0
2019-05-09 12:00:00,153.27,153.75,152.97,153.66,73551.0,146.4881,146.9469,146.2014,146.8608,73551.0
2019-05-09 12:30:00,153.74,154.73,153.72,154.19,132877.0,146.9373,147.8835,146.9182,147.3674,132877.0
2019-05-09 13:00:00,154.3,154.43,153.96,154.1,42715.0,147.4725,147.5968,147.1476,147.2814,42715.0
2019-05-09 13:30:00,154.14,154.76,154.05,154.42,71405.0,147.3196,147.9122,147.2336,147.5872,71405.0
2019-05-09 14:00:00,154.45,154.73,154.21,154.52,102890.0,147.6159,147.8835,147.3865,147.6828,102890.0
2019-05-09 14:30:00,154.51,154.73,154.03,154.11,38049.0,147.6732,147.8835,147.2145,147.2909,38049.0
2019-05-09 15:00:00,154.07,154.32,153.74,154.32,71337.0,147.2527,147.4916,146.9373,147.4916,71337.0
2019-05-09 15:30:00,154.4,154.57,154.18,154.47,86944.0,147.5681,147.7306,147.3578,147.635,86944.0
2019-05-10 09:30:00,153.79,154.35,153.76,153.78,133682.0,146.9851,147.5203,146.9564,146.9755,133682.0
2019-05-10 10:00:00,153.66,153.66,152.84,152.97,68028.0,146.8608,146.8608,146.0771,146.2014,68028.0
2019-05-10 10:30:00,152.92,152.94,151.86,152.07,218992.0,146.1536,146.1727,145.1405,145.3412,218992.0
2019-05-10 11:00:00,152.04,152.5,151.73,152.03,195829.0,145.3125,145.7522,145.0162,145.303,195829.0
2019-05-10 11:30:00,152.03,152.35,151.76,152.15,184920.0,145.303,145.6088,145.0449,145.4177,184920.0
2019-05-10 12:00:00,152.19,153.19,152.19,153.11,209780.0,145.4559,146.4116,145.4559,146.3352,209780.0
2019-05-10 12:30:00,153.13,153.6,153.06,153.45,111429.0,146.3543,146.8035,146.2874,146.6601,111429.0
2019-05-10 13:00:00,153.47,154.06,153.39,153.82,127897.0,146.6793,147.2431,146.6028,147.0138,127897.0
2019-05-10 13:30:00,153.86,154.33,153.78,154.25,92745.0,147.052,147.5012,146.9755,147.4247,92745.0
2019-05-10 14:00:00,154.24,154.43,153.81,153.98,63300.0,147.4152,147.5968,147.0042,147.1667,63300.0
2019-05-10 14:30:00,153.99,154.58,153.96,154.47,30080.0,147.1762,147.7401,147.1476,147.635,30080.0
2019-05-10 15:00:00,154.49,155.48,154.48,155.36,95851.0,147.6541,148.6003,147.6446,148.4856,95851.0
2019-05-10 15:30:00,155.36,155.36,154.41,154.84,340545.0,148.4856,148.4856,147.5777,147.9886,340545.0
2019-05-13 09:30:00,151.35,151.98,150.82,151.02,114846.0,144.6531,145.2552,144.1465,144.3377,114846.0
2019-05-13 10:00:00,150.99,151.06,150.38,150.8,102064.0,144.309,144.3759,143.726,144.1274,102064.0
2019-05-13 10:30:00,150.53,151.23,150.52,150.83,55982.0,143.8693,144.5384,143.8598,144.1561,55982.0
2019-05-13 11:00:00,151.03,151.06,150.33,150.48,53037.0,144.3472,144.3759,143.6782,143.8216,53037.0
2019-05-13 11:30:00,150.49,150.66,150.1,150.57,71187.0,143.8311,143.9936,143.4584,143.9076,71187.0
2019-05-13 12:00:00,150.56,150.56,150.05,150.17,33713.0,143.898,143.898,143.4106,143.5253,33713.0
2019-05-13 12:30:00,150.19,150.45,150.01,150.04,73636.0,143.5444,143.7929,143.3724,143.401,73636.0
2019-05-13 13:00:00,150.0,150.06,149.73,149.77,52917.0,143.3628,143.4201,143.1047,143.143,52917.0
2019-05-13 13:30:00,149.76,150.48,149.76,150.45,85028.0,143.1334,143.8216,143.1334,143.7929,85028.0
2019-05-13 14:00:00,150.44,150.93,150.09,150.71,112064.0,143.7833,144.2516,143.4488,144.0414,112064.0
2019-05-13 14:30:00,150.72,151.06,150.31,150.86,101051.0,144.0509,144.3759,143.6591,144.1847,101051.0
2019-05-13 15:00:00,150.88,151.06,150.16,150.23,388515.0,144.2039,144.3759,143.5157,143.5826,388515.0
2019-05-13 15:30:00,150.21,150.39,149.83,150.26,420668.0,143.5635,143.7355,143.2003,143.6113,420668.0
2019-05-14 09:30:00,150.93,151.43,150.63,150.89,143531.0,144.2516,144.7295,143.9649,144.2134,143531.0
2019-05-14 10:00:00,151.03,151.83,151.02,151.82,90301.0,144.3472,145.1118,144.3377,145.1023,90301.0
2019-05-14 10:30:00,151.81,151.87,151.52,151.65,70677.0,145.0927,145.1501,144.8155,144.9398,70677.0
2019-05-14 11:00:00,151.68,152.18,151.42,152.06,144078.0,144.9685,145.4463,144.72,145.3316,144078.0
2019-05-14 11:30:00,152.02,152.45,152.02,152.32,161066.0,145.2934,145.7044,145.2934,145.5801,161066.0
2019-05-14 12:00:00,152.34,152.53,152.1,152.12,100321.0,145.5993,145.7808,145.3699,145.389,100321.0
2019-05-14 12:30:00,152.13,152.36,152.06,152.24,99348.0,145.3985,145.6184,145.3316,145.5037,99348.0
2019-05-14 13:00:00,152.3,152.66,152.28,152.58,58719.0,145.561,145.9051,145.5419,145.8286,58719.0
2019-05-14 13:30:00,152.63,152.72,152.55,152.6,105666.0,145.8764,145.9624,145.8,145.8477,105666.0
2019-05-14 14:00:00,152.59,152.64,152.25,152.61,60443.0,145.8382,145.886,145.5132,145.8573,60443.0
2019-05-14 14:30:00,152.59,152.67,152.11,152.3,140012.0,145.8382,145.9147,145.3794,145.561,140012.0
2019-05-14 15:00:00,152.25,152.55,152.21,152.38,65985.0,145.5132,145.8,145.475,145.6375,65985.0
2019-05-14 15:30:00,152.35,152.35,151.72,151.77,337279.0,145.6088,145.6088,145.0067,145.0545,337279.0
2019-05-15 09:30:00,150.52,151.62,150.37,151.59,208984.0,143.8598,144.9111,143.7164,144.8824,208984.0
2019-05-15 10:00:00,151.58,152.64,151.42,152.6,233586.0,144.8729,145.886,144.72,145.8477,233586.0
2019-05-15 10:30:00,152.58,152.93,152.49,152.77,94450.0,145.8286,146.1631,145.7426,146.0102,94450.0
2019-05-15 11:00:00,152.79,153.26,152.53,153.25,75916.0,146.0293,146.4785,145.7808,146.469,75916.0
2019-05-15 11:30:00,153.2,153.37,153.11,153.32,35173.0,146.4212,146.5837,146.3352,146.5359,35173.0
2019-05-15 12:00:00,153.37,153.57,153.14,153.21,42432.0,146.5837,146.7748,146.3639,146.4308,42432.0
2019-05-15 12:30:00,153.24,153.37,152.99,153.07,30761.0,146.4594,146.5837,146.2205,146.297,30761.0
2019-05-15 13:00:00,153.14,153.26,153.11,153.23,41733.0,146.3639,146.4785,146.3352,146.4499,41733.0
2019-05-15 13:30:00,153.24,153.58,153.24,153.55,39255.0,146.4594,146.7844,146.4594,146.7557,39255.0
2019-05-15 14:00:00,153.54,153.74,153.5,153.66,64789.0,146.7462,146.9373,146.7079,146.8608,64789.0
2019-05-15 14:30:00,153.67,153.73,153.48,153.49,64666.0,146.8704,146.9277,146.6888,146.6984,64666.0
2019-05-15 15:00:00,153.5,153.74,153.43,153.7,123881.0,146.7079,146.9373,146.641,146.8991,123881.0
2019-05-15 15:30:00,153.68,153.71,153.3,153.34,140768.0,146.88,146.9086,146.5168,146.555,140768.0
2019-05-16 09:30:00,153.7,154.83,153.6,154.75,79439.0,146.8991,147.9791,146.8035,147.9026,79439.0
2019-05-16 10:00:00,154.82,155.24,154.7,155.23,47405.0,147.9695,148.3709,147.8548,148.3614,47405.0
2019-05-16 10:30:00,155.29,155.44,155.19,155.44,80199.0,148.4187,148.5621,148.3231,148.5621,80199.0
2019-05-16 11:00:00,155.43,155.52,155.22,155.39,69468.0,148.5525,148.6385,148.3518,148.5143,69468.0
2019-05-16 11:30:00,155.34,155.71,155.33,155.58,48156.0,148.4665,148.8201,148.457,148.6959,48156.0
2019-05-16 12:00:00,155.56,155.78,155.48,155.57,30428.0,148.6768,148.887,148.6003,148.6863,30428.0
2019-05-16 12:30:00,155.57,155.68,155.28,155.37,46614.0,148.6863,148.7915,148.4092,148.4952,46614.0
2019-05-16 13:00:00,155.39,155.5,155.2,155.44,47792.0,148.5143,148.6194,148.3327,148.5621,47792.0
2019-05-16 13:30:00,155.42,155.45,155.06,155.16,49312.0,148.543,148.5716,148.1989,148.2945,49312.0
2019-05-16 14:00:00,155.14,155.39,155.02,155.39,127580.0,148.2754,148.5143,148.1607,148.5143,127580.0
2019-05-16 14:30:00,155.4,155.44,155.07,155.21,32138.0,148.5239,148.5621,148.2085,148.3423,32138.0
2019-05-16 15:00:00,155.16,155.16,154.86,155.06,87436.0,148.2945,148.2945,148.0077,148.1989,87436.0
2019-05-16 15:30:00,154.99,154.99,154.59,154.9,142246.0,148.132,148.132,147.7497,148.046,142246.0
2019-05-17 09:30:00,153.49,154.3,153.49,153.93,66510.0,146.6984,147.4725,146.6984,147.1189,66510.0
2019-05-17 10:00:00,153.98,154.53,153.61,154.45,48183.0,147.1667,147.6924,146.8131,147.6159,48183.0
2019-05-17 10:30:00,154.45,155.31,154.32,155.15,118236.0,147.6159,148.4378,147.4916,148.2849,118236.0
2019-05-17 11:00:00,155.15,155.4,155.1,155.14,82928.0,148.2849,148.5239,148.2371,148.2754,82928.0
2019-05-17 11:30:00,155.13,155.13,154.45,154.69,22339.0,148.2658,148.2658,147.6159,147.8453,22339.0
2019-05-17 12:00:00,154.67,154.69,154.26,154.35,27773.0,147.8262,147.8453,147.4343,147.5203,27773.0
2019-05-17 12:30:00,154.37,154.69,154.28,154.61,33197.0,147.5394,147.8453,147.4534,147.7688,33197.0
2019-05-17 13:00:00,154.63,154.88,154.58,154.62,33040.0,147.7879,148.0269,147.7401,147.7784,33040.0
2019-05-17 13:30:00,154.61,154.79,154.48,154.72,48917.0,147.7688,147.9408,147.6446,147.8739,48917.0
2019-05-17 14:00:00,154.73,154.82,154.5,154.56,115943.0,147.8835,147.9695,147.6637,147.721,115943.0
2019-05-17 14:30:00,154.54,154.69,154.47,154.68,38671.0,147.7019,147.8453,147.635,147.8357,38671.0
2019-05-17 15:00:00,154.66,154.67,153.61,154.02,127512.0,147.8166,147.8262,146.8131,147.2049,127512.0
2019-05-17 15:30:00,153.96,153.98,153.54,153.7,131368.0,147.1476,147.1667,146.7462,146.8991,131368.0
2019-05-20 09:30:00,152.17,152.32,151.39,152.25,138635.0,145.4368,145.5801,144.6913,145.5132,138635.0
2019-05-20 10:00:00,152.26,152.64,151.95,152.5,109445.0,145.5228,145.886,145.2265,145.7522,109445.0
2019-05-20 10:30:00,152.53,152.8,152.34,152.72,166812.0,145.7808,146.0389,145.5993,145.9624,166812.0
2019-05-20 11:00:00,152.79,152.83,152.21,152.44,91794.0,146.0293,146.0676,145.475,145.6948,91794.0
2019-05-20 11:30:00,152.45,152.67,152.17,152.37,85622.0,145.7044,145.9147,145.4368,145.6279,85622.0
2019-05-20 12:00:00,152.44,152.87,152.36,152.6,137226.0,145.6948,146.1058,145.6184,145.8477,137226.0
2019-05-20 12:30:00,152.58,152.7,152.26,152.3,77080.0,145.8286,145.9433,145.5228,145.561,77080.0
2019-05-20 13:00:00,152.19,152.47,152.18,152.44,22353.0,145.4559,145.7235,145.4463,145.6948,22353.0
2019-05-20 13:30:00,152.41,152.54,152.25,152.39,37731.0,145.6662,145.7904,145.5132,145.647,37731.0
2019-05-20 14:00:00,152.4,152.45,152.17,152.17,14495.0,145.6566,145.7044,145.4368,145.4368,14495.0
2019-05-20 14:30:00,152.19,152.29,151.81,151.93,180592.0,145.4559,145.5515,145.0927,145.2074,180592.0
2019-05-20 15:00:00,151.94,152.06,151.61,152.05,160369.0,145.217,145.3316,144.9016,145.3221,160369.0
2019-05-20 15:30:00,152.01,152.26,151.98,152.09,90912.0,145.2839,145.5228,145.2552,145.3603,90912.0
2019-05-21 09:30:00,153.21,153.5,153.07,153.08,47313.0,146.4308,146.7079,146.297,146.3065,47313.0
2019-05-21 10:00:00,153.13,153.33,153.01,153.18,39626.0,146.3543,146.5454,146.2396,146.4021,39626.0
2019-05-21 10:30:00,153.23,153.87,153.12,153.76,40020.0,146.4499,147.0616,146.3447,146.9564,40020.0
2019-05-21 11:00:00,153.76,153.78,153.42,153.58,27320.0,146.9564,146.9755,146.6315,146.7844,27320.0
2019-05-21 11:30:00,153.61,153.61,153.24,153.36,29504.0,146.8131,146.8131,146.4594,146.5741,29504.0
2019-05-21 12:00:00,153.37,153.65,153.35,153.54,54080.0,146.5837,146.8513,146.5646,146.7462,54080.0
2019-05-21 12:30:00,153.57,153.58,153.37,153.56,43242.0,146.7748,146.7844,146.5837,146.7653,43242.0
2019-05-21 13:00:00,153.55,153.66,153.54,153.59,29350.0,146.7557,146.8608,146.7462,146.7939,29350.0
2019-05-21 13:30:00,153.57,153.75,153.53,153.72,35303.0,146.7748,146.9469,146.7366,146.9182,35303.0
2019-05-21 14:00:00,153.74,153.9,153.72,153.9,34551.0,146.9373,147.0902,146.9182,147.0902,34551.0
2019-05-21 14:30:00,153.89,153.93,153.69,153.7,23993.0,147.0807,147.1189,146.8895,146.8991,23993.0
2019-05-21 15:00:00,153.69,153.74,153.58,153.74,77063.0,146.8895,146.9373,146.7844,146.9373,77063.0
2019-05-21 15:30:00,153.73,153.84,153.52,153.58,82505.0,146.9277,147.0329,146.727,146.7844,82505.0
2019-05-22 09:30:00,153.03,153.56,153.01,153.55,42621.0,146.2587,146.7653,146.2396,146.7557,42621.0
2019-05-22 10:00:00,153.57,153.79,153.33,153.66,27583.0,146.7748,146.9851,146.5454,146.8608,27583.0
2019-05-22 10:30:00,153.65,153.65,153.24,153.27,28167.0,146.8513,146.8513,146.4594,146.4881,28167.0
2019-05-22 11:00:00,153.2,153.6,153.09,153.58,16731.0,146.4212,146.8035,146.3161,146.7844,16731.0
2019-05-22 11:30:00,153.65,153.65,153.26,153.43,32484.0,146.8513,146.8513,146.4785,146.641,32484.0
2019-05-22 12:00:00,153.43,153.51,153.28,153.38,117810.0,146.641,146.7175,146.4977,146.5932,117810.0
2019-05-22 12:30:00,153.33,153.36,153.13,153.23,48002.0,146.5454,146.5741,146.3543,146.4499,48002.0
2019-05-22 13:00:00,153.25,153.25,153.01,153.21,93728.0,146.469,146.469,146.2396,146.4308,93728.0
2019-05-22 13:30:00,153.19,153.54,153.1,153.49,55040.0,146.4116,146.7462,146.3256,146.6984,55040.0
2019-05-22 14:00:00,153.45,153.5,153.3,153.42,74517.0,146.6601,146.7079,146.5168,146.6315,74517.0
2019-05-22 14:30:00,153.47,153.76,153.46,153.59,134953.0,146.6793,146.9564,146.6697,146.7939,134953.0
2019-05-22 15:00:00,153.59,153.69,153.44,153.51,137341.0,146.7939,146.8895,146.6506,146.7175,137341.0
2019-05-22 15:30:00,153.47,153.53,153.22,153.22,60833.0,146.6793,146.7366,146.4403,146.4403,60833.0
2019-05-23 09:30:00,151.78,151.81,150.99,151.2,78216.0,145.064,145.0927,144.309,144.5097,78216.0
2019-05-23 10:00:00,151.18,151.51,150.88,151.32,34903.0,144.4906,144.806,144.2039,144.6244,34903.0
2019-05-23 10:30:00,151.29,151.69,151.28,151.54,34975.0,144.5957,144.978,144.5862,144.8347,34975.0
2019-05-23 11:00:00,151.44,151.52,151.07,151.3,50924.0,144.7391,144.8155,144.3854,144.6053,50924.0
2019-05-23 11:30:00,151.28,151.37,150.7,150.71,43708.0,144.5862,144.6722,144.0318,144.0414,43708.0
2019-05-23 12:00:00,150.82,150.99,150.48,150.68,32343.0,144.1465,144.309,143.8216,144.0127,32343.0
2019-05-23 12:30:00,150.73,150.81,150.38,150.44,51682.0,144.0605,144.137,143.726,143.7833,51682.0
2019-05-23 13:00:00,150.42,150.86,150.34,150.75,32357.0,143.7642,144.1847,143.6877,144.0796,32357.0
2019-05-23 13:30:00,150.72,150.87,150.52,150.67,45965.0,144.0509,144.1943,143.8598,144.0031,45965.0
2019-05-23 14:00:00,150.65,150.78,150.4,150.48,54137.0,143.984,144.1083,143.7451,143.8216,54137.0
2019-05-23 14:30:00,150.5,150.63,150.32,150.45,40601.0,143.8407,143.9649,143.6686,143.7929,40601.0
2019-05-23 15:00:00,150.43,151.28,150.28,151.12,124259.0,143.7738,144.5862,143.6304,144.4332,124259.0
2019-05-23 15:30:00,151.05,151.24,150.63,151.11,581073.0,144.3663,144.5479,143.9649,144.4237,581073.0
2019-05-24 09:30:00,152.0,152.4,151.77,152.04,54813.0,145.2743,145.6566,145.0545,145.3125,54813.0
2019-05-24 10:00:00,152.0,152.17,151.68,151.69,21837.0,145.2743,145.4368,144.9685,144.978,21837.0
2019-05-24 10:30:00,151.64,151.78,151.14,151.2,38788.0,144.9302,145.064,144.4524,144.5097,38788.0
2019-05-24 11:00:00,151.23,151.35,151.06,151.22,75827.0,144.5384,144.6531,144.3759,144.5288,75827.0
2019-05-24 11:30:00,151.25,151.52,151.21,151.42,28584.0,144.5575,144.8155,144.5193,144.72,28584.0
2019-05-24 12:00:00,151.4,151.6,151.28,151.56,25375.0,144.7008,144.892,144.5862,144.8538,25375.0
2019-05-24 12:30:00,151.63,151.81,151.63,151.76,51263.0,144.9207,145.0927,144.9207,145.0449,51263.0
2019-05-24 13:00:00,151.79,151.83,151.51,151.51,40056.0,145.0736,145.1118,144.806,144.806,40056.0
2019-05-24 13:30:00,151.6,151.78,151.51,151.59,17969.0,144.892,145.064,144.806,144.8824,17969.0
2019-05-24 14:00:00,151.6,151.6,151.32,151.45,53806.0,144.892,144.892,144.6244,144.7486,53806.0
2019-05-24 14:30:00,151.51,151.59,151.41,151.52,28427.0,144.806,144.8824,144.7104,144.8155,28427.0
2019-05-24 15:00:00,151.5,151.6,151.4,151.51,46244.0,144.7964,144.892,144.7008,144.806,46244.0
2019-05-24 15:30:00,151.51,151.52,151.17,151.29,58409.0,144.806,144.8155,144.481,144.5957,58409.0
2019-05-28 09:30:00,151.58,152.43,151.58,152.37,108249.0,144.8729,145.6853,144.8729,145.6279,108249.0
2019-05-28 10:00:00,152.39,152.42,151.84,151.92,15068.0,145.647,145.6757,145.1214,145.1978,15068.0
2019-05-28 10:30:00,151.87,151.87,151.58,151.77,36546.0,145.1501,145.1501,144.8729,145.0545,36546.0
2019-05-28 11:00:00,151.72,152.07,151.69,151.69,23305.0,145.0067,145.3412,144.978,144.978,23305.0
2019-05-28 11:30:00,151.69,151.97,151.57,151.94,31732.0,144.978,145.2456,144.8633,145.217,31732.0
2019-05-28 12:00:00,151.93,152.13,151.89,152.13,24439.0,145.2074,145.3985,145.1692,145.3985,24439.0
2019-05-28 12:30:00,152.11,152.18,151.9,151.9,28427.0,145.3794,145.4463,145.1787,145.1787,28427.0
2019-05-28 13:00:00,151.91,151.98,151.72,151.72,16642.0,145.1883,145.2552,145.0067,145.0067,16642.0
2019-05-28 13:30:00,151.71,151.86,151.68,151.73,26496.0,144.9971,145.1405,144.9685,145.0162,26496.0
2019-05-28 14:00:00,151.6,151.62,151.35,151.35,43529.0,144.892,144.9111,144.6531,144.6531,43529.0
2019-05-28 14:30:00,151.32,151.45,151.0,151.11,110701.0,144.6244,144.7486,144.3185,144.4237,110701.0
2019-05-28 15:00:00,151.1,151.1,150.82,150.82,44692.0,144.4141,144.4141,144.1465,144.1465,44692.0
2019-05-28 15:30:00,150.86,150.94,150.47,150.5,236515.0,144.1847,144.2612,143.812,143.8407,236515.0
2019-05-29 09:30:00,149.71,149.79,149.18,149.49,277948.0,143.0856,143.1621,142.5791,142.8754,277948.0
2019-05-29 10:00:00,149.49,149.98,149.32,149.95,80704.0,142.8754,143.3437,142.7129,143.315,80704.0
2019-05-29 10:30:00,149.95,150.01,149.38,149.43,37775.0,143.315,143.3724,142.7702,142.818,37775.0
2019-05-29 11:00:00,149.39,149.7,148.98,149.05,129113.0,142.7798,143.0761,142.3879,142.4548,129113.0
2019-05-29 11:30:00,149.1,149.16,148.49,148.67,79824.0,142.5026,142.56,141.9196,142.0916,79824.0
2019-05-29 12:00:00,148.67,149.19,148.55,149.08,135792.0,142.0916,142.5886,141.977,142.4835,135792.0
2019-05-29 12:30:00,149.07,149.21,148.88,148.89,52918.0,142.4739,142.6077,142.2924,142.3019,52918.0
2019-05-29 13:00:00,148.94,149.59,148.82,149.42,85955.0,142.3497,142.9709,142.235,142.8085,85955.0
2019-05-29 13:30:00,149.36,149.69,149.36,149.46,23425.0,142.7511,143.0665,142.7511,142.8467,23425.0
2019-05-29 14:00:00,149.47,149.59,149.3,149.42,35410.0,142.8562,142.9709,142.6938,142.8085,35410.0
2019-05-29 14:30:00,149.4,149.4,148.8,148.99,58020.0,142.7893,142.7893,142.2159,142.3975,58020.0
2019-05-29 15:00:00,148.96,149.16,148.7,149.16,39864.0,142.3688,142.56,142.1203,142.56,39864.0
2019-05-29 15:30:00,149.14,149.66,149.03,149.42,236466.0,142.5408,143.0378,142.4357,142.8085,236466.0
2019-05-30 09:30:00,149.78,150.41,149.78,150.28,78722.0,143.1525,143.7547,143.1525,143.6304,78722.0
2019-05-30 10:00:00,150.27,150.38,150.12,150.27,31234.0,143.6208,143.726,143.4775,143.6208,31234.0
2019-05-30 10:30:00,150.32,150.52,149.93,150.05,50396.0,143.6686,143.8598,143.2959,143.4106,50396.0
2019-05-30 11:00:00,150.0,150.18,149.79,149.98,48747.0,143.3628,143.5348,143.1621,143.3437,48747.0
2019-05-30 11:30:00,150.02,150.04,149.71,149.88,45080.0,143.3819,143.401,143.0856,143.2481,45080.0
2019-05-30 12:00:00,149.88,150.01,149.75,149.89,48657.0,143.2481,143.3724,143.1239,143.2577,48657.0
2019-05-30 12:30:00,149.88,150.3,149.82,150.13,51169.0,143.2481,143.6495,143.1908,143.487,51169.0
2019-05-30 13:00:00,150.17,150.18,149.88,149.88,25622.0,143.5253,143.5348,143.2481,143.2481,25622.0
2019-05-30 13:30:00,149.93,149.93,149.69,149.86,18396.0,143.2959,143.2959,143.0665,143.229,18396.0
2019-05-30 14:00:00,149.9,149.98,149.64,149.66,166639.0,143.2672,143.3437,143.0187,143.0378,166639.0
2019-05-30 14:30:00,149.65,149.85,149.38,149.85,107284.0,143.0283,143.2194,142.7702,143.2194,107284.0
2019-05-30 15:00:00,149.86,149.99,149.43,149.97,75452.0,143.229,143.3532,142.818,143.3341,75452.0
2019-05-30 15:30:00,149.96,150.26,149.82,150.13,112176.0,143.3246,143.6113,143.1908,143.487,112176.0
2019-05-31 09:30:00,148.49,148.68,148.0,148.42,139894.0,141.9196,142.1012,141.4513,141.8527,139894.0
2019-05-31 10:00:00,148.38,148.53,148.2,148.47,37883.0,141.8145,141.9578,141.6424,141.9005,37883.0
2019-05-31 10:30:00,148.53,148.85,148.37,148.71,40142.0,141.9578,142.2637,141.8049,142.1299,40142.0
2019-05-31 11:00:00,148.67,149.1,148.66,149.05,40145.0,142.0916,142.5026,142.0821,142.4548,40145.0
2019-05-31 11:30:00,149.09,149.12,148.76,148.92,79890.0,142.4931,142.5217,142.1777,142.3306,79890.0
2019-05-31 12:00:00,148.92,148.94,148.53,148.57,47473.0,142.3306,142.3497,141.9578,141.9961,47473.0
2019-05-31 12:30:00,148.55,148.67,148.41,148.49,30847.0,141.977,142.0916,141.8431,141.9196,30847.0
2019-05-31 13:00:00,148.53,148.8,148.47,148.77,42570.0,141.9578,142.2159,141.9005,142.1872,42570.0
2019-05-31 13:30:00,148.79,148.92,148.71,148.85,30856.0,142.2063,142.3306,142.1299,142.2637,30856.0
2019-05-31 14:00:00,148.89,148.89,148.33,148.34,109269.0,142.3019,142.3019,141.7667,141.7762,109269.0
2019-05-31 14:30:00,148.34,148.6,148.2,148.46,131800.0,141.7762,142.0247,141.6424,141.8909,131800.0
2019-05-31 15:00:00,148.45,148.46,148.11,148.27,144789.0,141.8814,141.8909,141.5564,141.7093,144789.0
2019-05-31 15:30:00,148.25,148.33,148.01,148.13,189643.0,141.6902,141.7667,141.4608,141.5755,189643.0
2019-06-03 09:30:00,147.94,148.3,146.91,146.91,156280.0,141.3939,141.738,140.4095,140.4095,156280.0
2019-06-03 10:00:00,146.79,147.59,146.45,147.5,179240.0,140.2948,141.0594,139.9699,140.9734,179240.0
2019-06-03 10:30:00,147.61,147.84,147.49,147.78,51811.0,141.0785,141.2984,140.9639,141.241,51811.0
2019-06-03 11:00:00,147.78,147.84,147.44,147.64,83034.0,141.241,141.2984,140.9161,141.1072,83034.0
2019-06-03 11:30:00,147.61,147.71,147.15,147.18,100882.0,141.0785,141.1741,140.6389,140.6676,100882.0
2019-06-03 12:00:00,147.19,147.29,146.16,146.19,46116.0,140.6771,140.7727,139.6927,139.7214,46116.0
2019-06-03 12:30:00,146.22,146.54,146.06,146.28,86773.0,139.7501,140.0559,139.5971,139.8074,86773.0
2019-06-03 13:00:00,146.26,147.17,146.05,146.64,128378.0,139.7883,140.658,139.5876,140.1515,128378.0
2019-06-03 13:30:00,146.55,146.59,145.83,146.52,78418.0,140.0654,140.1037,139.3773,140.0368,78418.0
2019-06-03 14:00:00,146.52,146.79,146.36,146.4,78572.0,140.0368,140.2948,139.8839,139.9221,78572.0
2019-06-03 14:30:00,146.46,146.6,145.79,145.9,57745.0,139.9794,140.1132,139.3391,139.4442,57745.0
2019-06-03 15:00:00,145.86,146.04,145.36,145.52,115725.0,139.406,139.578,138.9281,139.081,115725.0
2019-06-03 15:30:00,145.55,146.23,145.21,146.14,471894.0,139.1097,139.7596,138.7847,139.6736,471894.0
2019-06-04 09:30:00,147.52,147.75,147.07,147.4,155734.0,140.9925,141.2124,140.5624,140.8778,155734.0
2019-06-04 10:00:00,147.38,148.16,147.21,148.05,398385.0,140.8587,141.6042,140.6962,141.4991,398385.0
2019-06-04 10:30:00,148.05,148.18,147.68,148.04,160180.0,141.4991,141.6233,141.1454,141.4895,160180.0
2019-06-04 11:00:00,148.03,148.77,147.96,148.73,55549.0,141.48,142.1872,141.4131,142.149,55549.0
2019-06-04 11:30:00,148.74,148.93,148.65,148.81,47790.0,142.1585,142.3401,142.0725,142.2254,47790.0
2019-06-04 12:00:00,148.81,148.86,148.52,148.66,98619.0,142.2254,142.2732,141.9483,142.0821,98619.0
2019-06-04 12:30:00,148.67,149.1,148.53,148.98,91153.0,142.0916,142.5026,141.9578,142.3879,91153.0
2019-06-04 13:00:00,149.03,149.13,148.84,149.13,106902.0,142.4357,142.5313,142.2541,142.5313,106902.0
2019-06-04 13:30:00,149.13,149.32,149.04,149.32,80815.0,142.5313,142.7129,142.4453,142.7129,80815.0
2019-06-04 14:00:00,149.3,149.34,148.99,149.13,112868.0,142.6938,142.732,142.3975,142.5313,112868.0
2019-06-04 14:30:00,149.15,149.21,149.0,149.04,218072.0,142.5504,142.6077,142.407,142.4453,218072.0
2019-06-04 15:00:00,149.04,149.39,149.04,149.38,103618.0,142.4453,142.7798,142.4453,142.7702,103618.0
2019-06-04 15:30:00,149.38,149.77,149.23,149.74,275798.0,142.7702,143.143,142.6269,143.1143,275798.0
2019-06-05 09:30:00,150.85,151.35,150.25,150.7,198831.0,144.1752,144.6531,143.6017,144.0318,198831.0
2019-06-05 10:00:00,150.79,150.92,150.14,150.14,42908.0,144.1178,144.2421,143.4966,143.4966,42908.0
2019-06-05 10:30:00,150.14,150.25,149.71,149.92,30504.0,143.4966,143.6017,143.0856,143.2863,30504.0
2019-06-05 11:00:00,150.0,150.65,149.91,150.64,47392.0,143.3628,143.984,143.2768,143.9745,47392.0
2019-06-05 11:30:00,150.7,150.78,150.49,150.78,41655.0,144.0318,144.1083,143.8311,144.1083,41655.0
2019-06-05 12:00:00,150.77,150.87,150.39,150.73,98618.0,144.0987,144.1943,143.7355,144.0605,98618.0
2019-06-05 12:30:00,150.71,150.8,150.38,150.63,121120.0,144.0414,144.1274,143.726,143.9649,121120.0
2019-06-05 13:00:00,150.64,151.04,150.64,150.98,49083.0,143.9745,144.3568,143.9745,144.2994,49083.0
2019-06-05 13:30:00,151.01,151.07,150.86,150.99,49591.0,144.3281,144.3854,144.1847,144.309,49591.0
2019-06-05 14:00:00,150.93,151.14,150.9,151.02,24930.0,144.2516,144.4524,144.223,144.3377,24930.0
2019-06-05 14:30:00,151.02,151.11,150.83,150.95,23996.0,144.3377,144.4237,144.1561,144.2708,23996.0
2019-06-05 15:00:00,150.91,151.14,150.88,151.06,27636.0,144.2325,144.4524,144.2039,144.3759,27636.0
2019-06-05 15:30:00,151.03,151.35,150.73,151.29,115686.0,144.3472,144.6531,144.0605,144.5957,115686.0
2019-06-06 09:30:00,151.55,151.63,151.05,151.05,90273.0,144.8442,144.9207,144.3663,144.3663,90273.0
2019-06-06 10:00:00,151.06,151.29,151.0,151.0,88672.0,144.3759,144.5957,144.3185,144.3185,88672.0
2019-06-06 10:30:00,151.01,151.53,150.93,151.34,43120.0,144.3281,144.8251,144.2516,144.6435,43120.0
2019-06-06 11:00:00,151.36,151.73,151.26,151.73,276104.0,144.6626,145.0162,144.567,145.0162,276104.0
2019-06-06 11:30:00,151.77,151.84,151.31,151.45,59785.0,145.0545,145.1214,144.6148,144.7486,59785.0
2019-06-06 12:00:00,151.46,151.57,151.42,151.49,41273.0,144.7582,144.8633,144.72,144.7869,41273.0
2019-06-06 12:30:00,151.46,151.72,151.46,151.62,13275.0,144.7582,145.0067,144.7582,144.9111,13275.0
2019-06-06 13:00:00,151.66,151.7,151.49,151.58,15343.0,144.9493,144.9876,144.7869,144.8729,15343.0
2019-06-06 13:30:00,151.62,151.69,151.55,151.64,18250.0,144.9111,144.978,144.8442,144.9302,18250.0
2019-06-06 14:00:00,151.65,151.73,151.54,151.61,42727.0,144.9398,145.0162,144.8347,144.9016,42727.0
2019-06-06 14:30:00,151.59,152.17,151.59,151.91,139622.0,144.8824,145.4368,144.8824,145.1883,139622.0
2019-06-06 15:00:00,151.92,152.41,151.89,152.39,63341.0,145.1978,145.6662,145.1692,145.647,63341.0
2019-06-06 15:30:00,152.37,152.69,152.18,152.3,212539.0,145.6279,145.9338,145.4463,145.561,212539.0
2019-06-07 09:30:00,153.05,153.98,152.99,153.98,73833.0,146.2778,147.1667,146.2205,147.1667,73833.0
2019-06-07 10:00:00,153.98,154.31,153.93,154.31,25150.0,147.1667,147.4821,147.1189,147.4821,25150.0
2019-06-07 10:30:00,154.35,155.12,154.34,155.11,54909.0,147.5203,148.2562,147.5108,148.2467,54909.0
2019-06-07 11:00:00,155.08,155.19,154.6,154.63,55206.0,148.218,148.3231,147.7593,147.7879,55206.0
2019-06-07 11:30:00,154.65,154.81,154.5,154.64,42186.0,147.807,147.96,147.6637,147.7975,42186.0
2019-06-07 12:00:00,154.61,154.83,154.55,154.82,27630.0,147.7688,147.9791,147.7115,147.9695,27630.0
2019-06-07 12:30:00,154.84,154.97,154.69,154.97,37233.0,147.9886,148.1129,147.8453,148.1129,37233.0
2019-06-07 13:00:00,154.97,155.03,154.69,154.78,34562.0,148.1129,148.1702,147.8453,147.9313,34562.0
2019-06-07 13:30:00,154.79,154.96,154.77,154.9,75874.0,147.9408,148.1033,147.9217,148.046,75874.0
2019-06-07 14:00:00,154.9,154.99,154.77,154.92,14970.0,148.046,148.132,147.9217,148.0651,14970.0
2019-06-07 14:30:00,154.9,154.96,154.61,154.66,46684.0,148.046,148.1033,147.7688,147.8166,46684.0
2019-06-07 15:00:00,154.63,154.91,154.63,154.89,68208.0,147.7879,148.0555,147.7879,148.0364,68208.0
2019-06-07 15:30:00,154.9,154.91,154.54,154.6,126411.0,148.046,148.0555,147.7019,147.7593,126411.0
2019-06-10 09:30:00,155.72,156.21,155.62,156.05,103530.0,148.8297,149.298,148.7341,149.1451,103530.0
2019-06-10 10:00:00,156.1,156.4,156.01,156.28,57338.0,149.1929,149.4796,149.1069,149.3649,57338.0
2019-06-10 10:30:00,156.28,156.54,156.17,156.4,37293.0,149.3649,149.6134,149.2598,149.4796,37293.0
2019-06-10 11:00:00,156.36,156.66,156.33,156.57,129448.0,149.4414,149.7281,149.4127,149.6421,129448.0
2019-06-10 11:30:00,156.59,156.96,156.58,156.87,55602.0,149.6612,150.0148,149.6516,149.9288,55602.0
2019-06-10 12:00:00,156.8,156.81,156.4,156.45,51651.0,149.8619,149.8715,149.4796,149.5274,51651.0
2019-06-10 12:30:00,156.43,156.44,156.21,156.21,26906.0,149.5083,149.5178,149.298,149.298,26906.0
2019-06-10 13:00:00,156.23,156.47,156.2,156.26,113133.0,149.3171,149.5465,149.2885,149.3458,113133.0
2019-06-10 13:30:00,156.3,156.34,156.07,156.14,54608.0,149.384,149.4223,149.1642,149.2311,54608.0
2019-06-10 14:00:00,156.13,156.13,155.59,155.91,46139.0,149.2216,149.2216,148.7054,149.0113,46139.0
2019-06-10 14:30:00,155.89,156.14,155.89,156.13,209840.0,148.9922,149.2311,148.9922,149.2216,209840.0
2019-06-10 15:00:00,156.13,156.2,155.8,155.84,31475.0,149.2216,149.2885,148.9062,148.9444,31475.0
2019-06-10 15:30:00,155.86,156.13,155.61,155.64,158128.0,148.9635,149.2216,148.7246,148.7532,158128.0
2019-06-11 09:30:00,157.0,157.22,156.49,156.57,69184.0,150.0531,150.2633,149.5656,149.6421,69184.0
2019-06-11 10:00:00,156.61,156.71,156.2,156.53,146604.0,149.6803,149.7759,149.2885,149.6039,146604.0
2019-06-11 10:30:00,156.56,156.56,155.8,156.04,40095.0,149.6325,149.6325,148.9062,149.1355,40095.0
2019-06-11 11:00:00,156.06,156.09,155.69,155.72,52411.0,149.1547,149.1833,148.801,148.8297,52411.0
2019-06-11 11:30:00,155.75,155.8,155.34,155.45,58987.0,148.8584,148.9062,148.4665,148.5716,58987.0
2019-06-11 12:00:00,155.45,155.47,155.08,155.12,54725.0,148.5716,148.5908,148.218,148.2562,54725.0
2019-06-11 12:30:00,155.11,155.32,154.94,154.97,49646.0,148.2467,148.4474,148.0842,148.1129,49646.0
2019-06-11 13:00:00,154.95,155.28,154.93,155.1,41908.0,148.0938,148.4092,148.0747,148.2371,41908.0
2019-06-11 13:30:00,155.08,155.57,154.99,155.53,165535.0,148.218,148.6863,148.132,148.6481,165535.0
2019-06-11 14:00:00,155.57,155.73,155.55,155.59,107775.0,148.6863,148.8393,148.6672,148.7054,107775.0
2019-06-11 14:30:00,155.58,155.59,155.23,155.33,80873.0,148.6959,148.7054,148.3614,148.457,80873.0
2019-06-11 15:00:00,155.31,155.49,155.16,155.4,67585.0,148.4378,148.6099,148.2945,148.5239,67585.0
2019-06-11 15:30:00,155.4,155.61,155.36,155.45,149665.0,148.5239,148.7246,148.4856,148.5716,149665.0
2019-06-12 09:30:00,155.19,155.64,155.11,155.34,71541.0,148.3231,148.7532,148.2467,148.4665,71541.0
2019-06-12 10:00:00,155.34,155.48,154.9,154.9,35723.0,148.4665,148.6003,148.046,148.046,35723.0
2019-06-12 10:30:00,154.89,155.34,154.79,154.97,45934.0,148.0364,148.4665,147.9408,148.1129,45934.0
2019-06-12 11:00:00,154.93,155.15,154.9,155.04,59945.0,148.0747,148.2849,148.046,148.1798,59945.0
2019-06-12 11:30:00,155.05,155.16,154.77,154.79,77054.0,148.1893,148.2945,147.9217,147.9408,77054.0
2019-06-12 12:00:00,154.76,155.05,154.72,155.03,17544.0,147.9122,148.1893,147.8739,148.1702,17544.0
2019-06-12 12:30:00,155.01,155.2,154.97,155.15,71522.0,148.1511,148.3327,148.1129,148.2849,71522.0
2019-06-12 13:00:00,155.16,155.25,155.02,155.09,25874.0,148.2945,148.3805,148.1607,148.2276,25874.0
2019-06-12 13:30:00,155.07,155.11,154.94,155.08,20497.0,148.2085,148.2467,148.0842,148.218,20497.0
2019-06-12 14:00:00,155.09,155.16,154.93,155.01,33231.0,148.2276,148.2945,148.0747,148.1511,33231.0
2019-06-12 14:30:00,155.0,155.25,154.97,155.15,45960.0,148.1416,148.3805,148.1129,148.2849,45960.0
2019-06-12 15:00:00,155.14,155.21,155.05,155.07,15788.0,148.2754,148.3423,148.1893,148.2085,15788.0
2019-06-12 15:30:00,155.06,155.2,154.97,155.14,108039.0,148.1989,148.3327,148.1129,148.2754,108039.0
2019-06-13 09:30:00,155.75,155.99,155.59,155.9,67011.0,148.8584,149.0877,148.7054,149.0017,67011.0
2019-06-13 10:00:00,155.91,155.97,155.42,155.75,32983.0,149.0113,149.0686,148.543,148.8584,32983.0
2019-06-13 10:30:00,155.8,155.87,155.49,155.5,26120.0,148.9062,148.9731,148.6099,148.6194,26120.0
2019-06-13 11:00:00,155.52,155.63,155.32,155.57,27777.0,148.6385,148.7437,148.4474,148.6863,27777.0
2019-06-13 11:30:00,155.63,155.75,155.5,155.68,23356.0,148.7437,148.8584,148.6194,148.7915,23356.0
2019-06-13 12:00:00,155.7,155.82,155.57,155.57,20484.0,148.8106,148.9253,148.6863,148.6863,20484.0
2019-06-13 12:30:00,155.54,155.87,155.51,155.87,30696.0,148.6577,148.9731,148.629,148.9731,30696.0
2019-06-13 13:00:00,155.89,155.96,155.78,155.82,18256.0,148.9922,149.0591,148.887,148.9253,18256.0
2019-06-13 13:30:00,155.85,155.87,155.7,155.86,17870.0,148.9539,148.9731,148.8106,148.9635,17870.0
2019-06-13 14:00:00,155.83,155.85,155.55,155.73,35482.0,148.9348,148.9539,148.6672,148.8393,35482.0
2019-06-13 14:30:00,155.71,155.72,155.48,155.62,23911.0,148.8201,148.8297,148.6003,148.7341,23911.0
2019-06-13 15:00:00,155.62,155.63,155.33,155.48,62534.0,148.7341,148.7437,148.457,148.6003,62534.0
2019-06-13 15:30:00,155.51,155.9,155.4,155.88,52059.0,148.629,149.0017,148.5239,148.9826,52059.0
2019-06-14 09:30:00,155.43,155.51,155.01,155.17,41701.0,148.5525,148.629,148.1511,148.304,41701.0
2019-06-14 10:00:00,155.1,155.42,155.07,155.36,18097.0,148.2371,148.543,148.2085,148.4856,18097.0
2019-06-14 10:30:00,155.37,155.54,155.15,155.44,29494.0,148.4952,148.6577,148.2849,148.5621,29494.0
2019-06-14 11:00:00,155.41,155.41,155.01,155.4,30865.0,148.5334,148.5334,148.1511,148.5239,30865.0
2019-06-14 11:30:00,155.36,155.53,155.28,155.28,51199.0,148.4856,148.6481,148.4092,148.4092,51199.0
2019-06-14 12:00:00,155.3,155.37,155.2,155.32,42107.0,148.4283,148.4952,148.3327,148.4474,42107.0
2019-06-14 12:30:00,155.34,155.42,155.29,155.38,19310.0,148.4665,148.543,148.4187,148.5047,19310.0
2019-06-14 13:00:00,155.38,155.38,155.27,155.32,15467.0,148.5047,148.5047,148.3996,148.4474,15467.0
2019-06-14 13:30:00,155.3,155.33,155.24,155.27,318755.0,148.4283,148.457,148.3709,148.3996,318755.0
2019-06-14 14:00:00,155.28,155.46,155.25,155.41,84918.0,148.4092,148.5812,148.3805,148.5334,84918.0
2019-06-14 14:30:00,155.44,155.47,155.38,155.43,17308.0,148.5621,148.5908,148.5047,148.5525,17308.0
2019-06-14 15:00:00,155.46,155.78,155.42,155.74,108013.0,148.5812,148.887,148.543,148.8488,108013.0
2019-06-14 15:30:00,155.75,155.83,155.41,155.46,245240.0,148.8584,148.9348,148.5334,148.5812,245240.0
2019-06-17 09:30:00,155.25,155.85,155.11,155.71,71384.0,148.7972,149.3723,148.663,149.2381,71384.0
2019-06-17 10:00:00,155.77,155.84,155.61,155.78,36116.0,149.2956,149.3627,149.1422,149.3052,36116.0
2019-06-17 10:30:00,155.8,155.91,155.65,155.84,63893.0,149.3243,149.4298,149.1806,149.3627,63893.0
2019-06-17 11:00:00,155.76,155.88,155.62,155.68,95304.0,149.286,149.401,149.1518,149.2093,95304.0
2019-06-17 11:30:00,155.64,155.69,155.49,155.53,11935.0,149.171,149.2189,149.0272,149.0656,11935.0
2019-06-17 12:00:00,155.46,155.58,155.43,155.51,35825.0,148.9985,149.1135,148.9697,149.0464,35825.0
2019-06-17 12:30:00,155.48,155.71,155.47,155.69,43176.0,149.0176,149.2381,149.0081,149.2189,43176.0
2019-06-17 13:00:00,155.68,155.76,155.65,155.67,15793.0,149.2093,149.286,149.1806,149.1998,15793.0
2019-06-17 13:30:00,155.67,155.84,155.66,155.8,28294.0,149.1998,149.3627,149.1902,149.3243,28294.0
2019-06-17 14:00:00,155.8,155.9,155.74,155.74,34829.0,149.3243,149.4202,149.2668,149.2668,34829.0
2019-06-17 14:30:00,155.75,155.81,155.66,155.68,20509.0,149.2764,149.3339,149.1902,149.2093,20509.0
2019-06-17 15:00:00,155.66,155.81,155.61,155.76,29382.0,149.1902,149.3339,149.1422,149.286,29382.0
2019-06-17 15:30:00,155.75,155.75,155.39,155.52,77185.0,149.2764,149.2764,148.9314,149.056,77185.0
2019-06-18 09:30:00,156.88,157.94,156.66,157.65,157007.0,150.3595,151.3754,150.1486,151.0975,157007.0
2019-06-18 10:00:00,157.57,157.93,157.55,157.68,55425.0,151.0208,151.3658,151.0016,151.1262,55425.0
2019-06-18 10:30:00,157.68,158.01,157.65,157.91,45827.0,151.1262,151.4425,151.0975,151.3466,45827.0
2019-06-18 11:00:00,157.97,158.03,157.49,157.71,54104.0,151.4042,151.4617,150.9441,151.155,54104.0
2019-06-18 11:30:00,157.7,157.79,157.3,157.32,27854.0,151.1454,151.2316,150.762,150.7812,27854.0
2019-06-18 12:00:00,157.3,157.5,157.26,157.41,25155.0,150.762,150.9537,150.7237,150.8674,25155.0
2019-06-18 12:30:00,157.4,157.54,157.38,157.43,45867.0,150.8578,150.992,150.8387,150.8866,45867.0
2019-06-18 13:00:00,157.42,157.42,157.06,157.18,38662.0,150.877,150.877,150.532,150.647,38662.0
2019-06-18 13:30:00,157.18,157.33,157.18,157.31,64427.0,150.647,150.7908,150.647,150.7716,64427.0
2019-06-18 14:00:00,157.31,157.52,157.31,157.51,95358.0,150.7716,150.9729,150.7716,150.9633,95358.0
2019-06-18 14:30:00,157.49,157.54,157.33,157.36,41171.0,150.9441,150.992,150.7908,150.8195,41171.0
2019-06-18 15:00:00,157.35,157.43,157.23,157.34,73657.0,150.8099,150.8866,150.6949,150.8003,73657.0
2019-06-18 15:30:00,157.34,157.36,157.02,157.23,174961.0,150.8003,150.8195,150.4936,150.6949,174961.0
2019-06-19 09:30:00,157.44,157.53,156.85,157.16,74644.0,150.8962,150.9824,150.3307,150.6278,74644.0
2019-06-19 10:00:00,157.18,157.2,156.94,156.98,40491.0,150.647,150.6662,150.417,150.4553,40491.0
2019-06-19 10:30:00,156.98,157.06,156.88,157.01,34722.0,150.4553,150.532,150.3595,150.4841,34722.0
2019-06-19 11:00:00,157.01,157.2,157.01,157.2,28590.0,150.4841,150.6662,150.4841,150.6662,28590.0
2019-06-19 11:30:00,157.2,157.21,157.05,157.17,55076.0,150.6662,150.6757,150.5224,150.6374,55076.0
2019-06-19 12:00:00,157.16,157.16,157.01,157.06,104038.0,150.6278,150.6278,150.4841,150.532,104038.0
2019-06-19 12:30:00,157.08,157.08,157.01,157.04,34757.0,150.5511,150.5511,150.4841,150.5128,34757.0
2019-06-19 13:00:00,157.03,157.03,156.8,156.93,46352.0,150.5032,150.5032,150.2828,150.4074,46352.0
2019-06-19 13:30:00,156.93,157.07,156.86,157.03,110760.0,150.4074,150.5416,150.3403,150.5032,110760.0
2019-06-19 14:00:00,157.02,157.93,156.61,157.33,101247.0,150.4936,151.3658,150.1007,150.7908,101247.0
2019-06-19 14:30:00,157.37,157.75,157.13,157.44,85373.0,150.8291,151.1933,150.5991,150.8962,85373.0
2019-06-19 15:00:00,157.47,157.88,157.41,157.77,64102.0,150.9249,151.3179,150.8674,151.2125,64102.0
2019-06-19 15:30:00,157.78,158.09,157.6,157.79,261532.0,151.2221,151.5192,151.0495,151.2316,261532.0
2019-06-20 09:30:00,159.62,159.82,159.39,159.65,65509.0,152.9856,153.1773,152.7651,153.0143,65509.0
2019-06-20 10:00:00,159.68,159.79,159.23,159.38,42370.0,153.0431,153.1485,152.6118,152.7556,42370.0
2019-06-20 10:30:00,159.33,159.35,159.04,159.05,189922.0,152.7076,152.7268,152.4297,152.4393,189922.0
2019-06-20 11:00:00,159.05,159.22,158.8,158.81,205283.0,152.4393,152.6022,152.1997,152.2092,205283.0
2019-06-20 11:30:00,158.87,159.08,158.76,158.97,102316.0,152.2667,152.468,152.1613,152.3626,102316.0
2019-06-20 12:00:00,159.02,159.03,158.12,158.66,191683.0,152.4105,152.4201,151.5479,152.0655,191683.0
2019-06-20 12:30:00,158.65,158.76,158.48,158.72,35495.0,152.0559,152.1613,151.893,152.123,35495.0
2019-06-20 13:00:00,158.79,159.03,158.67,159.03,35415.0,152.1901,152.4201,152.0751,152.4201,35415.0
2019-06-20 13:30:00,159.04,159.05,158.81,158.88,36809.0,152.4297,152.4393,152.2092,152.2763,36809.0
2019-06-20 14:00:00,158.83,159.06,158.82,158.97,64755.0,152.2284,152.4489,152.2188,152.3626,64755.0
2019-06-20 14:30:00,158.97,159.16,158.95,159.11,44252.0,152.3626,152.5447,152.3434,152.4968,44252.0
2019-06-20 15:00:00,159.13,159.26,158.95,159.23,45295.0,152.5159,152.6405,152.3434,152.6118,45295.0
2019-06-20 15:30:00,159.21,159.56,159.15,159.34,169035.0,152.5926,152.9281,152.5351,152.7172,169035.0
2019-06-21 09:30:00,159.04,159.09,158.67,158.94,630049.0,152.4297,152.4776,152.0751,152.3338,630049.0
2019-06-21 10:00:00,158.96,159.1,158.89,159.04,631302.0,152.353,152.4872,152.2859,152.4297,631302.0
2019-06-21 10:30:00,159.09,159.43,159.03,159.2,324196.0,152.4776,152.8035,152.4201,152.583,324196.0
2019-06-21 11:00:00,159.25,159.82,159.25,159.4,417725.0,152.631,153.1773,152.631,152.7747,417725.0
2019-06-21 11:30:00,159.41,159.53,159.08,159.17,90415.0,152.7843,152.8993,152.468,152.5543,90415.0
2019-06-21 12:00:00,159.15,159.27,158.95,159.05,131611.0,152.5351,152.6501,152.3434,152.4393,131611.0
2019-06-21 12:30:00,159.06,159.18,158.96,159.15,43274.0,152.4489,152.5639,152.353,152.5351,43274.0
2019-06-21 13:00:00,159.14,159.2,159.01,159.08,80372.0,152.5255,152.583,152.4009,152.468,80372.0
2019-06-21 13:30:00,159.14,159.14,159.06,159.14,138701.0,152.5255,152.5255,152.4489,152.5255,138701.0
2019-06-21 14:00:00,159.13,159.22,158.99,159.08,73589.0,152.5159,152.6022,152.3818,152.468,73589.0
2019-06-21 14:30:00,159.09,159.24,159.09,159.14,30507.0,152.4776,152.6214,152.4776,152.5255,30507.0
2019-06-21 15:00:00,159.16,159.38,159.14,159.24,52848.0,152.5447,152.7556,152.5255,152.6214,52848.0
2019-06-21 15:30:00,159.24,159.35,158.91,159.0,335892.0,152.6214,152.7268,152.3051,152.3913,335892.0
2019-06-24 09:30:00,159.11,159.31,158.68,158.69,252999.0,152.4968,152.6885,152.0846,152.0942,252999.0
2019-06-24 10:00:00,158.7,159.13,158.68,159.09,79966.0,152.1038,152.5159,152.0846,152.4776,79966.0
2019-06-24 10:30:00,159.11,159.14,158.79,158.87,75634.0,152.4968,152.5255,152.1901,152.2667,75634.0
2019-06-24 11:00:00,158.9,159.09,158.82,159.01,35759.0,152.2955,152.4776,152.2188,152.4009,35759.0
2019-06-24 11:30:00,159.01,159.14,158.99,159.0,33741.0,152.4009,152.5255,152.3818,152.3913,33741.0
2019-06-24 12:00:00,159.04,159.09,158.91,158.96,42621.0,152.4297,152.4776,152.3051,152.353,42621.0
2019-06-24 12:30:00,158.95,159.04,158.93,158.96,10215.0,152.3434,152.4297,152.3243,152.353,10215.0
2019-06-24 13:00:00,158.96,158.99,158.86,158.86,35157.0,152.353,152.3818,152.2572,152.2572,35157.0
2019-06-24 13:30:00,158.87,158.94,158.7,158.77,27038.0,152.2667,152.3338,152.1038,152.1709,27038.0
2019-06-24 14:00:00,158.77,158.8,158.66,158.68,33585.0,152.1709,152.1997,152.0655,152.0846,33585.0
2019-06-24 14:30:00,158.67,158.78,158.62,158.73,39534.0,152.0751,152.1805,152.0271,152.1326,39534.0
2019-06-24 15:00:00,158.74,158.76,158.58,158.65,83038.0,152.1422,152.1613,151.9888,152.0559,83038.0
2019-06-24 15:30:00,158.66,158.74,158.52,158.54,176069.0,152.0655,152.1422,151.9313,151.9505,176069.0
2019-06-25 09:30:00,158.47,158.6,157.86,158.11,114982.0,151.8834,152.008,151.2987,151.5383,114982.0
2019-06-25 10:00:00,158.12,158.12,157.6,157.82,83566.0,151.5479,151.5479,151.0495,151.2604,83566.0
2019-06-25 10:30:00,157.83,157.86,157.28,157.39,65167.0,151.27,151.2987,150.7428,150.8483,65167.0
2019-06-25 11:00:00,157.42,157.63,157.28,157.51,64152.0,150.877,151.0783,150.7428,150.9633,64152.0
2019-06-25 11:30:00,157.5,157.56,157.41,157.47,390500.0,150.9537,151.0112,150.8674,150.9249,390500.0
2019-06-25 12:00:00,157.45,157.62,157.4,157.46,67568.0,150.9058,151.0687,150.8578,150.9154,67568.0
2019-06-25 12:30:00,157.47,157.49,156.9,157.0,69249.0,150.9249,150.9441,150.3786,150.4745,69249.0
2019-06-25 13:00:00,156.99,157.1,156.61,157.08,68019.0,150.4649,150.5703,150.1007,150.5511,68019.0
2019-06-25 13:30:00,157.04,157.3,156.94,156.95,35578.0,150.5128,150.762,150.417,150.4266,35578.0
2019-06-25 14:00:00,156.95,156.96,156.64,156.66,61915.0,150.4266,150.4361,150.1294,150.1486,61915.0
2019-06-25 14:30:00,156.62,156.64,156.14,156.43,67930.0,150.1103,150.1294,149.6502,149.9282,67930.0
2019-06-25 15:00:00,156.48,156.58,156.23,156.45,57837.0,149.9761,150.0719,149.7365,149.9473,57837.0
2019-06-25 15:30:00,156.4,156.5,156.13,156.32,183036.0,149.8994,149.9953,149.6406,149.8227,183036.0
2019-06-26 09:30:00,156.93,157.5,156.93,157.13,68621.0,150.4074,150.9537,150.4074,150.5991,68621.0
2019-06-26 10:00:00,157.11,157.11,156.71,156.89,225853.0,150.5799,150.5799,150.1965,150.369,225853.0
2019-06-26 10:30:00,156.89,157.09,156.87,156.96,29988.0,150.369,150.5607,150.3499,150.4361,29988.0
2019-06-26 11:00:00,156.96,157.08,156.75,156.94,108740.0,150.4361,150.5511,150.2349,150.417,108740.0
2019-06-26 11:30:00,156.94,156.99,156.73,156.99,53167.0,150.417,150.4649,150.2157,150.4649,53167.0
2019-06-26 12:00:00,157.0,157.05,156.77,156.92,52005.0,150.4745,150.5224,150.254,150.3978,52005.0
2019-06-26 12:30:00,156.91,157.07,156.88,156.96,20208.0,150.3882,150.5416,150.3595,150.4361,20208.0
2019-06-26 13:00:00,156.95,156.96,156.69,156.7,29476.0,150.4266,150.4361,150.1774,150.1869,29476.0
2019-06-26 13:30:00,156.71,156.73,156.45,156.63,52319.0,150.1965,150.2157,149.9473,150.1199,52319.0
2019-06-26 14:00:00,156.61,156.73,156.49,156.62,75905.0,150.1007,150.2157,149.9857,150.1103,75905.0
2019-06-26 14:30:00,156.63,156.63,156.31,156.52,58369.0,150.1199,150.1199,149.8132,150.0144,58369.0
2019-06-26 15:00:00,156.54,156.64,156.49,156.54,69957.0,150.0336,150.1294,149.9857,150.0336,69957.0
2019-06-26 15:30:00,156.47,156.72,156.4,156.4,217574.0,149.9665,150.2061,149.8994,149.8994,217574.0
2019-06-27 09:30:00,156.81,157.24,156.76,157.17,294522.0,150.2924,150.7045,150.2444,150.6374,294522.0
2019-06-27 10:00:00,157.15,157.18,157.0,157.12,37036.0,150.6182,150.647,150.4745,150.5895,37036.0
2019-06-27 10:30:00,157.18,157.25,156.99,157.08,45968.0,150.647,150.7141,150.4649,150.5511,45968.0
2019-06-27 11:00:00,157.11,157.18,156.76,156.82,267242.0,150.5799,150.647,150.2444,150.302,267242.0
2019-06-27 11:30:00,156.78,156.97,156.76,156.94,19873.0,150.2636,150.4457,150.2444,150.417,19873.0
2019-06-27 12:00:00,156.94,157.25,156.92,157.18,33591.0,150.417,150.7141,150.3978,150.647,33591.0
2019-06-27 12:30:00,157.19,157.33,157.19,157.25,21204.0,150.6566,150.7908,150.6566,150.7141,21204.0
2019-06-27 13:00:00,157.22,157.3,157.19,157.29,9037.0,150.6853,150.762,150.6566,150.7524,9037.0
2019-06-27 13:30:00,157.31,157.39,157.31,157.34,55954.0,150.7716,150.8483,150.7716,150.8003,55954.0
2019-06-27 14:00:00,157.33,157.43,157.29,157.42,32406.0,150.7908,150.8866,150.7524,150.877,32406.0
2019-06-27 14:30:00,157.42,157.49,157.28,157.31,42946.0,150.877,150.9441,150.7428,150.7716,42946.0
2019-06-27 15:00:00,157.32,157.39,157.26,157.32,45649.0,150.7812,150.8483,150.7237,150.7812,45649.0
2019-06-27 15:30:00,157.3,157.38,157.17,157.19,113482.0,150.762,150.8387,150.6374,150.6566,113482.0
2019-06-28 09:30:00,157.63,157.7,157.06,157.13,86496.0,151.0783,151.1454,150.532,150.5991,86496.0
2019-06-28 10:00:00,157.14,157.32,157.06,157.26,29759.0,150.6087,150.7812,150.532,150.7237,29759.0
2019-06-28 10:30:00,157.26,157.43,157.2,157.38,21608.0,150.7237,150.8866,150.6662,150.8387,21608.0
2019-06-28 11:00:00,157.36,157.51,157.24,157.47,16211.0,150.8195,150.9633,150.7045,150.9249,16211.0
2019-06-28 11:30:00,157.43,157.61,157.42,157.55,21193.0,150.8866,151.0591,150.877,151.0016,21193.0
2019-06-28 12:00:00,157.54,157.92,157.53,157.85,66406.0,150.992,151.3562,150.9824,151.2891,66406.0
2019-06-28 12:30:00,157.83,157.89,157.76,157.81,54374.0,151.27,151.3275,151.2029,151.2508,54374.0
2019-06-28 13:00:00,157.78,157.79,157.63,157.66,31160.0,151.2221,151.2316,151.0783,151.107,31160.0
2019-06-28 13:30:00,157.66,157.72,157.45,157.51,35999.0,151.107,151.1645,150.9058,150.9633,35999.0
2019-06-28 14:00:00,157.46,157.57,157.45,157.56,20564.0,150.9154,151.0208,150.9058,151.0112,20564.0
2019-06-28 14:30:00,157.57,157.63,157.4,157.47,199575.0,151.0208,151.0783,150.8578,150.9249,199575.0
2019-06-28 15:00:00,157.47,157.54,157.37,157.39,511679.0,150.9249,150.992,150.8291,150.8483,511679.0
2019-06-28 15:30:00,157.37,157.91,156.6,157.52,2178157.0,150.8291,151.3466,150.0911,150.9729,2178157.0
2019-07-01 09:30:00,159.75,160.1,159.47,159.62,192854.0,153.1102,153.4456,152.8418,152.9856,192854.0
2019-07-01 10:00:00,159.64,159.89,159.26,159.29,79127.0,153.0047,153.2444,152.6405,152.6693,79127.0
2019-07-01 10:30:00,159.34,159.49,159.14,159.31,38490.0,152.7172,152.861,152.5255,152.6885,38490.0
2019-07-01 11:00:00,159.35,159.44,159.17,159.17,54321.0,152.7268,152.8131,152.5543,152.5543,54321.0
2019-07-01 11:30:00,159.18,159.49,159.17,159.28,75324.0,152.5639,152.861,152.5543,152.6597,75324.0
2019-07-01 12:00:00,159.3,159.42,159.13,159.18,28183.0,152.6789,152.7939,152.5159,152.5639,28183.0
2019-07-01 12:30:00,159.21,159.26,158.82,158.84,50782.0,152.5926,152.6405,152.2188,152.238,50782.0
2019-07-01 13:00:00,158.89,159.06,158.79,158.99,141033.0,152.2859,152.4489,152.1901,152.3818,141033.0
2019-07-01 13:30:00,158.97,159.05,158.88,159.05,61360.0,152.3626,152.4393,152.2763,152.4393,61360.0
2019-07-01 14:00:00,159.04,159.07,158.71,158.71,47732.0,152.4297,152.4584,152.1134,152.1134,47732.0
2019-07-01 14:30:00,158.71,158.86,158.68,158.75,30336.0,152.1134,152.2572,152.0846,152.1517,30336.0
2019-07-01 15:00:00,158.71,159.21,158.71,159.17,62738.0,152.1134,152.5926,152.1134,152.5543,62738.0
2019-07-01 15:30:00,159.21,159.4,159.15,159.31,539002.0,152.5926,152.7747,152.5351,152.6885,539002.0
2019-07-02 09:30:00,159.33,159.5,159.11,159.22,77050.0,152.7076,152.8706,152.4968,152.6022,77050.0
2019-07-02 10:00:00,159.22,159.54,159.22,159.54,51477.0,152.6022,152.9089,152.6022,152.9089,51477.0
2019-07-02 10:30:00,159.56,159.7,159.51,159.6,39496.0,152.9281,153.0622,152.8801,152.9664,39496.0
2019-07-02 11:00:00,159.59,159.66,159.49,159.51,47890.0,152.9568,153.0239,152.861,152.8801,47890.0
2019-07-02 11:30:00,159.49,159.52,159.14,159.35,49031.0,152.861,152.8897,152.5255,152.7268,49031.0
2019-07-02 12:00:00,159.35,159.47,159.19,159.22,23978.0,152.7268,152.8418,152.5734,152.6022,23978.0
2019-07-02 12:30:00,159.2,159.26,159.06,159.26,38375.0,152.583,152.6405,152.4489,152.6405,38375.0
2019-07-02 13:00:00,159.23,159.43,159.11,159.4,28613.0,152.6118,152.8035,152.4968,152.7747,28613.0
2019-07-02 13:30:00,159.41,159.54,159.37,159.47,46363.0,152.7843,152.9089,152.746,152.8418,46363.0
2019-07-02 14:00:00,159.49,159.63,159.45,159.56,59362.0,152.861,152.9952,152.8226,152.9281,59362.0
2019-07-02 14:30:00,159.59,159.65,159.46,159.49,37383.0,152.9568,153.0143,152.8322,152.861,37383.0
2019-07-02 15:00:00,159.49,159.73,159.45,159.69,194403.0,152.861,153.091,152.8226,153.0527,194403.0
2019-07-02 15:30:00,159.69,160.06,159.67,160.05,243537.0,153.0527,153.4073,153.0335,153.3977,243537.0
2019-07-03 09:30:00,160.45,160.72,160.18,160.64,96504.0,153.7811,154.0399,153.5223,153.9632,96504.0
2019-07-03 10:00:00,160.64,160.86,160.59,160.85,41272.0,153.9632,154.174,153.9153,154.1645,41272.0
2019-07-03 10:30:00,160.84,161.11,160.84,161.04,78192.0,154.1549,154.4136,154.1549,154.3466,78192.0
2019-07-03 11:00:00,161.04,161.15,160.8,160.89,37060.0,154.3466,154.452,154.1165,154.2028,37060.0
2019-07-03 11:30:00,160.89,161.17,160.87,161.14,53307.0,154.2028,154.4712,154.1836,154.4424,53307.0
2019-07-03 12:00:00,161.14,161.27,161.07,161.21,73255.0,154.4424,154.567,154.3753,154.5095,73255.0
2019-07-03 12:30:00,161.23,161.43,161.17,161.42,193403.0,154.5287,154.7203,154.4712,154.7108,193403.0
2019-07-05 09:30:00,160.55,160.68,160.0,160.0,62345.0,153.8769,154.0015,153.3498,153.3498,62345.0
2019-07-05 10:00:00,159.99,160.38,159.98,160.1,79136.0,153.3402,153.714,153.3306,153.4456,79136.0
2019-07-05 10:30:00,160.04,160.1,159.8,159.92,55851.0,153.3881,153.4456,153.1581,153.2731,55851.0
2019-07-05 11:00:00,160.07,160.36,159.92,160.36,23399.0,153.4169,153.6948,153.2731,153.6948,23399.0
2019-07-05 11:30:00,160.34,160.44,160.18,160.35,43766.0,153.6756,153.7715,153.5223,153.6852,43766.0
2019-07-05 12:00:00,160.39,160.59,160.28,160.56,12023.0,153.7236,153.9153,153.6181,153.8865,12023.0
2019-07-05 12:30:00,160.58,160.81,160.57,160.73,14939.0,153.9057,154.1261,153.8961,154.0494,14939.0
2019-07-05 13:00:00,160.74,161.0,160.64,160.98,40082.0,154.059,154.3082,153.9632,154.289,40082.0
2019-07-05 13:30:00,161.02,161.12,160.97,160.99,25869.0,154.3274,154.4232,154.2795,154.2986,25869.0
2019-07-05 14:00:00,160.99,161.05,160.91,161.01,42766.0,154.2986,154.3561,154.222,154.3178,42766.0
2019-07-05 14:30:00,161.0,161.36,161.0,161.35,35245.0,154.3082,154.6533,154.3082,154.6437,35245.0
2019-07-05 15:00:00,161.35,161.36,161.03,161.18,43909.0,154.6437,154.6533,154.337,154.4807,43909.0
2019-07-05 15:30:00,161.22,161.23,160.84,161.16,117846.0,154.5191,154.5287,154.1549,154.4616,117846.0
2019-07-08 09:30:00,160.29,160.33,159.85,159.86,48129.0,153.6277,153.6661,153.206,153.2156,48129.0
2019-07-08 10:00:00,159.86,160.22,159.84,160.04,36110.0,153.2156,153.5606,153.1964,153.3881,36110.0
2019-07-08 10:30:00,159.98,160.17,159.84,160.04,16664.0,153.3306,153.5127,153.1964,153.3881,16664.0
2019-07-08 11:00:00,160.07,160.26,160.0,160.04,39948.0,153.4169,153.599,153.3498,153.3881,39948.0
2019-07-08 11:30:00,159.99,160.05,159.88,159.91,22959.0,153.3402,153.3977,153.2348,153.2635,22959.0
2019-07-08 12:00:00,159.9,159.91,159.73,159.76,21595.0,153.2539,153.2635,153.091,153.1198,21595.0
2019-07-08 12:30:00,159.76,159.95,159.76,159.94,36770.0,153.1198,153.3019,153.1198,153.2923,36770.0
2019-07-08 13:00:00,159.94,160.02,159.93,159.97,27661.0,153.2923,153.3689,153.2827,153.321,27661.0
2019-07-08 13:30:00,159.98,160.09,159.93,160.02,96965.0,153.3306,153.436,153.2827,153.3689,96965.0
2019-07-08 14:00:00,160.0,160.01,159.81,159.96,55557.0,153.3498,153.3594,153.1677,153.3114,55557.0
2019-07-08 14:30:00,159.97,160.18,159.96,160.07,141457.0,153.321,153.5223,153.3114,153.4169,141457.0
2019-07-08 15:00:00,160.09,160.26,159.99,160.18,101239.0,153.436,153.599,153.3402,153.5223,101239.0
2019-07-08 15:30:00,160.19,160.3,160.12,160.19,58281.0,153.5319,153.6373,153.4648,153.5319,58281.0
2019-07-09 09:30:00,159.48,160.08,159.48,159.97,245221.0,152.8514,153.4265,152.8514,153.321,245221.0
2019-07-09 10:00:00,160.0,160.2,160.0,160.16,166615.0,153.3498,153.5415,153.3498,153.5031,166615.0
2019-07-09 10:30:00,160.15,160.43,160.11,160.28,149525.0,153.4935,153.7619,153.4552,153.6181,149525.0
2019-07-09 11:00:00,160.3,160.54,160.25,160.41,180484.0,153.6373,153.8673,153.5894,153.7427,180484.0
2019-07-09 11:30:00,160.38,160.47,160.31,160.46,101839.0,153.714,153.8002,153.6469,153.7907,101839.0
2019-07-09 12:00:00,160.46,160.58,160.42,160.52,49099.0,153.7907,153.9057,153.7523,153.8482,49099.0
2019-07-09 12:30:00,160.52,160.65,160.5,160.52,36914.0,153.8482,153.9728,153.829,153.8482,36914.0
2019-07-09 13:00:00,160.55,160.6,160.47,160.59,42312.0,153.8769,153.9248,153.8002,153.9153,42312.0
2019-07-09 13:30:00,160.58,160.67,160.57,160.66,77115.0,153.9057,153.9919,153.8961,153.9823,77115.0
2019-07-09 14:00:00,160.65,160.73,160.59,160.68,50172.0,153.9728,154.0494,153.9153,154.0015,50172.0
2019-07-09 14:30:00,160.69,160.71,160.63,160.71,69738.0,154.0111,154.0303,153.9536,154.0303,69738.0
2019-07-09 15:00:00,160.7,160.73,160.51,160.56,92096.0,154.0207,154.0494,153.8386,153.8865,92096.0
2019-07-09 15:30:00,160.56,160.99,160.56,160.86,166089.0,153.8865,154.2986,153.8865,154.174,166089.0
2019-07-10 09:30:00,161.61,162.32,161.52,162.2,112337.0,154.8929,155.5734,154.8066,155.4583,112337.0
2019-07-10 10:00:00,162.23,162.28,161.76,161.76,36876.0,155.4871,155.535,155.0366,155.0366,36876.0
2019-07-10 10:30:00,161.77,162.08,161.59,161.59,54351.0,155.0462,155.3433,154.8737,154.8737,54351.0
2019-07-10 11:00:00,161.55,161.64,161.26,161.46,43839.0,154.8354,154.9216,154.5574,154.7491,43839.0
2019-07-10 11:30:00,161.44,161.89,161.44,161.88,42182.0,154.7299,155.1612,154.7299,155.1516,42182.0
2019-07-10 12:00:00,161.88,161.93,161.65,161.68,32155.0,155.1516,155.1996,154.9312,154.96,32155.0
2019-07-10 12:30:00,161.73,161.86,161.73,161.85,65118.0,155.0079,155.1325,155.0079,155.1229,65118.0
2019-07-10 13:00:00,161.9,161.94,161.8,161.89,62406.0,155.1708,155.2091,155.075,155.1612,62406.0
2019-07-10 13:30:00,161.88,162.08,161.87,161.99,39145.0,155.1516,155.3433,155.1421,155.2571,39145.0
2019-07-10 14:00:00,161.99,162.15,161.62,161.62,33838.0,155.2571,155.4104,154.9024,154.9024,33838.0
2019-07-10 14:30:00,161.62,161.77,161.6,161.76,27632.0,154.9024,155.0462,154.8833,155.0366,27632.0
2019-07-10 15:00:00,161.73,161.81,161.64,161.73,39198.0,155.0079,155.0845,154.9216,155.0079,39198.0
2019-07-10 15:30:00,161.75,161.95,161.75,161.87,125002.0,155.027,155.2187,155.027,155.1421,125002.0
2019-07-11 09:30:00,162.29,162.35,162.08,162.33,510211.0,155.5446,155.6021,155.3433,155.5829,510211.0
2019-07-11 10:00:00,162.36,162.4,162.08,162.17,173333.0,155.6117,155.65,155.3433,155.4296,173333.0
2019-07-11 10:30:00,162.17,162.22,161.96,162.2,49838.0,155.4296,155.4775,155.2283,155.4583,49838.0
2019-07-11 11:00:00,162.17,162.55,162.16,162.53,36731.0,155.4296,155.7938,155.42,155.7746,36731.0
2019-07-11 11:30:00,162.5,162.63,162.45,162.63,151814.0,155.7459,155.8705,155.6979,155.8705,151814.0
2019-07-11 12:00:00,162.63,162.68,162.43,162.51,22850.0,155.8705,155.9184,155.6788,155.7555,22850.0
2019-07-11 12:30:00,162.52,162.55,162.45,162.51,42355.0,155.765,155.7938,155.6979,155.7555,42355.0
2019-07-11 13:00:00,162.5,162.53,162.09,162.09,16838.0,155.7459,155.7746,155.3529,155.3529,16838.0
2019-07-11 13:30:00,162.14,162.15,161.78,161.93,102431.0,155.4008,155.4104,155.0558,155.1996,102431.0
2019-07-11 14:00:00,161.89,161.96,161.68,161.76,32759.0,155.1612,155.2283,154.96,155.0366,32759.0
2019-07-11 14:30:00,161.77,162.01,161.74,161.97,94341.0,155.0462,155.2762,155.0175,155.2379,94341.0
2019-07-11 15:00:00,161.97,162.07,161.93,161.96,187437.0,155.2379,155.3337,155.1996,155.2283,187437.0
2019-07-11 15:30:00,161.96,162.28,161.96,162.22,287564.0,155.2283,155.535,155.2283,155.4775,287564.0
2019-07-12 09:30:00,162.49,162.61,162.36,162.43,120219.0,155.7363,155.8513,155.6117,155.6788,120219.0
2019-07-12 10:00:00,162.45,162.57,162.22,162.33,23121.0,155.6979,155.813,155.4775,155.5829,23121.0
2019-07-12 10:30:00,162.33,162.36,162.16,162.27,23369.0,155.5829,155.6117,155.42,155.5254,23369.0
2019-07-12 11:00:00,162.26,162.57,162.22,162.56,30723.0,155.5158,155.813,155.4775,155.8034,30723.0
2019-07-12 11:30:00,162.56,162.58,162.47,162.58,40923.0,155.8034,155.8225,155.7171,155.8225,40923.0
2019-07-12 12:00:00,162.59,162.64,162.51,162.53,39094.0,155.8321,155.8801,155.7555,155.7746,39094.0
2019-07-12 12:30:00,162.54,162.66,162.49,162.66,32562.0,155.7842,155.8992,155.7363,155.8992,32562.0
2019-07-12 13:00:00,162.66,162.68,162.57,162.63,17774.0,155.8992,155.9184,155.813,155.8705,17774.0
2019-07-12 13:30:00,162.6,162.63,162.54,162.59,32887.0,155.8417,155.8705,155.7842,155.8321,32887.0
2019-07-12 14:00:00,162.58,162.73,162.58,162.69,54978.0,155.8225,155.9663,155.8225,155.928,54978.0
2019-07-12 14:30:00,162.69,162.8,162.69,162.78,23503.0,155.928,156.0334,155.928,156.0142,23503.0
2019-07-12 15:00:00,162.8,162.81,162.66,162.74,24341.0,156.0334,156.043,155.8992,155.9759,24341.0
2019-07-12 15:30:00,162.75,163.01,162.75,162.97,125582.0,155.9855,156.2347,155.9855,156.1963,125582.0
2019-07-15 09:30:00,163.28,163.69,162.93,163.09,37170.0,156.4935,156.8864,156.158,156.3113,37170.0
2019-07-15 10:00:00,163.09,163.16,162.95,163.09,45792.0,156.3113,156.3784,156.1772,156.3113,45792.0
2019-07-15 10:30:00,163.12,163.16,162.9,163.11,152968.0,156.3401,156.3784,156.1292,156.3305,152968.0
2019-07-15 11:00:00,163.1,163.19,163.01,163.07,94961.0,156.3209,156.4072,156.2347,156.2922,94961.0
2019-07-15 11:30:00,163.06,163.08,162.94,163.0,109353.0,156.2826,156.3018,156.1676,156.2251,109353.0
2019-07-15 12:00:00,163.0,163.04,162.96,162.98,96019.0,156.2251,156.2634,156.1868,156.2059,96019.0
2019-07-15 12:30:00,162.98,163.0,162.91,162.95,91092.0,156.2059,156.2251,156.1388,156.1772,91092.0
2019-07-15 13:00:00,162.96,163.02,162.93,163.02,120239.0,156.1868,156.2443,156.158,156.2443,120239.0
2019-07-15 13:30:00,163.02,163.14,163.01,163.08,109791.0,156.2443,156.3593,156.2347,156.3018,109791.0
2019-07-15 14:00:00,163.08,163.29,163.08,163.2,27113.0,156.3018,156.503,156.3018,156.4168,27113.0
2019-07-15 14:30:00,163.2,163.24,163.14,163.23,119574.0,156.4168,156.4551,156.3593,156.4455,119574.0
2019-07-15 15:00:00,163.24,163.31,163.16,163.22,26596.0,156.4551,156.5222,156.3784,156.4359,26596.0
2019-07-15 15:30:00,163.21,163.34,163.14,163.29,150593.0,156.4264,156.551,156.3593,156.503,150593.0
2019-07-16 09:30:00,163.25,163.38,163.18,163.36,53584.0,156.4647,156.5893,156.3976,156.5701,53584.0
2019-07-16 10:00:00,163.38,163.38,163.05,163.26,21192.0,156.5893,156.5893,156.273,156.4743,21192.0
2019-07-16 10:30:00,163.26,163.38,163.18,163.28,56788.0,156.4743,156.5893,156.3976,156.4935,56788.0
2019-07-16 11:00:00,163.28,163.3,163.05,163.09,20210.0,156.4935,156.5126,156.273,156.3113,20210.0
2019-07-16 11:30:00,163.09,163.16,162.86,162.88,27333.0,156.3113,156.3784,156.0909,156.1101,27333.0
2019-07-16 12:00:00,162.86,162.91,162.4,162.6,61750.0,156.0909,156.1388,155.65,155.8417,61750.0
2019-07-16 12:30:00,162.63,162.83,162.55,162.79,60698.0,155.8705,156.0622,155.7938,156.0238,60698.0
2019-07-16 13:00:00,162.83,163.06,162.83,162.95,28278.0,156.0622,156.2826,156.0622,156.1772,28278.0
2019-07-16 13:30:00,162.93,162.99,162.56,162.56,36078.0,156.158,156.2155,155.8034,155.8034,36078.0
2019-07-16 14:00:00,162.58,162.72,162.52,162.59,40019.0,155.8225,155.9567,155.765,155.8321,40019.0
2019-07-16 14:30:00,162.57,162.74,162.45,162.67,59958.0,155.813,155.9759,155.6979,155.9088,59958.0
2019-07-16 15:00:00,162.66,162.83,162.66,162.7,39288.0,155.8992,156.0622,155.8992,155.9376,39288.0
2019-07-16 15:30:00,162.69,162.83,162.55,162.6,97804.0,155.928,156.0622,155.7938,155.8417,97804.0
2019-07-17 09:30:00,162.82,162.93,162.66,162.82,45793.0,156.0526,156.158,155.8992,156.0526,45793.0
2019-07-17 10:00:00,162.82,162.95,162.55,162.6,39496.0,156.0526,156.1772,155.7938,155.8417,39496.0
2019-07-17 10:30:00,162.53,162.69,162.25,162.43,30810.0,155.7746,155.928,155.5063,155.6788,30810.0
2019-07-17 11:00:00,162.41,162.58,162.41,162.47,20525.0,155.6596,155.8225,155.6596,155.7171,20525.0
2019-07-17 11:30:00,162.5,162.67,162.44,162.59,19859.0,155.7459,155.9088,155.6884,155.8321,19859.0
2019-07-17 12:00:00,162.59,162.61,162.45,162.47,26452.0,155.8321,155.8513,155.6979,155.7171,26452.0
2019-07-17 12:30:00,162.48,162.57,162.47,162.53,18322.0,155.7267,155.813,155.7171,155.7746,18322.0
2019-07-17 13:00:00,162.52,162.57,162.42,162.5,22769.0,155.765,155.813,155.6692,155.7459,22769.0
2019-07-17 13:30:00,162.51,162.62,162.49,162.55,91111.0,155.7555,155.8609,155.7363,155.7938,91111.0
2019-07-17 14:00:00,162.55,162.55,162.26,162.41,39087.0,155.7938,155.7938,155.5158,155.6596,39087.0
2019-07-17 14:30:00,162.41,162.47,162.32,162.34,26031.0,155.6596,155.7171,155.5734,155.5925,26031.0
2019-07-17 15:00:00,162.34,162.39,162.13,162.15,61199.0,155.5925,155.6404,155.3912,155.4104,61199.0
2019-07-17 15:30:00,162.15,162.3,161.88,161.89,124903.0,155.4104,155.5542,155.1516,155.1612,124903.0
2019-07-18 09:30:00,161.37,161.82,161.34,161.65,43960.0,154.6628,155.0941,154.6341,154.9312,43960.0
2019-07-18 10:00:00,161.66,161.93,161.55,161.8,21017.0,154.9408,155.1996,154.8354,155.075,21017.0
2019-07-18 10:30:00,161.79,161.89,161.56,161.67,29539.0,155.0654,155.1612,154.8449,154.9504,29539.0
2019-07-18 11:00:00,161.69,161.69,161.21,161.3,33749.0,154.9695,154.9695,154.5095,154.5957,33749.0
2019-07-18 11:30:00,161.28,161.29,160.94,161.04,57584.0,154.5766,154.5862,154.2507,154.3466,57584.0
2019-07-18 12:00:00,161.0,161.37,160.99,161.32,24439.0,154.3082,154.6628,154.2986,154.6149,24439.0
2019-07-18 12:30:00,161.36,161.44,161.27,161.3,30274.0,154.6533,154.7299,154.567,154.5957,30274.0
2019-07-18 13:00:00,161.34,161.49,161.31,161.39,29575.0,154.6341,154.7779,154.6053,154.682,29575.0
2019-07-18 13:30:00,161.41,161.51,161.34,161.46,35582.0,154.7012,154.797,154.6341,154.7491,35582.0
2019-07-18 14:00:00,161.46,162.06,161.46,162.04,74491.0,154.7491,155.3242,154.7491,155.305,74491.0
2019-07-18 14:30:00,162.02,162.27,162.0,162.27,36797.0,155.2858,155.5254,155.2667,155.5254,36797.0
2019-07-18 15:00:00,162.27,162.43,161.9,162.08,93426.0,155.5254,155.6788,155.1708,155.3433,93426.0
2019-07-18 15:30:00,162.05,162.2,161.93,162.19,149916.0,155.3146,155.4583,155.1996,155.4488,149916.0
2019-07-19 09:30:00,163.18,163.18,162.69,162.84,64324.0,156.3976,156.3976,155.928,156.0717,64324.0
2019-07-19 10:00:00,162.84,162.92,162.5,162.63,28154.0,156.0717,156.1484,155.7459,155.8705,28154.0
2019-07-19 10:30:00,162.66,162.71,162.25,162.43,71261.0,155.8992,155.9471,155.5063,155.6788,71261.0
2019-07-19 11:00:00,162.42,162.71,162.36,162.48,58668.0,155.6692,155.9471,155.6117,155.7267,58668.0
2019-07-19 11:30:00,162.47,162.52,161.98,162.16,78832.0,155.7171,155.765,155.2475,155.42,78832.0
2019-07-19 12:00:00,162.19,162.46,162.19,162.46,56341.0,155.4488,155.7075,155.4488,155.7075,56341.0
2019-07-19 12:30:00,162.45,162.6,162.44,162.49,31013.0,155.6979,155.8417,155.6884,155.7363,31013.0
2019-07-19 13:00:00,162.5,162.5,162.28,162.33,14729.0,155.7459,155.7459,155.535,155.5829,14729.0
2019-07-19 13:30:00,162.31,162.32,162.11,162.18,43612.0,155.5638,155.5734,155.3721,155.4392,43612.0
2019-07-19 14:00:00,162.25,162.37,161.68,161.68,118087.0,155.5063,155.6213,154.96,154.96,118087.0
2019-07-19 14:30:00,161.75,161.84,161.52,161.71,25771.0,155.027,155.1133,154.8066,154.9887,25771.0
2019-07-19 15:00:00,161.64,161.65,161.12,161.39,49275.0,154.9216,154.9312,154.4232,154.682,49275.0
2019-07-19 15:30:00,161.4,161.56,160.93,161.0,554032.0,154.6916,154.8449,154.2411,154.3082,554032.0
2019-07-22 09:30:00,161.43,161.99,161.39,161.98,70867.0,154.7203,155.2571,154.682,155.2475,70867.0
2019-07-22 10:00:00,162.02,162.09,161.53,161.7,32905.0,155.2858,155.3529,154.8162,154.9791,32905.0
2019-07-22 10:30:00,161.69,161.85,161.44,161.57,53880.0,154.9695,155.1229,154.7299,154.8545,53880.0
2019-07-22 11:00:00,161.58,161.66,161.4,161.55,30864.0,154.8641,154.9408,154.6916,154.8354,30864.0
2019-07-22 11:30:00,161.59,161.82,161.49,161.73,15270.0,154.8737,155.0941,154.7779,155.0079,15270.0
2019-07-22 12:00:00,161.77,161.89,161.56,161.86,11893.0,155.0462,155.1612,154.8449,155.1325,11893.0
2019-07-22 12:30:00,161.85,161.97,161.78,161.94,37819.0,155.1229,155.2379,155.0558,155.2091,37819.0
2019-07-22 13:00:00,161.96,161.96,161.8,161.88,26084.0,155.2283,155.2283,155.075,155.1516,26084.0
2019-07-22 13:30:00,161.88,162.03,161.87,162.01,31225.0,155.1516,155.2954,155.1421,155.2762,31225.0
2019-07-22 14:00:00,162.03,162.06,161.9,161.92,37763.0,155.2954,155.3242,155.1708,155.19,37763.0
2019-07-22 14:30:00,161.92,161.96,161.78,161.96,32905.0,155.19,155.2283,155.0558,155.2283,32905.0
2019-07-22 15:00:00,161.95,162.24,161.83,161.95,65241.0,155.2187,155.4967,155.1037,155.2187,65241.0
2019-07-22 15:30:00,161.94,161.94,161.72,161.88,101823.0,155.2091,155.2091,154.9983,155.1516,101823.0
2019-07-23 09:30:00,162.58,162.72,162.01,162.08,49477.0,155.8225,155.9567,155.2762,155.3433,49477.0
2019-07-23 10:00:00,162.1,162.19,161.77,161.91,29632.0,155.3625,155.4488,155.0462,155.1804,29632.0
2019-07-23 10:30:00,161.92,162.25,161.89,162.2,11872.0,155.19,155.5063,155.1612,155.4583,11872.0
2019-07-23 11:00:00,162.18,162.24,162.0,162.1,13181.0,155.4392,155.4967,155.2667,155.3625,13181.0
2019-07-23 11:30:00,162.08,162.09,161.79,161.84,17595.0,155.3433,155.3529,155.0654,155.1133,17595.0
2019-07-23 12:00:00,161.85,161.97,161.64,161.78,50122.0,155.1229,155.2379,154.9216,155.0558,50122.0
2019-07-23 12:30:00,161.79,162.08,161.76,162.05,30159.0,155.0654,155.3433,155.0366,155.3146,30159.0
2019-07-23 13:00:00,162.07,162.18,162.02,162.1,22893.0,155.3337,155.4392,155.2858,155.3625,22893.0
2019-07-23 13:30:00,162.12,162.68,162.11,162.61,129651.0,155.3817,155.9184,155.3721,155.8513,129651.0
2019-07-23 14:00:00,162.66,162.66,162.42,162.47,30301.0,155.8992,155.8992,155.6692,155.7171,30301.0
2019-07-23 14:30:00,162.48,162.65,162.42,162.62,24692.0,155.7267,155.8896,155.6692,155.8609,24692.0
2019-07-23 15:00:00,162.61,162.68,162.49,162.62,36620.0,155.8513,155.9184,155.7363,155.8609,36620.0
2019-07-23 15:30:00,162.64,162.78,162.64,162.77,97344.0,155.8801,156.0142,155.8801,156.0046,97344.0
2019-07-24 09:30:00,162.32,163.0,162.09,162.81,67078.0,155.5734,156.2251,155.3529,156.043,67078.0
2019-07-24 10:00:00,162.83,162.94,162.7,162.77,30316.0,156.0622,156.1676,155.9376,156.0046,30316.0
2019-07-24 10:30:00,162.8,163.08,162.77,162.79,45275.0,156.0334,156.3018,156.0046,156.0238,45275.0
2019-07-24 11:00:00,162.84,162.85,162.6,162.7,39915.0,156.0717,156.0813,155.8417,155.9376,39915.0
2019-07-24 11:30:00,162.69,162.87,162.68,162.72,26871.0,155.928,156.1005,155.9184,155.9567,26871.0
2019-07-24 12:00:00,162.73,162.9,162.71,162.83,86207.0,155.9663,156.1292,155.9471,156.0622,86207.0
2019-07-24 12:30:00,162.84,163.02,162.83,163.01,46167.0,156.0717,156.2443,156.0622,156.2347,46167.0
2019-07-24 13:00:00,163.01,163.02,162.93,162.96,39170.0,156.2347,156.2443,156.158,156.1868,39170.0
2019-07-24 13:30:00,162.96,163.05,162.9,163.04,43191.0,156.1868,156.273,156.1292,156.2634,43191.0
2019-07-24 14:00:00,163.04,163.2,163.02,163.16,70150.0,156.2634,156.4168,156.2443,156.3784,70150.0
2019-07-24 14:30:00,163.19,163.36,163.15,163.35,46905.0,156.4072,156.5701,156.3689,156.5605,46905.0
2019-07-24 15:00:00,163.36,163.57,163.31,163.56,101636.0,156.5701,156.7714,156.5222,156.7618,101636.0
2019-07-24 15:30:00,163.56,163.72,163.51,163.69,365994.0,156.7618,156.9152,156.7139,156.8864,365994.0
2019-07-25 09:30:00,163.4,163.4,162.5,162.69,45685.0,156.6085,156.6085,155.7459,155.928,45685.0
2019-07-25 10:00:00,162.74,162.97,162.6,162.76,30075.0,155.9759,156.1963,155.8417,155.9951,30075.0
2019-07-25 10:30:00,162.84,163.28,162.83,163.14,57547.0,156.0717,156.4935,156.0622,156.3593,57547.0
2019-07-25 11:00:00,163.14,163.25,162.82,162.95,25375.0,156.3593,156.4647,156.0526,156.1772,25375.0
2019-07-25 11:30:00,162.9,163.02,162.7,162.86,22853.0,156.1292,156.2443,155.9376,156.0909,22853.0
2019-07-25 12:00:00,162.85,162.92,162.68,162.86,33081.0,156.0813,156.1484,155.9184,156.0909,33081.0
2019-07-25 12:30:00,162.82,162.84,162.33,162.53,89184.0,156.0526,156.0717,155.5829,155.7746,89184.0
2019-07-25 13:00:00,162.46,162.52,162.3,162.52,30019.0,155.7075,155.765,155.5542,155.765,30019.0
2019-07-25 13:30:00,162.56,162.79,162.52,162.53,42948.0,155.8034,156.0238,155.765,155.7746,42948.0
2019-07-25 14:00:00,162.55,162.93,162.53,162.86,39521.0,155.7938,156.158,155.7746,156.0909,39521.0
2019-07-25 14:30:00,162.79,162.85,162.55,162.68,17577.0,156.0238,156.0813,155.7938,155.9184,17577.0
2019-07-25 15:00:00,162.56,162.74,162.46,162.68,28953.0,155.8034,155.9759,155.7075,155.9184,28953.0
2019-07-25 15:30:00,162.73,162.79,162.42,162.64,73132.0,155.9663,156.0238,155.6692,155.8801,73132.0
2019-07-26 09:30:00,163.48,164.0,163.33,163.92,100655.0,156.6851,157.1835,156.5414,157.1069,100655.0
2019-07-26 10:00:00,163.92,163.96,163.7,163.74,54352.0,157.1069,157.1452,156.896,156.9343,54352.0
2019-07-26 10:30:00,163.75,163.77,163.57,163.73,58179.0,156.9439,156.9631,156.7714,156.9247,58179.0
2019-07-26 11:00:00,163.73,163.94,163.67,163.93,27249.0,156.9247,157.126,156.8672,157.1164,27249.0
2019-07-26 11:30:00,163.95,164.11,163.92,164.1,13964.0,157.1356,157.289,157.1069,157.2794,13964.0
2019-07-26 12:00:00,164.13,164.13,164.0,164.06,29837.0,157.3081,157.3081,157.1835,157.241,29837.0
2019-07-26 12:30:00,164.08,164.08,163.95,164.05,52932.0,157.2602,157.2602,157.1356,157.2314,52932.0
2019-07-26 13:00:00,164.06,164.18,164.0,164.11,22499.0,157.241,157.356,157.1835,157.289,22499.0
2019-07-26 13:30:00,164.1,164.15,164.01,164.13,19881.0,157.2794,157.3273,157.1931,157.3081,19881.0
2019-07-26 14:00:00,164.12,164.16,164.06,164.09,29907.0,157.2985,157.3369,157.241,157.2698,29907.0
2019-07-26 14:30:00,164.1,164.24,164.09,164.22,41671.0,157.2794,157.4135,157.2698,157.3944,41671.0
2019-07-26 15:00:00,164.25,164.34,164.18,164.27,41517.0,157.4231,157.5094,157.356,157.4423,41517.0
2019-07-26 15:30:00,164.28,164.33,164.18,164.19,124227.0,157.4519,157.4998,157.356,157.3656,124227.0
2019-07-29 09:30:00,164.15,164.21,163.19,163.22,52665.0,157.3273,157.3848,156.4072,156.4359,52665.0
2019-07-29 10:00:00,163.21,163.31,162.93,163.26,52900.0,156.4264,156.5222,156.158,156.4743,52900.0
2019-07-29 10:30:00,163.24,163.45,163.19,163.25,24483.0,156.4551,156.6564,156.4072,156.4647,24483.0
2019-07-29 11:00:00,163.26,163.44,163.2,163.42,231703.0,156.4743,156.6468,156.4168,156.6276,231703.0
2019-07-29 11:30:00,163.38,163.55,163.36,163.49,24589.0,156.5893,156.7522,156.5701,156.6947,24589.0
2019-07-29 12:00:00,163.45,163.47,163.29,163.4,26993.0,156.6564,156.6756,156.503,156.6085,26993.0
2019-07-29 12:30:00,163.38,163.57,163.33,163.57,11968.0,156.5893,156.7714,156.5414,156.7714,11968.0
2019-07-29 13:00:00,163.58,163.64,163.52,163.6,26979.0,156.781,156.8385,156.7235,156.8002,26979.0
2019-07-29 13:30:00,163.63,163.67,163.53,163.53,35321.0,156.8289,156.8672,156.7331,156.7331,35321.0
2019-07-29 14:00:00,163.54,163.63,163.47,163.62,38787.0,156.7426,156.8289,156.6756,156.8193,38787.0
2019-07-29 14:30:00,163.61,163.68,163.5,163.65,39545.0,156.8097,156.8768,156.7043,156.8481,39545.0
2019-07-29 15:00:00,163.67,163.7,163.58,163.63,43124.0,156.8672,156.896,156.781,156.8289,43124.0
2019-07-29 15:30:00,163.64,163.81,163.62,163.67,106631.0,156.8385,157.0014,156.8193,156.8672,106631.0
2019-07-30 09:30:00,162.69,163.17,162.47,163.03,72800.0,155.928,156.388,155.7171,156.2538,72800.0
2019-07-30 10:00:00,162.97,163.26,162.93,163.17,42773.0,156.1963,156.4743,156.158,156.388,42773.0
2019-07-30 10:30:00,163.17,163.34,163.12,163.27,35513.0,156.388,156.551,156.3401,156.4839,35513.0
2019-07-30 11:00:00,163.27,163.47,163.27,163.3,33886.0,156.4839,156.6756,156.4839,156.5126,33886.0
2019-07-30 11:30:00,163.31,163.43,163.04,163.08,28647.0,156.5222,156.6372,156.2634,156.3018,28647.0
2019-07-30 12:00:00,163.08,163.26,163.06,163.21,50273.0,156.3018,156.4743,156.2826,156.4264,50273.0
2019-07-30 12:30:00,163.23,163.3,163.05,163.09,25522.0,156.4455,156.5126,156.273,156.3113,25522.0
2019-07-30 13:00:00,163.1,163.18,163.06,163.1,21219.0,156.3209,156.3976,156.2826,156.3209,21219.0
2019-07-30 13:30:00,163.13,163.29,163.1,163.24,24796.0,156.3497,156.503,156.3209,156.4551,24796.0
2019-07-30 14:00:00,163.24,163.56,163.24,163.44,51348.0,156.4551,156.7618,156.4551,156.6468,51348.0
2019-07-30 14:30:00,163.44,163.46,163.26,163.28,25994.0,156.6468,156.666,156.4743,156.4935,25994.0
2019-07-30 15:00:00,163.3,163.36,163.03,163.05,29296.0,156.5126,156.5701,156.2538,156.273,29296.0
2019-07-30 15:30:00,163.06,163.18,162.95,163.15,202002.0,156.2826,156.3976,156.1772,156.3689,202002.0
2019-07-31 09:30:00,163.54,163.64,163.32,163.53,83535.0,156.7426,156.8385,156.5318,156.7331,83535.0
2019-07-31 10:00:00,163.53,163.67,163.45,163.47,23973.0,156.7331,156.8672,156.6564,156.6756,23973.0
2019-07-31 10:30:00,163.47,163.52,163.29,163.51,52762.0,156.6756,156.7235,156.503,156.7139,52762.0
2019-07-31 11:00:00,163.51,163.69,163.46,163.59,100493.0,156.7139,156.8864,156.666,156.7906,100493.0
2019-07-31 11:30:00,163.59,163.68,163.52,163.67,84188.0,156.7906,156.8768,156.7235,156.8672,84188.0
2019-07-31 12:00:00,163.68,163.69,163.5,163.53,74324.0,156.8768,156.8864,156.7043,156.7331,74324.0
2019-07-31 12:30:00,163.53,163.53,163.42,163.51,70834.0,156.7331,156.7331,156.6276,156.7139,70834.0
2019-07-31 13:00:00,163.51,163.59,163.38,163.41,127305.0,156.7139,156.7906,156.5893,156.618,127305.0
2019-07-31 13:30:00,163.41,163.5,163.25,163.41,196496.0,156.618,156.7043,156.4647,156.618,196496.0
2019-07-31 14:00:00,163.39,163.44,162.83,163.17,135984.0,156.5989,156.6468,156.0622,156.388,135984.0
2019-07-31 14:30:00,163.18,163.39,159.98,161.4,208840.0,156.3976,156.5989,153.3306,154.6916,208840.0
2019-07-31 15:00:00,161.33,162.39,161.21,162.27,220721.0,154.6245,155.6404,154.5095,155.5254,220721.0
2019-07-31 15:30:00,162.23,162.25,161.3,161.3,673969.0,155.4871,155.5063,154.5957,154.5957,673969.0
2019-08-01 09:30:00,161.57,162.39,161.47,162.27,86450.0,154.8545,155.6404,154.7587,155.5254,86450.0
2019-08-01 10:00:00,162.31,163.07,162.19,163.07,204000.0,155.5638,156.2922,155.4488,156.2922,204000.0
2019-08-01 10:30:00,163.09,163.55,162.99,163.55,832863.0,156.3113,156.7522,156.2155,156.7522,832863.0
2019-08-01 11:00:00,163.52,163.86,163.36,163.85,247330.0,156.7235,157.0493,156.5701,157.0398,247330.0
2019-08-01 11:30:00,163.88,163.93,163.64,163.64,55828.0,157.0685,157.1164,156.8385,156.8385,55828.0
2019-08-01 12:00:00,163.64,163.67,163.47,163.56,201292.0,156.8385,156.8672,156.6756,156.7618,201292.0
2019-08-01 12:30:00,163.57,163.78,163.53,163.62,43949.0,156.7714,156.9727,156.7331,156.8193,43949.0
2019-08-01 13:00:00,163.61,163.7,162.33,162.46,115007.0,156.8097,156.896,155.5829,155.7075,115007.0
2019-08-01 13:30:00,162.44,162.85,160.75,161.47,503329.0,155.6884,156.0813,154.0686,154.7587,503329.0
2019-08-01 14:00:00,161.32,161.49,160.23,160.64,172430.0,154.6149,154.7779,153.5702,153.9632,172430.0
2019-08-01 14:30:00,160.63,160.93,159.91,160.57,129558.0,153.9536,154.2411,153.2635,153.8961,129558.0
2019-08-01 15:00:00,160.68,161.08,160.2,160.89,108879.0,154.0015,154.3849,153.5415,154.2028,108879.0
2019-08-01 15:30:00,160.86,161.09,160.22,160.45,169758.0,154.174,154.3945,153.5606,153.7811,169758.0
2019-08-02 09:30:00,159.79,159.87,158.83,159.0,123385.0,153.1485,153.2252,152.2284,152.3913,123385.0
2019-08-02 10:00:00,159.11,159.31,158.47,158.71,57927.0,152.4968,152.6885,151.8834,152.1134,57927.0
2019-08-02 10:30:00,158.62,158.63,157.8,157.82,47767.0,152.0271,152.0367,151.2412,151.2604,47767.0
2019-08-02 11:00:00,157.81,158.67,157.76,158.34,59652.0,151.2508,152.0751,151.2029,151.7588,59652.0
2019-08-02 11:30:00,158.33,158.55,157.96,158.34,123256.0,151.7492,151.96,151.3946,151.7588,123256.0
2019-08-02 12:00:00,158.44,158.86,158.31,158.85,47429.0,151.8546,152.2572,151.73,152.2476,47429.0
2019-08-02 12:30:00,158.89,158.9,158.28,158.3,36719.0,152.2859,152.2955,151.7013,151.7204,36719.0
2019-08-02 13:00:00,158.33,158.34,158.05,158.15,80551.0,151.7492,151.7588,151.4808,151.5767,80551.0
2019-08-02 13:30:00,158.18,158.23,157.91,158.02,33553.0,151.6054,151.6533,151.3466,151.4521,33553.0
2019-08-02 14:00:00,158.04,158.7,157.95,158.45,76352.0,151.4712,152.1038,151.385,151.8642,76352.0
2019-08-02 14:30:00,158.46,158.63,158.24,158.42,34777.0,151.8738,152.0367,151.6629,151.8355,34777.0
2019-08-02 15:00:00,158.42,158.93,158.14,158.85,64862.0,151.8355,152.3243,151.5671,152.2476,64862.0
2019-08-02 15:30:00,158.84,159.35,158.5,158.76,248925.0,152.238,152.7268,151.9121,152.1613,248925.0
2019-08-05 09:30:00,155.88,155.88,154.85,155.44,341367.0,149.401,149.401,148.4138,148.9793,341367.0
2019-08-05 10:00:00,155.38,155.49,154.83,154.98,157932.0,148.9218,149.0272,148.3947,148.5384,157932.0
2019-08-05 10:30:00,154.94,155.09,154.43,154.84,146717.0,148.5001,148.6439,148.0113,148.4043,146717.0
2019-08-05 11:00:00,154.8,155.37,154.75,154.93,124760.0,148.3659,148.9122,148.318,148.4905,124760.0
2019-08-05 11:30:00,154.9,155.01,154.63,154.65,80907.0,148.4618,148.5672,148.203,148.2221,80907.0
2019-08-05 12:00:00,154.63,154.73,154.28,154.31,78234.0,148.203,148.2988,147.8675,147.8963,78234.0
2019-08-05 12:30:00,154.34,154.49,153.62,153.66,78079.0,147.925,148.0688,147.235,147.2733,78079.0
2019-08-05 13:00:00,153.65,154.26,153.63,154.04,202187.0,147.2637,147.8484,147.2445,147.6375,202187.0
2019-08-05 13:30:00,153.98,154.38,153.5,153.51,92946.0,147.58,147.9634,147.1199,147.1295,92946.0
2019-08-05 14:00:00,153.5,153.67,153.04,153.05,125643.0,147.1199,147.2829,146.6791,146.6886,125643.0
2019-08-05 14:30:00,153.05,153.27,152.65,152.74,113950.0,146.6886,146.8995,146.3053,146.3915,113950.0
2019-08-05 15:00:00,152.75,153.59,152.24,153.1,219970.0,146.4011,147.2062,145.9123,146.7366,219970.0
2019-08-05 15:30:00,153.06,153.96,152.84,153.55,505502.0,146.6982,147.5608,146.4874,147.1679,505502.0
2019-08-06 09:30:00,154.88,155.66,154.63,155.45,205906.0,148.4426,149.1902,148.203,148.9889,205906.0
2019-08-06 10:00:00,155.48,155.84,154.53,154.9,107011.0,149.0176,149.3627,148.1071,148.4618,107011.0
2019-08-06 10:30:00,154.8,155.53,154.8,155.01,75060.0,148.3659,149.0656,148.3659,148.5672,75060.0
2019-08-06 11:00:00,155.04,155.04,154.31,154.66,77837.0,148.5959,148.5959,147.8963,148.2317,77837.0
2019-08-06 11:30:00,154.71,154.98,154.2,154.97,56791.0,148.2797,148.5384,147.7909,148.5288,56791.0
2019-08-06 12:00:00,155.05,155.2,154.55,154.62,97850.0,148.6055,148.7493,148.1263,148.1934,97850.0
2019-08-06 12:30:00,154.53,154.86,154.51,154.64,161237.0,148.1071,148.4234,148.088,148.2126,161237.0
2019-08-06 13:00:00,154.72,155.4,154.67,155.3,28716.0,148.2892,148.941,148.2413,148.8451,28716.0
2019-08-06 13:30:00,155.3,155.56,155.26,155.5,41499.0,148.8451,149.0943,148.8068,149.0368,41499.0
2019-08-06 14:00:00,155.47,156.09,155.16,156.05,72733.0,149.0081,149.6023,148.7109,149.564,72733.0
2019-08-06 14:30:00,156.08,156.26,155.68,155.68,59045.0,149.5927,149.7652,149.2093,149.2093,59045.0
2019-08-06 15:00:00,155.72,155.99,155.59,155.74,92548.0,149.2477,149.5065,149.1231,149.2668,92548.0
2019-08-06 15:30:00,155.72,156.16,155.52,155.97,159554.0,149.2477,149.6694,149.056,149.4873,159554.0
2019-08-07 09:30:00,154.62,154.62,153.25,154.06,161530.0,148.1934,148.1934,146.8803,147.6567,161530.0
2019-08-07 10:00:00,154.02,155.28,153.81,154.81,114626.0,147.6183,148.826,147.4171,148.3755,114626.0
2019-08-07 10:30:00,154.8,155.89,154.75,155.7,112818.0,148.3659,149.4106,148.318,149.2285,112818.0
2019-08-07 11:00:00,155.65,155.78,155.1,155.21,77271.0,149.1806,149.3052,148.6534,148.7589,77271.0
2019-08-07 11:30:00,155.13,155.32,154.78,154.97,61142.0,148.6822,148.8643,148.3467,148.5288,61142.0
2019-08-07 12:00:00,155.03,155.06,154.5,154.82,41675.0,148.5864,148.6151,148.0784,148.3851,41675.0
2019-08-07 12:30:00,154.75,155.43,154.75,155.36,48803.0,148.318,148.9697,148.318,148.9026,48803.0
2019-08-07 13:00:00,155.38,155.66,155.33,155.55,26919.0,148.9218,149.1902,148.8739,149.0847,26919.0
2019-08-07 13:30:00,155.75,156.49,155.75,156.05,65943.0,149.2764,149.9857,149.2764,149.564,65943.0
2019-08-07 14:00:00,156.13,156.45,155.75,156.12,72324.0,149.6406,149.9473,149.2764,149.631,72324.0
2019-08-07 14:30:00,156.14,156.78,156.06,156.78,64563.0,149.6502,150.2636,149.5735,150.2636,64563.0
2019-08-07 15:00:00,156.73,156.8,156.24,156.78,196596.0,150.2157,150.2828,149.7461,150.2636,196596.0
2019-08-07 15:30:00,156.79,157.04,156.4,156.65,251288.0,150.2732,150.5128,149.8994,150.139,251288.0
2019-08-08 09:30:00,157.72,158.16,157.43,158.12,99351.0,151.1645,151.5863,150.8866,151.5479,99351.0
2019-08-08 10:00:00,158.14,158.51,158.09,158.51,31723.0,151.5671,151.9217,151.5192,151.9217,31723.0
2019-08-08 10:30:00,158.47,159.0,158.47,158.97,31816.0,151.8834,152.3913,151.8834,152.3626,31816.0
2019-08-08 11:00:00,158.92,159.18,158.7,159.01,20966.0,152.3147,152.5639,152.1038,152.4009,20966.0
2019-08-08 11:30:00,159.01,159.43,159.0,159.31,46155.0,152.4009,152.8035,152.3913,152.6885,46155.0
2019-08-08 12:00:00,159.4,159.58,159.29,159.48,94325.0,152.7747,152.9472,152.6693,152.8514,94325.0
2019-08-08 12:30:00,159.52,159.71,159.49,159.68,40567.0,152.8897,153.0718,152.861,153.0431,40567.0
2019-08-08 13:00:00,159.72,159.77,159.37,159.37,18587.0,153.0814,153.1293,152.746,152.746,18587.0
2019-08-08 13:30:00,159.42,159.77,159.42,159.66,27155.0,152.7939,153.1293,152.7939,153.0239,27155.0
2019-08-08 14:00:00,159.63,159.63,159.34,159.49,36148.0,152.9952,152.9952,152.7172,152.861,36148.0
2019-08-08 14:30:00,159.51,159.75,159.33,159.55,142697.0,152.8801,153.1102,152.7076,152.9185,142697.0
2019-08-08 15:00:00,159.54,159.77,159.42,159.55,109977.0,152.9089,153.1293,152.7939,152.9185,109977.0
2019-08-08 15:30:00,159.54,160.13,159.53,160.13,227958.0,152.9089,153.4744,152.8993,153.4744,227958.0
2019-08-09 09:30:00,159.51,159.99,159.09,159.3,76060.0,152.8801,153.3402,152.4776,152.6789,76060.0
2019-08-09 10:00:00,159.31,159.53,158.75,158.82,94476.0,152.6885,152.8993,152.1517,152.2188,94476.0
2019-08-09 10:30:00,158.78,159.03,158.44,158.98,63100.0,152.1805,152.4201,151.8546,152.3722,63100.0
2019-08-09 11:00:00,158.97,159.02,158.03,158.03,95125.0,152.3626,152.4105,151.4617,151.4617,95125.0
2019-08-09 11:30:00,158.01,158.41,157.87,158.0,61067.0,151.4425,151.8259,151.3083,151.4329,61067.0
2019-08-09 12:00:00,158.04,158.26,157.92,158.14,22259.0,151.4712,151.6821,151.3562,151.5671,22259.0
2019-08-09 12:30:00,158.1,159.24,158.09,158.75,82162.0,151.5288,152.6214,151.5192,152.1517,82162.0
2019-08-09 13:00:00,158.85,159.4,158.74,159.31,69000.0,152.2476,152.7747,152.1422,152.6885,69000.0
2019-08-09 13:30:00,159.36,159.62,159.26,159.28,55116.0,152.7364,152.9856,152.6405,152.6597,55116.0
2019-08-09 14:00:00,159.28,159.42,159.14,159.36,64976.0,152.6597,152.7939,152.5255,152.7364,64976.0
2019-08-09 14:30:00,159.32,159.47,159.1,159.18,54714.0,152.698,152.8418,152.4872,152.5639,54714.0
2019-08-09 15:00:00,159.18,159.68,159.15,159.46,40323.0,152.5639,153.0431,152.5351,152.8322,40323.0
2019-08-09 15:30:00,159.45,159.76,158.91,158.99,118444.0,152.8226,153.1198,152.3051,152.3818,118444.0
2019-08-12 09:30:00,157.96,158.33,157.59,157.73,86430.0,151.3946,151.7492,151.0399,151.1741,86430.0
2019-08-12 10:00:00,157.77,158.41,157.56,158.24,65361.0,151.2125,151.8259,151.0112,151.6629,65361.0
2019-08-12 10:30:00,158.25,158.39,157.88,158.15,36592.0,151.6725,151.8067,151.3179,151.5767,36592.0
2019-08-12 11:00:00,158.14,158.14,157.42,157.82,81325.0,151.5671,151.5671,150.877,151.2604,81325.0
2019-08-12 11:30:00,157.89,158.21,157.61,158.13,30193.0,151.3275,151.6342,151.0591,151.5575,30193.0
2019-08-12 12:00:00,158.04,158.26,157.89,158.26,28704.0,151.4712,151.6821,151.3275,151.6821,28704.0
2019-08-12 12:30:00,158.21,158.35,157.79,157.9,37573.0,151.6342,151.7684,151.2316,151.3371,37573.0
2019-08-12 13:00:00,157.92,157.98,157.67,157.85,27759.0,151.3562,151.4137,151.1166,151.2891,27759.0
2019-08-12 13:30:00,157.78,157.84,157.37,157.46,35781.0,151.2221,151.2796,150.8291,150.9154,35781.0
2019-08-12 14:00:00,157.44,157.55,156.99,157.0,82870.0,150.8962,151.0016,150.4649,150.4745,82870.0
2019-08-12 14:30:00,157.02,157.16,156.49,156.66,53545.0,150.4936,150.6278,149.9857,150.1486,53545.0
2019-08-12 15:00:00,156.63,157.02,156.63,156.98,58479.0,150.1199,150.4936,150.1199,150.4553,58479.0
2019-08-12 15:30:00,157.03,157.22,156.92,157.13,30346.0,150.5032,150.6853,150.3978,150.5991,30346.0
2019-08-13 09:30:00,157.03,160.35,156.47,160.23,228148.0,150.5032,153.6852,149.9665,153.5702,228148.0
2019-08-13 10:00:00,160.25,160.73,159.63,160.51,134803.0,153.5894,154.0494,152.9952,153.8386,134803.0
2019-08-13 10:30:00,160.55,160.56,159.71,159.71,46429.0,153.8769,153.8865,153.0718,153.0718,46429.0
2019-08-13 11:00:00,159.68,160.0,159.13,159.27,59125.0,153.0431,153.3498,152.5159,152.6501,59125.0
2019-08-13 11:30:00,159.11,159.95,159.1,159.95,45806.0,152.4968,153.3019,152.4872,153.3019,45806.0
2019-08-13 12:00:00,160.0,160.25,159.79,160.05,36711.0,153.3498,153.5894,153.1485,153.3977,36711.0
2019-08-13 12:30:00,160.01,160.01,159.64,159.71,32100.0,153.3594,153.3594,153.0047,153.0718,32100.0
2019-08-13 13:00:00,159.73,160.09,159.48,159.84,206343.0,153.091,153.436,152.8514,153.1964,206343.0
2019-08-13 13:30:00,159.78,160.0,159.76,159.96,88911.0,153.1389,153.3498,153.1198,153.3114,88911.0
2019-08-13 14:00:00,159.97,160.22,159.89,160.21,41805.0,153.321,153.5606,153.2444,153.5511,41805.0
2019-08-13 14:30:00,160.26,160.39,160.15,160.17,38093.0,153.599,153.7236,153.4935,153.5127,38093.0
2019-08-13 15:00:00,160.2,160.21,159.86,160.07,87283.0,153.5415,153.5511,153.2156,153.4169,87283.0
2019-08-13 15:30:00,160.06,160.1,159.78,159.94,411999.0,153.4073,153.4456,153.1389,153.2923,411999.0
2019-08-14 09:30:00,157.42,157.98,157.09,157.66,160462.0,150.877,151.4137,150.5607,151.107,160462.0
2019-08-14 10:00:00,157.59,157.59,157.0,157.39,52727.0,151.0399,151.0399,150.4745,150.8483,52727.0
2019-08-14 10:30:00,157.37,157.37,156.59,156.62,55749.0,150.8291,150.8291,150.0815,150.1103,55749.0
2019-08-14 11:00:00,156.63,156.66,155.96,156.31,79315.0,150.1199,150.1486,149.4777,149.8132,79315.0
2019-08-14 11:30:00,156.31,156.59,155.81,155.99,135076.0,149.8132,150.0815,149.3339,149.5065,135076.0
2019-08-14 12:00:00,155.93,155.95,155.44,155.67,61203.0,149.4489,149.4681,148.9793,149.1998,61203.0
2019-08-14 12:30:00,155.8,156.0,155.21,155.21,94573.0,149.3243,149.516,148.7589,148.7589,94573.0
2019-08-14 13:00:00,155.22,156.16,155.12,155.89,117845.0,148.7685,149.6694,148.6726,149.4106,117845.0
2019-08-14 13:30:00,155.87,156.31,155.87,156.02,60448.0,149.3914,149.8132,149.3914,149.5352,60448.0
2019-08-14 14:00:00,156.02,156.14,155.7,155.7,48558.0,149.5352,149.6502,149.2285,149.2285,48558.0
2019-08-14 14:30:00,155.71,155.83,155.18,155.54,58926.0,149.2381,149.3531,148.7301,149.0752,58926.0
2019-08-14 15:00:00,155.51,156.08,155.16,155.6,199806.0,149.0464,149.5927,148.7109,149.1327,199806.0
2019-08-14 15:30:00,155.5,155.71,155.14,155.2,211808.0,149.0368,149.2381,148.6918,148.7493,211808.0
2019-08-15 09:30:00,155.62,155.9,154.74,155.76,246491.0,149.1518,149.4202,148.3084,149.286,246491.0
2019-08-15 10:00:00,155.73,156.03,155.42,155.52,214323.0,149.2573,149.5448,148.9601,149.056,214323.0
2019-08-15 10:30:00,155.43,155.83,155.27,155.5,51205.0,148.9697,149.3531,148.8164,149.0368,51205.0
2019-08-15 11:00:00,155.43,155.46,154.79,155.34,72978.0,148.9697,148.9985,148.3563,148.8835,72978.0
2019-08-15 11:30:00,155.41,155.72,155.28,155.72,57982.0,148.9506,149.2477,148.826,149.2477,57982.0
2019-08-15 12:00:00,155.74,156.03,155.53,155.57,67603.0,149.2668,149.5448,149.0656,149.1039,67603.0
2019-08-15 12:30:00,155.56,155.72,155.32,155.51,75919.0,149.0943,149.2477,148.8643,149.0464,75919.0
2019-08-15 13:00:00,155.5,155.81,155.37,155.44,95957.0,149.0368,149.3339,148.9122,148.9793,95957.0
2019-08-15 13:30:00,155.39,155.53,154.37,154.53,97935.0,148.9314,149.0656,147.9538,148.1071,97935.0
2019-08-15 14:00:00,154.44,155.34,154.37,155.25,194568.0,148.0209,148.8835,147.9538,148.7972,194568.0
2019-08-15 14:30:00,155.28,155.4,155.01,155.31,57051.0,148.826,148.941,148.5672,148.8547,57051.0
2019-08-15 15:00:00,155.33,155.83,155.33,155.47,68492.0,148.8739,149.3531,148.8739,149.0081,68492.0
2019-08-15 15:30:00,155.42,155.97,155.42,155.59,190893.0,148.9601,149.4873,148.9601,149.1231,190893.0
2019-08-16 09:30:00,156.79,157.27,156.28,156.95,131524.0,150.2732,150.7332,149.7844,150.4266,131524.0
2019-08-16 10:00:00,156.93,157.57,156.82,157.21,96415.0,150.4074,151.0208,150.302,150.6757,96415.0
2019-08-16 10:30:00,157.31,158.01,157.18,158.01,65457.0,150.7716,151.4425,150.647,151.4425,65457.0
2019-08-16 11:00:00,158.08,158.15,157.69,157.74,50232.0,151.5096,151.5767,151.1358,151.1837,50232.0
2019-08-16 11:30:00,157.72,157.92,157.56,157.75,64925.0,151.1645,151.3562,151.0112,151.1933,64925.0
2019-08-16 12:00:00,157.75,157.78,157.49,157.69,35300.0,151.1933,151.2221,150.9441,151.1358,35300.0
2019-08-16 12:30:00,157.66,157.88,157.66,157.77,47273.0,151.107,151.3179,151.107,151.2125,47273.0
2019-08-16 13:00:00,157.83,158.02,157.8,158.0,55640.0,151.27,151.4521,151.2412,151.4329,55640.0
2019-08-16 13:30:00,157.97,157.98,157.82,157.91,35627.0,151.4042,151.4137,151.2604,151.3466,35627.0
2019-08-16 14:00:00,157.9,157.93,157.74,157.8,39999.0,151.3371,151.3658,151.1837,151.2412,39999.0
2019-08-16 14:30:00,157.79,157.9,157.63,157.77,29773.0,151.2316,151.3371,151.0783,151.2125,29773.0
2019-08-16 15:00:00,157.86,157.96,157.72,157.77,49055.0,151.2987,151.3946,151.1645,151.2125,49055.0
2019-08-16 15:30:00,157.75,158.09,157.64,157.82,155053.0,151.1933,151.5192,151.0879,151.2604,155053.0
2019-08-19 09:30:00,159.84,160.04,159.47,159.56,89462.0,153.1964,153.3881,152.8418,152.9281,89462.0
2019-08-19 10:00:00,159.59,159.62,159.21,159.48,107432.0,152.9568,152.9856,152.5926,152.8514,107432.0
2019-08-19 10:30:00,159.45,159.82,159.44,159.76,124021.0,152.8226,153.1773,152.8131,153.1198,124021.0
2019-08-19 11:00:00,159.78,160.0,159.76,159.93,52953.0,153.1389,153.3498,153.1198,153.2827,52953.0
2019-08-19 11:30:00,159.93,160.1,159.87,159.92,56637.0,153.2827,153.4456,153.2252,153.2731,56637.0
2019-08-19 12:00:00,159.92,159.94,159.79,159.88,25424.0,153.2731,153.2923,153.1485,153.2348,25424.0
2019-08-19 12:30:00,159.85,160.03,159.77,160.03,43442.0,153.206,153.3785,153.1293,153.3785,43442.0
2019-08-19 13:00:00,160.05,160.2,160.04,160.15,61475.0,153.3977,153.5415,153.3881,153.4935,61475.0
2019-08-19 13:30:00,160.13,160.13,160.01,160.01,26175.0,153.4744,153.4744,153.3594,153.3594,26175.0
2019-08-19 14:00:00,160.01,160.03,159.87,159.97,62771.0,153.3594,153.3785,153.2252,153.321,62771.0
2019-08-19 14:30:00,159.92,160.1,159.86,159.92,41084.0,153.2731,153.4456,153.2156,153.2731,41084.0
2019-08-19 15:00:00,159.96,159.98,159.8,159.95,35375.0,153.3114,153.3306,153.1581,153.3019,35375.0
2019-08-19 15:30:00,159.95,160.09,159.74,159.79,106928.0,153.3019,153.436,153.1006,153.1485,106928.0
2019-08-20 09:30:00,159.73,159.73,159.0,159.18,199471.0,153.091,153.091,152.3913,152.5639,199471.0
2019-08-20 10:00:00,159.13,159.59,159.07,159.57,50393.0,152.5159,152.9568,152.4584,152.9377,50393.0
2019-08-20 10:30:00,159.5,159.82,159.27,159.78,59739.0,152.8706,153.1773,152.6501,153.1389,59739.0
2019-08-20 11:00:00,159.82,160.13,159.68,159.87,102104.0,153.1773,153.4744,153.0431,153.2252,102104.0
2019-08-20 11:30:00,159.88,159.91,159.62,159.7,37766.0,153.2348,153.2635,152.9856,153.0622,37766.0
2019-08-20 12:00:00,159.77,159.98,159.75,159.91,27856.0,153.1293,153.3306,153.1102,153.2635,27856.0
2019-08-20 12:30:00,159.89,159.94,159.66,159.86,39639.0,153.2444,153.2923,153.0239,153.2156,39639.0
2019-08-20 13:00:00,159.84,159.88,159.73,159.76,21921.0,153.1964,153.2348,153.091,153.1198,21921.0
2019-08-20 13:30:00,159.76,159.79,159.39,159.59,29879.0,153.1198,153.1485,152.7651,152.9568,29879.0
2019-08-20 14:00:00,159.56,159.59,159.03,159.28,55726.0,152.9281,152.9568,152.4201,152.6597,55726.0
2019-08-20 14:30:00,159.26,159.41,159.19,159.27,29137.0,152.6405,152.7843,152.5734,152.6501,29137.0
2019-08-20 15:00:00,159.31,159.37,159.08,159.37,34848.0,152.6885,152.746,152.468,152.746,34848.0
2019-08-20 15:30:00,159.4,159.4,158.85,158.89,106361.0,152.7747,152.7747,152.2476,152.2859,106361.0
2019-08-21 09:30:00,160.22,160.81,160.15,160.62,113022.0,153.5606,154.1261,153.4935,153.944,113022.0
2019-08-21 10:00:00,160.61,160.69,160.42,160.52,46535.0,153.9344,154.0111,153.7523,153.8482,46535.0
2019-08-21 10:30:00,160.51,160.55,160.36,160.49,41833.0,153.8386,153.8769,153.6948,153.8194,41833.0
2019-08-21 11:00:00,160.48,160.72,160.33,160.68,33004.0,153.8098,154.0399,153.6661,154.0015,33004.0
2019-08-21 11:30:00,160.64,160.84,160.64,160.72,43018.0,153.9632,154.1549,153.9632,154.0399,43018.0
2019-08-21 12:00:00,160.78,160.78,160.58,160.6,19408.0,154.0974,154.0974,153.9057,153.9248,19408.0
2019-08-21 12:30:00,160.61,160.68,160.52,160.62,29727.0,153.9344,154.0015,153.8482,153.944,29727.0
2019-08-21 13:00:00,160.62,160.66,160.57,160.57,23209.0,153.944,153.9823,153.8961,153.8961,23209.0
2019-08-21 13:30:00,160.56,160.58,160.39,160.4,53794.0,153.8865,153.9057,153.7236,153.7332,53794.0
2019-08-21 14:00:00,160.33,160.64,160.04,160.62,63068.0,153.6661,153.9632,153.3881,153.944,63068.0
2019-08-21 14:30:00,160.64,160.65,160.14,160.21,38077.0,153.9632,153.9728,153.484,153.5511,38077.0
2019-08-21 15:00:00,160.21,160.4,160.13,160.36,39672.0,153.5511,153.7332,153.4744,153.6948,39672.0
2019-08-21 15:30:00,160.35,160.54,160.34,160.51,95019.0,153.6852,153.8673,153.6756,153.8386,95019.0
2019-08-22 09:30:00,160.74,161.2,160.74,160.97,150124.0,154.059,154.4999,154.059,154.2795,150124.0
2019-08-22 10:00:00,161.01,161.02,160.0,160.05,56226.0,154.3178,154.3274,153.3498,153.3977,56226.0
2019-08-22 10:30:00,159.97,159.99,159.03,159.03,79344.0,153.321,153.3402,152.4201,152.4201,79344.0
2019-08-22 11:00:00,159.04,159.65,158.99,159.47,51282.0,152.4297,153.0143,152.3818,152.8418,51282.0
2019-08-22 11:30:00,159.47,159.74,159.44,159.49,13555.0,152.8418,153.1006,152.8131,152.861,13555.0
2019-08-22 12:00:00,159.54,159.9,159.54,159.81,12880.0,152.9089,153.2539,152.9089,153.1677,12880.0
2019-08-22 12:30:00,159.84,160.06,159.74,159.86,37510.0,153.1964,153.4073,153.1006,153.2156,37510.0
2019-08-22 13:00:00,159.89,160.34,159.89,160.24,16134.0,153.2444,153.6756,153.2444,153.5798,16134.0
2019-08-22 13:30:00,160.23,160.38,160.21,160.25,30193.0,153.5702,153.714,153.5511,153.5894,30193.0
2019-08-22 14:00:00,160.29,160.36,160.11,160.11,23816.0,153.6277,153.6948,153.4552,153.4552,23816.0
2019-08-22 14:30:00,160.13,160.52,160.09,160.51,26972.0,153.4744,153.8482,153.436,153.8386,26972.0
2019-08-22 15:00:00,160.49,160.49,160.08,160.28,25038.0,153.8194,153.8194,153.4265,153.6181,25038.0
2019-08-22 15:30:00,160.29,160.71,160.14,160.15,102821.0,153.6277,154.0303,153.484,153.4935,102821.0
2019-08-23 09:30:00,159.43,159.65,158.96,159.35,64637.0,152.8035,153.0143,152.353,152.7268,64637.0
2019-08-23 10:00:00,159.4,160.05,159.16,159.89,101609.0,152.7747,153.3977,152.5447,153.2444,101609.0
2019-08-23 10:30:00,159.79,160.67,159.79,160.08,37887.0,153.1485,153.9919,153.1485,153.4265,37887.0
2019-08-23 11:00:00,160.13,160.22,157.42,157.94,139274.0,153.4744,153.5606,150.877,151.3754,139274.0
2019-08-23 11:30:00,157.95,158.0,156.98,156.99,52580.0,151.385,151.4329,150.4553,150.4649,52580.0
2019-08-23 12:00:00,156.99,157.42,156.74,156.97,92823.0,150.4649,150.877,150.2253,150.4457,92823.0
2019-08-23 12:30:00,157.0,157.49,156.81,156.97,54928.0,150.4745,150.9441,150.2924,150.4457,54928.0
2019-08-23 13:00:00,156.97,157.02,156.31,156.46,49112.0,150.4457,150.4936,149.8132,149.9569,49112.0
2019-08-23 13:30:00,156.4,156.95,156.39,156.78,42402.0,149.8994,150.4266,149.8898,150.2636,42402.0
2019-08-23 14:00:00,156.76,156.77,156.5,156.61,21971.0,150.2444,150.254,149.9953,150.1007,21971.0
2019-08-23 14:30:00,156.6,156.73,156.14,156.41,25532.0,150.0911,150.2157,149.6502,149.909,25532.0
2019-08-23 15:00:00,156.38,156.67,156.06,156.14,51787.0,149.8802,150.1582,149.5735,149.6502,51787.0
2019-08-23 15:30:00,156.09,156.18,155.29,155.98,249841.0,149.6023,149.6886,148.8355,149.4969,249841.0
2019-08-26 09:30:00,157.45,157.63,156.79,157.2,119795.0,150.9058,151.0783,150.2732,150.6662,119795.0
2019-08-26 10:00:00,157.26,157.3,156.43,156.69,68461.0,150.7237,150.762,149.9282,150.1774,68461.0
2019-08-26 10:30:00,156.67,157.09,156.43,156.77,62616.0,150.1582,150.5607,149.9282,150.254,62616.0
2019-08-26 11:00:00,157.0,157.43,156.98,157.26,89706.0,150.4745,150.8866,150.4553,150.7237,89706.0
2019-08-26 11:30:00,157.26,157.29,156.89,157.16,78612.0,150.7237,150.7524,150.369,150.6278,78612.0
2019-08-26 12:00:00,157.15,157.75,157.11,157.56,36861.0,150.6182,151.1933,150.5799,151.0112,36861.0
2019-08-26 12:30:00,157.61,157.61,157.41,157.49,20872.0,151.0591,151.0591,150.8674,150.9441,20872.0
2019-08-26 13:00:00,157.53,157.66,157.35,157.41,36427.0,150.9824,151.107,150.8099,150.8674,36427.0
2019-08-26 13:30:00,157.4,157.41,157.23,157.3,41619.0,150.8578,150.8674,150.6949,150.762,41619.0
2019-08-26 14:00:00,157.33,157.33,156.98,157.02,36235.0,150.7908,150.7908,150.4553,150.4936,36235.0
2019-08-26 14:30:00,157.02,157.29,157.02,157.27,55637.0,150.4936,150.7524,150.4936,150.7332,55637.0
2019-08-26 15:00:00,157.29,157.57,157.14,157.3,36483.0,150.7524,151.0208,150.6087,150.762,36483.0
2019-08-26 15:30:00,157.34,157.81,157.12,157.8,151363.0,150.8003,151.2508,150.5895,151.2412,151363.0
2019-08-27 09:30:00,158.71,159.02,158.5,158.73,92542.0,152.1134,152.4105,151.9121,152.1326,92542.0
2019-08-27 10:00:00,158.73,158.85,158.44,158.5,43667.0,152.1326,152.2476,151.8546,151.9121,43667.0
2019-08-27 10:30:00,158.5,158.62,158.18,158.19,54338.0,151.9121,152.0271,151.6054,151.615,54338.0
2019-08-27 11:00:00,158.22,158.33,157.47,157.58,76111.0,151.6438,151.7492,150.9249,151.0304,76111.0
2019-08-27 11:30:00,157.73,157.94,157.56,157.62,48893.0,151.1741,151.3754,151.0112,151.0687,48893.0
2019-08-27 12:00:00,157.66,157.76,157.39,157.53,56460.0,151.107,151.2029,150.8483,150.9824,56460.0
2019-08-27 12:30:00,157.48,157.57,156.86,156.88,62810.0,150.9345,151.0208,150.3403,150.3595,62810.0
2019-08-27 13:00:00,156.87,157.21,156.81,157.21,29033.0,150.3499,150.6757,150.2924,150.6757,29033.0
2019-08-27 13:30:00,157.22,157.73,157.11,157.6,32551.0,150.6853,151.1741,150.5799,151.0495,32551.0
2019-08-27 14:00:00,157.58,157.72,157.25,157.35,35734.0,151.0304,151.1645,150.7141,150.8099,35734.0
2019-08-27 14:30:00,157.35,157.86,157.22,157.76,112036.0,150.8099,151.2987,150.6853,151.2029,112036.0
2019-08-27 15:00:00,157.82,158.07,157.46,157.48,54027.0,151.2604,151.5,150.9154,150.9345,54027.0
2019-08-27 15:30:00,157.49,157.78,157.33,157.37,182881.0,150.9441,151.2221,150.7908,150.8291,182881.0
2019-08-28 09:30:00,156.84,157.11,156.19,157.04,160519.0,150.3211,150.5799,149.6981,150.5128,160519.0
2019-08-28 10:00:00,156.97,157.45,156.95,157.12,54303.0,150.4457,150.9058,150.4266,150.5895,54303.0
2019-08-28 10:30:00,157.13,157.75,157.12,157.58,160702.0,150.5991,151.1933,150.5895,151.0304,160702.0
2019-08-28 11:00:00,157.58,157.93,157.36,157.92,69447.0,151.0304,151.3658,150.8195,151.3562,69447.0
2019-08-28 11:30:00,157.9,158.13,157.79,157.96,43345.0,151.3371,151.5575,151.2316,151.3946,43345.0
2019-08-28 12:00:00,157.93,158.02,157.8,157.8,31761.0,151.3658,151.4521,151.2412,151.2412,31761.0
2019-08-28 12:30:00,157.86,158.0,157.68,158.0,83940.0,151.2987,151.4329,151.1262,151.4329,83940.0
2019-08-28 13:00:00,157.96,157.98,157.56,157.75,93115.0,151.3946,151.4137,151.0112,151.1933,93115.0
2019-08-28 13:30:00,157.77,157.95,157.7,157.81,30810.0,151.2125,151.385,151.1454,151.2508,30810.0
2019-08-28 14:00:00,157.78,157.88,157.75,157.83,82231.0,151.2221,151.3179,151.1933,151.27,82231.0
2019-08-28 14:30:00,157.85,158.18,157.81,158.15,348860.0,151.2891,151.6054,151.2508,151.5767,348860.0
2019-08-28 15:00:00,158.13,158.23,157.98,157.98,53922.0,151.5575,151.6533,151.4137,151.4137,53922.0
2019-08-28 15:30:00,157.95,158.1,157.84,158.08,100345.0,151.385,151.5288,151.2796,151.5096,100345.0
2019-08-29 09:30:00,159.76,160.33,159.76,160.17,139509.0,153.1198,153.6661,153.1198,153.5127,139509.0
2019-08-29 10:00:00,160.21,160.21,159.73,160.01,55906.0,153.5511,153.5511,153.091,153.3594,55906.0
2019-08-29 10:30:00,160.0,160.03,159.21,159.82,78754.0,153.3498,153.3785,152.5926,153.1773,78754.0
2019-08-29 11:00:00,159.78,160.12,159.77,160.09,38855.0,153.1389,153.4648,153.1293,153.436,38855.0
2019-08-29 11:30:00,160.08,160.37,160.08,160.26,37923.0,153.4265,153.7044,153.4265,153.599,37923.0
2019-08-29 12:00:00,160.24,160.4,160.14,160.31,36513.0,153.5798,153.7332,153.484,153.6469,36513.0
2019-08-29 12:30:00,160.3,160.52,160.28,160.39,45118.0,153.6373,153.8482,153.6181,153.7236,45118.0
2019-08-29 13:00:00,160.39,160.44,160.35,160.37,19768.0,153.7236,153.7715,153.6852,153.7044,19768.0
2019-08-29 13:30:00,160.37,160.56,160.28,160.54,27160.0,153.7044,153.8865,153.6181,153.8673,27160.0
2019-08-29 14:00:00,160.58,160.64,160.32,160.46,50571.0,153.9057,153.9632,153.6565,153.7907,50571.0
2019-08-29 14:30:00,160.49,160.52,160.31,160.33,19779.0,153.8194,153.8482,153.6469,153.6661,19779.0
2019-08-29 15:00:00,160.29,160.35,160.1,160.12,127494.0,153.6277,153.6852,153.4456,153.4648,127494.0
2019-08-29 15:30:00,160.18,160.43,160.16,160.3,144540.0,153.5223,153.7619,153.5031,153.6373,144540.0
2019-08-30 09:30:00,161.13,161.25,160.57,160.7,83243.0,154.4328,154.5478,153.8961,154.0207,83243.0
2019-08-30 10:00:00,160.72,160.93,160.32,160.42,31109.0,154.0399,154.2411,153.6565,153.7523,31109.0
2019-08-30 10:30:00,160.44,160.58,160.22,160.22,89797.0,153.7715,153.9057,153.5606,153.5606,89797.0
2019-08-30 11:00:00,160.1,160.11,159.15,159.37,40201.0,153.4456,153.4552,152.5351,152.746,40201.0
2019-08-30 11:30:00,159.51,159.89,159.51,159.7,35753.0,152.8801,153.2444,152.8801,153.0622,35753.0
2019-08-30 12:00:00,159.68,159.88,159.55,159.86,35097.0,153.0431,153.2348,152.9185,153.2156,35097.0
2019-08-30 12:30:00,159.84,159.99,159.74,159.9,16811.0,153.1964,153.3402,153.1006,153.2539,16811.0
2019-08-30 13:00:00,159.93,159.93,159.65,159.79,16279.0,153.2827,153.2827,153.0143,153.1485,16279.0
2019-08-30 13:30:00,159.75,159.77,159.61,159.69,14578.0,153.1102,153.1293,152.976,153.0527,14578.0
2019-08-30 14:00:00,159.73,159.96,159.73,159.89,27055.0,153.091,153.3114,153.091,153.2444,27055.0
2019-08-30 14:30:00,159.89,159.96,159.57,159.64,34936.0,153.2444,153.3114,152.9377,153.0047,34936.0
2019-08-30 15:00:00,159.69,159.78,159.42,159.78,42361.0,153.0527,153.1389,152.7939,153.1389,42361.0
2019-08-30 15:30:00,159.77,160.2,159.73,159.97,450582.0,153.1293,153.5415,153.091,153.321,450582.0
2019-09-03 09:30:00,158.92,159.66,158.87,159.5,108458.0,152.3147,153.0239,152.2667,152.8706,108458.0
2019-09-03 10:00:00,159.48,159.48,158.27,158.76,112203.0,152.8514,152.8514,151.6917,152.1613,112203.0
2019-09-03 10:30:00,158.8,159.15,158.5,159.1,77402.0,152.1997,152.5351,151.9121,152.4872,77402.0
2019-09-03 11:00:00,159.07,159.11,158.46,158.8,58744.0,152.4584,152.4968,151.8738,152.1997,58744.0
2019-09-03 11:30:00,158.82,159.15,158.69,158.97,45345.0,152.2188,152.5351,152.0942,152.3626,45345.0
2019-09-03 12:00:00,158.96,159.05,158.75,158.84,26660.0,152.353,152.4393,152.1517,152.238,26660.0
2019-09-03 12:30:00,158.78,158.91,158.59,158.63,30122.0,152.1805,152.3051,151.9984,152.0367,30122.0
2019-09-03 13:00:00,158.67,158.76,158.4,158.5,41740.0,152.0751,152.1613,151.8163,151.9121,41740.0
2019-09-03 13:30:00,158.5,158.5,158.06,158.11,44525.0,151.9121,151.9121,151.4904,151.5383,44525.0
2019-09-03 14:00:00,158.08,158.27,158.01,158.19,64270.0,151.5096,151.6917,151.4425,151.615,64270.0
2019-09-03 14:30:00,158.15,158.28,158.09,158.23,30653.0,151.5767,151.7013,151.5192,151.6533,30653.0
2019-09-03 15:00:00,158.28,158.46,158.13,158.42,33730.0,151.7013,151.8738,151.5575,151.8355,33730.0
2019-09-03 15:30:00,158.43,158.74,158.36,158.6,237422.0,151.845,152.1422,151.7779,152.008,237422.0
2019-09-04 09:30:00,159.96,160.09,159.67,159.83,61397.0,153.3114,153.436,153.0335,153.1868,61397.0
2019-09-04 10:00:00,159.78,159.87,159.34,159.54,33776.0,153.1389,153.2252,152.7172,152.9089,33776.0
2019-09-04 10:30:00,159.51,159.66,159.47,159.65,21748.0,152.8801,153.0239,152.8418,153.0143,21748.0
2019-09-04 11:00:00,159.69,159.92,159.62,159.91,29557.0,153.0527,153.2731,152.9856,153.2635,29557.0
2019-09-04 11:30:00,159.9,160.09,159.87,160.01,34655.0,153.2539,153.436,153.2252,153.3594,34655.0
2019-09-04 12:00:00,160.08,160.08,159.89,159.93,39275.0,153.4265,153.4265,153.2444,153.2827,39275.0
2019-09-04 12:30:00,159.92,160.17,159.88,160.12,57942.0,153.2731,153.5127,153.2348,153.4648,57942.0
2019-09-04 13:00:00,160.11,160.15,160.04,160.1,20698.0,153.4552,153.4935,153.3881,153.4456,20698.0
2019-09-04 13:30:00,160.13,160.15,159.88,159.92,45636.0,153.4744,153.4935,153.2348,153.2731,45636.0
2019-09-04 14:00:00,159.87,159.97,159.79,159.96,40979.0,153.2252,153.321,153.1485,153.3114,40979.0
2019-09-04 14:30:00,159.93,160.1,159.93,160.05,28834.0,153.2827,153.4456,153.2827,153.3977,28834.0
2019-09-04 15:00:00,160.04,160.21,160.03,160.16,38877.0,153.3881,153.5511,153.3785,153.5031,38877.0
2019-09-04 15:30:00,160.19,160.32,160.18,160.25,121964.0,153.5319,153.6565,153.5223,153.5894,121964.0
2019-09-05 09:30:00,161.92,162.38,161.81,162.34,99127.0,155.19,155.6309,155.0845,155.5925,99127.0
2019-09-05 10:00:00,162.36,163.02,162.3,162.69,423444.0,155.6117,156.2443,155.5542,155.928,423444.0
2019-09-05 10:30:00,162.7,162.9,162.54,162.57,81552.0,155.9376,156.1292,155.7842,155.813,81552.0
2019-09-05 11:00:00,162.64,162.73,162.4,162.55,43576.0,155.8801,155.9663,155.65,155.7938,43576.0
2019-09-05 11:30:00,162.53,162.67,162.39,162.39,22557.0,155.7746,155.9088,155.6404,155.6404,22557.0
2019-09-05 12:00:00,162.37,162.57,162.32,162.38,32385.0,155.6213,155.813,155.5734,155.6309,32385.0
2019-09-05 12:30:00,162.34,162.48,162.34,162.45,88075.0,155.5925,155.7267,155.5925,155.6979,88075.0
2019-09-05 13:00:00,162.44,162.53,162.18,162.52,28744.0,155.6884,155.7746,155.4392,155.765,28744.0
2019-09-05 13:30:00,162.47,162.51,162.33,162.41,188573.0,155.7171,155.7555,155.5829,155.6596,188573.0
2019-09-05 14:00:00,162.42,162.57,162.33,162.5,145938.0,155.6692,155.813,155.5829,155.7459,145938.0
2019-09-05 14:30:00,162.48,162.67,162.44,162.67,22665.0,155.7267,155.9088,155.6884,155.9088,22665.0
2019-09-05 15:00:00,162.7,162.85,162.66,162.78,88212.0,155.9376,156.0813,155.8992,156.0142,88212.0
2019-09-05 15:30:00,162.78,162.87,162.57,162.7,210145.0,156.0142,156.1005,155.813,155.9376,210145.0
2019-09-06 09:30:00,162.91,163.08,162.46,162.72,105356.0,156.1388,156.3018,155.7075,155.9567,105356.0
2019-09-06 10:00:00,162.72,162.88,162.55,162.87,37767.0,155.9567,156.1101,155.7938,156.1005,37767.0
2019-09-06 10:30:00,162.96,163.12,162.85,162.96,39400.0,156.1868,156.3401,156.0813,156.1868,39400.0
2019-09-06 11:00:00,162.97,163.05,162.87,162.94,35889.0,156.1963,156.273,156.1005,156.1676,35889.0
2019-09-06 11:30:00,162.94,162.96,162.75,162.8,31885.0,156.1676,156.1868,155.9855,156.0334,31885.0
2019-09-06 12:00:00,162.81,162.88,162.77,162.84,51798.0,156.043,156.1101,156.0046,156.0717,51798.0
2019-09-06 12:30:00,162.82,162.86,162.42,162.69,22133.0,156.0526,156.0909,155.6692,155.928,22133.0
2019-09-06 13:00:00,162.75,163.01,162.74,162.99,79809.0,155.9855,156.2347,155.9759,156.2155,79809.0
2019-09-06 13:30:00,163.01,163.09,162.98,163.05,34290.0,156.2347,156.3113,156.2059,156.273,34290.0
2019-09-06 14:00:00,163.05,163.05,162.92,162.96,59039.0,156.273,156.273,156.1484,156.1868,59039.0
2019-09-06 14:30:00,162.97,162.98,162.84,162.87,50350.0,156.1963,156.2059,156.0717,156.1005,50350.0
2019-09-06 15:00:00,162.87,162.92,162.8,162.91,68140.0,156.1005,156.1484,156.0334,156.1388,68140.0
2019-09-06 15:30:00,162.91,162.98,162.4,162.53,144380.0,156.1388,156.2059,155.65,155.7746,144380.0
2019-09-09 09:30:00,162.96,163.06,161.91,161.91,83342.0,156.1868,156.2826,155.1804,155.1804,83342.0
2019-09-09 10:00:00,161.99,162.07,161.79,161.96,45067.0,155.2571,155.3337,155.0654,155.2283,45067.0
2019-09-09 10:30:00,162.01,162.18,161.94,162.12,38938.0,155.2762,155.4392,155.2091,155.3817,38938.0
2019-09-09 11:00:00,162.13,162.18,161.85,161.92,54104.0,155.3912,155.4392,155.1229,155.19,54104.0
2019-09-09 11:30:00,161.93,161.97,161.66,161.71,35117.0,155.1996,155.2379,154.9408,154.9887,35117.0
2019-09-09 12:00:00,161.71,161.72,161.08,161.11,63099.0,154.9887,154.9983,154.3849,154.4136,63099.0
2019-09-09 12:30:00,161.09,161.2,160.71,161.18,35148.0,154.3945,154.4999,154.0303,154.4807,35148.0
2019-09-09 13:00:00,161.15,161.23,160.91,160.91,50827.0,154.452,154.5287,154.222,154.222,50827.0
2019-09-09 13:30:00,160.93,161.05,160.77,160.96,42125.0,154.2411,154.3561,154.0878,154.2699,42125.0
2019-09-09 14:00:00,160.95,161.0,160.58,160.6,67437.0,154.2603,154.3082,153.9057,153.9248,67437.0
2019-09-09 14:30:00,160.57,160.77,160.54,160.7,47491.0,153.8961,154.0878,153.8673,154.0207,47491.0
2019-09-09 15:00:00,160.67,161.06,160.6,160.94,101360.0,153.9919,154.3657,153.9248,154.2507,101360.0
2019-09-09 15:30:00,160.95,161.26,160.88,161.26,243746.0,154.2603,154.5574,154.1932,154.5574,243746.0
2019-09-10 09:30:00,160.47,160.47,158.91,159.11,111095.0,153.8002,153.8002,152.3051,152.4968,111095.0
2019-09-10 10:00:00,159.08,159.7,158.91,159.65,119925.0,152.468,153.0622,152.3051,153.0143,119925.0
2019-09-10 10:30:00,159.67,159.75,159.32,159.33,43642.0,153.0335,153.1102,152.698,152.7076,43642.0
2019-09-10 11:00:00,159.37,159.57,159.14,159.24,38873.0,152.746,152.9377,152.5255,152.6214,38873.0
2019-09-10 11:30:00,159.24,159.86,159.19,159.62,58942.0,152.6214,153.2156,152.5734,152.9856,58942.0
2019-09-10 12:00:00,159.63,160.18,159.49,160.03,22209.0,152.9952,153.5223,152.861,153.3785,22209.0
2019-09-10 12:30:00,160.03,160.32,160.0,160.2,25536.0,153.3785,153.6565,153.3498,153.5415,25536.0
2019-09-10 13:00:00,160.23,160.23,159.72,159.83,28233.0,153.5702,153.5702,153.0814,153.1868,28233.0
2019-09-10 13:30:00,159.83,160.09,159.8,159.81,32108.0,153.1868,153.436,153.1581,153.1677,32108.0
2019-09-10 14:00:00,159.8,159.9,159.53,159.54,43446.0,153.1581,153.2539,152.8993,152.9089,43446.0
2019-09-10 14:30:00,159.52,159.67,159.39,159.59,37649.0,152.8897,153.0335,152.7651,152.9568,37649.0
2019-09-10 15:00:00,159.58,159.65,159.44,159.52,76380.0,152.9472,153.0143,152.8131,152.8897,76380.0
2019-09-10 15:30:00,159.53,160.41,159.5,160.4,147179.0,152.8993,153.7427,152.8706,153.7332,147179.0
2019-09-11 09:30:00,160.55,160.91,160.32,160.72,151390.0,153.8769,154.222,153.6565,154.0399,151390.0
2019-09-11 10:00:00,160.73,161.07,160.68,160.96,45561.0,154.0494,154.3753,154.0015,154.2699,45561.0
2019-09-11 10:30:00,160.95,161.07,160.79,160.88,23446.0,154.2603,154.3753,154.1069,154.1932,23446.0
2019-09-11 11:00:00,160.89,161.02,160.81,161.0,38511.0,154.2028,154.3274,154.1261,154.3082,38511.0
2019-09-11 11:30:00,161.05,161.34,161.04,161.33,21999.0,154.3561,154.6341,154.3466,154.6245,21999.0
2019-09-11 12:00:00,161.31,161.48,161.3,161.41,78765.0,154.6053,154.7683,154.5957,154.7012,78765.0
2019-09-11 12:30:00,161.43,161.63,161.42,161.52,39647.0,154.7203,154.912,154.7108,154.8066,39647.0
2019-09-11 13:00:00,161.53,161.62,161.45,161.49,40557.0,154.8162,154.9024,154.7395,154.7779,40557.0
2019-09-11 13:30:00,161.49,161.54,161.28,161.31,34083.0,154.7779,154.8258,154.5766,154.6053,34083.0
2019-09-11 14:00:00,161.3,161.33,161.15,161.15,81852.0,154.5957,154.6245,154.452,154.452,81852.0
2019-09-11 14:30:00,161.16,161.19,161.01,161.13,40697.0,154.4616,154.4903,154.3178,154.4328,40697.0
2019-09-11 15:00:00,161.15,161.31,161.15,161.25,45652.0,154.452,154.6053,154.452,154.5478,45652.0
2019-09-11 15:30:00,161.26,161.6,161.18,161.59,161927.0,154.5574,154.8833,154.4807,154.8737,161927.0
2019-09-12 09:30:00,162.52,162.9,162.09,162.44,154220.0,155.765,156.1292,155.3529,155.6884,154220.0
2019-09-12 10:00:00,162.44,163.23,162.34,163.1,127427.0,155.6884,156.4455,155.5925,156.3209,127427.0
2019-09-12 10:30:00,163.11,163.11,162.14,162.43,86710.0,156.3305,156.3305,155.4008,155.6788,86710.0
2019-09-12 11:00:00,162.44,162.7,162.26,162.64,22807.0,155.6884,155.9376,155.5158,155.8801,22807.0
2019-09-12 11:30:00,162.67,162.79,162.57,162.73,23355.0,155.9088,156.0238,155.813,155.9663,23355.0
2019-09-12 12:00:00,162.72,162.72,162.43,162.6,33432.0,155.9567,155.9567,155.6788,155.8417,33432.0
2019-09-12 12:30:00,162.66,162.86,162.59,162.84,22311.0,155.8992,156.0909,155.8321,156.0717,22311.0
2019-09-12 13:00:00,162.84,163.07,162.75,162.79,59908.0,156.0717,156.2922,155.9855,156.0238,59908.0
2019-09-12 13:30:00,162.79,162.95,162.75,162.84,39135.0,156.0238,156.1772,155.9855,156.0717,39135.0
2019-09-12 14:00:00,162.86,162.86,162.69,162.77,54099.0,156.0909,156.0909,155.928,156.0046,54099.0
2019-09-12 14:30:00,162.78,162.99,162.73,162.87,44397.0,156.0142,156.2155,155.9663,156.1005,44397.0
2019-09-12 15:00:00,162.86,162.87,162.68,162.7,35237.0,156.0909,156.1005,155.9184,155.9376,35237.0
2019-09-12 15:30:00,162.7,162.82,162.19,162.26,187133.0,155.9376,156.0526,155.4488,155.5158,187133.0
2019-09-13 09:30:00,162.17,162.34,161.84,162.18,116449.0,155.4296,155.5925,155.1133,155.4392,116449.0
2019-09-13 10:00:00,162.12,162.33,161.93,162.32,60230.0,155.3817,155.5829,155.1996,155.5734,60230.0
2019-09-13 10:30:00,162.31,162.45,162.1,162.37,115813.0,155.5638,155.6979,155.3625,155.6213,115813.0
2019-09-13 11:00:00,162.37,162.58,162.14,162.22,308666.0,155.6213,155.8225,155.4008,155.4775,308666.0
2019-09-13 11:30:00,162.22,162.29,162.1,162.14,280355.0,155.4775,155.5446,155.3625,155.4008,280355.0
2019-09-13 12:00:00,162.12,162.33,162.0,162.05,255929.0,155.3817,155.5829,155.2667,155.3146,255929.0
2019-09-13 12:30:00,162.04,162.09,161.87,161.95,140943.0,155.305,155.3529,155.1421,155.2187,140943.0
2019-09-13 13:00:00,161.93,162.05,161.88,161.93,33989.0,155.1996,155.3146,155.1516,155.1996,33989.0
2019-09-13 13:30:00,161.93,161.94,161.7,161.73,57264.0,155.1996,155.2091,154.9791,155.0079,57264.0
2019-09-13 14:00:00,161.74,161.9,161.73,161.79,40078.0,155.0175,155.1708,155.0079,155.0654,40078.0
2019-09-13 14:30:00,161.82,161.94,161.78,161.88,21230.0,155.0941,155.2091,155.0558,155.1516,21230.0
2019-09-13 15:00:00,161.87,161.87,161.57,161.72,66523.0,155.1421,155.1421,154.8545,154.9983,66523.0
2019-09-13 15:30:00,161.72,161.94,161.68,161.78,177382.0,154.9983,155.2091,154.96,155.0558,177382.0
2019-09-16 09:30:00,160.71,161.49,160.52,161.49,182713.0,154.0303,154.7779,153.8482,154.7779,182713.0
2019-09-16 10:00:00,161.49,161.57,161.22,161.22,47971.0,154.7779,154.8545,154.5191,154.5191,47971.0
2019-09-16 10:30:00,161.21,161.32,161.06,161.14,41414.0,154.5095,154.6149,154.3657,154.4424,41414.0
2019-09-16 11:00:00,161.18,161.5,161.06,161.44,38464.0,154.4807,154.7874,154.3657,154.7299,38464.0
2019-09-16 11:30:00,161.38,161.41,160.88,160.89,70048.0,154.6724,154.7012,154.1932,154.2028,70048.0
2019-09-16 12:00:00,160.87,161.15,160.87,161.15,53126.0,154.1836,154.452,154.1836,154.452,53126.0
2019-09-16 12:30:00,161.15,161.25,161.02,161.17,66656.0,154.452,154.5478,154.3274,154.4712,66656.0
2019-09-16 13:00:00,161.13,161.27,161.13,161.22,97388.0,154.4328,154.567,154.4328,154.5191,97388.0
2019-09-16 13:30:00,161.23,161.39,161.17,161.36,61454.0,154.5287,154.682,154.4712,154.6533,61454.0
2019-09-16 14:00:00,161.39,161.41,161.22,161.35,87311.0,154.682,154.7012,154.5191,154.6437,87311.0
2019-09-16 14:30:00,161.34,161.38,161.21,161.29,102727.0,154.6341,154.6724,154.5095,154.5862,102727.0
2019-09-16 15:00:00,161.29,161.42,161.18,161.21,77128.0,154.5862,154.7108,154.4807,154.5095,77128.0
2019-09-16 15:30:00,161.18,161.35,161.15,161.29,151626.0,154.4807,154.6437,154.452,154.5862,151626.0
2019-09-17 09:30:00,161.23,161.78,161.22,161.66,96780.0,154.5287,155.0558,154.5191,154.9408,96780.0
2019-09-17 10:00:00,161.68,161.72,161.51,161.69,25186.0,154.96,154.9983,154.797,154.9695,25186.0
2019-09-17 10:30:00,161.72,161.74,161.56,161.61,20364.0,154.9983,155.0175,154.8449,154.8929,20364.0
2019-09-17 11:00:00,161.57,161.88,161.57,161.72,34803.0,154.8545,155.1516,154.8545,154.9983,34803.0
2019-09-17 11:30:00,161.73,161.8,161.67,161.68,20521.0,155.0079,155.075,154.9504,154.96,20521.0
2019-09-17 12:00:00,161.71,161.77,161.54,161.61,20793.0,154.9887,155.0462,154.8258,154.8929,20793.0
2019-09-17 12:30:00,161.58,161.63,161.48,161.49,24494.0,154.8641,154.912,154.7683,154.7779,24494.0
2019-09-17 13:00:00,161.52,161.63,161.48,161.5,30377.0,154.8066,154.912,154.7683,154.7874,30377.0
2019-09-17 13:30:00,161.51,161.88,161.51,161.68,45379.0,154.797,155.1516,154.797,154.96,45379.0
2019-09-17 14:00:00,161.72,161.83,161.61,161.7,48161.0,154.9983,155.1037,154.8929,154.9791,48161.0
2019-09-17 14:30:00,161.71,161.8,161.68,161.77,40809.0,154.9887,155.075,154.96,155.0462,40809.0
2019-09-17 15:00:00,161.81,161.87,161.72,161.87,62964.0,155.0845,155.1421,154.9983,155.1421,62964.0
2019-09-17 15:30:00,161.87,162.24,161.87,162.18,45038.0,155.1421,155.4967,155.1421,155.4392,45038.0
2019-09-18 09:30:00,162.03,162.1,161.62,161.79,53534.0,155.2954,155.3625,154.9024,155.0654,53534.0
2019-09-18 10:00:00,161.81,162.0,161.76,161.99,30138.0,155.0845,155.2667,155.0366,155.2571,30138.0
2019-09-18 10:30:00,162.01,162.01,161.78,161.89,24304.0,155.2762,155.2762,155.0558,155.1612,24304.0
2019-09-18 11:00:00,161.86,161.88,161.77,161.77,25056.0,155.1325,155.1516,155.0462,155.0462,25056.0
2019-09-18 11:30:00,161.79,161.8,161.72,161.75,15556.0,155.0654,155.075,154.9983,155.027,15556.0
2019-09-18 12:00:00,161.79,161.8,161.68,161.75,28032.0,155.0654,155.075,154.96,155.027,28032.0
2019-09-18 12:30:00,161.76,161.79,161.57,161.57,16685.0,155.0366,155.0654,154.8545,154.8545,16685.0
2019-09-18 13:00:00,161.54,161.56,161.3,161.31,157715.0,154.8258,154.8449,154.5957,154.6053,157715.0
2019-09-18 13:30:00,161.3,161.62,161.26,161.62,44568.0,154.5957,154.9024,154.5574,154.9024,44568.0
2019-09-18 14:00:00,161.47,161.85,160.61,160.72,37000.0,154.7587,155.1229,153.9344,154.0399,37000.0
2019-09-18 14:30:00,160.7,160.99,160.36,160.91,46822.0,154.0207,154.2986,153.6948,154.222,46822.0
2019-09-18 15:00:00,160.85,161.6,160.75,161.56,176802.0,154.1645,154.8833,154.0686,154.8449,176802.0
2019-09-18 15:30:00,161.56,162.29,161.56,162.2,134573.0,154.8449,155.5446,154.8449,155.4583,134573.0
2019-09-19 09:30:00,162.33,163.06,162.32,162.91,208844.0,155.5829,156.2826,155.5734,156.1388,208844.0
2019-09-19 10:00:00,162.91,163.2,162.9,163.17,133131.0,156.1388,156.4168,156.1292,156.388,133131.0
2019-09-19 10:30:00,163.17,163.35,163.17,163.18,117656.0,156.388,156.5605,156.388,156.3976,117656.0
2019-09-19 11:00:00,163.18,163.22,163.1,163.17,113617.0,156.3976,156.4359,156.3209,156.388,113617.0
2019-09-19 11:30:00,163.18,163.32,162.98,163.07,108266.0,156.3976,156.5318,156.2059,156.2922,108266.0
2019-09-19 12:00:00,163.09,163.17,162.63,162.66,132849.0,156.3113,156.388,155.8705,155.8992,132849.0
2019-09-19 12:30:00,162.64,162.88,162.61,162.81,88933.0,155.8801,156.1101,155.8513,156.043,88933.0
2019-09-19 13:00:00,162.81,162.88,162.56,162.7,136719.0,156.043,156.1101,155.8034,155.9376,136719.0
2019-09-19 13:30:00,162.7,162.72,162.34,162.72,109335.0,155.9376,155.9567,155.5925,155.9567,109335.0
2019-09-19 14:00:00,162.7,162.86,162.7,162.77,94317.0,155.9376,156.0909,155.9376,156.0046,94317.0
2019-09-19 14:30:00,162.76,162.77,162.6,162.71,63505.0,155.9951,156.0046,155.8417,155.9471,63505.0
2019-09-19 15:00:00,162.72,162.82,162.63,162.74,40509.0,155.9567,156.0526,155.8705,155.9759,40509.0
2019-09-19 15:30:00,162.73,162.73,162.32,162.51,145005.0,155.9663,155.9663,155.5734,155.7555,145005.0
2019-09-20 09:30:00,162.79,163.11,162.79,162.88,195727.0,156.0238,156.3305,156.0238,156.1101,195727.0
2019-09-20 10:00:00,162.87,163.02,162.74,162.87,72955.0,156.1005,156.2443,155.9759,156.1005,72955.0
2019-09-20 10:30:00,162.88,162.93,162.57,162.64,55532.0,156.1101,156.158,155.813,155.8801,55532.0
2019-09-20 11:00:00,162.62,162.68,162.4,162.43,70715.0,155.8609,155.9184,155.65,155.6788,70715.0
2019-09-20 11:30:00,162.44,162.49,162.12,162.37,38412.0,155.6884,155.7363,155.3817,155.6213,38412.0
2019-09-20 12:00:00,162.38,162.45,162.27,162.3,41561.0,155.6309,155.6979,155.5254,155.5542,41561.0
2019-09-20 12:30:00,162.3,162.3,162.04,162.24,47636.0,155.5542,155.5542,155.305,155.4967,47636.0
2019-09-20 13:00:00,162.25,162.26,160.79,161.48,174928.0,155.5063,155.5158,154.1069,154.7683,174928.0
2019-09-20 13:30:00,161.49,161.51,161.09,161.49,34690.0,154.7779,154.797,154.3945,154.7779,34690.0
2019-09-20 14:00:00,161.51,161.78,161.4,161.73,56157.0,154.797,155.0558,154.6916,155.0079,56157.0
2019-09-20 14:30:00,161.76,161.92,161.69,161.73,39863.0,155.0366,155.19,154.9695,155.0079,39863.0
2019-09-20 15:00:00,161.75,161.87,161.69,161.72,17433.0,155.027,155.1421,154.9695,154.9983,17433.0
2019-09-20 15:30:00,161.7,161.75,161.26,161.27,125890.0,154.9791,155.027,154.5574,154.567,125890.0
2019-09-23 09:30:00,160.9,161.51,160.9,161.29,115873.0,154.2124,154.797,154.2124,154.5862,115873.0
2019-09-23 10:00:00,161.3,161.31,160.87,161.28,78698.0,154.5957,154.6053,154.1836,154.5766,78698.0
2019-09-23 10:30:00,161.3,161.38,160.98,160.99,23693.0,154.5957,154.6724,154.289,154.2986,23693.0
2019-09-23 11:00:00,161.06,161.42,161.06,161.42,38916.0,154.3657,154.7108,154.3657,154.7108,38916.0
2019-09-23 11:30:00,161.44,161.55,161.41,161.49,26809.0,154.7299,154.8354,154.7012,154.7779,26809.0
2019-09-23 12:00:00,161.48,161.65,161.45,161.56,16878.0,154.7683,154.9312,154.7395,154.8449,16878.0
2019-09-23 12:30:00,161.56,161.62,161.36,161.44,32231.0,154.8449,154.9024,154.6533,154.7299,32231.0
2019-09-23 13:00:00,161.46,161.58,161.42,161.57,13635.0,154.7491,154.8641,154.7108,154.8545,13635.0
2019-09-23 13:30:00,161.55,161.67,161.49,161.57,19176.0,154.8354,154.9504,154.7779,154.8545,19176.0
2019-09-23 14:00:00,161.59,161.6,161.47,161.48,36177.0,154.8737,154.8833,154.7587,154.7683,36177.0
2019-09-23 14:30:00,161.48,161.55,161.42,161.5,82401.0,154.7683,154.8354,154.7108,154.7874,82401.0
2019-09-23 15:00:00,161.53,161.73,161.52,161.64,55899.0,154.8162,155.0079,154.8066,154.9216,55899.0
2019-09-23 15:30:00,161.64,161.65,161.28,161.29,192434.0,154.9216,154.9312,154.5766,154.5862,192434.0
2019-09-24 09:30:00,161.7,162.05,161.53,161.87,61646.0,155.3976,155.7339,155.2342,155.561,61646.0
2019-09-24 10:00:00,161.85,161.87,161.24,161.35,67182.0,155.5417,155.561,154.9555,155.0612,67182.0
2019-09-24 10:30:00,161.33,161.5,161.06,161.22,36560.0,155.042,155.2054,154.7825,154.9363,36560.0
2019-09-24 11:00:00,161.22,161.23,160.83,160.89,58398.0,154.9363,154.9459,154.5615,154.6192,58398.0
2019-09-24 11:30:00,160.83,160.83,160.02,160.19,33112.0,154.5615,154.5615,153.7831,153.9464,33112.0
2019-09-24 12:00:00,160.19,160.43,159.29,159.45,41112.0,153.9464,154.1771,153.0815,153.2353,41112.0
2019-09-24 12:30:00,159.46,159.5,158.77,158.87,39890.0,153.2449,153.2833,152.5818,152.6779,39890.0
2019-09-24 13:00:00,158.86,159.21,158.66,158.85,37124.0,152.6683,153.0046,152.4761,152.6587,37124.0
2019-09-24 13:30:00,158.88,159.19,158.88,158.96,31753.0,152.6875,152.9854,152.6875,152.7644,31753.0
2019-09-24 14:00:00,158.93,159.84,158.59,159.68,126684.0,152.7356,153.6101,152.4088,153.4563,126684.0
2019-09-24 14:30:00,159.72,159.77,159.04,159.17,154119.0,153.4948,153.5428,152.8413,152.9662,154119.0
2019-09-24 15:00:00,159.16,159.33,158.81,158.99,43415.0,152.9566,153.12,152.6202,152.7932,43415.0
2019-09-24 15:30:00,158.96,159.23,158.74,159.2,286593.0,152.7644,153.0239,152.553,152.995,286593.0
2019-09-25 09:30:00,159.33,159.59,158.5,158.55,105004.0,153.12,153.3698,152.3223,152.3704,105004.0
2019-09-25 10:00:00,158.58,158.97,158.0,158.8,126086.0,152.3992,152.774,151.8418,152.6106,126086.0
2019-09-25 10:30:00,158.77,159.33,158.63,159.17,54692.0,152.5818,153.12,152.4472,152.9662,54692.0
2019-09-25 11:00:00,159.23,159.52,159.21,159.31,39318.0,153.0239,153.3026,153.0046,153.1007,39318.0
2019-09-25 11:30:00,159.3,159.36,159.11,159.28,23282.0,153.0911,153.1488,152.9085,153.0719,23282.0
2019-09-25 12:00:00,159.33,159.65,159.29,159.48,32442.0,153.12,153.4275,153.0815,153.2641,32442.0
2019-09-25 12:30:00,159.49,159.6,159.33,159.41,30049.0,153.2737,153.3794,153.12,153.1968,30049.0
2019-09-25 13:00:00,159.45,159.61,159.4,159.44,25672.0,153.2353,153.389,153.1872,153.2257,25672.0
2019-09-25 13:30:00,159.46,159.74,159.42,159.68,26002.0,153.2449,153.514,153.2065,153.4563,26002.0
2019-09-25 14:00:00,159.67,160.06,159.65,159.99,73521.0,153.4467,153.8215,153.4275,153.7542,73521.0
2019-09-25 14:30:00,159.93,160.24,159.88,160.21,40313.0,153.6966,153.9945,153.6485,153.9657,40313.0
2019-09-25 15:00:00,160.21,160.45,160.2,160.38,41074.0,153.9657,154.1963,153.9561,154.129,41074.0
2019-09-25 15:30:00,160.41,160.65,160.32,160.34,212929.0,154.1579,154.3885,154.0714,154.0906,212929.0
2019-09-26 09:30:00,160.39,160.43,159.67,159.8,94574.0,154.1386,154.1771,153.4467,153.5716,94574.0
2019-09-26 10:00:00,159.74,160.04,159.53,159.85,45953.0,153.514,153.8023,153.3122,153.6197,45953.0
2019-09-26 10:30:00,159.89,160.16,159.67,159.8,54987.0,153.6581,153.9176,153.4467,153.5716,54987.0
2019-09-26 11:00:00,159.75,159.75,159.12,159.39,70229.0,153.5236,153.5236,152.9181,153.1776,70229.0
2019-09-26 11:30:00,159.38,159.54,159.16,159.33,28717.0,153.168,153.3218,152.9566,153.12,28717.0
2019-09-26 12:00:00,159.3,159.9,159.19,159.83,45604.0,153.0911,153.6677,152.9854,153.6005,45604.0
2019-09-26 12:30:00,159.83,159.89,159.61,159.73,24099.0,153.6005,153.6581,153.389,153.5044,24099.0
2019-09-26 13:00:00,159.76,159.85,159.5,159.56,31677.0,153.5332,153.6197,153.2833,153.341,31677.0
2019-09-26 13:30:00,159.59,159.94,159.55,159.94,57450.0,153.3698,153.7062,153.3314,153.7062,57450.0
2019-09-26 14:00:00,159.96,160.35,159.96,160.19,67983.0,153.7254,154.1002,153.7254,153.9464,67983.0
2019-09-26 14:30:00,160.21,160.31,160.03,160.05,40144.0,153.9657,154.0618,153.7927,153.8119,40144.0
2019-09-26 15:00:00,160.05,160.46,160.04,160.39,104518.0,153.8119,154.2059,153.8023,154.1386,104518.0
2019-09-26 15:30:00,160.4,160.59,159.93,160.09,140619.0,154.1483,154.3309,153.6966,153.8503,140619.0
2019-09-27 09:30:00,160.45,160.66,159.49,159.67,67109.0,154.1963,154.3981,153.2737,153.4467,67109.0
2019-09-27 10:00:00,159.63,159.68,159.32,159.63,54715.0,153.4083,153.4563,153.1103,153.4083,54715.0
2019-09-27 10:30:00,159.66,160.16,159.49,160.14,678842.0,153.4371,153.9176,153.2737,153.8984,678842.0
2019-09-27 11:00:00,160.07,160.19,159.96,160.06,89185.0,153.8311,153.9464,153.7254,153.8215,89185.0
2019-09-27 11:30:00,159.99,160.04,158.66,159.59,119838.0,153.7542,153.8023,152.4761,153.3698,119838.0
2019-09-27 12:00:00,159.58,159.59,159.11,159.17,35003.0,153.3602,153.3698,152.9085,152.9662,35003.0
2019-09-27 12:30:00,159.08,159.16,158.33,158.33,35041.0,152.8797,152.9566,152.1589,152.1589,35041.0
2019-09-27 13:00:00,158.26,158.73,158.2,158.48,46707.0,152.0917,152.5433,152.034,152.3031,46707.0
2019-09-27 13:30:00,158.43,158.58,158.15,158.51,68070.0,152.255,152.3992,151.986,152.3319,68070.0
2019-09-27 14:00:00,158.45,158.5,157.9,158.02,47679.0,152.2743,152.3223,151.7457,151.861,47679.0
2019-09-27 14:30:00,158.02,158.02,157.44,157.62,80226.0,151.861,151.861,151.3036,151.4766,80226.0
2019-09-27 15:00:00,157.63,158.08,157.61,157.88,66773.0,151.4862,151.9187,151.467,151.7265,66773.0
2019-09-27 15:30:00,157.87,158.52,157.86,158.47,302718.0,151.7169,152.3415,151.7073,152.2935,302718.0
2019-09-30 09:30:00,158.89,159.44,158.73,159.28,104352.0,152.6971,153.2257,152.5433,153.0719,104352.0
2019-09-30 10:00:00,159.29,159.49,159.13,159.18,49627.0,153.0815,153.2737,152.9278,152.9758,49627.0
2019-09-30 10:30:00,159.18,159.34,159.05,159.28,26271.0,152.9758,153.1296,152.8509,153.0719,26271.0
2019-09-30 11:00:00,159.35,159.49,159.12,159.45,21793.0,153.1392,153.2737,152.9181,153.2353,21793.0
2019-09-30 11:30:00,159.47,159.61,159.43,159.53,16322.0,153.2545,153.389,153.2161,153.3122,16322.0
2019-09-30 12:00:00,159.55,159.85,159.55,159.85,27488.0,153.3314,153.6197,153.3314,153.6197,27488.0
2019-09-30 12:30:00,159.86,159.94,159.77,159.84,56882.0,153.6293,153.7062,153.5428,153.6101,56882.0
2019-09-30 13:00:00,159.85,159.97,159.8,159.81,16951.0,153.6197,153.735,153.5716,153.5813,16951.0
2019-09-30 13:30:00,159.82,159.99,159.81,159.93,38648.0,153.5909,153.7542,153.5813,153.6966,38648.0
2019-09-30 14:00:00,159.91,159.99,159.85,159.94,38456.0,153.6774,153.7542,153.6197,153.7062,38456.0
2019-09-30 14:30:00,159.93,159.96,159.78,159.78,32414.0,153.6966,153.7254,153.5524,153.5524,32414.0
2019-09-30 15:00:00,159.76,159.79,159.67,159.69,34660.0,153.5332,153.562,153.4467,153.4659,34660.0
2019-09-30 15:30:00,159.69,159.81,159.46,159.63,593849.0,153.4659,153.5813,153.2449,153.4083,593849.0
2019-10-01 09:30:00,160.17,160.68,160.14,160.59,53487.0,153.9272,154.4173,153.8984,154.3309,53487.0
2019-10-01 10:00:00,160.56,160.56,159.2,159.62,155670.0,154.302,154.302,152.995,153.3987,155670.0
2019-10-01 10:30:00,159.6,159.69,159.17,159.21,66437.0,153.3794,153.4659,152.9662,153.0046,66437.0
2019-10-01 11:00:00,159.12,159.27,158.91,159.23,64803.0,152.9181,153.0623,152.7163,153.0239,64803.0
2019-10-01 11:30:00,159.27,159.28,158.71,158.81,44300.0,153.0623,153.0719,152.5241,152.6202,44300.0
2019-10-01 12:00:00,158.75,158.75,158.3,158.48,45498.0,152.5626,152.5626,152.1301,152.3031,45498.0
2019-10-01 12:30:00,158.49,158.76,158.47,158.54,74051.0,152.3127,152.5722,152.2935,152.3608,74051.0
2019-10-01 13:00:00,158.55,158.55,158.16,158.17,41968.0,152.3704,152.3704,151.9956,152.0052,41968.0
2019-10-01 13:30:00,158.18,158.21,157.99,158.07,89673.0,152.0148,152.0436,151.8322,151.9091,89673.0
2019-10-01 14:00:00,158.11,158.31,157.98,158.22,104971.0,151.9475,152.1397,151.8226,152.0532,104971.0
2019-10-01 14:30:00,158.28,158.6,158.26,158.47,111209.0,152.1109,152.4184,152.0917,152.2935,111209.0
2019-10-01 15:00:00,158.47,158.64,158.25,158.48,79669.0,152.2935,152.4569,152.0821,152.3031,79669.0
2019-10-01 15:30:00,158.47,158.47,158.03,158.06,230578.0,152.2935,152.2935,151.8706,151.8995,230578.0
2019-10-02 09:30:00,157.06,157.24,155.75,156.02,137237.0,150.9384,151.1114,149.6795,149.939,137237.0
2019-10-02 10:00:00,155.92,156.15,155.49,155.72,82321.0,149.8429,150.0639,149.4296,149.6507,82321.0
2019-10-02 10:30:00,155.69,155.69,155.02,155.3,124518.0,149.6218,149.6218,148.9779,149.247,124518.0
2019-10-02 11:00:00,155.22,155.51,155.12,155.31,73092.0,149.1702,149.4488,149.074,149.2566,73092.0
2019-10-02 11:30:00,155.25,155.38,154.9,155.35,116837.0,149.199,149.3239,148.8626,149.2951,116837.0
2019-10-02 12:00:00,155.32,155.32,154.86,155.0,63171.0,149.2663,149.2663,148.8242,148.9587,63171.0
2019-10-02 12:30:00,154.99,155.02,154.46,154.63,152000.0,148.9491,148.9779,148.4398,148.6031,152000.0
2019-10-02 13:00:00,154.6,155.1,154.53,155.01,117257.0,148.5743,149.0548,148.507,148.9683,117257.0
2019-10-02 13:30:00,154.99,155.03,154.66,154.81,66729.0,148.9491,148.9876,148.632,148.7761,66729.0
2019-10-02 14:00:00,154.81,155.31,154.7,155.18,266531.0,148.7761,149.2566,148.6704,149.1317,266531.0
2019-10-02 14:30:00,155.19,155.57,155.09,155.51,85935.0,149.1413,149.5065,149.0452,149.4488,85935.0
2019-10-02 15:00:00,155.51,155.8,155.24,155.51,140090.0,149.4488,149.7275,149.1894,149.4488,140090.0
2019-10-02 15:30:00,155.49,155.69,155.15,155.34,364380.0,149.4296,149.6218,149.1029,149.2855,364380.0
2019-10-03 09:30:00,155.23,155.67,155.06,155.47,114734.0,149.1798,149.6026,149.0164,149.4104,114734.0
2019-10-03 10:00:00,155.4,155.4,153.64,155.02,262360.0,149.3431,149.3431,147.6517,148.9779,262360.0
2019-10-03 10:30:00,154.93,155.29,154.6,155.15,112264.0,148.8915,149.2374,148.5743,149.1029,112264.0
2019-10-03 11:00:00,155.13,156.41,154.97,156.08,253368.0,149.0837,150.3138,148.9299,149.9966,253368.0
2019-10-03 11:30:00,156.01,156.05,155.69,155.71,61674.0,149.9294,149.9678,149.6218,149.6411,61674.0
2019-10-03 12:00:00,155.75,156.31,155.75,156.25,51270.0,149.6795,150.2177,149.6795,150.16,51270.0
2019-10-03 12:30:00,156.22,156.65,156.19,156.61,77421.0,150.1312,150.5444,150.1023,150.506,77421.0
2019-10-03 13:00:00,156.66,156.7,156.47,156.54,41257.0,150.554,150.5925,150.3714,150.4387,41257.0
2019-10-03 13:30:00,156.57,156.96,156.52,156.9,82056.0,150.4675,150.8423,150.4195,150.7847,82056.0
2019-10-03 14:00:00,156.88,157.03,156.71,156.97,59323.0,150.7655,150.9096,150.6021,150.8519,59323.0
2019-10-03 14:30:00,157.0,157.01,156.77,156.78,59128.0,150.8808,150.8904,150.6597,150.6693,59128.0
2019-10-03 15:00:00,156.79,156.82,156.51,156.63,72395.0,150.679,150.7078,150.4099,150.5252,72395.0
2019-10-03 15:30:00,156.65,157.09,156.43,157.09,293184.0,150.5444,150.9673,150.333,150.9673,293184.0
2019-10-04 09:30:00,157.73,158.41,157.73,158.34,106875.0,151.5823,152.2358,151.5823,152.1685,106875.0
2019-10-04 10:00:00,158.33,158.59,158.16,158.16,33269.0,152.1589,152.4088,151.9956,151.9956,33269.0
2019-10-04 10:30:00,158.19,158.23,157.8,158.1,31016.0,152.0244,152.0628,151.6496,151.9379,31016.0
2019-10-04 11:00:00,158.05,158.49,158.01,158.42,31046.0,151.8898,152.3127,151.8514,152.2454,31046.0
2019-10-04 11:30:00,158.48,158.85,158.47,158.72,55394.0,152.3031,152.6587,152.2935,152.5337,55394.0
2019-10-04 12:00:00,158.7,158.82,158.61,158.7,64307.0,152.5145,152.6298,152.428,152.5145,64307.0
2019-10-04 12:30:00,158.69,158.79,158.65,158.76,25506.0,152.5049,152.601,152.4665,152.5722,25506.0
2019-10-04 13:00:00,158.71,158.79,158.66,158.78,18335.0,152.5241,152.601,152.4761,152.5914,18335.0
2019-10-04 13:30:00,158.81,158.97,158.71,158.72,64736.0,152.6202,152.774,152.5241,152.5337,64736.0
2019-10-04 14:00:00,158.75,159.04,158.68,159.01,35941.0,152.5626,152.8413,152.4953,152.8124,35941.0
2019-10-04 14:30:00,158.99,159.17,158.98,159.07,17885.0,152.7932,152.9662,152.7836,152.8701,17885.0
2019-10-04 15:00:00,159.07,159.16,159.01,159.03,29051.0,152.8701,152.9566,152.8124,152.8317,29051.0
2019-10-04 15:30:00,159.09,159.51,159.03,159.4,375939.0,152.8893,153.2929,152.8317,153.1872,375939.0
2019-10-07 09:30:00,158.84,159.1,158.58,158.71,124754.0,152.6491,152.8989,152.3992,152.5241,124754.0
2019-10-07 10:00:00,158.74,159.18,158.61,159.12,40812.0,152.553,152.9758,152.428,152.9181,40812.0
2019-10-07 10:30:00,159.12,159.37,158.95,159.34,44220.0,152.9181,153.1584,152.7548,153.1296,44220.0
2019-10-07 11:00:00,159.44,159.63,159.35,159.39,52108.0,153.2257,153.4083,153.1392,153.1776,52108.0
2019-10-07 11:30:00,159.38,159.71,159.38,159.69,23594.0,153.168,153.4851,153.168,153.4659,23594.0
2019-10-07 12:00:00,159.72,159.72,159.34,159.38,30664.0,153.4948,153.4948,153.1296,153.168,30664.0
2019-10-07 12:30:00,159.36,159.52,159.28,159.38,59019.0,153.1488,153.3026,153.0719,153.168,59019.0
2019-10-07 13:00:00,159.37,159.49,159.06,159.2,54095.0,153.1584,153.2737,152.8605,152.995,54095.0
2019-10-07 13:30:00,159.25,159.93,159.24,159.84,104376.0,153.0431,153.6966,153.0335,153.6101,104376.0
2019-10-07 14:00:00,159.87,159.88,159.31,159.46,75794.0,153.6389,153.6485,153.1007,153.2449,75794.0
2019-10-07 14:30:00,159.43,159.44,158.86,159.13,75414.0,153.2161,153.2257,152.6683,152.9278,75414.0
2019-10-07 15:00:00,159.14,159.38,159.05,159.28,58730.0,152.9374,153.168,152.8509,153.0719,58730.0
2019-10-07 15:30:00,159.31,159.31,158.77,158.82,147536.0,153.1007,153.1007,152.5818,152.6298,147536.0
2019-10-08 09:30:00,157.72,158.26,156.85,156.89,113708.0,151.5727,152.0917,150.7366,150.7751,113708.0
2019-10-08 10:00:00,156.87,156.98,156.44,156.8,67437.0,150.7558,150.8616,150.3426,150.6886,67437.0
2019-10-08 10:30:00,156.75,157.27,156.62,157.26,56293.0,150.6405,151.1403,150.5156,151.1306,56293.0
2019-10-08 11:00:00,157.3,157.41,156.9,156.92,42381.0,151.1691,151.2748,150.7847,150.8039,42381.0
2019-10-08 11:30:00,156.91,157.05,156.62,157.01,47375.0,150.7943,150.9288,150.5156,150.8904,47375.0
2019-10-08 12:00:00,157.03,157.32,156.89,157.25,27095.0,150.9096,151.1883,150.7751,151.121,27095.0
2019-10-08 12:30:00,157.23,157.86,157.1,157.4,64671.0,151.1018,151.7073,150.9769,151.2652,64671.0
2019-10-08 13:00:00,157.42,157.59,157.24,157.58,25195.0,151.2844,151.4478,151.1114,151.4382,25195.0
2019-10-08 13:30:00,157.6,157.8,157.41,157.59,87685.0,151.4574,151.6496,151.2748,151.4478,87685.0
2019-10-08 14:00:00,157.5,157.56,157.35,157.53,19333.0,151.3613,151.4189,151.2171,151.3901,19333.0
2019-10-08 14:30:00,157.59,158.21,157.07,157.45,139798.0,151.4478,152.0436,150.948,151.3132,139798.0
2019-10-08 15:00:00,157.58,157.81,157.07,157.36,43308.0,151.4382,151.6592,150.948,151.2267,43308.0
2019-10-08 15:30:00,157.41,157.52,156.3,156.31,210224.0,151.2748,151.3805,150.2081,150.2177,210224.0
2019-10-09 09:30:00,157.71,157.85,157.28,157.48,299239.0,151.5631,151.6976,151.1499,151.3421,299239.0
2019-10-09 10:00:00,157.48,157.78,157.43,157.72,42201.0,151.3421,151.6304,151.294,151.5727,42201.0
2019-10-09 10:30:00,157.75,157.88,157.64,157.8,29314.0,151.6015,151.7265,151.4958,151.6496,29314.0
2019-10-09 11:00:00,157.87,157.88,157.46,157.56,44481.0,151.7169,151.7265,151.3228,151.4189,44481.0
2019-10-09 11:30:00,157.62,158.09,157.58,157.94,54524.0,151.4766,151.9283,151.4382,151.7841,54524.0
2019-10-09 12:00:00,157.98,158.1,157.94,158.0,43571.0,151.8226,151.9379,151.7841,151.8418,43571.0
2019-10-09 12:30:00,158.06,158.14,157.93,158.13,28004.0,151.8995,151.9763,151.7745,151.9667,28004.0
2019-10-09 13:00:00,158.17,158.39,157.92,157.99,63578.0,152.0052,152.2166,151.7649,151.8322,63578.0
2019-10-09 13:30:00,158.02,158.22,157.99,158.13,13412.0,151.861,152.0532,151.8322,151.9667,13412.0
2019-10-09 14:00:00,158.09,158.3,157.97,158.19,40846.0,151.9283,152.1301,151.813,152.0244,40846.0
2019-10-09 14:30:00,158.19,158.5,158.19,158.42,33463.0,152.0244,152.3223,152.0244,152.2454,33463.0
2019-10-09 15:00:00,158.41,158.55,158.39,158.46,106429.0,152.2358,152.3704,152.2166,152.2839,106429.0
2019-10-09 15:30:00,158.48,158.59,157.94,158.06,184222.0,152.3031,152.4088,151.7841,151.8995,184222.0
2019-10-10 09:30:00,158.0,159.0,157.77,158.92,118065.0,151.8418,152.8028,151.6208,152.7259,118065.0
2019-10-10 10:00:00,158.94,158.94,158.56,158.75,57589.0,152.7452,152.7452,152.38,152.5626,57589.0
2019-10-10 10:30:00,158.83,159.17,158.65,159.16,17677.0,152.6394,152.9662,152.4665,152.9566,17677.0
2019-10-10 11:00:00,159.21,159.46,159.16,159.34,49505.0,153.0046,153.2449,152.9566,153.1296,49505.0
2019-10-10 11:30:00,159.33,159.43,159.21,159.33,16376.0,153.12,153.2161,153.0046,153.12,16376.0
2019-10-10 12:00:00,159.3,159.33,158.86,158.87,28265.0,153.0911,153.12,152.6683,152.6779,28265.0
2019-10-10 12:30:00,158.87,158.9,158.54,158.87,29879.0,152.6779,152.7067,152.3608,152.6779,29879.0
2019-10-10 13:00:00,158.85,158.9,158.75,158.81,35584.0,152.6587,152.7067,152.5626,152.6202,35584.0
2019-10-10 13:30:00,158.77,159.05,158.53,158.91,20269.0,152.5818,152.8509,152.3511,152.7163,20269.0
2019-10-10 14:00:00,158.93,159.0,158.16,158.67,68579.0,152.7356,152.8028,151.9956,152.4857,68579.0
2019-10-10 14:30:00,158.64,158.79,158.51,158.65,16688.0,152.4569,152.601,152.3319,152.4665,16688.0
2019-10-10 15:00:00,158.69,158.9,158.6,158.88,58558.0,152.5049,152.7067,152.4184,152.6875,58558.0
2019-10-10 15:30:00,158.87,159.01,158.7,158.9,171674.0,152.6779,152.8124,152.5145,152.7067,171674.0
2019-10-11 09:30:00,160.67,161.48,160.53,161.24,145604.0,154.4077,155.1862,154.2732,154.9555,145604.0
2019-10-11 10:00:00,161.26,161.61,161.26,161.6,40225.0,154.9747,155.3111,154.9747,155.3015,40225.0
2019-10-11 10:30:00,161.64,161.67,161.37,161.49,26276.0,155.3399,155.3688,155.0804,155.1958,26276.0
2019-10-11 11:00:00,161.53,161.74,161.49,161.7,55398.0,155.2342,155.436,155.1958,155.3976,55398.0
2019-10-11 11:30:00,161.71,161.91,161.32,161.41,115249.0,155.4072,155.5994,155.0324,155.1189,115249.0
2019-10-11 12:00:00,161.43,161.45,161.15,161.25,24100.0,155.1381,155.1573,154.869,154.9651,24100.0
2019-10-11 12:30:00,161.24,161.41,160.6,161.33,84122.0,154.9555,155.1189,154.3405,155.042,84122.0
2019-10-11 13:00:00,161.34,161.63,161.08,161.26,91459.0,155.0516,155.3303,154.8018,154.9747,91459.0
2019-10-11 13:30:00,161.24,161.69,161.24,161.63,31459.0,154.9555,155.388,154.9555,155.3303,31459.0
2019-10-11 14:00:00,161.6,161.74,161.43,161.69,16598.0,155.3015,155.436,155.1381,155.388,16598.0
2019-10-11 14:30:00,161.67,161.82,161.67,161.75,22263.0,155.3688,155.5129,155.3688,155.4456,22263.0
2019-10-11 15:00:00,161.71,161.83,161.64,161.73,35233.0,155.4072,155.5225,155.3399,155.4264,35233.0
2019-10-11 15:30:00,161.76,161.89,160.58,160.61,239921.0,155.4552,155.5802,154.3212,154.3501,239921.0
2019-10-14 09:30:00,160.43,160.89,160.01,160.8,46099.0,154.1771,154.6192,153.7735,154.5327,46099.0
2019-10-14 10:00:00,160.77,161.1,160.66,160.66,19376.0,154.5038,154.821,154.3981,154.3981,19376.0
2019-10-14 10:30:00,160.8,161.22,160.79,161.22,26958.0,154.5327,154.9363,154.5231,154.9363,26958.0
2019-10-14 11:00:00,161.25,161.25,160.81,160.88,37171.0,154.9651,154.9651,154.5423,154.6095,37171.0
2019-10-14 11:30:00,160.9,161.06,160.89,160.94,21151.0,154.6288,154.7825,154.6192,154.6672,21151.0
2019-10-14 12:00:00,160.96,160.96,160.7,160.73,20738.0,154.6864,154.6864,154.4366,154.4654,20738.0
2019-10-14 12:30:00,160.74,160.82,160.61,160.65,14941.0,154.475,154.5519,154.3501,154.3885,14941.0
2019-10-14 13:00:00,160.69,160.81,160.65,160.71,23487.0,154.427,154.5423,154.3885,154.4462,23487.0
2019-10-14 13:30:00,160.7,160.81,160.61,160.81,12199.0,154.4366,154.5423,154.3501,154.5423,12199.0
2019-10-14 14:00:00,160.88,160.95,160.79,160.89,15082.0,154.6095,154.6768,154.5231,154.6192,15082.0
2019-10-14 14:30:00,160.89,160.9,160.77,160.81,11022.0,154.6192,154.6288,154.5038,154.5423,11022.0
2019-10-14 15:00:00,160.79,160.87,160.67,160.81,16790.0,154.5231,154.5999,154.4077,154.5423,16790.0
2019-10-14 15:30:00,160.8,160.82,160.6,160.6,102354.0,154.5327,154.5519,154.3405,154.3405,102354.0
2019-10-15 09:30:00,161.36,161.73,161.28,161.59,73993.0,155.0708,155.4264,154.994,155.2919,73993.0
2019-10-15 10:00:00,161.61,162.19,161.6,162.19,38940.0,155.3111,155.8685,155.3015,155.8685,38940.0
2019-10-15 10:30:00,162.16,162.61,162.08,162.6,54216.0,155.8397,156.2721,155.7628,156.2625,54216.0
2019-10-15 11:00:00,162.61,162.68,162.27,162.46,51611.0,156.2721,156.3394,155.9454,156.128,51611.0
2019-10-15 11:30:00,162.43,162.46,162.17,162.37,31395.0,156.0991,156.128,155.8493,156.0415,31395.0
2019-10-15 12:00:00,162.43,162.49,162.23,162.23,33599.0,156.0991,156.1568,155.9069,155.9069,33599.0
2019-10-15 12:30:00,162.29,162.39,162.22,162.39,11947.0,155.9646,156.0607,155.8973,156.0607,11947.0
2019-10-15 13:00:00,162.42,162.48,162.36,162.42,13504.0,156.0895,156.1472,156.0319,156.0895,13504.0
2019-10-15 13:30:00,162.43,162.63,162.41,162.6,23644.0,156.0991,156.2913,156.0799,156.2625,23644.0
2019-10-15 14:00:00,162.63,162.72,162.61,162.68,27535.0,156.2913,156.3778,156.2721,156.3394,27535.0
2019-10-15 14:30:00,162.67,162.71,162.5,162.53,38627.0,156.3298,156.3682,156.1664,156.1952,38627.0
2019-10-15 15:00:00,162.54,162.55,162.35,162.51,24879.0,156.2048,156.2145,156.0223,156.176,24879.0
2019-10-15 15:30:00,162.58,162.59,162.34,162.35,97609.0,156.2433,156.2529,156.0126,156.0223,97609.0
2019-10-16 09:30:00,161.81,161.85,161.25,161.35,80598.0,155.5033,155.5417,154.9651,155.0612,80598.0
2019-10-16 10:00:00,161.35,161.73,161.19,161.67,42402.0,155.0612,155.4264,154.9075,155.3688,42402.0
2019-10-16 10:30:00,161.7,161.94,161.6,161.9,221744.0,155.3976,155.6282,155.3015,155.5898,221744.0
2019-10-16 11:00:00,161.88,162.09,161.72,161.72,54423.0,155.5706,155.7724,155.4168,155.4168,54423.0
2019-10-16 11:30:00,161.7,161.89,161.54,161.72,50069.0,155.3976,155.5802,155.2438,155.4168,50069.0
2019-10-16 12:00:00,161.73,161.83,161.57,161.61,53006.0,155.4264,155.5225,155.2727,155.3111,53006.0
2019-10-16 12:30:00,161.58,161.64,161.49,161.52,14774.0,155.2823,155.3399,155.1958,155.2246,14774.0
2019-10-16 13:00:00,161.55,161.61,161.4,161.44,10673.0,155.2534,155.3111,155.1093,155.1477,10673.0
2019-10-16 13:30:00,161.48,161.65,161.47,161.51,38297.0,155.1862,155.3495,155.1766,155.215,38297.0
2019-10-16 14:00:00,161.5,161.68,161.46,161.62,37603.0,155.2054,155.3784,155.1669,155.3207,37603.0
2019-10-16 14:30:00,161.63,161.86,161.62,161.79,26659.0,155.3303,155.5514,155.3207,155.4841,26659.0
2019-10-16 15:00:00,161.78,161.81,161.56,161.61,80193.0,155.4745,155.5033,155.263,155.3111,80193.0
2019-10-16 15:30:00,161.64,161.84,161.64,161.79,48518.0,155.3399,155.5321,155.3399,155.4841,48518.0
2019-10-17 09:30:00,162.68,162.9,162.31,162.86,68582.0,156.3394,156.5508,155.9838,156.5124,68582.0
2019-10-17 10:00:00,162.87,162.87,162.43,162.5,35286.0,156.522,156.522,156.0991,156.1664,35286.0
2019-10-17 10:30:00,162.54,162.55,162.12,162.21,67296.0,156.2048,156.2145,155.8012,155.8877,67296.0
2019-10-17 11:00:00,162.21,162.41,162.01,162.28,38337.0,155.8877,156.0799,155.6955,155.955,38337.0
2019-10-17 11:30:00,162.26,162.29,161.99,162.1,60308.0,155.9358,155.9646,155.6763,155.782,60308.0
2019-10-17 12:00:00,162.16,162.22,161.94,162.15,26694.0,155.8397,155.8973,155.6282,155.83,26694.0
2019-10-17 12:30:00,162.21,162.34,162.21,162.34,17418.0,155.8877,156.0126,155.8877,156.0126,17418.0
2019-10-17 13:00:00,162.34,162.42,162.24,162.34,34464.0,156.0126,156.0895,155.9165,156.0126,34464.0
2019-10-17 13:30:00,162.38,162.45,162.33,162.39,32375.0,156.0511,156.1184,156.003,156.0607,32375.0
2019-10-17 14:00:00,162.42,162.42,162.2,162.38,44293.0,156.0895,156.0895,155.8781,156.0511,44293.0
2019-10-17 14:30:00,162.36,162.51,162.26,162.44,65680.0,156.0319,156.176,155.9358,156.1087,65680.0
2019-10-17 15:00:00,162.43,162.49,162.27,162.37,49309.0,156.0991,156.1568,155.9454,156.0415,49309.0
2019-10-17 15:30:00,162.39,162.49,162.21,162.33,176646.0,156.0607,156.1568,155.8877,156.003,176646.0
2019-10-18 09:30:00,162.13,162.29,162.03,162.17,54197.0,155.8108,155.9646,155.7147,155.8493,54197.0
2019-10-18 10:00:00,162.21,162.21,161.77,161.83,24320.0,155.8877,155.8877,155.4649,155.5225,24320.0
2019-10-18 10:30:00,161.81,161.81,161.33,161.59,18594.0,155.5033,155.5033,155.042,155.2919,18594.0
2019-10-18 11:00:00,161.61,161.74,161.47,161.65,43407.0,155.3111,155.436,155.1766,155.3495,43407.0
2019-10-18 11:30:00,161.67,161.74,160.93,160.96,27103.0,155.3688,155.436,154.6576,154.6864,27103.0
2019-10-18 12:00:00,160.93,161.09,160.28,160.49,46449.0,154.6576,154.8114,154.0329,154.2347,46449.0
2019-10-18 12:30:00,160.44,160.91,160.38,160.86,35039.0,154.1867,154.6384,154.129,154.5903,35039.0
2019-10-18 13:00:00,160.96,161.25,160.91,161.18,10771.0,154.6864,154.9651,154.6384,154.8979,10771.0
2019-10-18 13:30:00,161.16,161.41,161.07,161.34,21455.0,154.8786,155.1189,154.7921,155.0516,21455.0
2019-10-18 14:00:00,161.37,161.48,161.22,161.44,24571.0,155.0804,155.1862,154.9363,155.1477,24571.0
2019-10-18 14:30:00,161.41,161.43,161.23,161.41,44278.0,155.1189,155.1381,154.9459,155.1189,44278.0
2019-10-18 15:00:00,161.43,161.62,161.41,161.45,42108.0,155.1381,155.3207,155.1189,155.1573,42108.0
2019-10-18 15:30:00,161.45,161.53,161.09,161.09,110352.0,155.1573,155.2342,154.8114,154.8114,110352.0
2019-10-21 09:30:00,161.84,161.92,161.31,161.42,43434.0,155.5321,155.609,155.0228,155.1285,43434.0
2019-10-21 10:00:00,161.43,161.66,161.22,161.65,21812.0,155.1381,155.3591,154.9363,155.3495,21812.0
2019-10-21 10:30:00,161.63,161.81,161.55,161.66,25466.0,155.3303,155.5033,155.2534,155.3591,25466.0
2019-10-21 11:00:00,161.69,161.86,161.69,161.85,24565.0,155.388,155.5514,155.388,155.5417,24565.0
2019-10-21 11:30:00,161.86,161.87,161.66,161.75,16969.0,155.5514,155.561,155.3591,155.4456,16969.0
2019-10-21 12:00:00,161.69,161.91,161.67,161.91,18088.0,155.388,155.5994,155.3688,155.5994,18088.0
2019-10-21 12:30:00,161.91,162.02,161.9,161.94,23093.0,155.5994,155.7051,155.5898,155.6282,23093.0
2019-10-21 13:00:00,161.95,161.99,161.89,161.97,9708.0,155.6378,155.6763,155.5802,155.6571,9708.0
2019-10-21 13:30:00,161.96,162.02,161.85,161.89,45267.0,155.6475,155.7051,155.5417,155.5802,45267.0
2019-10-21 14:00:00,161.89,162.08,161.87,161.92,25612.0,155.5802,155.7628,155.561,155.609,25612.0
2019-10-21 14:30:00,161.94,162.03,161.92,162.01,27371.0,155.6282,155.7147,155.609,155.6955,27371.0
2019-10-21 15:00:00,162.02,162.08,161.97,162.03,36851.0,155.7051,155.7628,155.6571,155.7147,36851.0
2019-10-21 15:30:00,162.02,162.13,161.97,162.05,110364.0,155.7051,155.8108,155.6571,155.7339,110364.0
2019-10-22 09:30:00,162.29,162.54,162.29,162.47,50538.0,155.9646,156.2048,155.9646,156.1376,50538.0
2019-10-22 10:00:00,162.49,162.53,162.11,162.18,27764.0,156.1568,156.1952,155.7916,155.8589,27764.0
2019-10-22 10:30:00,162.25,162.38,162.19,162.21,26395.0,155.9262,156.0511,155.8685,155.8877,26395.0
2019-10-22 11:00:00,162.16,162.19,161.75,161.75,19812.0,155.8397,155.8685,155.4456,155.4456,19812.0
2019-10-22 11:30:00,161.73,161.9,161.47,161.52,32371.0,155.4264,155.5898,155.1766,155.2246,32371.0
2019-10-22 12:00:00,161.5,161.76,161.5,161.75,14444.0,155.2054,155.4552,155.2054,155.4456,14444.0
2019-10-22 12:30:00,161.77,161.85,161.69,161.81,24589.0,155.4649,155.5417,155.388,155.5033,24589.0
2019-10-22 13:00:00,161.81,161.81,161.64,161.69,20255.0,155.5033,155.5033,155.3399,155.388,20255.0
2019-10-22 13:30:00,161.66,161.69,161.36,161.36,24401.0,155.3591,155.388,155.0708,155.0708,24401.0
2019-10-22 14:00:00,161.36,161.56,161.35,161.4,33508.0,155.0708,155.263,155.0612,155.1093,33508.0
2019-10-22 14:30:00,161.45,161.45,160.85,160.93,53416.0,155.1573,155.1573,154.5807,154.6576,53416.0
2019-10-22 15:00:00,160.96,161.0,160.7,160.97,58746.0,154.6864,154.7249,154.4366,154.696,58746.0
2019-10-22 15:30:00,160.94,161.05,160.48,160.55,135920.0,154.6672,154.7729,154.2251,154.2924,135920.0
2019-10-23 09:30:00,160.41,160.93,160.28,160.85,81730.0,154.1579,154.6576,154.0329,154.5807,81730.0
2019-10-23 10:00:00,160.84,160.91,160.57,160.68,22995.0,154.5711,154.6384,154.3116,154.4173,22995.0
2019-10-23 10:30:00,160.71,160.9,160.4,160.79,21631.0,154.4462,154.6288,154.1483,154.5231,21631.0
2019-10-23 11:00:00,160.8,161.06,160.73,161.05,19703.0,154.5327,154.7825,154.4654,154.7729,19703.0
2019-10-23 11:30:00,161.0,161.03,160.75,160.78,28528.0,154.7249,154.7537,154.4846,154.5134,28528.0
2019-10-23 12:00:00,160.78,160.79,160.53,160.57,23435.0,154.5134,154.5231,154.2732,154.3116,23435.0
2019-10-23 12:30:00,160.61,160.8,160.61,160.71,16941.0,154.3501,154.5327,154.3501,154.4462,16941.0
2019-10-23 13:00:00,160.73,160.79,160.59,160.64,18385.0,154.4654,154.5231,154.3309,154.3789,18385.0
2019-10-23 13:30:00,160.67,160.73,160.59,160.62,16239.0,154.4077,154.4654,154.3309,154.3597,16239.0
2019-10-23 14:00:00,160.61,160.61,160.25,160.3,21753.0,154.3501,154.3501,154.0041,154.0522,21753.0
2019-10-23 14:30:00,160.31,160.46,160.24,160.44,63722.0,154.0618,154.2059,153.9945,154.1867,63722.0
2019-10-23 15:00:00,160.44,160.64,160.4,160.64,32969.0,154.1867,154.3789,154.1483,154.3789,32969.0
2019-10-23 15:30:00,160.66,160.96,160.66,160.93,124462.0,154.3981,154.6864,154.3981,154.6576,124462.0
2019-10-24 09:30:00,161.76,161.86,161.46,161.48,106071.0,155.4552,155.5514,155.1669,155.1862,106071.0
2019-10-24 10:00:00,161.46,161.54,161.27,161.47,39138.0,155.1669,155.2438,154.9843,155.1766,39138.0
2019-10-24 10:30:00,161.43,161.7,161.28,161.65,28456.0,155.1381,155.3976,154.994,155.3495,28456.0
2019-10-24 11:00:00,161.67,161.99,161.67,161.99,31620.0,155.3688,155.6763,155.3688,155.6763,31620.0
2019-10-24 11:30:00,162.0,162.16,161.84,162.12,79970.0,155.6859,155.8397,155.5321,155.8012,79970.0
2019-10-24 12:00:00,162.15,162.23,161.57,161.84,45061.0,155.83,155.9069,155.2727,155.5321,45061.0
2019-10-24 12:30:00,161.84,162.1,161.83,161.99,25697.0,155.5321,155.782,155.5225,155.6763,25697.0
2019-10-24 13:00:00,161.99,162.01,161.78,161.89,23635.0,155.6763,155.6955,155.4745,155.5802,23635.0
2019-10-24 13:30:00,161.86,161.86,161.65,161.71,14282.0,155.5514,155.5514,155.3495,155.4072,14282.0
2019-10-24 14:00:00,161.74,161.89,161.67,161.89,56829.0,155.436,155.5802,155.3688,155.5802,56829.0
2019-10-24 14:30:00,161.88,161.99,161.87,161.91,21913.0,155.5706,155.6763,155.561,155.5994,21913.0
2019-10-24 15:00:00,161.95,162.11,161.94,162.06,39183.0,155.6378,155.7916,155.6282,155.7436,39183.0
2019-10-24 15:30:00,162.07,162.22,161.99,162.13,174093.0,155.7532,155.8973,155.6763,155.8108,174093.0
2019-10-25 09:30:00,161.36,161.92,161.27,161.87,49969.0,155.0708,155.609,154.9843,155.561,49969.0
2019-10-25 10:00:00,161.87,162.38,161.86,162.33,111824.0,155.561,156.0511,155.5514,156.003,111824.0
2019-10-25 10:30:00,162.36,162.61,162.2,162.6,38643.0,156.0319,156.2721,155.8781,156.2625,38643.0
2019-10-25 11:00:00,162.59,163.0,162.49,162.92,54572.0,156.2529,156.6469,156.1568,156.57,54572.0
2019-10-25 11:30:00,162.92,163.08,162.78,162.95,37844.0,156.57,156.7238,156.4355,156.5989,37844.0
2019-10-25 12:00:00,162.97,163.01,162.66,162.87,36269.0,156.6181,156.6565,156.3202,156.522,36269.0
2019-10-25 12:30:00,162.9,162.9,162.75,162.76,12611.0,156.5508,156.5508,156.4067,156.4163,12611.0
2019-10-25 13:00:00,162.82,162.9,162.75,162.84,23154.0,156.4739,156.5508,156.4067,156.4932,23154.0
2019-10-25 13:30:00,162.83,162.88,162.73,162.82,35560.0,156.4835,156.5316,156.3874,156.4739,35560.0
2019-10-25 14:00:00,162.81,162.85,162.57,162.69,32940.0,156.4643,156.5028,156.2337,156.349,32940.0
2019-10-25 14:30:00,162.66,162.76,162.5,162.75,13925.0,156.3202,156.4163,156.1664,156.4067,13925.0
2019-10-25 15:00:00,162.7,162.81,162.63,162.75,15777.0,156.3586,156.4643,156.2913,156.4067,15777.0
2019-10-25 15:30:00,162.75,162.88,162.68,162.77,71874.0,156.4067,156.5316,156.3394,156.4259,71874.0
2019-10-28 09:30:00,163.56,163.96,163.56,163.84,77957.0,157.1851,157.5695,157.1851,157.4542,77957.0
2019-10-28 10:00:00,163.86,164.06,163.82,163.99,36424.0,157.4734,157.6656,157.435,157.5983,36424.0
2019-10-28 10:30:00,163.99,164.13,163.91,163.93,46503.0,157.5983,157.7329,157.5215,157.5407,46503.0
2019-10-28 11:00:00,163.94,164.02,163.85,163.93,23613.0,157.5503,157.6272,157.4638,157.5407,23613.0
2019-10-28 11:30:00,163.96,164.04,163.84,164.01,35925.0,157.5695,157.6464,157.4542,157.6176,35925.0
2019-10-28 12:00:00,164.02,164.22,163.94,164.22,37162.0,157.6272,157.8194,157.5503,157.8194,37162.0
2019-10-28 12:30:00,164.16,164.2,164.03,164.04,16573.0,157.7617,157.8001,157.6368,157.6464,16573.0
2019-10-28 13:00:00,164.03,164.2,164.01,164.19,23602.0,157.6368,157.8001,157.6176,157.7905,23602.0
2019-10-28 13:30:00,164.18,164.25,164.12,164.12,43123.0,157.7809,157.8482,157.7233,157.7233,43123.0
2019-10-28 14:00:00,164.18,164.23,164.14,164.19,41565.0,157.7809,157.829,157.7425,157.7905,41565.0
2019-10-28 14:30:00,164.18,164.28,164.15,164.2,49130.0,157.7809,157.877,157.7521,157.8001,49130.0
2019-10-28 15:00:00,164.22,164.35,164.17,164.34,60075.0,157.8194,157.9443,157.7713,157.9347,60075.0
2019-10-28 15:30:00,164.33,164.35,164.13,164.17,269888.0,157.9251,157.9443,157.7329,157.7713,269888.0
2019-10-29 09:30:00,163.97,164.18,163.87,164.06,95626.0,157.5791,157.7809,157.483,157.6656,95626.0
2019-10-29 10:00:00,164.05,164.08,163.84,164.01,40001.0,157.656,157.6848,157.4542,157.6176,40001.0
2019-10-29 10:30:00,164.03,164.45,163.95,164.24,48862.0,157.6368,158.0404,157.5599,157.8386,48862.0
2019-10-29 11:00:00,164.24,164.35,163.88,164.0,90349.0,157.8386,157.9443,157.4926,157.6079,90349.0
2019-10-29 11:30:00,164.01,164.05,163.61,163.73,40973.0,157.6176,157.656,157.2331,157.3485,40973.0
2019-10-29 12:00:00,163.67,164.18,163.57,164.18,39954.0,157.2908,157.7809,157.1947,157.7809,39954.0
2019-10-29 12:30:00,164.19,164.22,164.05,164.06,26368.0,157.7905,157.8194,157.656,157.6656,26368.0
2019-10-29 13:00:00,164.12,164.23,163.98,164.0,31070.0,157.7233,157.829,157.5887,157.6079,31070.0
2019-10-29 13:30:00,164.01,164.07,163.96,164.01,40024.0,157.6176,157.6752,157.5695,157.6176,40024.0
2019-10-29 14:00:00,163.97,163.97,163.77,163.81,43547.0,157.5791,157.5791,157.3869,157.4253,43547.0
2019-10-29 14:30:00,163.82,163.89,163.68,163.68,41722.0,157.435,157.5022,157.3004,157.3004,41722.0
2019-10-29 15:00:00,163.69,163.84,163.67,163.73,31009.0,157.31,157.4542,157.2908,157.3485,31009.0
2019-10-29 15:30:00,163.74,163.75,163.55,163.61,148438.0,157.3581,157.3677,157.1755,157.2331,148438.0
2019-10-30 09:30:00,163.88,163.88,163.22,163.5,61700.0,157.4926,157.4926,156.8583,157.1274,61700.0
2019-10-30 10:00:00,163.46,163.68,163.04,163.63,140659.0,157.089,157.3004,156.6854,157.2524,140659.0
2019-10-30 10:30:00,163.59,163.81,163.51,163.79,17441.0,157.2139,157.4253,157.137,157.4061,17441.0
2019-10-30 11:00:00,163.79,163.8,163.53,163.62,17277.0,157.4061,157.4157,157.1563,157.2428,17277.0
2019-10-30 11:30:00,163.62,163.66,163.45,163.59,19923.0,157.2428,157.2812,157.0794,157.2139,19923.0
2019-10-30 12:00:00,163.61,163.75,163.53,163.69,54030.0,157.2331,157.3677,157.1563,157.31,54030.0
2019-10-30 12:30:00,163.71,163.78,163.58,163.59,11624.0,157.3292,157.3965,157.2043,157.2139,11624.0
2019-10-30 13:00:00,163.57,163.68,163.55,163.65,20427.0,157.1947,157.3004,157.1755,157.2716,20427.0
2019-10-30 13:30:00,163.63,163.75,163.42,163.42,57395.0,157.2524,157.3677,157.0505,157.0505,57395.0
2019-10-30 14:00:00,163.33,164.0,163.25,163.79,44557.0,156.9641,157.6079,156.8872,157.4061,44557.0
2019-10-30 14:30:00,163.79,164.26,163.5,164.19,348458.0,157.4061,157.8578,157.1274,157.7905,348458.0
2019-10-30 15:00:00,164.21,164.69,164.16,164.55,41861.0,157.8098,158.271,157.7617,158.1365,41861.0
2019-10-30 15:30:00,164.56,164.59,164.36,164.51,75697.0,158.1461,158.1749,157.9539,158.0981,75697.0
2019-10-31 09:30:00,164.83,165.0,164.27,164.28,140506.0,158.4056,158.569,157.8674,157.877,140506.0
2019-10-31 10:00:00,164.22,164.51,163.74,163.88,1548671.0,157.8194,158.0981,157.3581,157.4926,1548671.0
2019-10-31 10:30:00,163.83,164.12,163.47,164.12,47368.0,157.4446,157.7233,157.0986,157.7233,47368.0
2019-10-31 11:00:00,164.07,164.32,163.97,164.05,118541.0,157.6752,157.9155,157.5791,157.656,118541.0
2019-10-31 11:30:00,164.04,164.23,163.93,164.01,180058.0,157.6464,157.829,157.5407,157.6176,180058.0
2019-10-31 12:00:00,164.02,164.04,163.72,163.87,95527.0,157.6272,157.6464,157.3389,157.483,95527.0
2019-10-31 12:30:00,163.88,163.88,163.6,163.74,34854.0,157.4926,157.4926,157.2235,157.3581,34854.0
2019-10-31 13:00:00,163.73,163.9,163.68,163.87,47951.0,157.3485,157.5118,157.3004,157.483,47951.0
2019-10-31 13:30:00,163.88,164.0,163.83,163.83,27696.0,157.4926,157.6079,157.4446,157.4446,27696.0
2019-10-31 14:00:00,163.82,163.82,163.63,163.74,42030.0,157.435,157.435,157.2524,157.3581,42030.0
2019-10-31 14:30:00,163.75,163.8,163.45,163.69,37694.0,157.3677,157.4157,157.0794,157.31,37694.0
2019-10-31 15:00:00,163.7,163.92,163.68,163.77,41615.0,157.3196,157.5311,157.3004,157.3869,41615.0
2019-10-31 15:30:00,163.79,164.16,163.69,164.12,196439.0,157.4061,157.7617,157.31,157.7233,196439.0
2019-11-01 09:30:00,164.94,165.3,164.79,165.19,659381.0,158.5113,158.8573,158.3672,158.7516,659381.0
2019-11-01 10:00:00,165.13,165.58,164.72,165.38,74618.0,158.6939,159.1264,158.2999,158.9342,74618.0
2019-11-01 10:30:00,165.38,165.4,165.17,165.3,54071.0,158.9342,158.9534,158.7323,158.8573,54071.0
2019-11-01 11:00:00,165.33,165.33,165.13,165.19,49265.0,158.8861,158.8861,158.6939,158.7516,49265.0
2019-11-01 11:30:00,165.18,165.27,165.14,165.18,35934.0,158.742,158.8284,158.7035,158.742,35934.0
2019-11-01 12:00:00,165.19,165.19,164.82,165.07,77091.0,158.7516,158.7516,158.396,158.6362,77091.0
2019-11-01 12:30:00,165.08,165.16,164.91,164.91,47802.0,158.6458,158.7227,158.4825,158.4825,47802.0
2019-11-01 13:00:00,164.91,165.17,164.91,165.14,64132.0,158.4825,158.7323,158.4825,158.7035,64132.0
2019-11-01 13:30:00,165.14,165.33,165.13,165.24,69092.0,158.7035,158.8861,158.6939,158.7996,69092.0
2019-11-01 14:00:00,165.24,165.25,165.09,165.18,33649.0,158.7996,158.8092,158.6555,158.742,33649.0
2019-11-01 14:30:00,165.18,165.25,165.15,165.24,30035.0,158.742,158.8092,158.7131,158.7996,30035.0
2019-11-01 15:00:00,165.22,165.25,165.07,165.17,65805.0,158.7804,158.8092,158.6362,158.7323,65805.0
2019-11-01 15:30:00,165.19,165.51,165.15,165.49,136897.0,158.7516,159.0591,158.7131,159.0399,136897.0
2019-11-04 09:30:00,166.39,166.52,166.1,166.13,79850.0,159.9048,160.0297,159.6261,159.6549,79850.0
2019-11-04 10:00:00,166.12,166.21,165.91,166.18,53241.0,159.6453,159.7318,159.4435,159.703,53241.0
2019-11-04 10:30:00,166.2,166.21,165.84,165.88,61816.0,159.7222,159.7318,159.3762,159.4147,61816.0
2019-11-04 11:00:00,165.9,166.07,165.81,165.88,59260.0,159.4339,159.5973,159.3474,159.4147,59260.0
2019-11-04 11:30:00,165.9,165.93,165.73,165.74,28040.0,159.4339,159.4627,159.2705,159.2801,28040.0
2019-11-04 12:00:00,165.77,165.88,165.7,165.8,31197.0,159.309,159.4147,159.2417,159.3378,31197.0
2019-11-04 12:30:00,165.81,165.91,165.75,165.89,82028.0,159.3474,159.4435,159.2897,159.4243,82028.0
2019-11-04 13:00:00,165.89,166.0,165.82,165.98,43474.0,159.4243,159.53,159.357,159.5108,43474.0
2019-11-04 13:30:00,165.98,166.02,165.92,165.96,55267.0,159.5108,159.5492,159.4531,159.4915,55267.0
2019-11-04 14:00:00,165.95,166.0,165.9,165.98,20860.0,159.4819,159.53,159.4339,159.5108,20860.0
2019-11-04 14:30:00,165.96,166.04,165.86,165.87,30249.0,159.4915,159.5684,159.3954,159.4051,30249.0
2019-11-04 15:00:00,165.89,165.89,165.64,165.67,68158.0,159.4243,159.4243,159.184,159.2129,68158.0
2019-11-04 15:30:00,165.68,165.9,165.63,165.76,198617.0,159.2225,159.4339,159.1744,159.2993,198617.0
2019-11-05 09:30:00,166.11,166.23,165.5,165.59,98013.0,159.6357,159.751,159.0495,159.136,98013.0
2019-11-05 10:00:00,165.62,165.85,165.08,165.15,54706.0,159.1648,159.3858,158.6458,158.7131,54706.0
2019-11-05 10:30:00,165.19,165.31,164.95,165.13,59915.0,158.7516,158.8669,158.5209,158.6939,59915.0
2019-11-05 11:00:00,165.1,165.36,165.1,165.28,48922.0,158.6651,158.9149,158.6651,158.8381,48922.0
2019-11-05 11:30:00,165.29,165.44,165.23,165.41,24102.0,158.8477,158.9918,158.79,158.963,24102.0
2019-11-05 12:00:00,165.37,165.53,165.24,165.31,26363.0,158.9245,159.0783,158.7996,158.8669,26363.0
2019-11-05 12:30:00,165.33,165.51,165.27,165.49,49036.0,158.8861,159.0591,158.8284,159.0399,49036.0
2019-11-05 13:00:00,165.48,165.54,165.43,165.46,55531.0,159.0303,159.0879,158.9822,159.011,55531.0
2019-11-05 13:30:00,165.45,165.49,165.33,165.44,65312.0,159.0014,159.0399,158.8861,158.9918,65312.0
2019-11-05 14:00:00,165.42,165.52,165.37,165.45,44772.0,158.9726,159.0687,158.9245,159.0014,44772.0
2019-11-05 14:30:00,165.45,165.52,165.38,165.45,56845.0,159.0014,159.0687,158.9342,159.0014,56845.0
2019-11-05 15:00:00,165.44,165.53,165.39,165.42,52786.0,158.9918,159.0783,158.9438,158.9726,52786.0
2019-11-05 15:30:00,165.42,165.53,165.22,165.29,69780.0,158.9726,159.0783,158.7804,158.8477,69780.0
2019-11-06 09:30:00,165.28,165.28,164.94,165.17,55714.0,158.8381,158.8381,158.5113,158.7323,55714.0
2019-11-06 10:00:00,165.2,165.24,165.05,165.05,58217.0,158.7612,158.7996,158.617,158.617,58217.0
2019-11-06 10:30:00,165.02,165.16,164.97,164.98,49957.0,158.5882,158.7227,158.5401,158.5497,49957.0
2019-11-06 11:00:00,164.98,165.16,164.96,165.08,48282.0,158.5497,158.7227,158.5305,158.6458,48282.0
2019-11-06 11:30:00,165.09,165.4,164.62,164.83,163579.0,158.6555,158.9534,158.2038,158.4056,163579.0
2019-11-06 12:00:00,164.82,165.03,164.82,164.88,36482.0,158.396,158.5978,158.396,158.4536,36482.0
2019-11-06 12:30:00,164.88,165.07,164.87,164.96,72721.0,158.4536,158.6362,158.444,158.5305,72721.0
2019-11-06 13:00:00,165.01,165.18,164.89,165.16,50833.0,158.5786,158.742,158.4633,158.7227,50833.0
2019-11-06 13:30:00,165.15,165.26,165.09,165.25,56947.0,158.7131,158.8188,158.6555,158.8092,56947.0
2019-11-06 14:00:00,165.25,165.27,165.12,165.19,43885.0,158.8092,158.8284,158.6843,158.7516,43885.0
2019-11-06 14:30:00,165.23,165.24,165.15,165.21,38356.0,158.79,158.7996,158.7131,158.7708,38356.0
2019-11-06 15:00:00,165.19,165.35,165.16,165.25,74392.0,158.7516,158.9053,158.7227,158.8092,74392.0
2019-11-06 15:30:00,165.23,165.36,165.18,165.33,74367.0,158.79,158.9149,158.742,158.8861,74367.0
2019-11-07 09:30:00,166.1,166.42,165.88,166.37,58253.0,159.6261,159.9336,159.4147,159.8856,58253.0
2019-11-07 10:00:00,166.39,166.59,166.26,166.43,48485.0,159.9048,160.097,159.7799,159.9432,48485.0
2019-11-07 10:30:00,166.43,166.67,166.38,166.56,61960.0,159.9432,160.1739,159.8952,160.0682,61960.0
2019-11-07 11:00:00,166.54,166.6,166.44,166.46,46857.0,160.0489,160.1066,159.9528,159.9721,46857.0
2019-11-07 11:30:00,166.47,166.74,166.34,166.68,82367.0,159.9817,160.2411,159.8567,160.1835,82367.0
2019-11-07 12:00:00,166.71,166.71,166.41,166.49,63673.0,160.2123,160.2123,159.924,160.0009,63673.0
2019-11-07 12:30:00,166.49,166.5,166.35,166.47,24954.0,160.0009,160.0105,159.8663,159.9817,24954.0
2019-11-07 13:00:00,166.45,166.45,166.37,166.43,16224.0,159.9625,159.9625,159.8856,159.9432,16224.0
2019-11-07 13:30:00,166.42,166.43,166.33,166.36,40084.0,159.9336,159.9432,159.8471,159.876,40084.0
2019-11-07 14:00:00,166.41,166.46,166.36,166.4,26714.0,159.924,159.9721,159.876,159.9144,26714.0
2019-11-07 14:30:00,166.37,166.4,165.82,166.03,92698.0,159.8856,159.9144,159.357,159.5588,92698.0
2019-11-07 15:00:00,166.11,166.15,165.56,165.77,74985.0,159.6357,159.6741,159.1071,159.309,74985.0
2019-11-07 15:30:00,165.79,165.89,165.58,165.87,131224.0,159.3282,159.4243,159.1264,159.4051,131224.0
2019-11-08 09:30:00,165.64,166.14,165.56,165.59,150420.0,159.184,159.6645,159.1071,159.136,150420.0
2019-11-08 10:00:00,165.59,165.97,165.41,165.97,43871.0,159.136,159.5012,158.963,159.5012,43871.0
2019-11-08 10:30:00,165.93,166.15,165.93,166.1,37146.0,159.4627,159.6741,159.4627,159.6261,37146.0
2019-11-08 11:00:00,166.09,166.24,165.9,165.94,16606.0,159.6165,159.7606,159.4339,159.4723,16606.0
2019-11-08 11:30:00,165.95,166.13,165.95,166.04,44691.0,159.4819,159.6549,159.4819,159.5684,44691.0
2019-11-08 12:00:00,166.07,166.2,166.05,166.19,24323.0,159.5973,159.7222,159.578,159.7126,24323.0
2019-11-08 12:30:00,166.23,166.3,166.07,166.16,42632.0,159.751,159.8183,159.5973,159.6838,42632.0
2019-11-08 13:00:00,166.15,166.18,166.08,166.11,43519.0,159.6741,159.703,159.6069,159.6357,43519.0
2019-11-08 13:30:00,166.09,166.15,166.05,166.06,34341.0,159.6165,159.6741,159.578,159.5877,34341.0
2019-11-08 14:00:00,166.09,166.12,166.01,166.06,47911.0,159.6165,159.6453,159.5396,159.5877,47911.0
2019-11-08 14:30:00,166.06,166.1,166.02,166.1,79096.0,159.5877,159.6261,159.5492,159.6261,79096.0
2019-11-08 15:00:00,166.11,166.33,166.08,166.33,61521.0,159.6357,159.8471,159.6069,159.8471,61521.0
2019-11-08 15:30:00,166.32,166.52,166.27,166.52,137969.0,159.8375,160.0297,159.7895,160.0297,137969.0
2019-11-11 09:30:00,165.82,166.05,165.62,165.99,81331.0,159.357,159.578,159.1648,159.5204,81331.0
2019-11-11 10:00:00,166.01,166.23,165.93,166.21,35245.0,159.5396,159.751,159.4627,159.7318,35245.0
2019-11-11 10:30:00,166.22,166.25,166.09,166.09,40085.0,159.7414,159.7702,159.6165,159.6165,40085.0
2019-11-11 11:00:00,166.1,166.23,166.08,166.11,28063.0,159.6261,159.751,159.6069,159.6357,28063.0
2019-11-11 11:30:00,166.12,166.23,166.07,166.22,19267.0,159.6453,159.751,159.5973,159.7414,19267.0
2019-11-11 12:00:00,166.23,166.28,166.16,166.26,27199.0,159.751,159.7991,159.6838,159.7799,27199.0
2019-11-11 12:30:00,166.28,166.42,166.28,166.41,23980.0,159.7991,159.9336,159.7991,159.924,23980.0
2019-11-11 13:00:00,166.4,166.49,166.38,166.49,17029.0,159.9144,160.0009,159.8952,160.0009,17029.0
2019-11-11 13:30:00,166.5,166.57,166.49,166.53,57061.0,160.0105,160.0778,160.0009,160.0393,57061.0
2019-11-11 14:00:00,166.5,166.54,166.47,166.52,15816.0,160.0105,160.0489,159.9817,160.0297,15816.0
2019-11-11 14:30:00,166.51,166.53,166.43,166.49,26042.0,160.0201,160.0393,159.9432,160.0009,26042.0
2019-11-11 15:00:00,166.5,166.56,166.43,166.47,35608.0,160.0105,160.0682,159.9432,159.9817,35608.0
2019-11-11 15:30:00,166.47,166.49,166.32,166.48,119412.0,159.9817,160.0009,159.8375,159.9913,119412.0
2019-11-12 09:30:00,166.69,167.14,166.53,167.14,210972.0,160.1931,160.6256,160.0393,160.6256,210972.0
2019-11-12 10:00:00,167.18,167.44,167.1,167.43,56801.0,160.664,160.9139,160.5871,160.9043,56801.0
2019-11-12 10:30:00,167.4,167.5,167.31,167.4,28353.0,160.8754,160.9715,160.7889,160.8754,28353.0
2019-11-12 11:00:00,167.43,167.51,167.26,167.46,33985.0,160.9043,160.9811,160.7409,160.9331,33985.0
2019-11-12 11:30:00,167.48,167.48,167.25,167.26,26715.0,160.9523,160.9523,160.7313,160.7409,26715.0
2019-11-12 12:00:00,167.31,167.36,167.13,167.19,31802.0,160.7889,160.837,160.6159,160.6736,31802.0
2019-11-12 12:30:00,167.24,167.32,167.12,167.31,12188.0,160.7217,160.7985,160.6063,160.7889,12188.0
2019-11-12 13:00:00,167.3,167.38,167.27,167.27,20567.0,160.7793,160.8562,160.7505,160.7505,20567.0
2019-11-12 13:30:00,167.3,167.47,167.26,167.41,27522.0,160.7793,160.9427,160.7409,160.885,27522.0
2019-11-12 14:00:00,167.38,167.38,166.93,166.98,40079.0,160.8562,160.8562,160.4237,160.4718,40079.0
2019-11-12 14:30:00,166.97,167.05,166.66,166.76,37793.0,160.4622,160.5391,160.1643,160.2604,37793.0
2019-11-12 15:00:00,166.77,166.9,166.74,166.9,45263.0,160.27,160.3949,160.2411,160.3949,45263.0
2019-11-12 15:30:00,166.87,167.1,166.86,167.03,177434.0,160.3661,160.5871,160.3565,160.5198,177434.0
2019-11-13 09:30:00,166.65,166.98,166.5,166.91,53942.0,160.1547,160.4718,160.0105,160.4045,53942.0
2019-11-13 10:00:00,166.96,167.2,166.9,167.18,39931.0,160.4526,160.6832,160.3949,160.664,39931.0
2019-11-13 10:30:00,167.19,167.4,167.01,167.37,56361.0,160.6736,160.8754,160.5006,160.8466,56361.0
2019-11-13 11:00:00,167.36,167.41,167.09,167.09,34390.0,160.837,160.885,160.5775,160.5775,34390.0
2019-11-13 11:30:00,167.07,167.45,167.06,167.39,23465.0,160.5583,160.9235,160.5487,160.8658,23465.0
2019-11-13 12:00:00,167.39,167.48,167.29,167.35,31936.0,160.8658,160.9523,160.7697,160.8274,31936.0
2019-11-13 12:30:00,167.36,167.48,167.35,167.41,22309.0,160.837,160.9523,160.8274,160.885,22309.0
2019-11-13 13:00:00,167.42,167.45,167.33,167.36,17665.0,160.8946,160.9235,160.8082,160.837,17665.0
2019-11-13 13:30:00,167.37,167.5,166.92,167.09,466299.0,160.8466,160.9715,160.4141,160.5775,466299.0
2019-11-13 14:00:00,167.09,167.1,166.86,167.03,78608.0,160.5775,160.5871,160.3565,160.5198,78608.0
2019-11-13 14:30:00,167.01,167.29,167.0,167.29,23411.0,160.5006,160.7697,160.491,160.7697,23411.0
2019-11-13 15:00:00,167.32,167.41,167.28,167.32,44834.0,160.7985,160.885,160.7601,160.7985,44834.0
2019-11-13 15:30:00,167.31,167.38,167.14,167.23,114616.0,160.7889,160.8562,160.6256,160.712,114616.0
2019-11-14 09:30:00,166.96,167.23,166.84,167.22,98627.0,160.4526,160.712,160.3373,160.7024,98627.0
2019-11-14 10:00:00,167.25,167.46,167.22,167.29,85625.0,160.7313,160.9331,160.7024,160.7697,85625.0
2019-11-14 10:30:00,167.29,167.34,167.01,167.01,76349.0,160.7697,160.8178,160.5006,160.5006,76349.0
2019-11-14 11:00:00,167.05,167.34,167.02,167.32,52775.0,160.5391,160.8178,160.5102,160.7985,52775.0
2019-11-14 11:30:00,167.32,167.33,166.75,166.9,82994.0,160.7985,160.8082,160.2508,160.3949,82994.0
2019-11-14 12:00:00,166.88,167.13,166.84,167.13,65719.0,160.3757,160.6159,160.3373,160.6159,65719.0
2019-11-14 12:30:00,167.15,167.34,167.14,167.34,33487.0,160.6352,160.8178,160.6256,160.8178,33487.0
2019-11-14 13:00:00,167.34,167.44,167.31,167.34,56562.0,160.8178,160.9139,160.7889,160.8178,56562.0
2019-11-14 13:30:00,167.35,167.42,166.97,167.25,110313.0,160.8274,160.8946,160.4622,160.7313,110313.0
2019-11-14 14:00:00,167.2,167.48,167.19,167.46,61294.0,160.6832,160.9523,160.6736,160.9331,61294.0
2019-11-14 14:30:00,167.45,167.53,167.44,167.52,70719.0,160.9235,161.0004,160.9139,160.9907,70719.0
2019-11-14 15:00:00,167.53,167.65,167.48,167.64,41784.0,161.0004,161.1157,160.9523,161.1061,41784.0
2019-11-14 15:30:00,167.63,167.74,167.57,167.66,155410.0,161.0965,161.2022,161.0388,161.1253,155410.0
2019-11-15 09:30:00,168.65,168.65,168.06,168.18,118273.0,162.0767,162.0767,161.5097,161.625,118273.0
2019-11-15 10:00:00,168.17,168.58,168.17,168.54,54338.0,161.6154,162.0094,161.6154,161.971,54338.0
2019-11-15 10:30:00,168.58,168.58,168.41,168.55,78006.0,162.0094,162.0094,161.8461,161.9806,78006.0
2019-11-15 11:00:00,168.57,168.8,168.57,168.77,58800.0,161.9998,162.2209,161.9998,162.192,58800.0
2019-11-15 11:30:00,168.79,168.81,168.66,168.72,44867.0,162.2112,162.2305,162.0863,162.144,44867.0
2019-11-15 12:00:00,168.72,168.85,168.71,168.72,46892.0,162.144,162.2689,162.1344,162.144,46892.0
2019-11-15 12:30:00,168.73,168.83,168.71,168.77,84134.0,162.1536,162.2497,162.1344,162.192,84134.0
2019-11-15 13:00:00,168.77,168.78,168.69,168.7,42542.0,162.192,162.2016,162.1151,162.1248,42542.0
2019-11-15 13:30:00,168.71,168.77,168.69,168.74,31220.0,162.1344,162.192,162.1151,162.1632,31220.0
2019-11-15 14:00:00,168.73,168.9,168.71,168.84,45894.0,162.1536,162.317,162.1344,162.2593,45894.0
2019-11-15 14:30:00,168.84,168.93,168.78,168.92,47027.0,162.2593,162.3458,162.2016,162.3362,47027.0
2019-11-15 15:00:00,168.92,168.97,168.78,168.79,67286.0,162.3362,162.3842,162.2016,162.2112,67286.0
2019-11-15 15:30:00,168.8,169.11,168.74,169.11,199471.0,162.2209,162.5188,162.1632,162.5188,199471.0
2019-11-18 09:30:00,169.0,169.1,168.74,169.0,120154.0,162.4131,162.5092,162.1632,162.4131,120154.0
2019-11-18 10:00:00,169.01,169.08,168.74,168.81,59004.0,162.4227,162.4899,162.1632,162.2305,59004.0
2019-11-18 10:30:00,168.82,169.19,168.82,169.07,126024.0,162.2401,162.5957,162.2401,162.4803,126024.0
2019-11-18 11:00:00,169.07,169.23,168.95,169.14,81965.0,162.4803,162.6341,162.365,162.5476,81965.0
2019-11-18 11:30:00,169.15,169.3,169.15,169.27,105899.0,162.5572,162.7014,162.5572,162.6725,105899.0
2019-11-18 12:00:00,169.27,169.33,169.14,169.14,185699.0,162.6725,162.7302,162.5476,162.5476,185699.0
2019-11-18 12:30:00,169.15,169.27,169.12,169.24,41567.0,162.5572,162.6725,162.5284,162.6437,41567.0
2019-11-18 13:00:00,169.25,169.38,169.21,169.35,119947.0,162.6533,162.7783,162.6149,162.7494,119947.0
2019-11-18 13:30:00,169.35,169.51,169.35,169.47,57096.0,162.7494,162.9032,162.7494,162.8647,57096.0
2019-11-18 14:00:00,169.46,169.6,169.38,169.56,38516.0,162.8551,162.9897,162.7783,162.9512,38516.0
2019-11-18 14:30:00,169.55,169.61,169.54,169.55,46708.0,162.9416,162.9993,162.932,162.9416,46708.0
2019-11-18 15:00:00,169.56,169.56,169.32,169.4,88168.0,162.9512,162.9512,162.7206,162.7975,88168.0
2019-11-18 15:30:00,169.4,169.41,169.2,169.39,185569.0,162.7975,162.8071,162.6053,162.7879,185569.0
2019-11-19 09:30:00,170.0,170.33,169.62,169.63,79416.0,163.3741,163.6912,163.0089,163.0185,79416.0
2019-11-19 10:00:00,169.65,169.78,169.53,169.75,51545.0,163.0377,163.1627,162.9224,163.1338,51545.0
2019-11-19 10:30:00,169.72,169.78,169.23,169.29,65924.0,163.105,163.1627,162.6341,162.6918,65924.0
2019-11-19 11:00:00,169.29,169.69,169.29,169.67,45568.0,162.6918,163.0762,162.6918,163.0569,45568.0
2019-11-19 11:30:00,169.68,170.01,169.68,169.9,63753.0,163.0666,163.3837,163.0666,163.278,63753.0
2019-11-19 12:00:00,169.89,169.92,169.61,169.83,42850.0,163.2684,163.2972,162.9993,163.2107,42850.0
2019-11-19 12:30:00,169.82,169.82,169.64,169.78,15315.0,163.2011,163.2011,163.0281,163.1627,15315.0
2019-11-19 13:00:00,169.79,169.85,169.67,169.76,24192.0,163.1723,163.2299,163.0569,163.1434,24192.0
2019-11-19 13:30:00,169.74,169.87,169.74,169.8,29062.0,163.1242,163.2492,163.1242,163.1819,29062.0
2019-11-19 14:00:00,169.8,170.1,169.8,170.06,105137.0,163.1819,163.4702,163.1819,163.4317,105137.0
2019-11-19 14:30:00,170.07,170.08,169.85,169.87,62693.0,163.4414,163.451,163.2299,163.2492,62693.0
2019-11-19 15:00:00,169.87,170.03,169.85,169.86,61637.0,163.2492,163.4029,163.2299,163.2395,61637.0
2019-11-19 15:30:00,169.86,169.99,169.75,169.76,141590.0,163.2395,163.3645,163.1338,163.1434,141590.0
2019-11-20 09:30:00,169.63,169.96,169.51,169.95,66037.0,163.0185,163.3356,162.9032,163.326,66037.0
2019-11-20 10:00:00,169.97,170.01,169.79,169.93,51087.0,163.3453,163.3837,163.1723,163.3068,51087.0
2019-11-20 10:30:00,169.95,170.1,169.88,169.92,31156.0,163.326,163.4702,163.2588,163.2972,31156.0
2019-11-20 11:00:00,169.94,169.99,169.71,169.75,40238.0,163.3164,163.3645,163.0954,163.1338,40238.0
2019-11-20 11:30:00,169.72,169.76,169.55,169.58,61519.0,163.105,163.1434,162.9416,162.9705,61519.0
2019-11-20 12:00:00,169.57,169.64,169.44,169.55,46979.0,162.9608,163.0281,162.8359,162.9416,46979.0
2019-11-20 12:30:00,169.55,169.66,168.47,168.83,191138.0,162.9416,163.0473,161.9037,162.2497,191138.0
2019-11-20 13:00:00,168.81,168.89,168.09,168.3,195054.0,162.2305,162.3073,161.5385,161.7403,195054.0
2019-11-20 13:30:00,168.32,168.78,168.2,168.68,159542.0,161.7596,162.2016,161.6442,162.1055,159542.0
2019-11-20 14:00:00,168.62,168.89,168.47,168.88,42013.0,162.0479,162.3073,161.9037,162.2977,42013.0
2019-11-20 14:30:00,168.88,169.07,168.84,168.9,78772.0,162.2977,162.4803,162.2593,162.317,78772.0
2019-11-20 15:00:00,168.91,169.1,168.79,168.79,80651.0,162.3266,162.5092,162.2112,162.2112,80651.0
2019-11-20 15:30:00,168.79,169.23,168.73,169.17,300786.0,162.2112,162.6341,162.1536,162.5764,300786.0
2019-11-21 09:30:00,169.24,169.25,168.76,168.86,66919.0,162.6437,162.6533,162.1824,162.2785,66919.0
2019-11-21 10:00:00,168.75,169.05,168.47,168.56,111509.0,162.1728,162.4611,161.9037,161.9902,111509.0
2019-11-21 10:30:00,168.55,168.68,168.32,168.65,93892.0,161.9806,162.1055,161.7596,162.0767,93892.0
2019-11-21 11:00:00,168.66,168.88,168.61,168.62,63350.0,162.0863,162.2977,162.0383,162.0479,63350.0
2019-11-21 11:30:00,168.6,168.63,168.4,168.42,55626.0,162.0287,162.0575,161.8364,161.8557,55626.0
2019-11-21 12:00:00,168.4,168.61,168.36,168.56,184577.0,161.8364,162.0383,161.798,161.9902,184577.0
2019-11-21 12:30:00,168.59,168.75,168.55,168.7,41728.0,162.019,162.1728,161.9806,162.1248,41728.0
2019-11-21 13:00:00,168.7,168.78,168.66,168.71,41739.0,162.1248,162.2016,162.0863,162.1344,41739.0
2019-11-21 13:30:00,168.73,168.75,168.59,168.62,47066.0,162.1536,162.1728,162.019,162.0479,47066.0
2019-11-21 14:00:00,168.62,168.87,168.5,168.81,53071.0,162.0479,162.2881,161.9326,162.2305,53071.0
2019-11-21 14:30:00,168.85,168.95,168.81,168.84,73556.0,162.2689,162.365,162.2305,162.2593,73556.0
2019-11-21 15:00:00,168.86,168.87,168.67,168.7,96312.0,162.2785,162.2881,162.0959,162.1248,96312.0
2019-11-21 15:30:00,168.71,168.74,168.35,168.62,330080.0,162.1344,162.1632,161.7884,162.0479,330080.0
2019-11-22 09:30:00,168.96,169.05,168.69,168.8,98188.0,162.3746,162.4611,162.1151,162.2209,98188.0
2019-11-22 10:00:00,168.82,168.9,168.47,168.47,59242.0,162.2401,162.317,161.9037,161.9037,59242.0
2019-11-22 10:30:00,168.41,168.42,168.18,168.37,58068.0,161.8461,161.8557,161.625,161.8076,58068.0
2019-11-22 11:00:00,168.37,168.44,168.04,168.29,30102.0,161.8076,161.8749,161.4905,161.7307,30102.0
2019-11-22 11:30:00,168.3,168.48,168.29,168.39,32136.0,161.7403,161.9133,161.7307,161.8268,32136.0
2019-11-22 12:00:00,168.39,168.55,168.35,168.52,35633.0,161.8268,161.9806,161.7884,161.9518,35633.0
2019-11-22 12:30:00,168.51,168.61,168.44,168.57,102900.0,161.9422,162.0383,161.8749,161.9998,102900.0
2019-11-22 13:00:00,168.56,168.67,168.56,168.62,22683.0,161.9902,162.0959,161.9902,162.0479,22683.0
2019-11-22 13:30:00,168.62,168.64,168.43,168.55,38488.0,162.0479,162.0671,161.8653,161.9806,38488.0
2019-11-22 14:00:00,168.53,168.59,168.45,168.54,32405.0,161.9614,162.019,161.8845,161.971,32405.0
2019-11-22 14:30:00,168.53,168.69,168.52,168.62,63619.0,161.9614,162.1151,161.9518,162.0479,63619.0
2019-11-22 15:00:00,168.62,168.74,168.57,168.73,38474.0,162.0479,162.1632,161.9998,162.1536,38474.0
2019-11-22 15:30:00,168.71,168.79,168.47,168.75,202412.0,162.1344,162.2112,161.9037,162.1728,202412.0
2019-11-25 09:30:00,169.43,170.09,169.01,170.09,85632.0,162.8263,163.4606,162.4227,163.4606,85632.0
2019-11-25 10:00:00,170.09,170.22,170.04,170.21,42299.0,163.4606,163.5855,163.4125,163.5759,42299.0
2019-11-25 10:30:00,170.24,170.38,170.24,170.25,48604.0,163.6047,163.7393,163.6047,163.6143,48604.0
2019-11-25 11:00:00,170.29,170.35,170.24,170.33,52351.0,163.6528,163.7104,163.6047,163.6912,52351.0
2019-11-25 11:30:00,170.33,170.37,170.26,170.37,41418.0,163.6912,163.7297,163.624,163.7297,41418.0
2019-11-25 12:00:00,170.37,170.41,170.24,170.24,31578.0,163.7297,163.7681,163.6047,163.6047,31578.0
2019-11-25 12:30:00,170.25,170.28,170.21,170.26,33398.0,163.6143,163.6432,163.5759,163.624,33398.0
2019-11-25 13:00:00,170.27,170.35,170.23,170.3,59942.0,163.6336,163.7104,163.5951,163.6624,59942.0
2019-11-25 13:30:00,170.3,170.32,170.23,170.26,32929.0,163.6624,163.6816,163.5951,163.624,32929.0
2019-11-25 14:00:00,170.25,170.34,170.21,170.31,52814.0,163.6143,163.7008,163.5759,163.672,52814.0
2019-11-25 14:30:00,170.3,170.32,170.23,170.31,72872.0,163.6624,163.6816,163.5951,163.672,72872.0
2019-11-25 15:00:00,170.3,170.45,170.29,170.45,43208.0,163.6624,163.8065,163.6528,163.8065,43208.0
2019-11-25 15:30:00,170.46,170.53,170.3,170.52,192858.0,163.8162,163.8834,163.6624,163.8738,192858.0
2019-11-26 09:30:00,170.61,170.99,170.51,170.95,77278.0,163.9603,164.3255,163.8642,164.2871,77278.0
2019-11-26 10:00:00,170.96,171.07,170.75,171.01,48412.0,164.2967,164.4024,164.0949,164.3447,48412.0
2019-11-26 10:30:00,171.01,171.11,170.93,171.1,51917.0,164.3447,164.4408,164.2678,164.4312,51917.0
2019-11-26 11:00:00,171.1,171.23,171.05,171.15,37039.0,164.4312,164.5561,164.3832,164.4793,37039.0
2019-11-26 11:30:00,171.15,171.24,171.0,171.2,59654.0,164.4793,164.5658,164.3351,164.5273,59654.0
2019-11-26 12:00:00,171.21,171.32,171.14,171.32,92519.0,164.5369,164.6426,164.4697,164.6426,92519.0
2019-11-26 12:30:00,171.29,171.35,171.25,171.29,36689.0,164.6138,164.6715,164.5754,164.6138,36689.0
2019-11-26 13:00:00,171.31,171.33,171.2,171.22,44582.0,164.633,164.6522,164.5273,164.5465,44582.0
2019-11-26 13:30:00,171.23,171.23,171.09,171.11,47829.0,164.5561,164.5561,164.4216,164.4408,47829.0
2019-11-26 14:00:00,171.11,171.19,171.09,171.1,59118.0,164.4408,164.5177,164.4216,164.4312,59118.0
2019-11-26 14:30:00,171.11,171.16,171.02,171.14,70480.0,164.4408,164.4889,164.3543,164.4697,70480.0
2019-11-26 15:00:00,171.12,171.12,170.95,171.05,95336.0,164.4504,164.4504,164.2871,164.3832,95336.0
2019-11-26 15:30:00,171.07,171.33,171.05,171.13,256912.0,164.4024,164.6522,164.3832,164.46,256912.0
2019-11-27 09:30:00,171.68,171.78,171.37,171.44,141922.0,164.9886,165.0847,164.6907,164.758,141922.0
2019-11-27 10:00:00,171.44,171.6,171.37,171.58,656445.0,164.758,164.9117,164.6907,164.8925,656445.0
2019-11-27 10:30:00,171.6,171.7,171.5,171.67,35303.0,164.9117,165.0078,164.8156,164.979,35303.0
2019-11-27 11:00:00,171.72,171.76,171.63,171.73,46384.0,165.027,165.0655,164.9406,165.0367,46384.0
2019-11-27 11:30:00,171.73,171.86,171.7,171.85,27152.0,165.0367,165.1616,165.0078,165.152,27152.0
2019-11-27 12:00:00,171.87,171.92,171.83,171.84,37657.0,165.1712,165.2193,165.1328,165.1424,37657.0
2019-11-27 12:30:00,171.82,171.91,171.82,171.86,232288.0,165.1232,165.2096,165.1232,165.1616,232288.0
2019-11-27 13:00:00,171.85,172.0,171.85,171.97,74151.0,165.152,165.2961,165.152,165.2673,74151.0
2019-11-27 13:30:00,171.98,172.05,171.94,171.96,84328.0,165.2769,165.3442,165.2385,165.2577,84328.0
2019-11-27 14:00:00,171.96,172.03,171.92,171.99,55658.0,165.2577,165.325,165.2193,165.2865,55658.0
2019-11-27 14:30:00,172.0,172.0,171.93,171.94,59680.0,165.2961,165.2961,165.2289,165.2385,59680.0
2019-11-27 15:00:00,171.95,172.03,171.89,171.98,73167.0,165.2481,165.325,165.1904,165.2769,73167.0
2019-11-27 15:30:00,171.98,172.11,171.94,172.1,152577.0,165.2769,165.4018,165.2385,165.3922,152577.0
2019-11-29 09:30:00,171.74,171.88,171.56,171.87,82561.0,165.0463,165.1808,164.8733,165.1712,82561.0
2019-11-29 10:00:00,171.85,171.97,171.8,171.85,47561.0,165.152,165.2673,165.1039,165.152,47561.0
2019-11-29 10:30:00,171.79,171.89,171.7,171.79,27996.0,165.0943,165.1904,165.0078,165.0943,27996.0
2019-11-29 11:00:00,171.76,171.77,171.66,171.73,45747.0,165.0655,165.0751,164.9694,165.0367,45747.0
2019-11-29 11:30:00,171.72,171.74,171.49,171.67,64941.0,165.027,165.0463,164.806,164.979,64941.0
2019-11-29 12:00:00,171.69,171.71,171.46,171.47,91425.0,164.9982,165.0174,164.7772,164.7868,91425.0
2019-11-29 12:30:00,171.45,171.59,171.32,171.51,113927.0,164.7676,164.9021,164.6426,164.8252,113927.0
2019-12-02 09:30:00,171.58,171.66,170.08,170.09,176140.0,164.8925,164.9694,163.451,163.4606,176140.0
2019-12-02 10:00:00,170.05,170.05,169.31,169.56,86508.0,163.4221,163.4221,162.711,162.9512,86508.0
2019-12-02 10:30:00,169.51,169.57,168.94,169.09,143612.0,162.9032,162.9608,162.3554,162.4996,143612.0
2019-12-02 11:00:00,169.09,169.28,168.89,169.23,84878.0,162.4996,162.6821,162.3073,162.6341,84878.0
2019-12-02 11:30:00,169.18,169.52,168.97,169.47,71365.0,162.586,162.9128,162.3842,162.8647,71365.0
2019-12-02 12:00:00,169.52,169.66,169.14,169.38,97129.0,162.9128,163.0473,162.5476,162.7783,97129.0
2019-12-02 12:30:00,169.38,169.41,169.22,169.29,69512.0,162.7783,162.8071,162.6245,162.6918,69512.0
2019-12-02 13:00:00,169.3,169.7,169.3,169.65,44891.0,162.7014,163.0858,162.7014,163.0377,44891.0
2019-12-02 13:30:00,169.64,169.77,169.55,169.7,37042.0,163.0281,163.1531,162.9416,163.0858,37042.0
2019-12-02 14:00:00,169.7,169.94,169.66,169.93,57901.0,163.0858,163.3164,163.0473,163.3068,57901.0
2019-12-02 14:30:00,169.94,170.0,169.8,169.88,71783.0,163.3164,163.3741,163.1819,163.2588,71783.0
2019-12-02 15:00:00,169.85,169.87,169.53,169.55,80235.0,163.2299,163.2492,162.9224,162.9416,80235.0
2019-12-02 15:30:00,169.53,169.8,169.4,169.47,251131.0,162.9224,163.1819,162.7975,162.8647,251131.0
2019-12-03 09:30:00,167.6,167.84,167.02,167.64,777480.0,161.0676,161.2983,160.5102,161.1061,777480.0
2019-12-03 10:00:00,167.6,167.91,167.27,167.63,85622.0,161.0676,161.3655,160.7505,161.0965,85622.0
2019-12-03 10:30:00,167.59,167.91,167.35,167.62,50727.0,161.058,161.3655,160.8274,161.0868,50727.0
2019-12-03 11:00:00,167.49,167.81,167.33,167.54,80129.0,160.9619,161.2694,160.8082,161.01,80129.0
2019-12-03 11:30:00,167.46,167.77,167.4,167.74,57168.0,160.9331,161.231,160.8754,161.2022,57168.0
2019-12-03 12:00:00,167.72,167.92,167.57,167.89,25383.0,161.183,161.3752,161.0388,161.3463,25383.0
2019-12-03 12:30:00,167.89,167.9,167.77,167.87,38309.0,161.3463,161.3559,161.231,161.3271,38309.0
2019-12-03 13:00:00,167.9,168.18,167.88,168.15,33452.0,161.3559,161.625,161.3367,161.5962,33452.0
2019-12-03 13:30:00,168.16,168.31,168.1,168.16,69825.0,161.6058,161.75,161.5481,161.6058,69825.0
2019-12-03 14:00:00,168.13,168.23,167.84,167.93,53696.0,161.577,161.6731,161.2983,161.3848,53696.0
2019-12-03 14:30:00,167.93,168.14,167.87,168.06,59056.0,161.3848,161.5866,161.3271,161.5097,59056.0
2019-12-03 15:00:00,168.09,168.58,167.97,168.54,169708.0,161.5385,162.0094,161.4232,161.971,169708.0
2019-12-03 15:30:00,168.56,168.64,168.29,168.55,137989.0,161.9902,162.0671,161.7307,161.9806,137989.0
2019-12-04 09:30:00,169.35,169.81,169.1,169.73,61776.0,162.7494,163.1915,162.5092,163.1146,61776.0
2019-12-04 10:00:00,169.72,169.84,169.45,169.46,73874.0,163.105,163.2203,162.8455,162.8551,73874.0
2019-12-04 10:30:00,169.45,169.72,169.38,169.68,37384.0,162.8455,163.105,162.7783,163.0666,37384.0
2019-12-04 11:00:00,169.68,169.72,169.43,169.57,49329.0,163.0666,163.105,162.8263,162.9608,49329.0
2019-12-04 11:30:00,169.61,169.77,169.4,169.4,34648.0,162.9993,163.1531,162.7975,162.7975,34648.0
2019-12-04 12:00:00,169.44,169.5,169.28,169.36,63309.0,162.8359,162.8936,162.6821,162.759,63309.0
2019-12-04 12:30:00,169.38,169.53,169.33,169.5,110009.0,162.7783,162.9224,162.7302,162.8936,110009.0
2019-12-04 13:00:00,169.5,169.52,169.35,169.46,43210.0,162.8936,162.9128,162.7494,162.8551,43210.0
2019-12-04 13:30:00,169.45,169.48,169.38,169.47,42239.0,162.8455,162.8744,162.7783,162.8647,42239.0
2019-12-04 14:00:00,169.49,169.74,169.48,169.72,86550.0,162.884,163.1242,162.8744,163.105,86550.0
2019-12-04 14:30:00,169.75,169.83,169.69,169.79,78499.0,163.1338,163.2107,163.0762,163.1723,78499.0
2019-12-04 15:00:00,169.78,169.8,169.58,169.58,49561.0,163.1627,163.1819,162.9705,162.9705,49561.0
2019-12-04 15:30:00,169.59,169.68,169.38,169.43,203009.0,162.9801,163.0666,162.7783,162.8263,203009.0
2019-12-05 09:30:00,169.86,169.92,169.43,169.47,64419.0,163.2395,163.2972,162.8263,162.8647,64419.0
2019-12-05 10:00:00,169.43,169.45,168.86,169.22,57426.0,162.8263,162.8455,162.2785,162.6245,57426.0
2019-12-05 10:30:00,169.23,169.44,169.18,169.41,50732.0,162.6341,162.8359,162.586,162.8071,50732.0
2019-12-05 11:00:00,169.36,169.51,169.25,169.41,41570.0,162.759,162.9032,162.6533,162.8071,41570.0
2019-12-05 11:30:00,169.4,169.44,169.18,169.27,124720.0,162.7975,162.8359,162.586,162.6725,124720.0
2019-12-05 12:00:00,169.27,169.36,169.18,169.24,41566.0,162.6725,162.759,162.586,162.6437,41566.0
2019-12-05 12:30:00,169.27,169.27,169.13,169.24,35927.0,162.6725,162.6725,162.538,162.6437,35927.0
2019-12-05 13:00:00,169.22,169.3,169.19,169.25,42538.0,162.6245,162.7014,162.5957,162.6533,42538.0
2019-12-05 13:30:00,169.28,169.44,169.21,169.39,61938.0,162.6821,162.8359,162.6149,162.7879,61938.0
2019-12-05 14:00:00,169.39,169.6,169.34,169.58,66792.0,162.7879,162.9897,162.7398,162.9705,66792.0
2019-12-05 14:30:00,169.58,169.68,169.21,169.41,194879.0,162.9705,163.0666,162.6149,162.8071,194879.0
2019-12-05 15:00:00,169.45,169.66,169.39,169.66,220046.0,162.8455,163.0473,162.7879,163.0473,220046.0
2019-12-05 15:30:00,169.65,169.7,169.5,169.65,173691.0,163.0377,163.0858,162.8936,163.0377,173691.0
2019-12-06 09:30:00,170.91,171.24,170.7,170.92,96869.0,164.2486,164.5658,164.0468,164.2582,96869.0
2019-12-06 10:00:00,170.94,171.01,170.75,170.89,90271.0,164.2774,164.3447,164.0949,164.2294,90271.0
2019-12-06 10:30:00,170.88,171.15,170.85,171.09,48939.0,164.2198,164.4793,164.191,164.4216,48939.0
2019-12-06 11:00:00,171.12,171.23,171.05,171.22,129965.0,164.4504,164.5561,164.3832,164.5465,129965.0
2019-12-06 11:30:00,171.19,171.26,171.1,171.12,46308.0,164.5177,164.585,164.4312,164.4504,46308.0
2019-12-06 12:00:00,171.1,171.2,171.1,171.18,57552.0,164.4312,164.5273,164.4312,164.5081,57552.0
2019-12-06 12:30:00,171.19,171.27,171.17,171.22,72317.0,164.5177,164.5946,164.4985,164.5465,72317.0
2019-12-06 13:00:00,171.22,171.29,171.2,171.21,59167.0,164.5465,164.6138,164.5273,164.5369,59167.0
2019-12-06 13:30:00,171.21,171.23,171.11,171.11,58269.0,164.5369,164.5561,164.4408,164.4408,58269.0
2019-12-06 14:00:00,171.11,171.2,171.08,171.2,56737.0,164.4408,164.5273,164.412,164.5273,56737.0
2019-12-06 14:30:00,171.18,171.18,171.09,171.1,70961.0,164.5081,164.5081,164.4216,164.4312,70961.0
2019-12-06 15:00:00,171.11,171.11,171.01,171.09,111342.0,164.4408,164.4408,164.3447,164.4216,111342.0
2019-12-06 15:30:00,171.09,171.26,170.99,171.05,246921.0,164.4216,164.585,164.3255,164.3832,246921.0
2019-12-09 09:30:00,170.89,171.3,170.8,171.22,121101.0,164.2294,164.6234,164.1429,164.5465,121101.0
2019-12-09 10:00:00,171.23,171.32,171.19,171.2,44638.0,164.5561,164.6426,164.5177,164.5273,44638.0
2019-12-09 10:30:00,171.21,171.27,171.1,171.21,55804.0,164.5369,164.5946,164.4312,164.5369,55804.0
2019-12-09 11:00:00,171.19,171.2,170.87,170.99,52339.0,164.5177,164.5273,164.2102,164.3255,52339.0
2019-12-09 11:30:00,170.98,171.0,170.88,170.92,51942.0,164.3159,164.3351,164.2198,164.2582,51942.0
2019-12-09 12:00:00,170.96,171.03,170.88,170.9,47353.0,164.2967,164.3639,164.2198,164.239,47353.0
2019-12-09 12:30:00,170.91,170.93,170.77,170.88,34790.0,164.2486,164.2678,164.1141,164.2198,34790.0
2019-12-09 13:00:00,170.86,170.9,170.77,170.82,26168.0,164.2006,164.239,164.1141,164.1621,26168.0
2019-12-09 13:30:00,170.81,170.92,170.79,170.86,59048.0,164.1525,164.2582,164.1333,164.2006,59048.0
2019-12-09 14:00:00,170.87,170.87,170.54,170.66,76612.0,164.2102,164.2102,163.893,164.0084,76612.0
2019-12-09 14:30:00,170.66,170.75,170.64,170.73,71705.0,164.0084,164.0949,163.9891,164.0756,71705.0
2019-12-09 15:00:00,170.71,170.82,170.69,170.79,178616.0,164.0564,164.1621,164.0372,164.1333,178616.0
2019-12-09 15:30:00,170.78,170.79,170.4,170.44,138243.0,164.1237,164.1333,163.7585,163.7969,138243.0
2019-12-10 09:30:00,170.64,170.76,169.99,170.4,80286.0,163.9891,164.1045,163.3645,163.7585,80286.0
2019-12-10 10:00:00,170.45,170.9,170.38,170.9,50179.0,163.8065,164.239,163.7393,164.239,50179.0
2019-12-10 10:30:00,170.9,170.9,170.61,170.75,66785.0,164.239,164.239,163.9603,164.0949,66785.0
2019-12-10 11:00:00,170.76,170.91,170.41,170.65,77407.0,164.1045,164.2486,163.7681,163.9988,77407.0
2019-12-10 11:30:00,170.67,170.69,170.51,170.57,33343.0,164.018,164.0372,163.8642,163.9219,33343.0
2019-12-10 12:00:00,170.54,170.57,170.36,170.41,38863.0,163.893,163.9219,163.7201,163.7681,38863.0
2019-12-10 12:30:00,170.43,170.55,170.34,170.54,28455.0,163.7873,163.9026,163.7008,163.893,28455.0
2019-12-10 13:00:00,170.54,170.67,170.54,170.57,34186.0,163.893,164.018,163.893,163.9219,34186.0
2019-12-10 13:30:00,170.59,170.62,170.45,170.47,34618.0,163.9411,163.9699,163.8065,163.8258,34618.0
2019-12-10 14:00:00,170.48,170.58,170.45,170.47,47025.0,163.8354,163.9315,163.8065,163.8258,47025.0
2019-12-10 14:30:00,170.51,170.54,170.38,170.49,64199.0,163.8642,163.893,163.7393,163.845,64199.0
2019-12-10 15:00:00,170.47,170.55,170.29,170.31,149858.0,163.8258,163.9026,163.6528,163.672,149858.0
2019-12-10 15:30:00,170.29,170.31,169.94,170.23,211941.0,163.6528,163.672,163.3164,163.5951,211941.0
2019-12-11 09:30:00,170.58,170.65,170.24,170.65,108219.0,163.9315,163.9988,163.6047,163.9988,108219.0
2019-12-11 10:00:00,170.66,170.75,170.48,170.5,48674.0,164.0084,164.0949,163.8354,163.8546,48674.0
2019-12-11 10:30:00,170.49,170.51,170.32,170.34,59534.0,163.845,163.8642,163.6816,163.7008,59534.0
2019-12-11 11:00:00,170.33,170.48,170.18,170.44,33243.0,163.6912,163.8354,163.5471,163.7969,33243.0
2019-12-11 11:30:00,170.44,170.51,170.26,170.26,35317.0,163.7969,163.8642,163.624,163.624,35317.0
2019-12-11 12:00:00,170.28,170.37,170.25,170.32,37016.0,163.6432,163.7297,163.6143,163.6816,37016.0
2019-12-11 12:30:00,170.32,170.38,170.25,170.37,29873.0,163.6816,163.7393,163.6143,163.7297,29873.0
2019-12-11 13:00:00,170.35,170.46,170.32,170.43,39727.0,163.7104,163.8162,163.6816,163.7873,39727.0
2019-12-11 13:30:00,170.44,170.45,170.35,170.45,46093.0,163.7969,163.8065,163.7104,163.8065,46093.0
2019-12-11 14:00:00,170.43,170.77,170.37,170.7,95374.0,163.7873,164.1141,163.7297,164.0468,95374.0
2019-12-11 14:30:00,170.68,170.93,170.61,170.92,129404.0,164.0276,164.2678,163.9603,164.2582,129404.0
2019-12-11 15:00:00,170.93,170.97,170.71,170.85,163188.0,164.2678,164.3063,164.0564,164.191,163188.0
2019-12-11 15:30:00,170.84,171.01,170.72,170.87,145142.0,164.1813,164.3447,164.066,164.2102,145142.0
2019-12-12 09:30:00,170.79,171.85,170.43,171.85,188775.0,164.1333,165.152,163.7873,165.152,188775.0
2019-12-12 10:00:00,171.89,172.4,171.89,172.3,160892.0,165.1904,165.6805,165.1904,165.5844,160892.0
2019-12-12 10:30:00,172.33,172.37,171.73,172.05,120276.0,165.6133,165.6517,165.0367,165.3442,120276.0
2019-12-12 11:00:00,172.05,172.06,171.29,171.29,76454.0,165.3442,165.3538,164.6138,164.6138,76454.0
2019-12-12 11:30:00,171.28,171.45,170.89,171.2,85877.0,164.6042,164.7676,164.2294,164.5273,85877.0
2019-12-12 12:00:00,171.17,171.21,170.74,170.89,170408.0,164.4985,164.5369,164.0852,164.2294,170408.0
2019-12-12 12:30:00,170.9,171.32,170.9,171.11,68354.0,164.239,164.6426,164.239,164.4408,68354.0
2019-12-12 13:00:00,171.16,171.46,171.13,171.34,98792.0,164.4889,164.7772,164.46,164.6619,98792.0
2019-12-12 13:30:00,171.33,171.37,171.21,171.31,57539.0,164.6522,164.6907,164.5369,164.633,57539.0
2019-12-12 14:00:00,171.32,171.41,171.03,171.16,84631.0,164.6426,164.7291,164.3639,164.4889,84631.0
2019-12-12 14:30:00,171.12,171.87,171.1,171.49,187641.0,164.4504,165.1712,164.4312,164.806,187641.0
2019-12-12 15:00:00,171.54,171.74,171.41,171.74,233171.0,164.8541,165.0463,164.7291,165.0463,233171.0
2019-12-12 15:30:00,171.75,172.07,171.57,171.79,180347.0,165.0559,165.3634,164.8829,165.0943,180347.0
2019-12-13 09:30:00,171.9,172.21,171.43,172.14,82252.0,165.2,165.4979,164.7484,165.4307,82252.0
2019-12-13 10:00:00,172.1,172.83,171.91,172.41,320282.0,165.3922,166.0938,165.2096,165.6902,320282.0
2019-12-13 10:30:00,172.35,172.43,171.87,171.88,248040.0,165.6325,165.7094,165.1712,165.1808,248040.0
2019-12-13 11:00:00,171.85,172.24,171.58,171.61,82080.0,165.152,165.5268,164.8925,164.9213,82080.0
2019-12-13 11:30:00,171.62,172.26,171.61,172.21,71946.0,164.9309,165.546,164.9213,165.4979,71946.0
2019-12-13 12:00:00,172.23,172.35,172.17,172.31,114483.0,165.5172,165.6325,165.4595,165.5941,114483.0
2019-12-13 12:30:00,172.34,172.44,172.24,172.43,74765.0,165.6229,165.719,165.5268,165.7094,74765.0
2019-12-13 13:00:00,172.44,172.5,172.32,172.32,56193.0,165.719,165.7766,165.6037,165.6037,56193.0
2019-12-13 13:30:00,172.33,172.44,172.29,172.39,61944.0,165.6133,165.719,165.5748,165.6709,61944.0
2019-12-13 14:00:00,172.4,172.47,172.33,172.38,53589.0,165.6805,165.7478,165.6133,165.6613,53589.0
2019-12-13 14:30:00,172.39,172.45,172.29,172.38,516317.0,165.6709,165.7286,165.5748,165.6613,516317.0
2019-12-13 15:00:00,172.39,172.47,172.31,172.33,257949.0,165.6709,165.7478,165.5941,165.6133,257949.0
2019-12-13 15:30:00,172.32,172.48,172.3,172.39,239602.0,165.6037,165.7574,165.5844,165.6709,239602.0
2019-12-16 09:30:00,172.76,173.34,172.75,173.19,301620.0,166.4577,167.0165,166.4481,166.872,301620.0
2019-12-16 10:00:00,173.19,173.54,173.17,173.48,136925.0,166.872,167.2092,166.8527,167.1514,136925.0
2019-12-16 10:30:00,173.52,173.57,173.41,173.47,50213.0,167.19,167.2381,167.084,167.1418,50213.0
2019-12-16 11:00:00,173.47,173.55,173.42,173.52,74218.0,167.1418,167.2189,167.0936,167.19,74218.0
2019-12-16 11:30:00,173.52,173.6,173.45,173.59,50705.0,167.19,167.267,167.1225,167.2574,50705.0
2019-12-16 12:00:00,173.6,173.67,173.55,173.63,124548.0,167.267,167.3345,167.2189,167.296,124548.0
2019-12-16 12:30:00,173.63,173.63,173.56,173.57,28682.0,167.296,167.296,167.2285,167.2381,28682.0
2019-12-16 13:00:00,173.57,173.59,173.46,173.49,46813.0,167.2381,167.2574,167.1322,167.1611,46813.0
2019-12-16 13:30:00,173.5,173.59,173.43,173.57,116129.0,167.1707,167.2574,167.1033,167.2381,116129.0
2019-12-16 14:00:00,173.59,173.62,173.38,173.39,53674.0,167.2574,167.2863,167.0551,167.0647,53674.0
2019-12-16 14:30:00,173.4,173.43,173.36,173.39,109431.0,167.0743,167.1033,167.0358,167.0647,109431.0
2019-12-16 15:00:00,173.39,173.5,173.36,173.4,205884.0,167.0647,167.1707,167.0358,167.0743,205884.0
2019-12-16 15:30:00,173.41,173.52,173.3,173.35,389638.0,167.084,167.19,166.978,167.0262,389638.0
2019-12-17 09:30:00,173.7,173.7,173.03,173.09,141487.0,167.3634,167.3634,166.7178,166.7757,141487.0
2019-12-17 10:00:00,173.07,173.38,173.02,173.32,45450.0,166.7564,167.0551,166.7082,166.9973,45450.0
2019-12-17 10:30:00,173.3,173.39,173.22,173.23,53949.0,166.978,167.0647,166.9009,166.9105,53949.0
2019-12-17 11:00:00,173.25,173.33,173.21,173.27,31917.0,166.9298,167.0069,166.8913,166.9491,31917.0
2019-12-17 11:30:00,173.28,173.34,173.19,173.3,42201.0,166.9587,167.0165,166.872,166.978,42201.0
2019-12-17 12:00:00,173.3,173.38,173.29,173.38,53223.0,166.978,167.0551,166.9684,167.0551,53223.0
2019-12-17 12:30:00,173.36,173.41,173.31,173.38,69634.0,167.0358,167.084,166.9876,167.0551,69634.0
2019-12-17 13:00:00,173.37,173.37,173.23,173.24,39692.0,167.0454,167.0454,166.9105,166.9202,39692.0
2019-12-17 13:30:00,173.24,173.37,173.22,173.36,122410.0,166.9202,167.0454,166.9009,167.0358,122410.0
2019-12-17 14:00:00,173.37,173.4,173.22,173.24,98332.0,167.0454,167.0743,166.9009,166.9202,98332.0
2019-12-17 14:30:00,173.25,173.39,173.24,173.36,101195.0,166.9298,167.0647,166.9202,167.0358,101195.0
2019-12-17 15:00:00,173.36,173.4,173.3,173.36,77844.0,167.0358,167.0743,166.978,167.0358,77844.0
2019-12-17 15:30:00,173.36,173.39,173.18,173.22,264590.0,167.0358,167.0647,166.8624,166.9009,264590.0
2019-12-18 09:30:00,173.59,173.74,173.28,173.45,148135.0,167.2574,167.4019,166.9587,167.1225,148135.0
2019-12-18 10:00:00,173.45,173.61,173.4,173.55,80743.0,167.1225,167.2767,167.0743,167.2189,80743.0
2019-12-18 10:30:00,173.55,173.76,173.53,173.69,109337.0,167.2189,167.4212,167.1996,167.3538,109337.0
2019-12-18 11:00:00,173.71,173.83,173.57,173.82,50543.0,167.373,167.4887,167.2381,167.479,50543.0
2019-12-18 11:30:00,173.81,173.88,173.71,173.74,55912.0,167.4694,167.5368,167.373,167.4019,55912.0
2019-12-18 12:00:00,173.74,173.79,173.69,173.7,19108.0,167.4019,167.4501,167.3538,167.3634,19108.0
2019-12-18 12:30:00,173.69,173.74,173.65,173.73,25161.0,167.3538,167.4019,167.3152,167.3923,25161.0
2019-12-18 13:00:00,173.73,173.79,173.65,173.65,52546.0,167.3923,167.4501,167.3152,167.3152,52546.0
2019-12-18 13:30:00,173.65,173.77,173.64,173.76,29968.0,167.3152,167.4308,167.3056,167.4212,29968.0
2019-12-18 14:00:00,173.77,173.81,173.69,173.72,25267.0,167.4308,167.4694,167.3538,167.3827,25267.0
2019-12-18 14:30:00,173.74,173.81,173.73,173.78,57433.0,167.4019,167.4694,167.3923,167.4405,57433.0
2019-12-18 15:00:00,173.77,173.78,173.62,173.63,79053.0,167.4308,167.4405,167.2863,167.296,79053.0
2019-12-18 15:30:00,173.63,173.65,173.4,173.42,76977.0,167.296,167.3152,167.0743,167.0936,76977.0
2019-12-19 09:30:00,173.62,173.85,173.4,173.69,95083.0,167.2863,167.5079,167.0743,167.3538,95083.0
2019-12-19 10:00:00,173.69,173.82,173.62,173.82,74052.0,167.3538,167.479,167.2863,167.479,74052.0
2019-12-19 10:30:00,173.83,173.9,173.71,173.8,42727.0,167.4887,167.5561,167.373,167.4598,42727.0
2019-12-19 11:00:00,173.8,174.08,173.8,174.06,42870.0,167.4598,167.7295,167.4598,167.7103,42870.0
2019-12-19 11:30:00,174.06,174.2,174.05,174.18,73061.0,167.7103,167.8452,167.7006,167.8259,73061.0
2019-12-19 12:00:00,174.17,174.29,174.15,174.2,82598.0,167.8163,167.9319,167.797,167.8452,82598.0
2019-12-19 12:30:00,174.2,174.2,174.1,174.13,34597.0,167.8452,167.8452,167.7488,167.7777,34597.0
2019-12-19 13:00:00,174.14,174.23,174.08,174.22,222710.0,167.7873,167.8741,167.7295,167.8644,222710.0
2019-12-19 13:30:00,174.21,174.34,174.21,174.32,98181.0,167.8548,167.9801,167.8548,167.9608,98181.0
2019-12-19 14:00:00,174.31,174.37,174.29,174.36,109957.0,167.9511,168.009,167.9319,167.9993,109957.0
2019-12-19 14:30:00,174.36,174.44,174.34,174.38,150485.0,167.9993,168.0764,167.9801,168.0186,150485.0
2019-12-19 15:00:00,174.38,174.41,174.29,174.31,147050.0,168.0186,168.0475,167.9319,167.9511,147050.0
2019-12-19 15:30:00,174.32,174.51,174.23,174.46,154545.0,167.9608,168.1439,167.8741,168.0957,154545.0
2019-12-20 09:30:00,175.44,175.44,174.89,174.92,212861.0,169.0399,169.0399,168.51,168.5389,212861.0
2019-12-20 10:00:00,174.92,175.1,174.91,175.09,47799.0,168.5389,168.7123,168.5293,168.7027,47799.0
2019-12-20 10:30:00,175.13,175.2,175.09,175.17,66367.0,168.7412,168.8087,168.7027,168.7798,66367.0
2019-12-20 11:00:00,175.17,175.34,175.16,175.24,27823.0,168.7798,168.9436,168.7701,168.8472,27823.0
2019-12-20 11:30:00,175.24,175.36,175.23,175.25,37971.0,168.8472,168.9628,168.8376,168.8569,37971.0
2019-12-20 12:00:00,175.24,175.25,175.16,175.24,133805.0,168.8472,168.8569,168.7701,168.8472,133805.0
2019-12-20 12:30:00,175.24,175.32,175.21,175.28,62677.0,168.8472,168.9243,168.8183,168.8858,62677.0
2019-12-20 13:00:00,175.27,175.37,175.25,175.3,36097.0,168.8761,168.9725,168.8569,168.905,36097.0
2019-12-20 13:30:00,175.3,175.33,175.28,175.28,84298.0,168.905,168.9339,168.8858,168.8858,84298.0
2019-12-20 14:00:00,175.28,175.31,175.23,175.28,114483.0,168.8858,168.9147,168.8376,168.8858,114483.0
2019-12-20 14:30:00,175.29,175.49,175.25,175.44,82653.0,168.8954,169.0881,168.8569,169.0399,82653.0
2019-12-20 15:00:00,175.41,175.43,175.31,175.31,202289.0,169.011,169.0303,168.9147,168.9147,202289.0
2019-12-20 15:30:00,175.31,175.36,175.16,175.23,110919.0,168.9147,168.9628,168.7701,168.8376,110919.0
2019-12-23 09:30:00,175.67,175.75,175.54,175.59,189765.0,169.2615,169.3386,169.1363,169.1845,189765.0
2019-12-23 10:00:00,175.61,175.66,175.5,175.55,96335.0,169.2037,169.2519,169.0977,169.1459,96335.0
2019-12-23 10:30:00,175.55,175.8,175.53,175.8,134624.0,169.1459,169.3868,169.1266,169.3868,134624.0
2019-12-23 11:00:00,175.8,175.83,175.73,175.81,68673.0,169.3868,169.4157,169.3193,169.3964,68673.0
2019-12-23 11:30:00,175.83,175.87,175.79,175.85,67182.0,169.4157,169.4542,169.3772,169.435,67182.0
2019-12-23 12:00:00,175.82,175.86,175.73,175.74,103998.0,169.4061,169.4446,169.3193,169.329,103998.0
2019-12-23 12:30:00,175.75,175.8,175.73,175.74,95395.0,169.3386,169.3868,169.3193,169.329,95395.0
2019-12-23 13:00:00,175.74,175.82,175.73,175.82,107247.0,169.329,169.4061,169.3193,169.4061,107247.0
2019-12-23 13:30:00,175.82,175.82,175.7,175.71,51669.0,169.4061,169.4061,169.2904,169.3001,51669.0
2019-12-23 14:00:00,175.7,175.8,175.7,175.77,78116.0,169.2904,169.3868,169.2904,169.3579,78116.0
2019-12-23 14:30:00,175.76,175.79,175.7,175.75,83853.0,169.3483,169.3772,169.2904,169.3386,83853.0
2019-12-23 15:00:00,175.75,175.76,175.65,175.7,222802.0,169.3386,169.3483,169.2423,169.2904,222802.0
2019-12-23 15:30:00,175.71,175.71,175.51,175.62,345432.0,169.3001,169.3001,169.1074,169.2134,345432.0
2019-12-24 09:30:00,175.84,175.84,175.3,175.42,114209.0,169.4253,169.4253,168.905,169.0207,114209.0
2019-12-24 10:00:00,175.44,175.6,175.44,175.59,71489.0,169.0399,169.1941,169.0399,169.1845,71489.0
2019-12-24 10:30:00,175.6,175.66,175.52,175.56,68862.0,169.1941,169.2519,169.117,169.1555,68862.0
2019-12-24 11:00:00,175.56,175.64,175.55,175.59,55140.0,169.1555,169.2326,169.1459,169.1845,55140.0
2019-12-24 11:30:00,175.6,175.62,175.55,175.58,77315.0,169.1941,169.2134,169.1459,169.1748,77315.0
2019-12-24 12:00:00,175.59,175.61,175.53,175.58,71492.0,169.1845,169.2037,169.1266,169.1748,71492.0
2019-12-24 12:30:00,175.59,175.61,175.5,175.57,94362.0,169.1845,169.2037,169.0977,169.1652,94362.0
2019-12-26 09:30:00,175.91,176.17,175.82,176.13,106468.0,169.4928,169.7433,169.4061,169.7048,106468.0
2019-12-26 10:00:00,176.15,176.25,176.15,176.2,79374.0,169.724,169.8204,169.724,169.7722,79374.0
2019-12-26 10:30:00,176.23,176.33,176.19,176.3,49138.0,169.8011,169.8975,169.7626,169.8686,49138.0
2019-12-26 11:00:00,176.3,176.4,176.28,176.3,111277.0,169.8686,169.9649,169.8493,169.8686,111277.0
2019-12-26 11:30:00,176.29,176.39,176.26,176.37,85767.0,169.8589,169.9553,169.83,169.936,85767.0
2019-12-26 12:00:00,176.37,176.38,176.19,176.27,62580.0,169.936,169.9456,169.7626,169.8396,62580.0
2019-12-26 12:30:00,176.25,176.37,176.24,176.36,85047.0,169.8204,169.936,169.8107,169.9264,85047.0
2019-12-26 13:00:00,176.36,176.52,176.35,176.5,58626.0,169.9264,170.0805,169.9167,170.0613,58626.0
2019-12-26 13:30:00,176.51,176.55,176.47,176.53,122719.0,170.0709,170.1094,170.0324,170.0902,122719.0
2019-12-26 14:00:00,176.53,176.56,176.45,176.47,95784.0,170.0902,170.1191,170.0131,170.0324,95784.0
2019-12-26 14:30:00,176.46,176.49,176.42,176.45,70310.0,170.0227,170.0516,169.9842,170.0131,70310.0
2019-12-26 15:00:00,176.45,176.5,176.4,176.43,93479.0,170.0131,170.0613,169.9649,169.9938,93479.0
2019-12-26 15:30:00,176.44,176.85,176.35,176.85,323654.0,170.0034,170.3985,169.9167,170.3985,323654.0
2019-12-27 09:30:00,177.31,177.34,176.49,176.51,117553.0,170.8417,170.8706,170.0516,170.0709,117553.0
2019-12-27 10:00:00,176.52,177.03,176.52,176.96,119989.0,170.0805,170.5719,170.0805,170.5045,119989.0
2019-12-27 10:30:00,176.97,177.12,176.89,177.09,53285.0,170.5141,170.6586,170.437,170.6297,53285.0
2019-12-27 11:00:00,177.13,177.17,177.06,177.15,41625.0,170.6683,170.7068,170.6008,170.6875,41625.0
2019-12-27 11:30:00,177.15,177.24,177.09,177.09,119907.0,170.6875,170.7743,170.6297,170.6297,119907.0
2019-12-27 12:00:00,177.08,177.13,176.93,176.94,60445.0,170.6201,170.6683,170.4756,170.4852,60445.0
2019-12-27 12:30:00,176.96,177.05,176.89,177.04,76600.0,170.5045,170.5912,170.437,170.5816,76600.0
2019-12-27 13:00:00,177.05,177.07,176.76,176.77,84882.0,170.5912,170.6105,170.3118,170.3214,84882.0
2019-12-27 13:30:00,176.77,176.91,176.74,176.86,51656.0,170.3214,170.4563,170.2925,170.4081,51656.0
2019-12-27 14:00:00,176.84,176.98,176.84,176.96,136126.0,170.3889,170.5237,170.3889,170.5045,136126.0
2019-12-27 14:30:00,176.96,177.09,176.96,177.04,53162.0,170.5045,170.6297,170.5045,170.5816,53162.0
2019-12-27 15:00:00,177.03,177.04,176.87,176.89,111352.0,170.5719,170.5816,170.4178,170.437,111352.0
2019-12-27 15:30:00,176.88,176.92,176.45,176.81,393791.0,170.4274,170.4659,170.0131,170.3599,393791.0
2019-12-30 09:30:00,176.82,177.04,175.21,175.38,323493.0,170.3696,170.5816,168.8183,168.9821,323493.0
2019-12-30 10:00:00,175.39,175.57,174.93,175.21,166310.0,168.9917,169.1652,168.5485,168.8183,166310.0
2019-12-30 10:30:00,175.22,175.49,175.13,175.45,61722.0,168.828,169.0881,168.7412,169.0496,61722.0
2019-12-30 11:00:00,175.46,175.69,175.19,175.63,128231.0,169.0592,169.2808,168.799,169.223,128231.0
2019-12-30 11:30:00,175.63,175.79,175.55,175.7,61618.0,169.223,169.3772,169.1459,169.2904,61618.0
2019-12-30 12:00:00,175.72,175.93,175.71,175.93,24336.0,169.3097,169.5121,169.3001,169.5121,24336.0
2019-12-30 12:30:00,175.92,176.1,175.92,175.99,25712.0,169.5024,169.6758,169.5024,169.5699,25712.0
2019-12-30 13:00:00,175.97,176.02,175.85,175.85,33102.0,169.5506,169.5988,169.435,169.435,33102.0
2019-12-30 13:30:00,175.86,175.99,175.82,175.97,57189.0,169.4446,169.5699,169.4061,169.5506,57189.0
2019-12-30 14:00:00,175.97,175.97,175.65,175.71,58666.0,169.5506,169.5506,169.2423,169.3001,58666.0
2019-12-30 14:30:00,175.72,175.73,175.61,175.65,51072.0,169.3097,169.3193,169.2037,169.2423,51072.0
2019-12-30 15:00:00,175.64,175.79,175.58,175.76,93353.0,169.2326,169.3772,169.1748,169.3483,93353.0
2019-12-30 15:30:00,175.77,175.79,175.41,175.62,122645.0,169.3579,169.3772,169.011,169.2134,122645.0
2019-12-31 09:30:00,175.3,175.87,175.0,175.65,190707.0,168.905,169.4542,168.616,169.2423,190707.0
2019-12-31 10:00:00,175.71,175.73,175.34,175.35,57440.0,169.3001,169.3193,168.9436,168.9532,57440.0
2019-12-31 10:30:00,175.31,175.41,175.16,175.18,54156.0,168.9147,169.011,168.7701,168.7894,54156.0
2019-12-31 11:00:00,175.16,175.38,175.16,175.23,23743.0,168.7701,168.9821,168.7701,168.8376,23743.0
2019-12-31 11:30:00,175.21,175.41,175.08,175.28,35605.0,168.8183,169.011,168.6931,168.8858,35605.0
2019-12-31 12:00:00,175.26,175.34,175.22,175.33,30104.0,168.8665,168.9436,168.828,168.9339,30104.0
2019-12-31 12:30:00,175.32,175.4,175.3,175.35,28269.0,168.9243,169.0014,168.905,168.9532,28269.0
2019-12-31 13:00:00,175.34,175.42,175.33,175.36,38624.0,168.9436,169.0207,168.9339,168.9628,38624.0
2019-12-31 13:30:00,175.36,175.5,175.36,175.49,28334.0,168.9628,169.0977,168.9628,169.0881,28334.0
2019-12-31 14:00:00,175.48,175.55,175.37,175.55,49556.0,169.0785,169.1459,168.9725,169.1459,49556.0
2019-12-31 14:30:00,175.56,175.62,175.51,175.54,56929.0,169.1555,169.2134,169.1074,169.1363,56929.0
2019-12-31 15:00:00,175.54,175.74,175.52,175.72,52756.0,169.1363,169.329,169.117,169.3097,52756.0
2019-12-31 15:30:00,175.73,176.06,175.68,175.92,325276.0,169.3193,169.6373,169.2712,169.5024,325276.0
2020-01-02 09:30:00,177.17,177.53,176.89,177.5,175249.0,170.7068,171.0537,170.437,171.0248,175249.0
2020-01-02 10:00:00,177.49,177.5,176.75,177.03,209669.0,171.0151,171.0248,170.3021,170.5719,209669.0
2020-01-02 10:30:00,177.04,177.22,176.85,177.18,93810.0,170.5816,170.755,170.3985,170.7165,93810.0
2020-01-02 11:00:00,177.19,177.32,177.15,177.17,34089.0,170.7261,170.8513,170.6875,170.7068,34089.0
2020-01-02 11:30:00,177.13,177.17,176.75,177.09,62665.0,170.6683,170.7068,170.3021,170.6297,62665.0
2020-01-02 12:00:00,177.07,177.23,177.02,177.18,92082.0,170.6105,170.7646,170.5623,170.7165,92082.0
2020-01-02 12:30:00,177.2,177.37,177.18,177.35,139684.0,170.7357,170.8995,170.7165,170.8802,139684.0
2020-01-02 13:00:00,177.28,177.29,177.17,177.21,43549.0,170.8128,170.8224,170.7068,170.7454,43549.0
2020-01-02 13:30:00,177.2,177.3,177.14,177.3,56256.0,170.7357,170.8321,170.6779,170.8321,56256.0
2020-01-02 14:00:00,177.31,177.59,177.31,177.58,36791.0,170.8417,171.1115,170.8417,171.1019,36791.0
2020-01-02 14:30:00,177.58,177.73,177.54,177.7,58896.0,171.1019,171.2464,171.0633,171.2175,58896.0
2020-01-02 15:00:00,177.7,177.79,177.66,177.75,176872.0,171.2175,171.3042,171.1789,171.2657,176872.0
2020-01-02 15:30:00,177.74,178.35,177.71,178.35,286203.0,171.256,171.8438,171.2271,171.8438,286203.0
2020-01-03 09:30:00,176.1,177.47,176.0,177.29,122822.0,169.6758,170.9959,169.5795,170.8224,122822.0
2020-01-03 10:00:00,177.24,177.39,176.92,177.38,89987.0,170.7743,170.9188,170.4659,170.9092,89987.0
2020-01-03 10:30:00,177.35,177.54,177.16,177.2,79122.0,170.8802,171.0633,170.6972,170.7357,79122.0
2020-01-03 11:00:00,177.22,177.34,176.96,177.27,40476.0,170.755,170.8706,170.5045,170.8032,40476.0
2020-01-03 11:30:00,177.28,177.64,177.28,177.55,105451.0,170.8128,171.1597,170.8128,171.073,105451.0
2020-01-03 12:00:00,177.58,177.83,177.58,177.72,30342.0,171.1019,171.3427,171.1019,171.2368,30342.0
2020-01-03 12:30:00,177.71,177.95,177.69,177.82,35409.0,171.2271,171.4584,171.2078,171.3331,35409.0
2020-01-03 13:00:00,177.81,177.85,177.62,177.77,30826.0,171.3235,171.362,171.1404,171.2849,30826.0
2020-01-03 13:30:00,177.76,177.76,177.13,177.43,65407.0,171.2753,171.2753,170.6683,170.9573,65407.0
2020-01-03 14:00:00,177.5,177.53,177.22,177.33,134973.0,171.0248,171.0537,170.755,170.861,134973.0
2020-01-03 14:30:00,177.36,177.67,177.33,177.64,110224.0,170.8899,171.1886,170.861,171.1597,110224.0
2020-01-03 15:00:00,177.64,177.81,177.44,177.45,373987.0,171.1597,171.3235,170.967,170.9766,373987.0
2020-01-03 15:30:00,177.44,177.49,177.12,177.12,369199.0,170.967,171.0151,170.6586,170.6586,369199.0
2020-01-06 09:30:00,175.86,176.87,175.77,176.82,300150.0,169.4446,170.4178,169.3579,170.3696,300150.0
2020-01-06 10:00:00,176.84,177.16,176.74,177.13,102700.0,170.3889,170.6972,170.2925,170.6683,102700.0
2020-01-06 10:30:00,177.14,177.42,177.0,177.28,96799.0,170.6779,170.9477,170.543,170.8128,96799.0
2020-01-06 11:00:00,177.29,177.45,177.19,177.32,283087.0,170.8224,170.9766,170.7261,170.8513,283087.0
2020-01-06 11:30:00,177.33,177.46,177.21,177.28,88811.0,170.861,170.9862,170.7454,170.8128,88811.0
2020-01-06 12:00:00,177.28,177.28,177.09,177.21,107329.0,170.8128,170.8128,170.6297,170.7454,107329.0
2020-01-06 12:30:00,177.23,177.32,177.17,177.3,67571.0,170.7646,170.8513,170.7068,170.8321,67571.0
2020-01-06 13:00:00,177.3,177.56,177.27,177.55,69992.0,170.8321,171.0826,170.8032,171.073,69992.0
2020-01-06 13:30:00,177.56,177.6,177.49,177.54,63001.0,171.0826,171.1211,171.0151,171.0633,63001.0
2020-01-06 14:00:00,177.54,177.81,177.45,177.71,72436.0,171.0633,171.3235,170.9766,171.2271,72436.0
2020-01-06 14:30:00,177.73,177.74,177.65,177.72,36656.0,171.2464,171.256,171.1693,171.2368,36656.0
2020-01-06 15:00:00,177.73,177.88,177.66,177.78,386812.0,171.2464,171.3909,171.1789,171.2946,386812.0
2020-01-06 15:30:00,177.78,178.25,177.71,178.21,438718.0,171.2946,171.7474,171.2271,171.7089,438718.0
2020-01-07 09:30:00,178.04,178.28,177.55,177.87,182552.0,171.5451,171.7763,171.073,171.3813,182552.0
2020-01-07 10:00:00,177.92,178.08,177.78,177.95,79867.0,171.4295,171.5836,171.2946,171.4584,79867.0
2020-01-07 10:30:00,177.99,178.27,177.65,178.21,116083.0,171.4969,171.7667,171.1693,171.7089,116083.0
2020-01-07 11:00:00,178.22,178.43,178.18,178.35,49611.0,171.7185,171.9208,171.68,171.8438,49611.0
2020-01-07 11:30:00,178.34,178.37,178.03,178.13,155447.0,171.8341,171.863,171.5354,171.6318,155447.0
2020-01-07 12:00:00,178.11,178.28,178.05,178.24,37729.0,171.6125,171.7763,171.5547,171.7378,37729.0
2020-01-07 12:30:00,178.23,178.24,178.11,178.2,63616.0,171.7281,171.7378,171.6125,171.6992,63616.0
2020-01-07 13:00:00,178.17,178.33,178.17,178.24,66638.0,171.6703,171.8245,171.6703,171.7378,66638.0
2020-01-07 13:30:00,178.24,178.32,178.18,178.27,39701.0,171.7378,171.8149,171.68,171.7667,39701.0
2020-01-07 14:00:00,178.28,178.28,177.86,177.98,42985.0,171.7763,171.7763,171.3716,171.4873,42985.0
2020-01-07 14:30:00,177.99,178.05,177.87,178.01,137040.0,171.4969,171.5547,171.3813,171.5162,137040.0
2020-01-07 15:00:00,178.02,178.23,178.02,178.21,83129.0,171.5258,171.7281,171.5258,171.7089,83129.0
2020-01-07 15:30:00,178.21,178.21,177.79,177.81,125710.0,171.7089,171.7089,171.3042,171.3235,125710.0
2020-01-08 09:30:00,178.0,178.62,177.74,178.54,93042.0,171.5065,172.1039,171.256,172.0268,93042.0
2020-01-08 10:00:00,178.56,178.7,178.43,178.43,60772.0,172.0461,172.181,171.9208,171.9208,60772.0
2020-01-08 10:30:00,178.45,178.51,178.08,178.28,83337.0,171.9401,171.9979,171.5836,171.7763,83337.0
2020-01-08 11:00:00,178.29,178.93,178.14,178.83,90737.0,171.786,172.4026,171.6414,172.3063,90737.0
2020-01-08 11:30:00,178.8,179.49,178.5,179.26,118901.0,172.2774,172.9422,171.9883,172.7206,118901.0
2020-01-08 12:00:00,179.31,179.49,179.23,179.45,45790.0,172.7687,172.9422,172.6917,172.9036,45790.0
2020-01-08 12:30:00,179.45,179.52,179.28,179.45,35302.0,172.9036,172.9711,172.7398,172.9036,35302.0
2020-01-08 13:00:00,179.45,179.5,179.27,179.4,26251.0,172.9036,172.9518,172.7302,172.8555,26251.0
2020-01-08 13:30:00,179.39,179.49,179.29,179.3,59032.0,172.8458,172.9422,172.7495,172.7591,59032.0
2020-01-08 14:00:00,179.31,179.55,179.31,179.43,84193.0,172.7687,173.0,172.7687,172.8844,84193.0
2020-01-08 14:30:00,179.43,179.6,179.38,179.58,36302.0,172.8844,173.0482,172.8362,173.0289,36302.0
2020-01-08 15:00:00,179.62,179.99,179.61,179.96,72137.0,173.0674,173.4239,173.0578,173.395,72137.0
2020-01-08 15:30:00,179.96,179.98,179.11,179.21,339833.0,173.395,173.4143,172.576,172.6724,339833.0
2020-01-09 09:30:00,180.53,180.8,180.25,180.55,82640.0,173.9442,174.2044,173.6745,173.9635,82640.0
2020-01-09 10:00:00,180.55,180.73,180.44,180.67,52601.0,173.9635,174.1369,173.8575,174.0791,52601.0
2020-01-09 10:30:00,180.69,180.94,180.66,180.86,48615.0,174.0984,174.3393,174.0695,174.2622,48615.0
2020-01-09 11:00:00,180.84,180.91,180.71,180.71,40433.0,174.2429,174.3104,174.1177,174.1177,40433.0
2020-01-09 11:30:00,180.79,181.01,180.78,180.94,40780.0,174.1948,174.4067,174.1851,174.3393,40780.0
2020-01-09 12:00:00,180.93,180.98,180.48,180.55,24431.0,174.3296,174.3778,173.8961,173.9635,24431.0
2020-01-09 12:30:00,180.54,180.54,180.06,180.46,343237.0,173.9539,173.9539,173.4914,173.8768,343237.0
2020-01-09 13:00:00,180.46,180.55,180.33,180.51,45699.0,173.8768,173.9635,173.7515,173.925,45699.0
2020-01-09 13:30:00,180.5,180.74,180.47,180.63,70953.0,173.9153,174.1466,173.8864,174.0406,70953.0
2020-01-09 14:00:00,180.62,180.73,180.57,180.65,30675.0,174.031,174.1369,173.9828,174.0599,30675.0
2020-01-09 14:30:00,180.66,180.84,180.63,180.74,105145.0,174.0695,174.2429,174.0406,174.1466,105145.0
2020-01-09 15:00:00,180.74,180.74,180.48,180.61,124361.0,174.1466,174.1466,173.8961,174.0213,124361.0
2020-01-09 15:30:00,180.62,180.83,180.51,180.78,115896.0,174.031,174.2333,173.925,174.1851,115896.0
2020-01-10 09:30:00,181.29,181.44,180.8,181.25,126176.0,174.6765,174.821,174.2044,174.638,126176.0
2020-01-10 10:00:00,181.26,181.44,181.16,181.24,87032.0,174.6476,174.821,174.5513,174.6283,87032.0
2020-01-10 10:30:00,181.24,181.39,181.14,181.33,39197.0,174.6283,174.7729,174.532,174.7151,39197.0
2020-01-10 11:00:00,181.33,181.43,181.09,181.12,46910.0,174.7151,174.8114,174.4838,174.5127,46910.0
2020-01-10 11:30:00,181.08,181.14,180.91,180.97,51134.0,174.4742,174.532,174.3104,174.3682,51134.0
2020-01-10 12:00:00,180.97,180.98,180.5,180.78,43271.0,174.3682,174.3778,173.9153,174.1851,43271.0
2020-01-10 12:30:00,180.78,180.9,180.74,180.85,27670.0,174.1851,174.3007,174.1466,174.2526,27670.0
2020-01-10 13:00:00,180.85,181.09,180.82,180.96,24702.0,174.2526,174.4838,174.2237,174.3586,24702.0
2020-01-10 13:30:00,181.0,181.11,180.92,181.05,28344.0,174.3971,174.5031,174.32,174.4453,28344.0
2020-01-10 14:00:00,181.05,181.07,180.78,180.78,152322.0,174.4453,174.4645,174.1851,174.1851,152322.0
2020-01-10 14:30:00,180.8,180.81,180.61,180.81,127604.0,174.2044,174.214,174.0213,174.214,127604.0
2020-01-10 15:00:00,180.8,180.81,180.46,180.54,293858.0,174.2044,174.214,173.8768,173.9539,293858.0
2020-01-10 15:30:00,180.54,180.54,180.15,180.43,685427.0,173.9539,173.9539,173.5781,173.8479,685427.0
2020-01-13 09:30:00,181.13,181.3,180.84,181.27,157588.0,174.5224,174.6862,174.2429,174.6572,157588.0
2020-01-13 10:00:00,181.26,181.3,181.06,181.22,47341.0,174.6476,174.6862,174.4549,174.6091,47341.0
2020-01-13 10:30:00,181.25,181.34,181.05,181.28,62173.0,174.638,174.7247,174.4453,174.6669,62173.0
2020-01-13 11:00:00,181.29,181.5,181.23,181.36,387595.0,174.6765,174.8789,174.6187,174.744,387595.0
2020-01-13 11:30:00,181.36,181.56,181.3,181.56,70938.0,174.744,174.9367,174.6862,174.9367,70938.0
2020-01-13 12:00:00,181.57,181.75,181.57,181.7,73729.0,174.9463,175.1197,174.9463,175.0716,73729.0
2020-01-13 12:30:00,181.71,181.78,181.66,181.72,56590.0,175.0812,175.1486,175.033,175.0908,56590.0
2020-01-13 13:00:00,181.7,181.8,181.65,181.74,54494.0,175.0716,175.1679,175.0234,175.1101,54494.0
2020-01-13 13:30:00,181.75,181.75,181.66,181.67,87342.0,175.1197,175.1197,175.033,175.0427,87342.0
2020-01-13 14:00:00,181.68,181.88,181.61,181.87,71461.0,175.0523,175.245,174.9848,175.2354,71461.0
2020-01-13 14:30:00,181.87,181.92,181.78,181.85,61996.0,175.2354,175.2835,175.1486,175.2161,61996.0
2020-01-13 15:00:00,181.85,181.88,181.71,181.73,384860.0,175.2161,175.245,175.0812,175.1005,384860.0
2020-01-13 15:30:00,181.73,182.07,181.71,182.05,149347.0,175.1005,175.4281,175.0812,175.4088,149347.0
2020-01-14 09:30:00,182.01,182.07,181.24,181.3,116973.0,175.3703,175.4281,174.6283,174.6862,116973.0
2020-01-14 10:00:00,181.31,181.82,181.31,181.73,55201.0,174.6958,175.1872,174.6958,175.1005,55201.0
2020-01-14 10:30:00,181.79,181.94,181.51,181.66,48746.0,175.1583,175.3028,174.8885,175.033,48746.0
2020-01-14 11:00:00,181.72,181.81,181.61,181.72,24112.0,175.0908,175.1775,174.9848,175.0908,24112.0
2020-01-14 11:30:00,181.73,181.91,181.68,181.91,44532.0,175.1005,175.2739,175.0523,175.2739,44532.0
2020-01-14 12:00:00,181.91,182.01,181.88,181.95,28379.0,175.2739,175.3703,175.245,175.3124,28379.0
2020-01-14 12:30:00,181.96,182.14,181.96,182.05,108802.0,175.3221,175.4955,175.3221,175.4088,108802.0
2020-01-14 13:00:00,182.05,182.22,182.05,182.21,42198.0,175.4088,175.5726,175.4088,175.563,42198.0
2020-01-14 13:30:00,182.23,182.31,181.56,181.62,205578.0,175.5822,175.6593,174.9367,174.9945,205578.0
2020-01-14 14:00:00,181.65,181.77,181.21,181.76,112245.0,175.0234,175.139,174.5994,175.1294,112245.0
2020-01-14 14:30:00,181.72,181.95,181.59,181.63,96058.0,175.0908,175.3124,174.9656,175.0041,96058.0
2020-01-14 15:00:00,181.65,181.7,181.33,181.36,74462.0,175.0234,175.0716,174.7151,174.744,74462.0
2020-01-14 15:30:00,181.35,181.65,181.2,181.42,144702.0,174.7343,175.0234,174.5898,174.8018,144702.0
2020-01-15 09:30:00,181.58,182.49,181.5,182.46,738604.0,174.9559,175.8327,174.8789,175.8038,738604.0
2020-01-15 10:00:00,182.51,182.61,182.33,182.43,39460.0,175.852,175.9484,175.6786,175.7749,39460.0
2020-01-15 10:30:00,182.48,182.71,182.39,182.69,70735.0,175.8231,176.0447,175.7364,176.0254,70735.0
2020-01-15 11:00:00,182.71,182.71,182.33,182.43,37393.0,176.0447,176.0447,175.6786,175.7749,37393.0
2020-01-15 11:30:00,182.48,182.67,182.4,182.52,133158.0,175.8231,176.0062,175.746,175.8616,133158.0
2020-01-15 12:00:00,182.52,182.7,182.49,182.58,580870.0,175.8616,176.0351,175.8327,175.9195,580870.0
2020-01-15 12:30:00,182.59,182.65,182.31,182.32,24670.0,175.9291,175.9869,175.6593,175.6689,24670.0
2020-01-15 13:00:00,182.32,182.41,182.22,182.3,65238.0,175.6689,175.7557,175.5726,175.6497,65238.0
2020-01-15 13:30:00,182.33,182.4,182.07,182.2,774496.0,175.6786,175.746,175.4281,175.5533,774496.0
2020-01-15 14:00:00,182.2,182.6,182.15,182.59,71393.0,175.5533,175.9387,175.5051,175.9291,71393.0
2020-01-15 14:30:00,182.59,182.61,182.36,182.36,75975.0,175.9291,175.9484,175.7075,175.7075,75975.0
2020-01-15 15:00:00,182.36,182.37,181.78,181.91,89261.0,175.7075,175.7171,175.1486,175.2739,89261.0
2020-01-15 15:30:00,181.91,182.14,181.64,182.14,233561.0,175.2739,175.4955,175.0137,175.4955,233561.0
2020-01-16 09:30:00,182.94,183.28,182.94,183.2,94266.0,176.2663,176.5939,176.2663,176.5168,94266.0
2020-01-16 10:00:00,183.17,183.37,183.01,183.15,41426.0,176.4879,176.6806,176.3338,176.4687,41426.0
2020-01-16 10:30:00,183.15,183.22,182.93,182.96,53733.0,176.4687,176.5361,176.2567,176.2856,53733.0
2020-01-16 11:00:00,182.96,183.1,182.72,182.9,43921.0,176.2856,176.4205,176.0544,176.2278,43921.0
2020-01-16 11:30:00,182.91,183.06,182.82,183.03,429749.0,176.2374,176.3819,176.1507,176.353,429749.0
2020-01-16 12:00:00,183.03,183.08,182.95,182.96,26375.0,176.353,176.4012,176.276,176.2856,26375.0
2020-01-16 12:30:00,182.97,183.13,182.96,183.02,53184.0,176.2952,176.4494,176.2856,176.3434,53184.0
2020-01-16 13:00:00,183.06,183.1,183.02,183.08,69070.0,176.3819,176.4205,176.3434,176.4012,69070.0
2020-01-16 13:30:00,183.09,183.3,183.05,183.29,63462.0,176.4109,176.6132,176.3723,176.6036,63462.0
2020-01-16 14:00:00,183.28,183.35,183.23,183.34,48451.0,176.5939,176.6614,176.5457,176.6517,48451.0
2020-01-16 14:30:00,183.33,183.34,183.24,183.28,56378.0,176.6421,176.6517,176.5554,176.5939,56378.0
2020-01-16 15:00:00,183.25,183.41,183.2,183.35,102323.0,176.565,176.7192,176.5168,176.6614,102323.0
2020-01-16 15:30:00,183.36,183.86,183.36,183.86,132187.0,176.671,177.1528,176.671,177.1528,132187.0
2020-01-17 09:30:00,184.48,184.49,183.82,184.34,135827.0,177.7501,177.7598,177.1142,177.6153,135827.0
2020-01-17 10:00:00,184.34,184.34,184.07,184.32,71469.0,177.6153,177.6153,177.3551,177.596,71469.0
2020-01-17 10:30:00,184.31,184.32,184.06,184.08,61711.0,177.5863,177.596,177.3455,177.3647,61711.0
2020-01-17 11:00:00,184.1,184.19,183.83,184.01,72685.0,177.384,177.4707,177.1239,177.2973,72685.0
2020-01-17 11:30:00,184.02,184.12,183.99,184.12,21067.0,177.3069,177.4033,177.278,177.4033,21067.0
2020-01-17 12:00:00,184.14,184.31,184.06,184.28,24054.0,177.4225,177.5863,177.3455,177.5574,24054.0
2020-01-17 12:30:00,184.25,184.25,184.08,184.09,942652.0,177.5285,177.5285,177.3647,177.3744,942652.0
2020-01-17 13:00:00,184.09,184.27,184.09,184.21,25186.0,177.3744,177.5478,177.3744,177.49,25186.0
2020-01-17 13:30:00,184.19,184.27,184.11,184.25,102727.0,177.4707,177.5478,177.3936,177.5285,102727.0
2020-01-17 14:00:00,184.24,184.35,184.22,184.23,58132.0,177.5189,177.6249,177.4996,177.5093,58132.0
2020-01-17 14:30:00,184.24,184.29,184.13,184.26,52018.0,177.5189,177.5671,177.4129,177.5382,52018.0
2020-01-17 15:00:00,184.25,184.3,184.05,184.26,123619.0,177.5285,177.5767,177.3358,177.5382,123619.0
2020-01-17 15:30:00,184.26,184.66,184.26,184.57,140273.0,177.5382,177.9236,177.5382,177.8369,140273.0
2020-01-21 09:30:00,183.97,184.59,183.97,184.47,166526.0,177.2588,177.8561,177.2588,177.7405,166526.0
2020-01-21 10:00:00,184.42,184.64,184.34,184.54,95146.0,177.6923,177.9043,177.6153,177.808,95146.0
2020-01-21 10:30:00,184.55,184.66,184.42,184.43,29679.0,177.8176,177.9236,177.6923,177.702,29679.0
2020-01-21 11:00:00,184.42,184.88,184.4,184.84,89479.0,177.6923,178.1356,177.6731,178.097,89479.0
2020-01-21 11:30:00,184.86,185.0,184.82,184.83,71584.0,178.1163,178.2512,178.0777,178.0874,71584.0
2020-01-21 12:00:00,184.82,184.91,184.76,184.87,107743.0,178.0777,178.1645,178.0199,178.1259,107743.0
2020-01-21 12:30:00,184.85,184.9,184.74,184.77,24292.0,178.1066,178.1548,178.0007,178.0296,24292.0
2020-01-21 13:00:00,184.77,184.87,184.43,184.52,33338.0,178.0296,178.1259,177.702,177.7887,33338.0
2020-01-21 13:30:00,184.5,184.53,184.12,184.15,111207.0,177.7694,177.7983,177.4033,177.4322,111207.0
2020-01-21 14:00:00,184.15,184.42,184.05,184.27,53662.0,177.4322,177.6923,177.3358,177.5478,53662.0
2020-01-21 14:30:00,184.28,184.4,184.11,184.38,316795.0,177.5574,177.6731,177.3936,177.6538,316795.0
2020-01-21 15:00:00,184.39,184.65,184.39,184.61,61878.0,177.6634,177.9139,177.6634,177.8754,61878.0
2020-01-21 15:30:00,184.59,184.69,184.33,184.47,378333.0,177.8561,177.9525,177.6056,177.7405,378333.0
2020-01-22 09:30:00,185.33,185.66,185.16,185.6,76238.0,178.5691,178.8871,178.4053,178.8293,76238.0
2020-01-22 10:00:00,185.6,185.7,185.39,185.65,80569.0,178.8293,178.9256,178.6269,178.8775,80569.0
2020-01-22 10:30:00,185.68,185.8,185.49,185.49,72113.0,178.9064,179.022,178.7233,178.7233,72113.0
2020-01-22 11:00:00,185.48,185.48,185.09,185.19,61190.0,178.7137,178.7137,178.3379,178.4342,61190.0
2020-01-22 11:30:00,185.22,185.34,185.13,185.16,21308.0,178.4631,178.5788,178.3764,178.4053,21308.0
2020-01-22 12:00:00,185.21,185.23,184.94,184.98,32727.0,178.4535,178.4728,178.1934,178.2319,32727.0
2020-01-22 12:30:00,185.02,185.31,185.02,185.3,61508.0,178.2704,178.5499,178.2704,178.5402,61508.0
2020-01-22 13:00:00,185.3,185.44,185.27,185.42,19006.0,178.5402,178.6751,178.5113,178.6559,19006.0
2020-01-22 13:30:00,185.41,185.43,185.16,185.16,31470.0,178.6462,178.6655,178.4053,178.4053,31470.0
2020-01-22 14:00:00,185.17,185.32,185.14,185.15,68412.0,178.415,178.5595,178.3861,178.3957,68412.0
2020-01-22 14:30:00,185.16,185.2,185.08,185.15,46490.0,178.4053,178.4439,178.3283,178.3957,46490.0
2020-01-22 15:00:00,185.16,185.16,184.51,184.65,69979.0,178.4053,178.4053,177.7791,177.9139,69979.0
2020-01-22 15:30:00,184.64,184.89,184.61,184.63,141720.0,177.9043,178.1452,177.8754,177.8947,141720.0
2020-01-23 09:30:00,184.36,184.54,183.71,184.31,1286101.0,177.6345,177.808,177.0082,177.5863,1286101.0
2020-01-23 10:00:00,184.31,184.62,184.24,184.6,69719.0,177.5863,177.885,177.5189,177.8658,69719.0
2020-01-23 10:30:00,184.61,184.74,184.23,184.3,49304.0,177.8754,178.0007,177.5093,177.5767,49304.0
2020-01-23 11:00:00,184.29,184.31,183.92,183.95,29334.0,177.5671,177.5863,177.2106,177.2395,29334.0
2020-01-23 11:30:00,183.98,184.28,183.97,184.23,33629.0,177.2684,177.5574,177.2588,177.5093,33629.0
2020-01-23 12:00:00,184.2,184.43,184.11,184.43,27725.0,177.4804,177.702,177.3936,177.702,27725.0
2020-01-23 12:30:00,184.42,184.46,184.19,184.19,36940.0,177.6923,177.7309,177.4707,177.4707,36940.0
2020-01-23 13:00:00,184.19,184.57,184.14,184.44,26708.0,177.4707,177.8369,177.4225,177.7116,26708.0
2020-01-23 13:30:00,184.36,184.67,184.34,184.62,84371.0,177.6345,177.9332,177.6153,177.885,84371.0
2020-01-23 14:00:00,184.65,184.87,184.61,184.75,62189.0,177.9139,178.1259,177.8754,178.0103,62189.0
2020-01-23 14:30:00,184.76,184.88,184.67,184.88,41563.0,178.0199,178.1356,177.9332,178.1356,41563.0
2020-01-23 15:00:00,184.88,184.93,184.74,184.91,45165.0,178.1356,178.1837,178.0007,178.1645,45165.0
2020-01-23 15:30:00,184.85,185.04,184.8,184.92,163722.0,178.1066,178.2897,178.0585,178.1741,163722.0
2020-01-24 09:30:00,185.55,185.71,185.34,185.52,140145.0,178.7811,178.9353,178.5788,178.7522,140145.0
2020-01-24 10:00:00,185.52,185.55,184.87,184.87,48306.0,178.7522,178.7811,178.1259,178.1259,48306.0
2020-01-24 10:30:00,184.85,185.04,184.75,184.92,45008.0,178.1066,178.2897,178.0103,178.1741,45008.0
2020-01-24 11:00:00,184.92,185.13,184.43,184.63,49215.0,178.1741,178.3764,177.702,177.8947,49215.0
2020-01-24 11:30:00,184.63,184.69,184.13,184.14,46235.0,177.8947,177.9525,177.4129,177.4225,46235.0
2020-01-24 12:00:00,184.14,184.14,183.31,183.52,119455.0,177.4225,177.4225,176.6228,176.8252,119455.0
2020-01-24 12:30:00,183.55,184.06,183.51,184.01,264194.0,176.8541,177.3455,176.8155,177.2973,264194.0
2020-01-24 13:00:00,183.99,183.99,183.46,183.47,65503.0,177.278,177.278,176.7674,176.777,65503.0
2020-01-24 13:30:00,183.47,183.48,182.95,183.19,84440.0,176.777,176.7866,176.276,176.5072,84440.0
2020-01-24 14:00:00,183.19,183.25,182.46,182.59,117162.0,176.5072,176.565,175.8038,175.9291,117162.0
2020-01-24 14:30:00,182.66,183.32,182.66,183.32,86002.0,175.9965,176.6325,175.9965,176.6325,86002.0
2020-01-24 15:00:00,183.31,183.62,183.23,183.44,266627.0,176.6228,176.9215,176.5457,176.7481,266627.0
2020-01-24 15:30:00,183.42,183.43,182.78,183.21,453716.0,176.7288,176.7384,176.1122,176.5265,453716.0
2020-01-27 09:30:00,179.83,180.61,179.19,180.51,322565.0,173.2698,174.0213,172.6531,173.925,322565.0
2020-01-27 10:00:00,180.51,180.68,180.04,180.62,148388.0,173.925,174.0888,173.4721,174.031,148388.0
2020-01-27 10:30:00,180.59,180.65,179.91,180.19,83446.0,174.0021,174.0599,173.3469,173.6166,83446.0
2020-01-27 11:00:00,180.17,180.42,179.91,180.18,81820.0,173.5974,173.8383,173.3469,173.607,81820.0
2020-01-27 11:30:00,180.18,180.57,180.03,180.48,74090.0,173.607,173.9828,173.4625,173.8961,74090.0
2020-01-27 12:00:00,180.4,180.94,180.31,180.83,64643.0,173.819,174.3393,173.7323,174.2333,64643.0
2020-01-27 12:30:00,180.76,181.02,180.63,180.73,67201.0,174.1659,174.4164,174.0406,174.1369,67201.0
2020-01-27 13:00:00,180.7,180.96,180.59,180.84,61069.0,174.108,174.3586,174.0021,174.2429,61069.0
2020-01-27 13:30:00,180.88,180.98,180.71,180.74,79889.0,174.2815,174.3778,174.1177,174.1466,79889.0
2020-01-27 14:00:00,180.76,180.92,180.54,180.92,103043.0,174.1659,174.32,173.9539,174.32,103043.0
2020-01-27 14:30:00,180.93,180.98,180.21,180.41,162839.0,174.3296,174.3778,173.6359,173.8286,162839.0
2020-01-27 15:00:00,180.43,180.61,180.23,180.44,78714.0,173.8479,174.0213,173.6552,173.8575,78714.0
2020-01-27 15:30:00,180.39,180.4,180.01,180.09,283619.0,173.8093,173.819,173.4432,173.5203,283619.0
2020-01-28 09:30:00,181.08,181.32,180.66,181.04,112458.0,174.4742,174.7054,174.0695,174.4356,112458.0
2020-01-28 10:00:00,181.11,181.78,181.1,181.7,62273.0,174.5031,175.1486,174.4934,175.0716,62273.0
2020-01-28 10:30:00,181.71,182.17,181.71,182.08,41332.0,175.0812,175.5244,175.0812,175.4377,41332.0
2020-01-28 11:00:00,182.09,182.31,181.89,182.29,43305.0,175.4473,175.6593,175.2546,175.64,43305.0
2020-01-28 11:30:00,182.3,182.46,182.23,182.45,36082.0,175.6497,175.8038,175.5822,175.7942,36082.0
2020-01-28 12:00:00,182.47,182.61,182.35,182.55,43095.0,175.8135,175.9484,175.6978,175.8906,43095.0
2020-01-28 12:30:00,182.54,182.6,182.28,182.36,53518.0,175.8809,175.9387,175.6304,175.7075,53518.0
2020-01-28 13:00:00,182.36,182.37,182.14,182.23,37373.0,175.7075,175.7171,175.4955,175.5822,37373.0
2020-01-28 13:30:00,182.27,182.51,182.15,182.45,155812.0,175.6208,175.852,175.5051,175.7942,155812.0
2020-01-28 14:00:00,182.51,182.67,182.47,182.54,96664.0,175.852,176.0062,175.8135,175.8809,96664.0
2020-01-28 14:30:00,182.55,182.82,182.53,182.65,88468.0,175.8906,176.1507,175.8713,175.9869,88468.0
2020-01-28 15:00:00,182.67,182.78,182.54,182.78,74753.0,176.0062,176.1122,175.8809,176.1122,74753.0
2020-01-28 15:30:00,182.78,182.8,182.35,182.37,105080.0,176.1122,176.1314,175.6978,175.7171,105080.0
2020-01-29 09:30:00,183.41,183.46,182.6,182.67,147573.0,176.7192,176.7674,175.9387,176.0062,147573.0
2020-01-29 10:00:00,182.64,182.68,182.16,182.67,101396.0,175.9773,176.0158,175.5148,176.0062,101396.0
2020-01-29 10:30:00,182.67,183.09,182.6,183.06,31626.0,176.0062,176.4109,175.9387,176.3819,31626.0
2020-01-29 11:00:00,183.07,183.3,182.99,183.25,26649.0,176.3916,176.6132,176.3145,176.565,26649.0
2020-01-29 11:30:00,183.26,183.34,183.03,183.31,32216.0,176.5747,176.6517,176.353,176.6228,32216.0
2020-01-29 12:00:00,183.3,183.47,183.27,183.46,24538.0,176.6132,176.777,176.5843,176.7674,24538.0
2020-01-29 12:30:00,183.45,183.49,183.34,183.37,66318.0,176.7577,176.7963,176.6517,176.6806,66318.0
2020-01-29 13:00:00,183.38,183.63,183.27,183.62,34793.0,176.6903,176.9312,176.5843,176.9215,34793.0
2020-01-29 13:30:00,183.63,183.7,183.45,183.51,80670.0,176.9312,176.9986,176.7577,176.8155,80670.0
2020-01-29 14:00:00,183.5,183.92,183.4,183.71,85200.0,176.8059,177.2106,176.7095,177.0082,85200.0
2020-01-29 14:30:00,183.72,183.78,183.54,183.54,60573.0,177.0179,177.0757,176.8444,176.8444,60573.0
2020-01-29 15:00:00,183.53,183.59,182.97,183.37,61122.0,176.8348,176.8926,176.2952,176.6806,61122.0
2020-01-29 15:30:00,183.34,183.4,182.73,182.8,114541.0,176.6517,176.7095,176.064,176.1314,114541.0
2020-01-30 09:30:00,181.62,182.54,181.54,182.09,108800.0,174.9945,175.8809,174.9174,175.4473,108800.0
2020-01-30 10:00:00,182.06,182.53,181.97,182.1,36257.0,175.4184,175.8713,175.3317,175.457,36257.0
2020-01-30 10:30:00,182.02,182.07,181.13,181.13,41085.0,175.3799,175.4281,174.5224,174.5224,41085.0
2020-01-30 11:00:00,181.24,181.89,181.22,181.89,54461.0,174.6283,175.2546,174.6091,175.2546,54461.0
2020-01-30 11:30:00,181.75,182.26,181.71,181.99,45571.0,175.1197,175.6111,175.0812,175.351,45571.0
2020-01-30 12:00:00,181.95,182.04,181.6,181.6,22920.0,175.3124,175.3992,174.9752,174.9752,22920.0
2020-01-30 12:30:00,181.61,181.67,181.17,181.38,68385.0,174.9848,175.0427,174.5609,174.7632,68385.0
2020-01-30 13:00:00,181.39,181.57,181.27,181.48,224795.0,174.7729,174.9463,174.6572,174.8596,224795.0
2020-01-30 13:30:00,181.48,181.65,181.41,181.54,124501.0,174.8596,175.0234,174.7921,174.9174,124501.0
2020-01-30 14:00:00,181.58,182.04,181.56,181.95,35422.0,174.9559,175.3992,174.9367,175.3124,35422.0
2020-01-30 14:30:00,181.91,182.51,181.66,182.23,116374.0,175.2739,175.852,175.033,175.5822,116374.0
2020-01-30 15:00:00,182.35,182.73,182.22,182.55,260946.0,175.6978,176.064,175.5726,175.8906,260946.0
2020-01-30 15:30:00,182.58,183.28,182.51,183.14,132290.0,175.9195,176.5939,175.852,176.459,132290.0
2020-01-31 09:30:00,183.38,183.39,182.14,182.59,584038.0,176.6903,176.6999,175.4955,175.9291,584038.0
2020-01-31 10:00:00,182.53,182.53,181.62,181.62,66806.0,175.8713,175.8713,174.9945,174.9945,66806.0
2020-01-31 10:30:00,181.58,181.8,181.13,181.19,111892.0,174.9559,175.1679,174.5224,174.5802,111892.0
2020-01-31 11:00:00,181.22,181.45,180.49,180.64,100799.0,174.6091,174.8307,173.9057,174.0502,100799.0
2020-01-31 11:30:00,180.58,181.25,180.32,181.25,78419.0,173.9924,174.638,173.7419,174.638,78419.0
2020-01-31 12:00:00,181.26,181.26,180.7,180.94,61429.0,174.6476,174.6476,174.108,174.3393,61429.0
2020-01-31 12:30:00,180.9,180.9,180.26,180.57,125612.0,174.3007,174.3007,173.6841,173.9828,125612.0
2020-01-31 13:00:00,180.58,180.78,180.26,180.42,73451.0,173.9924,174.1851,173.6841,173.8383,73451.0
2020-01-31 13:30:00,180.37,180.46,179.94,180.46,120934.0,173.7901,173.8768,173.3758,173.8768,120934.0
2020-01-31 14:00:00,180.45,180.72,180.26,180.33,132810.0,173.8672,174.1273,173.6841,173.7515,132810.0
2020-01-31 14:30:00,180.3,180.85,180.28,180.51,67009.0,173.7226,174.2526,173.7034,173.925,67009.0
2020-01-31 15:00:00,180.45,180.58,179.82,179.86,1072836.0,173.8672,173.9924,173.2601,173.2987,1072836.0
2020-01-31 15:30:00,179.81,180.1,179.34,179.89,286540.0,173.2505,173.5299,172.7977,173.3276,286540.0
2020-02-03 09:30:00,180.69,182.15,180.57,182.13,144282.0,174.0984,175.5051,173.9828,175.4859,144282.0
2020-02-03 10:00:00,182.15,182.74,182.03,182.71,87974.0,175.5051,176.0736,175.3895,176.0447,87974.0
2020-02-03 10:30:00,182.73,182.75,182.08,182.25,64536.0,176.064,176.0833,175.4377,175.6015,64536.0
2020-02-03 11:00:00,182.26,182.49,182.13,182.19,88348.0,175.6111,175.8327,175.4859,175.5437,88348.0
2020-02-03 11:30:00,182.16,182.19,181.61,181.86,70022.0,175.5148,175.5437,174.9848,175.2257,70022.0
2020-02-03 12:00:00,181.84,182.14,181.69,182.03,38806.0,175.2065,175.4955,175.0619,175.3895,38806.0
2020-02-03 12:30:00,182.0,182.24,181.91,182.19,38905.0,175.3606,175.5919,175.2739,175.5437,38905.0
2020-02-03 13:00:00,182.21,182.21,181.67,181.83,125827.0,175.563,175.563,175.0427,175.1968,125827.0
2020-02-03 13:30:00,181.75,182.12,181.68,182.09,185656.0,175.1197,175.4762,175.0523,175.4473,185656.0
2020-02-03 14:00:00,182.09,182.09,181.75,181.94,60802.0,175.4473,175.4473,175.1197,175.3028,60802.0
2020-02-03 14:30:00,181.95,182.16,181.76,182.05,71415.0,175.3124,175.5148,175.1294,175.4088,71415.0
2020-02-03 15:00:00,182.04,182.29,181.98,182.29,113491.0,175.3992,175.64,175.3413,175.64,113491.0
2020-02-03 15:30:00,182.31,182.38,181.81,182.05,243313.0,175.6593,175.7268,175.1775,175.4088,243313.0
2020-02-04 09:30:00,184.37,184.88,184.06,184.79,165819.0,177.6442,178.1356,177.3455,178.0488,165819.0
2020-02-04 10:00:00,184.85,184.92,184.49,184.92,53379.0,178.1066,178.1741,177.7598,178.1741,53379.0
2020-02-04 10:30:00,184.95,185.19,184.86,185.02,53493.0,178.203,178.4342,178.1163,178.2704,53493.0
2020-02-04 11:00:00,185.02,185.43,185.0,185.35,317457.0,178.2704,178.6655,178.2512,178.5884,317457.0
2020-02-04 11:30:00,185.36,185.72,185.35,185.61,62722.0,178.598,178.9449,178.5884,178.8389,62722.0
2020-02-04 12:00:00,185.61,185.8,185.59,185.73,27264.0,178.8389,179.022,178.8197,178.9545,27264.0
2020-02-04 12:30:00,185.72,185.76,185.61,185.71,29843.0,178.9449,178.9835,178.8389,178.9353,29843.0
2020-02-04 13:00:00,185.72,185.78,185.34,185.49,21001.0,178.9449,179.0027,178.5788,178.7233,21001.0
2020-02-04 13:30:00,185.47,185.76,185.47,185.73,36824.0,178.704,178.9835,178.704,178.9545,36824.0
2020-02-04 14:00:00,185.75,185.91,185.73,185.75,56386.0,178.9738,179.128,178.9545,178.9738,56386.0
2020-02-04 14:30:00,185.73,185.99,185.73,185.9,71457.0,178.9545,179.2051,178.9545,179.1183,71457.0
2020-02-04 15:00:00,185.88,186.01,185.76,185.98,84861.0,179.0991,179.2243,178.9835,179.1954,84861.0
2020-02-04 15:30:00,185.99,186.03,185.51,185.66,164379.0,179.2051,179.2436,178.7426,178.8871,164379.0
2020-02-05 09:30:00,187.42,187.43,186.17,186.71,200476.0,180.5829,180.5925,179.3785,179.8988,200476.0
2020-02-05 10:00:00,186.78,186.89,185.78,185.95,108640.0,179.9662,180.0722,179.0027,179.1665,108640.0
2020-02-05 10:30:00,185.89,185.95,185.43,185.89,105530.0,179.1087,179.1665,178.6655,179.1087,105530.0
2020-02-05 11:00:00,185.86,186.14,185.76,186.0,61176.0,179.0798,179.3496,178.9835,179.2147,61176.0
2020-02-05 11:30:00,185.98,186.07,185.5,186.07,87639.0,179.1954,179.2821,178.7329,179.2821,87639.0
2020-02-05 12:00:00,186.02,186.27,186.02,186.11,26181.0,179.234,179.4748,179.234,179.3207,26181.0
2020-02-05 12:30:00,186.09,186.19,185.97,186.01,31822.0,179.3014,179.3978,179.1858,179.2243,31822.0
2020-02-05 13:00:00,185.95,185.97,185.74,185.86,66890.0,179.1665,179.1858,178.9642,179.0798,66890.0
2020-02-05 13:30:00,185.86,186.08,185.83,185.96,84410.0,179.0798,179.2918,179.0509,179.1762,84410.0
2020-02-05 14:00:00,185.95,186.12,185.76,186.12,162925.0,179.1665,179.3303,178.9835,179.3303,162925.0
2020-02-05 14:30:00,186.08,186.53,186.0,186.45,97487.0,179.2918,179.7254,179.2147,179.6483,97487.0
2020-02-05 15:00:00,186.46,186.71,186.41,186.45,135148.0,179.6579,179.8988,179.6097,179.6483,135148.0
2020-02-05 15:30:00,186.44,186.48,186.06,186.43,263092.0,179.6386,179.6772,179.2725,179.629,263092.0
2020-02-06 09:30:00,187.1,187.16,186.36,187.1,156141.0,180.2746,180.3324,179.5616,180.2746,156141.0
2020-02-06 10:00:00,187.17,187.2,186.65,186.76,133848.0,180.342,180.3709,179.841,179.947,133848.0
2020-02-06 10:30:00,186.71,187.13,186.69,187.02,54269.0,179.8988,180.3035,179.8795,180.1975,54269.0
2020-02-06 11:00:00,187.01,187.48,186.93,187.39,45059.0,180.1879,180.6407,180.1108,180.554,45059.0
2020-02-06 11:30:00,187.41,187.45,187.07,187.09,60808.0,180.5733,180.6118,180.2457,180.2649,60808.0
2020-02-06 12:00:00,187.07,187.41,187.05,187.41,38303.0,180.2457,180.5733,180.2264,180.5733,38303.0
2020-02-06 12:30:00,187.42,187.53,187.36,187.53,34940.0,180.5829,180.6889,180.5251,180.6889,34940.0
2020-02-06 13:00:00,187.51,187.58,187.33,187.33,34728.0,180.6696,180.7371,180.4962,180.4962,34728.0
2020-02-06 13:30:00,187.33,187.47,187.24,187.44,63909.0,180.4962,180.6311,180.4095,180.6022,63909.0
2020-02-06 14:00:00,187.43,187.58,187.31,187.46,63870.0,180.5925,180.7371,180.4769,180.6214,63870.0
2020-02-06 14:30:00,187.46,187.53,187.31,187.33,49114.0,180.6214,180.6889,180.4769,180.4962,49114.0
2020-02-06 15:00:00,187.33,187.51,187.16,187.22,118119.0,180.4962,180.6696,180.3324,180.3902,118119.0
2020-02-06 15:30:00,187.24,187.61,187.22,187.55,145882.0,180.4095,180.766,180.3902,180.7082,145882.0
2020-02-07 09:30:00,186.76,186.97,186.39,186.61,216993.0,179.947,180.1493,179.5905,179.8024,216993.0
2020-02-07 10:00:00,186.6,187.13,186.46,187.09,48146.0,179.7928,180.3035,179.6579,180.2649,48146.0
2020-02-07 10:30:00,187.08,187.32,187.04,187.14,51744.0,180.2553,180.4865,180.2168,180.3131,51744.0
2020-02-07 11:00:00,187.08,187.45,186.98,187.42,53781.0,180.2553,180.6118,180.1589,180.5829,53781.0
2020-02-07 11:30:00,187.45,187.62,187.27,187.41,71948.0,180.6118,180.7756,180.4384,180.5733,71948.0
2020-02-07 12:00:00,187.4,187.57,187.32,187.54,38231.0,180.5636,180.7274,180.4865,180.6985,38231.0
2020-02-07 12:30:00,187.52,187.52,187.3,187.39,29833.0,180.6792,180.6792,180.4673,180.554,29833.0
2020-02-07 13:00:00,187.37,187.37,187.19,187.31,20144.0,180.5347,180.5347,180.3613,180.4769,20144.0
2020-02-07 13:30:00,187.31,187.35,186.75,186.75,148694.0,180.4769,180.5154,179.9373,179.9373,148694.0
2020-02-07 14:00:00,186.7,186.74,186.27,186.47,146451.0,179.8892,179.9277,179.4748,179.6675,146451.0
2020-02-07 14:30:00,186.49,186.81,186.48,186.8,46649.0,179.6868,179.9951,179.6772,179.9855,46649.0
2020-02-07 15:00:00,186.8,186.87,186.51,186.6,50862.0,179.9855,180.053,179.7061,179.7928,50862.0
2020-02-07 15:30:00,186.61,186.88,186.5,186.73,164060.0,179.8024,180.0626,179.6965,179.9181,164060.0
2020-02-10 09:30:00,186.14,187.37,186.14,187.35,140499.0,179.3496,180.5347,179.3496,180.5154,140499.0
2020-02-10 10:00:00,187.43,187.69,187.36,187.69,50228.0,180.5925,180.843,180.5251,180.843,50228.0
2020-02-10 10:30:00,187.71,188.0,187.65,187.67,31126.0,180.8623,181.1417,180.8045,180.8238,31126.0
2020-02-10 11:00:00,187.69,187.91,187.61,187.88,138130.0,180.843,181.055,180.766,181.0261,138130.0
2020-02-10 11:30:00,187.89,188.11,187.82,187.94,30632.0,181.0357,181.2477,180.9683,181.0839,30632.0
2020-02-10 12:00:00,187.91,187.94,187.68,187.74,31745.0,181.055,181.0839,180.8334,180.8912,31745.0
2020-02-10 12:30:00,187.76,187.83,187.6,187.74,35002.0,180.9105,180.9779,180.7563,180.8912,35002.0
2020-02-10 13:00:00,187.77,187.94,187.74,187.86,30202.0,180.9201,181.0839,180.8912,181.0068,30202.0
2020-02-10 13:30:00,187.87,187.96,187.8,187.82,32326.0,181.0165,181.1032,180.949,180.9683,32326.0
2020-02-10 14:00:00,187.84,187.97,187.71,187.96,25660.0,180.9876,181.1128,180.8623,181.1032,25660.0
2020-02-10 14:30:00,187.96,188.21,187.91,188.2,41637.0,181.1032,181.3441,181.055,181.3344,41637.0
2020-02-10 15:00:00,188.2,188.46,188.19,188.43,66615.0,181.3344,181.585,181.3248,181.556,66615.0
2020-02-10 15:30:00,188.44,188.76,188.29,188.76,180274.0,181.5657,181.874,181.4212,181.874,180274.0
2020-02-11 09:30:00,189.84,189.84,189.07,189.32,138575.0,182.9146,182.9146,182.1727,182.4136,138575.0
2020-02-11 10:00:00,189.41,190.01,189.41,190.01,127202.0,182.5003,183.0784,182.5003,183.0784,127202.0
2020-02-11 10:30:00,190.03,190.13,189.82,189.91,170359.0,183.0977,183.194,182.8953,182.9821,170359.0
2020-02-11 11:00:00,189.92,190.01,189.78,189.82,61134.0,182.9917,183.0784,182.8568,182.8953,61134.0
2020-02-11 11:30:00,189.79,189.83,189.21,189.27,70931.0,182.8664,182.905,182.3076,182.3654,70931.0
2020-02-11 12:00:00,189.28,189.51,189.27,189.43,38978.0,182.375,182.5967,182.3654,182.5196,38978.0
2020-02-11 12:30:00,189.42,189.62,189.39,189.62,21002.0,182.5099,182.7026,182.481,182.7026,21002.0
2020-02-11 13:00:00,189.6,189.81,189.59,189.64,23130.0,182.6834,182.8857,182.6737,182.7219,23130.0
2020-02-11 13:30:00,189.64,189.66,189.2,189.26,29892.0,182.7219,182.7412,182.298,182.3558,29892.0
2020-02-11 14:00:00,189.25,189.31,188.81,188.95,64927.0,182.3461,182.4039,181.9222,182.0571,64927.0
2020-02-11 14:30:00,188.98,189.2,188.91,188.95,46914.0,182.086,182.298,182.0185,182.0571,46914.0
2020-02-11 15:00:00,188.96,189.05,188.43,188.77,88759.0,182.0667,182.1534,181.556,181.8836,88759.0
2020-02-11 15:30:00,188.81,189.01,188.62,188.85,104307.0,181.9222,182.1149,181.7391,181.9607,104307.0
2020-02-12 09:30:00,189.76,190.04,189.28,189.61,102138.0,182.8375,183.1073,182.375,182.693,102138.0
2020-02-12 10:00:00,189.63,189.76,189.28,189.58,58117.0,182.7123,182.8375,182.375,182.6641,58117.0
2020-02-12 10:30:00,189.53,189.7,189.43,189.52,53856.0,182.6159,182.7797,182.5196,182.6063,53856.0
2020-02-12 11:00:00,189.57,190.1,189.57,190.09,36128.0,182.6545,183.1651,182.6545,183.1555,36128.0
2020-02-12 11:30:00,190.11,190.24,189.98,190.08,37610.0,183.1748,183.3,183.0495,183.1459,37610.0
2020-02-12 12:00:00,190.12,190.21,189.99,190.18,23114.0,183.1844,183.2711,183.0591,183.2422,23114.0
2020-02-12 12:30:00,190.18,190.34,190.15,190.2,28647.0,183.2422,183.3964,183.2133,183.2615,28647.0
2020-02-12 13:00:00,190.25,190.25,189.9,190.03,37064.0,183.3097,183.3097,182.9724,183.0977,37064.0
2020-02-12 13:30:00,190.02,190.18,190.02,190.16,44316.0,183.088,183.2422,183.088,183.2229,44316.0
2020-02-12 14:00:00,190.19,190.21,190.11,190.13,26195.0,183.2518,183.2711,183.1748,183.194,26195.0
2020-02-12 14:30:00,190.12,190.31,190.1,190.21,49318.0,183.1844,183.3675,183.1651,183.2711,49318.0
2020-02-12 15:00:00,190.25,190.35,190.05,190.23,60395.0,183.3097,183.406,183.117,183.2904,60395.0
2020-02-12 15:30:00,190.23,190.57,190.16,190.47,439188.0,183.2904,183.618,183.2229,183.5216,439188.0
2020-02-13 09:30:00,189.36,190.17,189.21,189.75,140823.0,182.4521,183.2326,182.3076,182.8279,140823.0
2020-02-13 10:00:00,189.77,190.01,189.52,189.93,41800.0,182.8472,183.0784,182.6063,183.0013,41800.0
2020-02-13 10:30:00,189.9,190.39,189.79,190.36,32981.0,182.9724,183.4445,182.8664,183.4156,32981.0
2020-02-13 11:00:00,190.42,190.58,190.29,190.57,33263.0,183.4735,183.6276,183.3482,183.618,33263.0
2020-02-13 11:30:00,190.59,190.78,190.43,190.53,26066.0,183.6373,183.8203,183.4831,183.5794,26066.0
2020-02-13 12:00:00,190.52,190.82,190.51,190.67,46801.0,183.5698,183.8589,183.5602,183.7143,46801.0
2020-02-13 12:30:00,190.71,190.77,190.39,190.4,67468.0,183.7529,183.8107,183.4445,183.4542,67468.0
2020-02-13 13:00:00,190.39,190.66,190.31,190.66,18323.0,183.4445,183.7047,183.3675,183.7047,18323.0
2020-02-13 13:30:00,190.63,191.04,190.62,191.01,35311.0,183.6758,184.0708,183.6662,184.0419,35311.0
2020-02-13 14:00:00,190.96,191.12,190.75,190.78,46264.0,183.9938,184.1479,183.7914,183.8203,46264.0
2020-02-13 14:30:00,190.78,190.97,190.69,190.86,41771.0,183.8203,184.0034,183.7336,183.8974,41771.0
2020-02-13 15:00:00,190.89,190.94,190.44,190.52,48104.0,183.9263,183.9745,183.4927,183.5698,48104.0
2020-02-13 15:30:00,190.53,190.53,190.14,190.32,253736.0,183.5794,183.5794,183.2037,183.3771,253736.0
2020-02-14 09:30:00,190.56,190.99,190.41,190.48,106994.0,183.6083,184.0227,183.4638,183.5313,106994.0
2020-02-14 10:00:00,190.47,190.72,190.29,190.69,64865.0,183.5216,183.7625,183.3482,183.7336,64865.0
2020-02-14 10:30:00,190.63,191.05,190.63,191.02,44402.0,183.6758,184.0805,183.6758,184.0516,44402.0
2020-02-14 11:00:00,191.03,191.15,190.92,190.93,39916.0,184.0612,184.1768,183.9552,183.9648,39916.0
2020-02-14 11:30:00,190.98,191.01,190.83,190.84,74143.0,184.013,184.0419,183.8685,183.8781,74143.0
2020-02-14 12:00:00,190.89,190.92,190.47,190.55,62187.0,183.9263,183.9552,183.5216,183.5987,62187.0
2020-02-14 12:30:00,190.56,190.67,190.34,190.45,51275.0,183.6083,183.7143,183.3964,183.5024,51275.0
2020-02-14 13:00:00,190.44,190.59,190.33,190.44,66873.0,183.4927,183.6373,183.3867,183.4927,66873.0
2020-02-14 13:30:00,190.43,190.61,190.39,190.43,62743.0,183.4831,183.6565,183.4445,183.4831,62743.0
2020-02-14 14:00:00,190.4,190.64,190.23,190.63,81200.0,183.4542,183.6854,183.2904,183.6758,81200.0
2020-02-14 14:30:00,190.61,190.83,190.53,190.63,93437.0,183.6565,183.8685,183.5794,183.6758,93437.0
2020-02-14 15:00:00,190.63,190.68,190.42,190.53,129116.0,183.6758,183.724,183.4735,183.5794,129116.0
2020-02-14 15:30:00,190.51,191.03,190.49,191.01,153641.0,183.5602,184.0612,183.5409,184.0419,153641.0
2020-02-18 09:30:00,190.14,191.0,190.13,191.0,131372.0,183.2037,184.0323,183.194,184.0323,131372.0
2020-02-18 10:00:00,190.97,191.03,190.45,190.45,70230.0,184.0034,184.0612,183.5024,183.5024,70230.0
2020-02-18 10:30:00,190.5,190.98,190.48,190.79,62513.0,183.5505,184.013,183.5313,183.83,62513.0
2020-02-18 11:00:00,190.8,190.83,190.28,190.28,67331.0,183.8396,183.8685,183.3386,183.3386,67331.0
2020-02-18 11:30:00,190.31,190.46,190.09,190.15,31872.0,183.3675,183.512,183.1555,183.2133,31872.0
2020-02-18 12:00:00,190.17,190.43,190.1,190.41,40974.0,183.2326,183.4831,183.1651,183.4638,40974.0
2020-02-18 12:30:00,190.43,190.7,190.43,190.63,55535.0,183.4831,183.7432,183.4831,183.6758,55535.0
2020-02-18 13:00:00,190.72,190.83,190.71,190.77,18587.0,183.7625,183.8685,183.7529,183.8107,18587.0
2020-02-18 13:30:00,190.76,190.84,190.55,190.67,31140.0,183.801,183.8781,183.5987,183.7143,31140.0
2020-02-18 14:00:00,190.67,191.11,190.54,191.06,38032.0,183.7143,184.1383,183.5891,184.0901,38032.0
2020-02-18 14:30:00,191.05,191.18,190.94,191.12,81270.0,184.0805,184.2057,183.9745,184.1479,81270.0
2020-02-18 15:00:00,191.12,191.28,191.03,191.09,78256.0,184.1479,184.3021,184.0612,184.119,78256.0
2020-02-18 15:30:00,191.07,191.09,190.84,190.98,111554.0,184.0997,184.119,183.8781,184.013,111554.0
2020-02-19 09:30:00,191.84,192.29,191.72,192.18,112570.0,184.8417,185.2752,184.726,185.1692,112570.0
2020-02-19 10:00:00,192.15,192.4,192.1,192.22,45865.0,185.1403,185.3812,185.0922,185.2078,45865.0
2020-02-19 10:30:00,192.26,192.38,192.19,192.36,32369.0,185.2463,185.362,185.1789,185.3427,32369.0
2020-02-19 11:00:00,192.37,192.68,192.35,192.67,27138.0,185.3523,185.651,185.333,185.6414,27138.0
2020-02-19 11:30:00,192.67,192.7,192.51,192.55,19450.0,185.6414,185.6703,185.4872,185.5258,19450.0
2020-02-19 12:00:00,192.51,192.67,192.49,192.54,18378.0,185.4872,185.6414,185.4679,185.5161,18378.0
2020-02-19 12:30:00,192.55,192.68,192.54,192.56,22419.0,185.5258,185.651,185.5161,185.5354,22419.0
2020-02-19 13:00:00,192.56,192.61,192.5,192.56,25002.0,185.5354,185.5836,185.4776,185.5354,25002.0
2020-02-19 13:30:00,192.56,192.58,192.45,192.48,27385.0,185.5354,185.5547,185.4294,185.4583,27385.0
2020-02-19 14:00:00,192.5,192.67,192.43,192.62,53498.0,185.4776,185.6414,185.4101,185.5932,53498.0
2020-02-19 14:30:00,192.62,192.75,192.6,192.63,43170.0,185.5932,185.7185,185.5739,185.6028,43170.0
2020-02-19 15:00:00,192.64,192.69,192.43,192.45,47616.0,185.6125,185.6606,185.4101,185.4294,47616.0
2020-02-19 15:30:00,192.45,192.5,192.15,192.29,148830.0,185.4294,185.4776,185.1403,185.2752,148830.0
2020-02-20 09:30:00,191.88,192.35,191.77,192.29,134434.0,184.8802,185.333,184.7742,185.2752,134434.0
2020-02-20 10:00:00,192.37,192.49,192.14,192.23,30976.0,185.3523,185.4679,185.1307,185.2174,30976.0
2020-02-20 10:30:00,192.24,192.5,192.14,192.15,70943.0,185.2271,185.4776,185.1307,185.1403,70943.0
2020-02-20 11:00:00,192.13,192.14,190.37,190.37,84328.0,185.1211,185.1307,183.4253,183.4253,84328.0
2020-02-20 11:30:00,190.37,190.48,188.82,190.08,278987.0,183.4253,183.5313,181.9318,183.1459,278987.0
2020-02-20 12:00:00,190.06,190.09,189.53,189.59,136376.0,183.1266,183.1555,182.6159,182.6737,136376.0
2020-02-20 12:30:00,189.66,190.14,189.53,190.14,89524.0,182.7412,183.2037,182.6159,183.2037,89524.0
2020-02-20 13:00:00,190.13,190.8,190.01,190.51,191900.0,183.194,183.8396,183.0784,183.5602,191900.0
2020-02-20 13:30:00,190.54,190.62,190.16,190.3,195736.0,183.5891,183.6662,183.2229,183.3578,195736.0
2020-02-20 14:00:00,190.33,190.89,190.33,190.71,150115.0,183.3867,183.9263,183.3867,183.7529,150115.0
2020-02-20 14:30:00,190.7,191.13,190.69,190.88,199411.0,183.7432,184.1576,183.7336,183.9167,199411.0
2020-02-20 15:00:00,190.91,191.0,190.51,190.92,96220.0,183.9456,184.0323,183.5602,183.9552,96220.0
2020-02-20 15:30:00,190.99,191.23,190.81,191.09,77342.0,184.0227,184.2539,183.8492,184.119,77342.0
2020-02-21 09:30:00,190.15,190.53,188.28,188.85,336249.0,183.2133,183.5794,181.4115,181.9607,336249.0
2020-02-21 10:00:00,188.85,189.23,188.58,189.06,139466.0,181.9607,182.3269,181.7006,182.1631,139466.0
2020-02-21 10:30:00,189.01,189.09,188.21,188.76,144631.0,182.1149,182.192,181.3441,181.874,144631.0
2020-02-21 11:00:00,188.79,189.07,188.63,189.03,60809.0,181.9029,182.1727,181.7488,182.1342,60809.0
2020-02-21 11:30:00,189.04,189.25,188.88,189.03,66293.0,182.1438,182.3461,181.9896,182.1342,66293.0
2020-02-21 12:00:00,189.08,189.32,188.82,188.84,46579.0,182.1823,182.4136,181.9318,181.9511,46579.0
2020-02-21 12:30:00,188.86,188.92,188.47,188.58,46864.0,181.9704,182.0282,181.5946,181.7006,46864.0
2020-02-21 13:00:00,188.55,188.78,188.3,188.38,49129.0,181.6717,181.8933,181.4308,181.5079,49129.0
2020-02-21 13:30:00,188.29,188.34,187.47,187.82,227162.0,181.4212,181.4693,180.6311,180.9683,227162.0
2020-02-21 14:00:00,187.82,188.02,187.49,187.85,145764.0,180.9683,181.161,180.6503,180.9972,145764.0
2020-02-21 14:30:00,187.82,188.12,187.75,188.03,65263.0,180.9683,181.2574,180.9009,181.1706,65263.0
2020-02-21 15:00:00,187.98,188.05,187.64,187.74,128760.0,181.1225,181.1899,180.7949,180.8912,128760.0
2020-02-21 15:30:00,187.73,188.43,187.51,188.12,300145.0,180.8816,181.556,180.6696,181.2574,300145.0
2020-02-24 09:30:00,180.67,183.1,180.19,182.94,342480.0,174.0791,176.4205,173.6166,176.2663,342480.0
2020-02-24 10:00:00,182.94,183.24,182.2,182.26,251267.0,176.2663,176.5554,175.5533,175.6111,251267.0
2020-02-24 10:30:00,182.25,182.56,181.73,182.48,145604.0,175.6015,175.9002,175.1005,175.8231,145604.0
2020-02-24 11:00:00,182.47,182.55,181.95,182.14,151336.0,175.8135,175.8906,175.3124,175.4955,151336.0
2020-02-24 11:30:00,182.19,182.23,181.35,181.71,194876.0,175.5437,175.5822,174.7343,175.0812,194876.0
2020-02-24 12:00:00,181.69,181.72,180.92,181.2,193528.0,175.0619,175.0908,174.32,174.5898,193528.0
2020-02-24 12:30:00,181.16,181.71,180.91,181.13,199985.0,174.5513,175.0812,174.3104,174.5224,199985.0
2020-02-24 13:00:00,181.09,181.25,180.39,181.24,263607.0,174.4838,174.638,173.8093,174.6283,263607.0
2020-02-24 13:30:00,181.25,181.61,181.08,181.55,134580.0,174.638,174.9848,174.4742,174.927,134580.0
2020-02-24 14:00:00,181.5,181.96,180.87,181.85,168455.0,174.8789,175.3221,174.2718,175.2161,168455.0
2020-02-24 14:30:00,181.89,182.75,181.74,182.68,204164.0,175.2546,176.0833,175.1101,176.0158,204164.0
2020-02-24 15:00:00,182.68,182.99,182.19,182.25,200100.0,176.0158,176.3145,175.5437,175.6015,200100.0
2020-02-24 15:30:00,182.24,182.36,181.25,181.27,252790.0,175.5919,175.7075,174.638,174.6572,252790.0
2020-02-25 09:30:00,182.43,183.04,181.24,181.94,256432.0,175.7749,176.3627,174.6283,175.3028,256432.0
2020-02-25 10:00:00,181.91,182.19,180.09,180.25,157401.0,175.2739,175.5437,173.5203,173.6745,157401.0
2020-02-25 10:30:00,180.29,180.79,178.97,179.79,384838.0,173.713,174.1948,172.4412,173.2312,384838.0
2020-02-25 11:00:00,179.73,179.97,178.23,178.97,216199.0,173.1734,173.4047,171.7281,172.4412,216199.0
2020-02-25 11:30:00,178.97,179.89,178.68,179.69,200959.0,172.4412,173.3276,172.1617,173.1349,200959.0
2020-02-25 12:00:00,179.74,179.9,178.87,179.04,353952.0,173.1831,173.3372,172.3448,172.5086,353952.0
2020-02-25 12:30:00,179.01,179.59,178.38,178.42,159317.0,172.4797,173.0385,171.8727,171.9112,159317.0
2020-02-25 13:00:00,178.36,178.79,177.83,178.21,222568.0,171.8534,172.2677,171.3427,171.7089,222568.0
2020-02-25 13:30:00,178.09,178.21,177.23,177.23,285291.0,171.5933,171.7089,170.7646,170.7646,285291.0
2020-02-25 14:00:00,177.23,177.31,175.81,175.92,401346.0,170.7646,170.8417,169.3964,169.5024,401346.0
2020-02-25 14:30:00,175.81,177.11,175.53,176.79,317844.0,169.3964,170.649,169.1266,170.3407,317844.0
2020-02-25 15:00:00,176.86,177.62,175.8,176.22,301983.0,170.4081,171.1404,169.3868,169.7915,301983.0
2020-02-25 15:30:00,176.18,176.62,175.27,175.89,396023.0,169.7529,170.1769,168.8761,169.4735,396023.0
2020-02-26 09:30:00,176.48,179.14,176.48,177.84,554238.0,170.042,172.6049,170.042,171.3524,554238.0
2020-02-26 10:00:00,177.81,178.79,177.29,178.39,351086.0,171.3235,172.2677,170.8224,171.8823,351086.0
2020-02-26 10:30:00,178.44,179.43,178.38,178.95,214467.0,171.9305,172.8844,171.8727,172.4219,214467.0
2020-02-26 11:00:00,178.96,179.29,178.26,179.19,120766.0,172.4315,172.7495,171.7571,172.6531,120766.0
2020-02-26 11:30:00,179.19,179.19,177.79,177.9,149561.0,172.6531,172.6531,171.3042,171.4102,149561.0
2020-02-26 12:00:00,177.84,178.04,176.15,177.08,279924.0,171.3524,171.5451,169.724,170.6201,279924.0
2020-02-26 12:30:00,177.09,177.73,176.93,177.24,147430.0,170.6297,171.2464,170.4756,170.7743,147430.0
2020-02-26 13:00:00,177.28,177.46,176.73,177.16,90994.0,170.8128,170.9862,170.2829,170.6972,90994.0
2020-02-26 13:30:00,177.12,177.12,174.93,175.32,302518.0,170.6586,170.6586,168.5485,168.9243,302518.0
2020-02-26 14:00:00,175.46,176.53,175.09,175.99,180679.0,169.0592,170.0902,168.7027,169.5699,180679.0
2020-02-26 14:30:00,175.99,176.45,175.54,175.58,338579.0,169.5699,170.0131,169.1363,169.1748,338579.0
2020-02-26 15:00:00,175.59,176.87,175.59,176.18,332071.0,169.1845,170.4178,169.1845,169.7529,332071.0
2020-02-26 15:30:00,176.17,176.37,175.8,175.84,483879.0,169.7433,169.936,169.3868,169.4253,483879.0
2020-02-27 09:30:00,171.47,172.66,170.64,171.97,368969.0,165.2148,166.3613,164.415,165.6965,368969.0
2020-02-27 10:00:00,171.96,172.47,170.11,170.32,372789.0,165.6869,166.1783,163.9044,164.1067,372789.0
2020-02-27 10:30:00,170.38,172.0,169.18,172.0,293052.0,164.1645,165.7254,163.0083,165.7254,293052.0
2020-02-27 11:00:00,172.03,173.22,171.92,171.95,217193.0,165.7543,166.9009,165.6483,165.6772,217193.0
2020-02-27 11:30:00,171.84,172.87,171.13,172.81,263980.0,165.5713,166.5637,164.8872,166.5059,263980.0
2020-02-27 12:00:00,172.75,173.86,172.48,173.54,130343.0,166.4481,167.5176,166.1879,167.2092,130343.0
2020-02-27 12:30:00,173.33,174.66,173.33,173.63,136379.0,167.0069,168.2884,167.0069,167.296,136379.0
2020-02-27 13:00:00,173.62,174.5,173.1,173.11,132812.0,167.2863,168.1342,166.7853,166.7949,132812.0
2020-02-27 13:30:00,173.14,173.4,171.26,171.67,218734.0,166.8238,167.0743,165.0124,165.4075,218734.0
2020-02-27 14:00:00,171.67,172.11,170.89,172.03,184111.0,165.4075,165.8314,164.6559,165.7543,184111.0
2020-02-27 14:30:00,171.98,171.98,170.84,170.93,191577.0,165.7061,165.7061,164.6077,164.6945,191577.0
2020-02-27 15:00:00,170.89,171.64,170.34,170.42,195517.0,164.6559,165.3786,164.126,164.2031,195517.0
2020-02-27 15:30:00,170.45,170.62,167.76,167.82,503707.0,164.232,164.3958,161.6401,161.6979,503707.0
2020-02-28 09:30:00,161.87,165.37,161.5,162.65,975947.0,155.965,159.3373,155.6085,156.7165,975947.0
2020-02-28 10:00:00,162.61,163.71,161.46,162.3,362127.0,156.678,157.7378,155.5699,156.3793,362127.0
2020-02-28 10:30:00,162.17,164.34,162.13,164.22,514261.0,156.254,158.3449,156.2155,158.2292,514261.0
2020-02-28 11:00:00,164.22,165.18,162.66,165.18,365996.0,158.2292,159.1542,156.7261,159.1542,365996.0
2020-02-28 11:30:00,165.25,168.06,164.71,165.4,357204.0,159.2217,161.9291,158.7014,159.3662,357204.0
2020-02-28 12:00:00,165.41,166.2,164.4,166.15,183083.0,159.3758,160.137,158.4027,160.0888,183083.0
2020-02-28 12:30:00,166.19,167.09,165.44,166.98,201802.0,160.1274,160.9945,159.4047,160.8885,201802.0
2020-02-28 13:00:00,166.84,167.38,165.81,165.81,199974.0,160.7537,161.274,159.7612,159.7612,199974.0
2020-02-28 13:30:00,165.65,165.65,163.54,164.29,219191.0,159.6071,159.6071,157.574,158.2967,219191.0
2020-02-28 14:00:00,163.98,164.82,163.07,164.33,236735.0,157.998,158.8073,157.1212,158.3352,236735.0
2020-02-28 14:30:00,164.35,166.63,164.19,165.09,317503.0,158.3545,160.5513,158.2003,159.0675,317503.0
2020-02-28 15:00:00,165.16,165.73,163.73,163.77,222307.0,159.1349,159.6841,157.7571,157.7956,222307.0
2020-02-28 15:30:00,163.7,167.95,163.36,167.95,715397.0,157.7282,161.8232,157.4006,161.8232,715397.0
2020-03-02 09:30:00,169.64,170.4,168.04,168.72,290170.0,163.4515,164.1838,161.9099,162.5651,290170.0
2020-03-02 10:00:00,168.53,168.88,167.24,168.07,97425.0,162.382,162.7192,161.1391,161.9388,97425.0
2020-03-02 10:30:00,168.18,170.29,167.44,169.44,187355.0,162.0448,164.0778,161.3318,163.2588,187355.0
2020-03-02 11:00:00,169.39,171.53,169.34,171.33,160059.0,163.2106,165.2726,163.1625,165.0799,160059.0
2020-03-02 11:30:00,171.37,172.63,171.0,172.52,160877.0,165.1184,166.3324,164.7619,166.2264,160877.0
2020-03-02 12:00:00,172.53,172.74,171.18,171.66,88642.0,166.2361,166.4384,164.9353,165.3978,88642.0
2020-03-02 12:30:00,171.71,172.56,171.71,172.5,90511.0,165.446,166.265,165.446,166.2072,90511.0
2020-03-02 13:00:00,172.62,172.66,170.89,171.12,110372.0,166.3228,166.3613,164.6559,164.8775,110372.0
2020-03-02 13:30:00,171.12,172.02,170.81,171.79,190288.0,164.8775,165.7447,164.5788,165.5231,190288.0
2020-03-02 14:00:00,171.78,172.27,171.21,171.22,104908.0,165.5134,165.9856,164.9642,164.9739,104908.0
2020-03-02 14:30:00,171.38,171.44,169.81,170.43,105562.0,165.128,165.1858,163.6153,164.2127,105562.0
2020-03-02 15:00:00,170.44,172.44,170.38,172.19,166701.0,164.2223,166.1494,164.1645,165.9085,166701.0
2020-03-02 15:30:00,172.38,175.68,172.19,175.66,564099.0,166.0916,169.2712,165.9085,169.2519,564099.0
2020-03-03 09:30:00,176.4,176.6,173.37,173.97,217004.0,169.9649,170.1576,167.0454,167.6236,217004.0
2020-03-03 10:00:00,173.9,178.3,173.87,176.19,312155.0,167.5561,171.7956,167.5272,169.7626,312155.0
2020-03-03 10:30:00,176.14,177.14,175.7,176.79,239663.0,169.7144,170.6779,169.2904,170.3407,239663.0
2020-03-03 11:00:00,176.7,176.86,172.35,172.67,211959.0,170.254,170.4081,166.0626,166.371,211959.0
2020-03-03 11:30:00,172.54,174.89,172.5,174.81,90430.0,166.2457,168.51,166.2072,168.4329,90430.0
2020-03-03 12:00:00,174.55,175.37,173.56,173.81,36758.0,168.1824,168.9725,167.2285,167.4694,36758.0
2020-03-03 12:30:00,173.76,174.4,173.16,173.53,71431.0,167.4212,168.0379,166.8431,167.1996,71431.0
2020-03-03 13:00:00,173.42,173.42,171.17,171.85,155375.0,167.0936,167.0936,164.9257,165.5809,155375.0
2020-03-03 13:30:00,171.86,172.36,170.25,170.25,111930.0,165.5905,166.0723,164.0393,164.0393,111930.0
2020-03-03 14:00:00,170.45,170.67,168.84,170.35,145081.0,164.232,164.4439,162.6807,164.1356,145081.0
2020-03-03 14:30:00,170.44,171.2,169.35,170.79,108183.0,164.2223,164.9546,163.1721,164.5596,108183.0
2020-03-03 15:00:00,170.8,172.58,170.64,172.51,137714.0,164.5692,166.2843,164.415,166.2168,137714.0
2020-03-03 15:30:00,172.38,172.5,169.84,170.3,287022.0,166.0916,166.2072,163.6442,164.0874,287022.0
2020-03-04 09:30:00,174.21,174.77,172.32,172.67,165530.0,167.8548,168.3944,166.0337,166.371,165530.0
2020-03-04 10:00:00,172.83,174.5,172.45,174.3,111754.0,166.5251,168.1342,166.159,167.9415,111754.0
2020-03-04 10:30:00,174.22,174.22,173.0,173.17,87956.0,167.8644,167.8644,166.6889,166.8527,87956.0
2020-03-04 11:00:00,173.17,173.95,172.8,173.94,61166.0,166.8527,167.6043,166.4962,167.5946,61166.0
2020-03-04 11:30:00,173.99,174.0,172.8,173.37,140753.0,167.6428,167.6525,166.4962,167.0454,140753.0
2020-03-04 12:00:00,173.11,174.1,173.11,174.07,151803.0,166.7949,167.7488,166.7949,167.7199,151803.0
2020-03-04 12:30:00,174.07,174.93,173.69,174.88,54851.0,167.7199,168.5485,167.3538,168.5004,54851.0
2020-03-04 13:00:00,174.94,175.82,174.9,175.49,69888.0,168.5582,169.4061,168.5196,169.0881,69888.0
2020-03-04 13:30:00,175.55,175.65,175.21,175.36,60847.0,169.1459,169.2423,168.8183,168.9628,60847.0
2020-03-04 14:00:00,175.39,175.92,174.88,175.76,101593.0,168.9917,169.5024,168.5004,169.3483,101593.0
2020-03-04 14:30:00,175.78,175.99,175.22,175.65,216168.0,169.3675,169.5699,168.828,169.2423,216168.0
2020-03-04 15:00:00,175.52,176.5,175.47,176.49,95423.0,169.117,170.0613,169.0688,170.0516,95423.0
2020-03-04 15:30:00,176.56,177.8,176.33,177.72,213846.0,170.1191,171.3138,169.8975,171.2368,213846.0
2020-03-05 09:30:00,173.51,174.3,172.73,172.96,114148.0,167.1803,167.9415,166.4288,166.6504,114148.0
2020-03-05 10:00:00,173.12,174.78,172.96,174.09,70768.0,166.8046,168.404,166.6504,167.7392,70768.0
2020-03-05 10:30:00,174.2,174.85,173.76,174.25,50152.0,167.8452,168.4714,167.4212,167.8933,50152.0
2020-03-05 11:00:00,174.29,175.66,174.24,175.28,77867.0,167.9319,169.2519,167.8837,168.8858,77867.0
2020-03-05 11:30:00,175.41,175.5,173.81,173.97,28480.0,169.011,169.0977,167.4694,167.6236,28480.0
2020-03-05 12:00:00,174.12,174.2,172.95,173.35,58536.0,167.7681,167.8452,166.6408,167.0262,58536.0
2020-03-05 12:30:00,173.33,173.58,171.86,172.22,78664.0,167.0069,167.2478,165.5905,165.9374,78664.0
2020-03-05 13:00:00,172.17,172.53,171.55,172.53,55161.0,165.8892,166.2361,165.2918,166.2361,55161.0
2020-03-05 13:30:00,172.5,173.16,172.28,172.51,53975.0,166.2072,166.8431,165.9952,166.2168,53975.0
2020-03-05 14:00:00,172.65,172.72,171.36,171.55,100766.0,166.3517,166.4192,165.1088,165.2918,100766.0
2020-03-05 14:30:00,171.7,172.48,171.59,171.98,68627.0,165.4364,166.1879,165.3304,165.7061,68627.0
2020-03-05 15:00:00,171.94,172.06,170.64,171.03,123776.0,165.6676,165.7832,164.415,164.7908,123776.0
2020-03-05 15:30:00,170.92,172.36,170.79,171.9,281800.0,164.6848,166.0723,164.5596,165.6291,281800.0
2020-03-06 09:30:00,166.87,167.86,165.8,166.66,90554.0,160.7826,161.7364,159.7516,160.5802,90554.0
2020-03-06 10:00:00,167.03,168.85,166.36,168.75,92103.0,160.9367,162.6903,160.2912,162.594,92103.0
2020-03-06 10:30:00,169.01,169.51,168.0,168.87,134922.0,162.8445,163.3263,161.8713,162.7096,134922.0
2020-03-06 11:00:00,168.85,169.0,167.65,167.9,51094.0,162.6903,162.8349,161.5341,161.775,51094.0
2020-03-06 11:30:00,167.98,168.45,167.3,167.62,68811.0,161.8521,162.3049,161.1969,161.5052,68811.0
2020-03-06 12:00:00,167.45,167.45,166.57,166.61,64719.0,161.3414,161.3414,160.4935,160.532,64719.0
2020-03-06 12:30:00,166.56,168.12,166.56,167.36,69214.0,160.4839,161.987,160.4839,161.2547,69214.0
2020-03-06 13:00:00,167.36,168.45,167.3,167.91,92703.0,161.2547,162.3049,161.1969,161.7846,92703.0
2020-03-06 13:30:00,167.96,168.05,166.62,166.67,63759.0,161.8328,161.9195,160.5417,160.5899,63759.0
2020-03-06 14:00:00,166.74,166.93,166.13,166.57,80125.0,160.6573,160.8404,160.0696,160.4935,80125.0
2020-03-06 14:30:00,166.59,166.73,165.12,165.58,118571.0,160.5128,160.6477,159.0964,159.5396,118571.0
2020-03-06 15:00:00,165.34,166.73,164.93,166.1,162952.0,159.3084,160.6477,158.9133,160.0407,162952.0
2020-03-06 15:30:00,166.08,170.05,165.95,169.17,506245.0,160.0214,163.8466,159.8961,162.9987,506245.0
2020-03-09 09:30:00,156.19,160.35,155.5,160.09,174201.0,150.4922,154.5004,149.8273,154.2499,174201.0
2020-03-09 10:00:00,160.33,161.78,159.03,160.41,141189.0,154.4811,155.8782,153.2286,154.5582,141189.0
2020-03-09 10:30:00,160.68,161.16,159.46,159.58,99436.0,154.8184,155.2809,153.6429,153.7585,99436.0
2020-03-09 11:00:00,159.61,161.48,159.33,160.97,102688.0,153.7874,155.5892,153.5176,155.0978,102688.0
2020-03-09 11:30:00,160.91,162.89,160.52,162.25,184915.0,155.04,156.9478,154.6642,156.3311,184915.0
2020-03-09 12:00:00,162.22,163.05,161.33,161.39,123607.0,156.3022,157.1019,155.4447,155.5025,123607.0
2020-03-09 12:30:00,161.38,161.59,160.24,160.65,135357.0,155.4928,155.6952,154.3944,154.7895,135357.0
2020-03-09 13:00:00,160.7,161.34,160.0,160.27,94438.0,154.8376,155.4543,154.1632,154.4233,94438.0
2020-03-09 13:30:00,160.08,160.16,158.39,158.54,109604.0,154.2403,154.3173,152.6119,152.7564,109604.0
2020-03-09 14:00:00,158.69,159.46,157.6,158.08,135239.0,152.901,153.6429,151.8507,152.3132,135239.0
2020-03-09 14:30:00,157.81,159.4,157.2,158.97,112581.0,152.0531,153.5851,151.4653,153.1708,112581.0
2020-03-09 15:00:00,158.91,160.21,158.23,159.51,147619.0,153.1129,154.3655,152.4577,153.6911,147619.0
2020-03-09 15:30:00,159.41,160.23,157.21,157.27,405453.0,153.5947,154.3848,151.475,151.5328,405453.0
2020-03-10 09:30:00,163.05,163.58,161.27,162.22,86096.0,157.1019,157.6126,155.3868,156.3022,86096.0
2020-03-10 10:00:00,162.29,163.54,161.95,162.28,136717.0,156.3696,157.574,156.042,156.36,136717.0
2020-03-10 10:30:00,162.29,162.34,160.3,160.3,206892.0,156.3696,156.4178,154.4522,154.4522,206892.0
2020-03-10 11:00:00,160.26,161.25,158.1,158.18,96064.0,154.4137,155.3676,152.3325,152.4096,96064.0
2020-03-10 11:30:00,158.25,159.68,157.35,158.96,165136.0,152.477,153.8549,151.6099,153.1611,165136.0
2020-03-10 12:00:00,159.02,161.25,159.02,159.96,115856.0,153.2189,155.3676,153.2189,154.1246,115856.0
2020-03-10 12:30:00,159.8,160.78,158.93,160.31,132149.0,153.9705,154.9147,153.1322,154.4619,132149.0
2020-03-10 13:00:00,160.19,161.66,159.56,160.92,269528.0,154.3462,155.7626,153.7392,155.0496,269528.0
2020-03-10 13:30:00,160.97,161.27,159.26,159.64,91656.0,155.0978,155.3868,153.4502,153.8163,91656.0
2020-03-10 14:00:00,159.56,160.37,158.91,160.28,108599.0,153.7392,154.5197,153.1129,154.433,108599.0
2020-03-10 14:30:00,160.28,162.91,160.25,162.32,117657.0,154.433,156.967,154.4041,156.3985,117657.0
2020-03-10 15:00:00,162.46,164.62,162.22,163.34,184191.0,156.5334,158.6146,156.3022,157.3813,184191.0
2020-03-10 15:30:00,163.47,165.88,162.98,165.88,520263.0,157.5066,159.8287,157.0345,159.8287,520263.0
2020-03-11 09:30:00,161.41,162.47,160.71,161.64,148936.0,155.5217,156.5431,154.8473,155.7434,148936.0
2020-03-11 10:00:00,161.74,162.48,160.67,160.67,61174.0,155.8397,156.5527,154.8087,154.8087,61174.0
2020-03-11 10:30:00,160.66,161.3,159.87,160.47,79876.0,154.7991,155.4158,154.0379,154.616,79876.0
2020-03-11 11:00:00,160.48,160.88,159.34,159.5,112124.0,154.6257,155.0111,153.5273,153.6814,112124.0
2020-03-11 11:30:00,159.56,160.39,159.38,160.12,57832.0,153.7392,154.539,153.5658,154.2788,57832.0
2020-03-11 12:00:00,160.08,161.68,159.74,160.42,90548.0,154.2403,155.7819,153.9127,154.5679,90548.0
2020-03-11 12:30:00,160.31,160.41,158.76,159.12,153731.0,154.4619,154.5582,152.9684,153.3153,153731.0
2020-03-11 13:00:00,159.18,159.29,158.24,159.19,135755.0,153.3731,153.4791,152.4674,153.3827,135755.0
2020-03-11 13:30:00,159.19,159.44,158.28,158.94,129416.0,153.3827,153.6236,152.5059,153.1418,129416.0
2020-03-11 14:00:00,159.08,159.14,157.55,157.69,285091.0,153.2767,153.3346,151.8026,151.9374,285091.0
2020-03-11 14:30:00,157.77,158.7,157.5,157.7,168163.0,152.0145,152.9106,151.7544,151.9471,168163.0
2020-03-11 15:00:00,157.79,157.92,156.06,157.23,148921.0,152.0338,152.1591,150.3669,151.4942,148921.0
2020-03-11 15:30:00,157.15,159.24,156.93,158.02,572287.0,151.4171,153.4309,151.2052,152.2554,572287.0
2020-03-12 09:30:00,146.6,149.74,140.23,148.71,386932.0,141.252,144.2775,135.1144,143.285,386932.0
2020-03-12 10:00:00,149.7,149.94,145.97,148.42,240558.0,144.2389,144.4702,140.645,143.0056,240558.0
2020-03-12 10:30:00,148.23,149.72,147.94,149.24,147997.0,142.8225,144.2582,142.5431,143.7957,147997.0
2020-03-12 11:00:00,148.93,149.1,146.84,147.15,128435.0,143.497,143.6608,141.4833,141.7819,128435.0
2020-03-12 11:30:00,147.14,147.72,145.21,146.35,199050.0,141.7723,142.3312,139.9127,141.0111,199050.0
2020-03-12 12:00:00,146.15,147.0,144.67,146.57,160636.0,140.8184,141.6374,139.3924,141.2231,160636.0
2020-03-12 12:30:00,146.33,151.31,145.37,150.61,184238.0,140.9919,145.7902,140.0669,145.1157,184238.0
2020-03-12 13:00:00,150.24,153.78,148.82,149.8,229421.0,144.7592,148.1701,143.391,144.3353,229421.0
2020-03-12 13:30:00,149.61,150.33,146.79,148.67,158471.0,144.1522,144.8459,141.4351,143.2465,158471.0
2020-03-12 14:00:00,149.04,149.32,146.2,146.89,338278.0,143.603,143.8728,140.8666,141.5314,338278.0
2020-03-12 14:30:00,146.81,148.23,145.9,145.97,170890.0,141.4544,142.8225,140.5775,140.645,170890.0
2020-03-12 15:00:00,146.0,147.64,145.09,145.27,261823.0,140.6739,142.2541,139.7971,139.9705,261823.0
2020-03-12 15:30:00,145.15,147.53,143.43,143.43,378967.0,139.8549,142.1481,138.1977,138.1977,378967.0
2020-03-13 09:30:00,151.55,152.08,147.38,148.44,579344.0,146.0214,146.5321,142.0036,143.0249,579344.0
2020-03-13 10:00:00,147.89,150.93,147.72,149.72,143554.0,142.495,145.4241,142.3312,144.2582,143554.0
2020-03-13 10:30:00,149.84,149.93,146.8,146.8,188235.0,144.3738,144.4605,141.4447,141.4447,188235.0
2020-03-13 11:00:00,146.68,148.36,145.86,145.86,130654.0,141.3291,142.9478,140.539,140.539,130654.0
2020-03-13 11:30:00,146.0,146.54,144.0,146.14,201942.0,140.6739,141.1942,138.7469,140.8088,201942.0
2020-03-13 12:00:00,146.14,146.57,144.84,145.54,253931.0,140.8088,141.2231,139.5562,140.2307,253931.0
2020-03-13 12:30:00,145.7,148.87,145.56,147.48,131003.0,140.3848,143.4392,140.25,142.0999,131003.0
2020-03-13 13:00:00,147.35,149.35,146.81,149.27,191763.0,141.9747,143.9017,141.4544,143.8246,191763.0
2020-03-13 13:30:00,149.22,150.08,148.25,149.67,135498.0,143.7764,144.6051,142.8418,144.21,135498.0
2020-03-13 14:00:00,149.42,149.42,147.3,147.37,173842.0,143.9691,143.9691,141.9265,141.9939,173842.0
2020-03-13 14:30:00,147.56,148.21,146.29,147.94,249441.0,142.177,142.8033,140.9533,142.5431,249441.0
2020-03-13 15:00:00,147.97,149.46,147.68,149.28,165940.0,142.572,144.0077,142.2926,143.8342,165940.0
2020-03-13 15:30:00,149.42,156.43,145.97,156.29,847065.0,143.9691,150.7234,140.645,150.5885,847065.0
2020-03-16 09:30:00,137.42,143.36,130.81,141.36,374980.0,132.4069,138.1302,126.038,136.2032,374980.0
2020-03-16 10:00:00,141.59,142.45,140.35,141.1,176102.0,136.4248,137.2534,135.23,135.9527,176102.0
2020-03-16 10:30:00,141.32,145.23,141.1,144.54,152391.0,136.1646,139.932,135.9527,139.2672,152391.0
2020-03-16 11:00:00,144.18,147.65,144.02,147.15,107955.0,138.9203,142.2637,138.7661,141.7819,107955.0
2020-03-16 11:30:00,147.35,147.36,144.83,146.29,99429.0,141.9747,141.9843,139.5466,140.9533,99429.0
2020-03-16 12:00:00,145.72,146.72,144.27,144.71,108994.0,140.4041,141.3676,139.007,139.431,108994.0
2020-03-16 12:30:00,144.82,145.8,142.77,143.39,126758.0,139.5369,140.4812,137.5617,138.1591,126758.0
2020-03-16 13:00:00,143.06,144.77,142.77,143.48,170408.0,137.8412,139.4888,137.5617,138.2458,170408.0
2020-03-16 13:30:00,143.22,143.22,141.56,142.2,218959.0,137.9953,137.9953,136.3959,137.0125,218959.0
2020-03-16 14:00:00,142.13,142.16,140.57,141.52,167814.0,136.9451,136.974,135.442,136.3573,167814.0
2020-03-16 14:30:00,141.83,144.22,141.24,142.99,280787.0,136.656,138.9588,136.0875,137.7737,280787.0
2020-03-16 15:00:00,143.03,143.98,141.31,141.31,228082.0,137.8122,138.7276,136.155,136.155,228082.0
2020-03-16 15:30:00,141.32,141.88,137.02,137.46,412414.0,136.1646,136.7042,132.0215,132.4454,412414.0
2020-03-17 09:30:00,140.38,141.9,135.99,136.42,323669.0,135.2589,136.7235,131.0291,131.4434,323669.0
2020-03-17 10:00:00,136.22,139.67,135.24,139.6,200944.0,131.2507,134.5748,130.3064,134.5074,200944.0
2020-03-17 10:30:00,139.52,140.79,138.31,140.47,156285.0,134.4303,135.654,133.2644,135.3456,156285.0
2020-03-17 11:00:00,140.47,143.61,140.06,142.49,89819.0,135.3456,138.3711,134.9506,137.2919,89819.0
2020-03-17 11:30:00,142.47,144.25,141.53,144.08,137616.0,137.2727,138.9877,136.367,138.8239,137616.0
2020-03-17 12:00:00,144.11,146.78,143.46,143.63,242771.0,138.8528,141.4254,138.2266,138.3904,242771.0
2020-03-17 12:30:00,143.75,144.21,141.65,142.51,149692.0,138.506,138.9492,136.4826,137.3112,149692.0
2020-03-17 13:00:00,142.71,143.31,140.18,141.44,77415.0,137.5039,138.082,135.0662,136.2803,77415.0
2020-03-17 13:30:00,141.61,143.67,140.92,143.12,133078.0,136.444,138.4289,135.7792,137.899,133078.0
2020-03-17 14:00:00,143.09,145.19,142.44,144.64,230982.0,137.8701,139.8934,137.2438,139.3635,230982.0
2020-03-17 14:30:00,144.72,145.52,142.72,143.81,302042.0,139.4406,140.2114,137.5136,138.5638,302042.0
2020-03-17 15:00:00,143.67,143.73,141.49,142.3,720647.0,138.4289,138.4867,136.3284,137.1089,720647.0
2020-03-17 15:30:00,142.15,145.55,141.99,145.5,578892.0,136.9643,140.2403,136.8102,140.1921,578892.0
2020-03-18 09:30:00,136.22,139.88,135.0,138.55,223347.0,131.2507,134.7772,130.0752,133.4957,223347.0
2020-03-18 10:00:00,138.56,140.99,138.12,139.91,102616.0,133.5053,135.8467,133.0814,134.8061,102616.0
2020-03-18 10:30:00,139.81,140.4,137.51,137.94,147150.0,134.7097,135.2782,132.4936,132.9079,147150.0
2020-03-18 11:00:00,137.93,138.31,136.03,136.72,220224.0,132.8983,133.2644,131.0676,131.7324,220224.0
2020-03-18 11:30:00,136.69,138.72,136.01,138.61,816779.0,131.7035,133.6595,131.0483,133.5535,816779.0
2020-03-18 12:00:00,138.32,138.62,136.08,137.5,431829.0,133.2741,133.5631,131.1158,132.484,431829.0
2020-03-18 12:30:00,137.59,137.8,135.17,135.19,346312.0,132.5707,132.773,130.239,130.2583,346312.0
2020-03-18 13:00:00,134.5,136.17,133.47,133.53,117977.0,129.5934,131.2025,128.601,128.6588,117977.0
2020-03-18 13:30:00,133.52,134.67,131.68,132.88,273483.0,128.6492,129.7572,126.8763,128.0325,273483.0
2020-03-18 14:00:00,132.78,133.44,131.32,131.71,268042.0,127.9362,128.5721,126.5294,126.9052,268042.0
2020-03-18 14:30:00,132.0,135.36,131.71,135.24,384343.0,127.1846,130.422,126.9052,130.3064,384343.0
2020-03-18 15:00:00,135.19,136.02,133.42,133.52,553278.0,130.2583,131.058,128.5528,128.6492,553278.0
2020-03-18 15:30:00,133.81,139.63,133.05,139.36,795588.0,128.9286,134.5363,128.1963,134.2761,795588.0
2020-03-19 09:30:00,137.51,138.82,134.39,138.71,309187.0,132.4936,133.7558,129.4874,133.6498,309187.0
2020-03-19 10:00:00,138.79,141.47,137.47,139.98,99729.0,133.7269,136.3092,132.4551,134.8735,99729.0
2020-03-19 10:30:00,140.31,141.31,137.85,138.37,110947.0,135.1915,136.155,132.8212,133.3222,110947.0
2020-03-19 11:00:00,138.94,142.1,138.12,141.98,89424.0,133.8715,136.9162,133.0814,136.8006,89424.0
2020-03-19 11:30:00,141.4,142.46,140.18,140.54,85477.0,136.2417,137.263,135.0662,135.4131,85477.0
2020-03-19 12:00:00,140.19,140.8,138.5,139.69,112047.0,135.0759,135.6636,133.4475,134.5941,112047.0
2020-03-19 12:30:00,139.68,141.61,138.6,140.67,162459.0,134.5845,136.444,133.5439,135.5383,162459.0
2020-03-19 13:00:00,140.69,141.48,140.11,140.59,128966.0,135.5576,136.3188,134.9988,135.4613,128966.0
2020-03-19 13:30:00,140.6,143.25,140.27,142.47,103602.0,135.4709,138.0242,135.1529,137.2727,103602.0
2020-03-19 14:00:00,142.42,142.89,141.16,142.0,140064.0,137.2245,137.6774,136.0105,136.8198,140064.0
2020-03-19 14:30:00,142.14,144.0,142.08,142.56,329364.0,136.9547,138.7469,136.8969,137.3594,329364.0
2020-03-19 15:00:00,142.44,142.91,140.5,142.24,248868.0,137.2438,137.6966,135.3745,137.0511,248868.0
2020-03-19 15:30:00,142.48,142.99,139.54,140.05,385920.0,137.2823,137.7737,134.4496,134.941,385920.0
2020-03-20 09:30:00,141.63,142.65,139.5,140.5,276464.0,136.4633,137.4461,134.411,135.3745,276464.0
2020-03-20 10:00:00,140.69,142.23,140.31,142.21,154377.0,135.5576,137.0414,135.1915,137.0222,154377.0
2020-03-20 10:30:00,141.94,143.6,141.76,143.29,213999.0,136.762,138.3615,136.5886,138.0628,213999.0
2020-03-20 11:00:00,143.48,143.66,140.0,140.79,424256.0,138.2458,138.4193,134.8928,135.654,424256.0
2020-03-20 11:30:00,140.91,141.59,140.18,140.58,521493.0,135.7696,136.4248,135.0662,135.4516,521493.0
2020-03-20 12:00:00,140.58,140.93,137.48,137.92,477545.0,135.4516,135.7889,132.4647,132.8887,477545.0
2020-03-20 12:30:00,137.82,140.29,137.78,139.25,176458.0,132.7923,135.1722,132.7538,134.1701,176458.0
2020-03-20 13:00:00,139.27,140.46,138.65,138.96,88943.0,134.1894,135.336,133.592,133.8907,88943.0
2020-03-20 13:30:00,138.94,139.58,138.57,139.2,112354.0,133.8715,134.4881,133.5149,134.122,112354.0
2020-03-20 14:00:00,139.19,139.84,137.0,137.59,179718.0,134.1123,134.7386,132.0022,132.5707,179718.0
2020-03-20 14:30:00,137.65,138.03,135.54,136.1,345395.0,132.6285,132.9946,130.5955,131.1351,345395.0
2020-03-20 15:00:00,136.27,137.37,135.12,136.81,253005.0,131.2989,132.3587,130.1908,131.8192,253005.0
2020-03-20 15:30:00,136.67,137.49,133.69,133.88,342084.0,131.6843,132.4743,128.813,128.996,342084.0
2020-03-23 09:30:00,133.5,133.5,129.24,133.22,1596848.0,128.6299,128.6299,124.5253,128.3601,1596848.0
2020-03-23 10:00:00,133.47,134.29,131.98,133.18,486589.0,128.601,129.3911,127.1654,128.3216,486589.0
2020-03-23 10:30:00,132.68,133.72,131.0,131.0,308550.0,127.8398,128.8419,126.2211,126.2211,308550.0
2020-03-23 11:00:00,131.22,132.05,129.37,129.37,476744.0,126.4331,127.2328,124.6506,124.6506,476744.0
2020-03-23 11:30:00,129.38,130.3,128.23,129.62,429446.0,124.6602,125.5466,123.5522,124.8914,429446.0
2020-03-23 12:00:00,129.7,131.68,129.01,130.86,289479.0,124.9685,126.8763,124.3037,126.0862,289479.0
2020-03-23 12:30:00,131.1,134.46,130.2,133.9,474201.0,126.3175,129.5549,125.4503,129.0153,474201.0
2020-03-23 13:00:00,133.68,135.0,132.72,132.73,289575.0,128.8033,130.0752,127.8784,127.888,289575.0
2020-03-23 13:30:00,132.5,133.68,130.8,131.64,145255.0,127.6664,128.8033,126.0284,126.8378,145255.0
2020-03-23 14:00:00,131.17,132.03,130.02,131.9,98434.0,126.3849,127.2135,125.2769,127.0883,98434.0
2020-03-23 14:30:00,131.66,132.29,130.57,131.04,207026.0,126.857,127.464,125.8068,126.2596,207026.0
2020-03-23 15:00:00,131.01,131.66,129.36,129.85,176216.0,126.2307,126.857,124.6409,125.1131,176216.0
2020-03-23 15:30:00,129.61,132.69,129.1,131.14,463269.0,124.8818,127.8495,124.3904,126.356,463269.0
2020-03-24 09:30:00,138.17,140.5,137.75,139.21,197859.0,133.1295,135.3745,132.7249,134.1316,197859.0
2020-03-24 10:00:00,139.15,141.59,138.89,141.03,115298.0,134.0738,136.4248,133.8233,135.8852,115298.0
2020-03-24 10:30:00,140.82,141.2,139.87,140.19,97344.0,135.6829,136.049,134.7675,135.0759,97344.0
2020-03-24 11:00:00,140.28,141.03,139.46,140.87,103509.0,135.1626,135.8852,134.3725,135.731,103509.0
2020-03-24 11:30:00,140.95,141.89,140.45,141.82,190207.0,135.8081,136.7138,135.3264,136.6464,190207.0
2020-03-24 12:00:00,141.83,142.71,141.41,142.65,125426.0,136.656,137.5039,136.2513,137.4461,125426.0
2020-03-24 12:30:00,142.65,143.19,141.37,141.38,84911.0,137.4461,137.9664,136.2128,136.2224,84911.0
2020-03-24 13:00:00,141.49,141.9,140.13,141.13,167863.0,136.3284,136.7235,135.018,135.9816,167863.0
2020-03-24 13:30:00,141.31,141.51,139.68,139.87,171624.0,136.155,136.3477,134.5845,134.7675,171624.0
2020-03-24 14:00:00,140.03,140.5,138.62,140.28,120854.0,134.9217,135.3745,133.5631,135.1626,120854.0
2020-03-24 14:30:00,140.19,142.01,139.79,142.01,128524.0,135.0759,136.8295,134.6904,136.8295,128524.0
2020-03-24 15:00:00,142.02,142.74,141.74,142.32,340110.0,136.8391,137.5328,136.5693,137.1281,340110.0
2020-03-24 15:30:00,142.42,143.82,141.85,143.66,320150.0,137.2245,138.5734,136.6753,138.4193,320150.0
2020-03-25 09:30:00,144.53,146.57,142.86,142.92,192786.0,139.668,141.6394,138.0542,138.1122,192786.0
2020-03-25 10:00:00,143.17,143.17,141.14,142.65,114951.0,138.3538,138.3538,136.3921,137.8513,114951.0
2020-03-25 10:30:00,143.08,144.39,142.76,144.39,113105.0,138.2668,139.5327,137.9576,139.5327,113105.0
2020-03-25 11:00:00,144.58,145.09,143.86,144.36,65524.0,139.7163,140.2092,139.0206,139.5037,65524.0
2020-03-25 11:30:00,144.36,144.96,143.86,144.72,61834.0,139.5037,140.0836,139.0206,139.8516,61834.0
2020-03-25 12:00:00,144.72,147.0,144.57,146.78,119018.0,139.8516,142.0549,139.7067,141.8423,119018.0
2020-03-25 12:30:00,146.76,147.67,146.19,146.91,77408.0,141.823,142.7024,141.2722,141.968,77408.0
2020-03-25 13:00:00,147.05,148.81,146.82,148.32,73591.0,142.1032,143.804,141.881,143.3305,73591.0
2020-03-25 13:30:00,148.56,150.03,148.15,148.87,131042.0,143.5624,144.983,143.1662,143.862,131042.0
2020-03-25 14:00:00,148.93,149.19,147.07,148.41,106091.0,143.92,144.1713,142.1226,143.4175,106091.0
2020-03-25 14:30:00,148.57,149.13,147.34,148.8,120386.0,143.5721,144.1133,142.3835,143.7944,120386.0
2020-03-25 15:00:00,148.79,149.31,148.19,148.45,736581.0,143.7847,144.2872,143.2049,143.4561,736581.0
2020-03-25 15:30:00,148.53,149.23,144.03,144.4,687404.0,143.5335,144.2099,139.1848,139.5424,687404.0
2020-03-26 09:30:00,146.06,148.71,144.96,148.45,275370.0,141.1465,143.7074,140.0836,143.4561,275370.0
2020-03-26 10:00:00,148.48,150.0,147.96,149.24,105813.0,143.4851,144.954,142.9826,144.2196,105813.0
2020-03-26 10:30:00,149.25,150.33,148.33,149.48,202413.0,144.2292,145.2729,143.3402,144.4515,202413.0
2020-03-26 11:00:00,149.5,150.44,148.64,150.44,128048.0,144.4708,145.3792,143.6398,145.3792,128048.0
2020-03-26 11:30:00,150.39,151.13,150.18,150.81,147462.0,145.3309,146.046,145.128,145.7368,147462.0
2020-03-26 12:00:00,150.79,151.05,149.82,150.71,107239.0,145.7174,145.9687,144.7801,145.6401,107239.0
2020-03-26 12:30:00,150.79,151.19,150.28,151.04,171839.0,145.7174,146.104,145.2246,145.959,171839.0
2020-03-26 13:00:00,150.99,151.21,149.23,149.56,121746.0,145.9107,146.1233,144.2099,144.5288,121746.0
2020-03-26 13:30:00,149.52,150.36,148.87,149.96,117648.0,144.4902,145.3019,143.862,144.9154,117648.0
2020-03-26 14:00:00,150.0,150.45,149.43,150.23,77611.0,144.954,145.3889,144.4032,145.1763,77611.0
2020-03-26 14:30:00,150.23,151.18,150.23,150.99,135723.0,145.1763,146.0943,145.1763,145.9107,135723.0
2020-03-26 15:00:00,150.87,150.96,150.1,150.91,147586.0,145.7947,145.8817,145.0506,145.8334,147586.0
2020-03-26 15:30:00,150.92,153.41,149.93,152.79,492004.0,145.8431,148.2493,144.8864,147.6502,492004.0
2020-03-27 09:30:00,148.77,149.15,146.73,147.85,234634.0,143.7654,144.1326,141.794,142.8763,234634.0
2020-03-27 10:00:00,147.82,148.59,147.29,147.34,60489.0,142.8473,143.5914,142.3352,142.3835,60489.0
2020-03-27 10:30:00,147.47,147.89,147.06,147.88,87041.0,142.5091,142.915,142.1129,142.9053,87041.0
2020-03-27 11:00:00,147.86,149.32,147.63,148.16,63867.0,142.886,144.2969,142.6637,143.1759,63867.0
2020-03-27 11:30:00,148.24,148.59,147.35,147.5,108377.0,143.2532,143.5914,142.3932,142.5381,108377.0
2020-03-27 12:00:00,147.37,147.99,147.09,147.75,73748.0,142.4125,143.0116,142.1419,142.7797,73748.0
2020-03-27 12:30:00,147.6,148.71,147.52,148.65,54312.0,142.6347,143.7074,142.5574,143.6494,54312.0
2020-03-27 13:00:00,148.55,149.03,147.94,148.09,122140.0,143.5528,144.0166,142.9633,143.1083,122140.0
2020-03-27 13:30:00,148.2,149.92,148.08,148.98,133680.0,143.2146,144.8767,143.0986,143.9683,133680.0
2020-03-27 14:00:00,149.15,149.75,148.63,149.47,93395.0,144.1326,144.7124,143.6301,144.4418,93395.0
2020-03-27 14:30:00,149.43,150.11,149.01,150.07,151036.0,144.4032,145.0603,143.9973,145.0217,151036.0
2020-03-27 15:00:00,150.09,151.72,149.86,151.35,142881.0,145.041,146.6161,144.8187,146.2586,142881.0
2020-03-27 15:30:00,151.24,151.4,147.31,147.61,588820.0,146.1523,146.3069,142.3545,142.6444,588820.0
2020-03-30 09:30:00,149.27,150.0,148.23,149.09,159910.0,144.2486,144.954,143.2435,144.0746,159910.0
2020-03-30 10:00:00,149.39,150.56,148.97,150.28,64504.0,144.3645,145.4952,143.9587,145.2246,64504.0
2020-03-30 10:30:00,150.23,151.21,150.04,150.35,96596.0,145.1763,146.1233,144.9927,145.2922,96596.0
2020-03-30 11:00:00,150.26,151.72,150.26,151.7,117753.0,145.2053,146.6161,145.2053,146.5968,117753.0
2020-03-30 11:30:00,151.76,151.86,151.19,151.27,65122.0,146.6548,146.7514,146.104,146.1813,65122.0
2020-03-30 12:00:00,151.32,151.82,150.71,151.78,80780.0,146.2296,146.7128,145.6401,146.6741,80780.0
2020-03-30 12:30:00,151.72,152.1,151.38,152.08,238848.0,146.6161,146.9834,146.2876,146.964,238848.0
2020-03-30 13:00:00,152.0,152.04,151.31,151.82,116788.0,146.8867,146.9254,146.2199,146.7128,116788.0
2020-03-30 13:30:00,151.84,151.89,151.15,151.4,289248.0,146.7321,146.7804,146.0653,146.3069,289248.0
2020-03-30 14:00:00,151.25,151.72,150.78,151.68,118128.0,146.162,146.6161,145.7078,146.5775,118128.0
2020-03-30 14:30:00,151.59,152.33,151.53,152.04,264601.0,146.4905,147.2056,146.4325,146.9254,264601.0
2020-03-30 15:00:00,152.0,152.76,151.26,151.74,286864.0,146.8867,147.6212,146.1716,146.6355,286864.0
2020-03-30 15:30:00,151.77,153.07,151.65,152.8,651658.0,146.6645,147.9207,146.5485,147.6598,651658.0
2020-03-31 09:30:00,151.93,152.29,150.92,151.22,319144.0,146.8191,147.167,145.8431,146.133,319144.0
2020-03-31 10:00:00,151.41,153.9,151.41,153.21,149681.0,146.3166,148.7228,146.3166,148.056,149681.0
2020-03-31 10:30:00,153.46,154.21,153.19,153.23,88442.0,148.2976,149.0224,148.0367,148.0754,88442.0
2020-03-31 11:00:00,153.19,153.87,152.94,153.87,91731.0,148.0367,148.6938,147.7951,148.6938,91731.0
2020-03-31 11:30:00,153.94,154.01,153.22,153.36,51932.0,148.7615,148.8291,148.0657,148.201,51932.0
2020-03-31 12:00:00,153.52,153.6,152.1,152.39,73161.0,148.3556,148.4329,146.9834,147.2636,73161.0
2020-03-31 12:30:00,152.34,152.42,151.26,151.87,139105.0,147.2153,147.2926,146.1716,146.7611,139105.0
2020-03-31 13:00:00,151.93,152.29,151.2,151.55,69524.0,146.8191,147.167,146.1136,146.4519,69524.0
2020-03-31 13:30:00,151.53,152.64,151.27,152.49,67778.0,146.4325,147.5052,146.1813,147.3602,67778.0
2020-03-31 14:00:00,152.47,152.53,151.7,152.28,79507.0,147.3409,147.3989,146.5968,147.1573,79507.0
2020-03-31 14:30:00,152.22,152.63,151.85,152.19,80945.0,147.0993,147.4955,146.7418,147.0703,80945.0
2020-03-31 15:00:00,152.16,152.47,150.0,150.24,124886.0,147.0413,147.3409,144.954,145.1859,124886.0
2020-03-31 15:30:00,150.27,151.38,150.26,150.65,409964.0,145.2149,146.2876,145.2053,145.5821,409964.0
2020-04-01 09:30:00,145.31,146.62,144.98,145.97,138448.0,140.4218,141.6877,140.1029,141.0596,138448.0
2020-04-01 10:00:00,146.12,146.84,145.58,146.41,79671.0,141.2045,141.9003,140.6827,141.4848,79671.0
2020-04-01 10:30:00,146.29,147.13,146.2,146.83,119755.0,141.3688,142.1806,141.2818,141.8906,119755.0
2020-04-01 11:00:00,147.05,147.66,146.51,146.64,96451.0,142.1032,142.6927,141.5814,141.707,96451.0
2020-04-01 11:30:00,146.48,146.94,145.92,146.12,47666.0,141.5524,141.9969,141.0113,141.2045,47666.0
2020-04-01 12:00:00,146.09,146.09,145.28,145.31,85893.0,141.1755,141.1755,140.3928,140.4218,85893.0
2020-04-01 12:30:00,145.47,145.52,144.27,144.5,75556.0,140.5764,140.6247,139.4168,139.639,75556.0
2020-04-01 13:00:00,144.49,145.18,144.35,144.84,117570.0,139.6294,140.2962,139.4941,139.9676,117570.0
2020-04-01 13:30:00,144.8,145.38,144.5,145.24,204519.0,139.9289,140.4894,139.639,140.3541,204519.0
2020-04-01 14:00:00,145.34,145.67,144.6,144.83,142579.0,140.4508,140.7697,139.7357,139.9579,142579.0
2020-04-01 14:30:00,144.79,144.88,143.89,143.96,129230.0,139.9193,140.0062,139.0495,139.1172,129230.0
2020-04-01 15:00:00,143.97,144.35,143.48,143.5,202192.0,139.1269,139.4941,138.6533,138.6727,202192.0
2020-04-01 15:30:00,143.48,144.6,142.89,144.2,370868.0,138.6533,139.7357,138.0832,139.3491,370868.0
2020-04-02 09:30:00,143.18,144.92,142.87,143.66,94432.0,138.3634,140.0449,138.0639,138.8273,94432.0
2020-04-02 10:00:00,143.93,145.24,143.73,145.23,31597.0,139.0882,140.3541,138.8949,140.3445,31597.0
2020-04-02 10:30:00,145.54,147.17,145.38,145.99,81639.0,140.644,142.2192,140.4894,141.0789,81639.0
2020-04-02 11:00:00,146.13,146.33,145.23,145.4,179431.0,141.2142,141.4075,140.3445,140.5088,179431.0
2020-04-02 11:30:00,145.46,146.48,145.26,146.24,64533.0,140.5667,141.5524,140.3735,141.3205,64533.0
2020-04-02 12:00:00,146.29,146.76,146.0,146.0,288413.0,141.3688,141.823,141.0886,141.0886,288413.0
2020-04-02 12:30:00,146.09,146.49,145.85,146.29,114064.0,141.1755,141.5621,140.9436,141.3688,114064.0
2020-04-02 13:00:00,146.28,146.58,144.6,144.65,49794.0,141.3591,141.6491,139.7357,139.784,49794.0
2020-04-02 13:30:00,144.66,145.33,144.48,144.83,666100.0,139.7936,140.4411,139.6197,139.9579,666100.0
2020-04-02 14:00:00,144.78,144.83,143.53,144.35,92053.0,139.9096,139.9579,138.7017,139.4941,92053.0
2020-04-02 14:30:00,144.24,145.27,143.9,145.27,133491.0,139.3878,140.3831,139.0592,140.3831,133491.0
2020-04-02 15:00:00,145.31,145.8,144.91,145.43,125208.0,140.4218,140.8953,140.0352,140.5377,125208.0
2020-04-02 15:30:00,145.47,146.96,144.88,146.85,411050.0,140.5764,142.0163,140.0062,141.91,411050.0
2020-04-03 09:30:00,146.42,147.39,145.97,146.79,119817.0,141.4944,142.4318,141.0596,141.852,119817.0
2020-04-03 10:00:00,146.91,147.19,145.62,145.7,47003.0,141.968,142.2385,140.7214,140.7987,47003.0
2020-04-03 10:30:00,145.79,145.9,145.07,145.38,61102.0,140.8856,140.9919,140.1899,140.4894,61102.0
2020-04-03 11:00:00,145.49,145.74,144.6,144.98,71425.0,140.5957,140.8373,139.7357,140.1029,71425.0
2020-04-03 11:30:00,144.88,145.24,144.4,144.74,56405.0,140.0062,140.3541,139.5424,139.871,56405.0
2020-04-03 12:00:00,144.74,144.9,143.72,144.05,44815.0,139.871,140.0256,138.8853,139.2042,44815.0
2020-04-03 12:30:00,144.06,144.5,143.92,144.23,72677.0,139.2138,139.639,139.0785,139.3781,72677.0
2020-04-03 13:00:00,144.23,144.53,143.72,143.73,24162.0,139.3781,139.668,138.8853,138.8949,24162.0
2020-04-03 13:30:00,143.72,143.72,143.21,143.24,69206.0,138.8853,138.8853,138.3924,138.4214,69206.0
2020-04-03 14:00:00,143.44,143.77,142.93,143.77,62693.0,138.6147,138.9336,138.1218,138.9336,62693.0
2020-04-03 14:30:00,143.85,144.23,143.21,144.2,59558.0,139.0109,139.3781,138.3924,139.3491,59558.0
2020-04-03 15:00:00,144.23,144.5,143.58,143.95,89247.0,139.3781,139.639,138.75,139.1075,89247.0
2020-04-03 15:30:00,143.95,144.97,143.23,144.54,205255.0,139.1075,140.0932,138.4117,139.6777,205255.0
2020-04-06 09:30:00,149.8,151.28,149.47,151.26,178087.0,144.7607,146.1909,144.4418,146.1716,178087.0
2020-04-06 10:00:00,151.17,151.75,150.95,151.49,121260.0,146.0846,146.6451,145.872,146.3939,121260.0
2020-04-06 10:30:00,151.46,151.76,150.98,151.27,63173.0,146.3649,146.6548,145.901,146.1813,63173.0
2020-04-06 11:00:00,151.28,151.88,151.09,151.88,91222.0,146.1909,146.7708,146.0073,146.7708,91222.0
2020-04-06 11:30:00,151.89,152.26,151.52,152.08,71302.0,146.7804,147.138,146.4229,146.964,71302.0
2020-04-06 12:00:00,152.11,152.9,151.95,152.82,64554.0,146.993,147.7565,146.8384,147.6791,64554.0
2020-04-06 12:30:00,152.82,153.09,152.58,153.09,99751.0,147.6791,147.9401,147.4472,147.9401,99751.0
2020-04-06 13:00:00,153.1,153.14,152.76,152.93,207517.0,147.9497,147.9884,147.6212,147.7854,207517.0
2020-04-06 13:30:00,152.97,153.53,152.77,153.51,58489.0,147.8241,148.3653,147.6308,148.3459,58489.0
2020-04-06 14:00:00,153.5,153.5,152.55,152.81,79476.0,148.3363,148.3363,147.4182,147.6695,79476.0
2020-04-06 14:30:00,152.89,153.43,152.75,153.37,329059.0,147.7468,148.2686,147.6115,148.2106,329059.0
2020-04-06 15:00:00,153.34,153.82,153.09,153.79,192742.0,148.1816,148.6455,147.9401,148.6165,192742.0
2020-04-06 15:30:00,153.83,156.1,153.61,155.11,549828.0,148.6552,150.8488,148.4426,149.8921,549828.0
2020-04-07 09:30:00,160.44,160.99,158.65,159.63,157341.0,155.0428,155.5743,153.313,154.2601,157341.0
2020-04-07 10:00:00,159.63,159.71,157.06,157.28,76401.0,154.2601,154.3374,151.7765,151.9891,76401.0
2020-04-07 10:30:00,157.35,158.05,156.17,156.82,69667.0,152.0568,152.7332,150.9164,151.5446,69667.0
2020-04-07 11:00:00,156.84,157.87,156.31,157.82,94125.0,151.5639,152.5593,151.0517,152.5109,94125.0
2020-04-07 11:30:00,157.89,158.61,157.75,157.84,84560.0,152.5786,153.2744,152.4433,152.5303,84560.0
2020-04-07 12:00:00,158.0,159.43,158.0,158.96,85626.0,152.6849,154.0668,152.6849,153.6126,85626.0
2020-04-07 12:30:00,158.96,159.05,158.41,158.75,60549.0,153.6126,153.6996,153.0811,153.4097,60549.0
2020-04-07 13:00:00,158.81,159.12,158.32,158.41,134367.0,153.4676,153.7672,152.9941,153.0811,134367.0
2020-04-07 13:30:00,158.48,158.48,157.72,157.81,51285.0,153.1487,153.1487,152.4143,152.5013,51285.0
2020-04-07 14:00:00,157.67,157.74,156.56,157.09,103262.0,152.366,152.4336,151.2933,151.8055,103262.0
2020-04-07 14:30:00,157.08,157.32,155.27,155.59,129998.0,151.7958,152.0278,150.0467,150.356,129998.0
2020-04-07 15:00:00,155.63,156.88,155.12,155.31,130695.0,150.3946,151.6026,149.9018,150.0854,130695.0
2020-04-07 15:30:00,155.33,157.27,154.7,154.75,424051.0,150.1047,151.9794,149.4959,149.5442,424051.0
2020-04-08 09:30:00,156.6,157.1,155.48,155.51,72832.0,151.332,151.8152,150.2497,150.2787,72832.0
2020-04-08 10:00:00,155.6,156.31,155.13,156.25,46637.0,150.3656,151.0517,149.9114,150.9938,46637.0
2020-04-08 10:30:00,156.36,157.09,155.99,157.03,75353.0,151.1001,151.8055,150.7425,151.7475,75353.0
2020-04-08 11:00:00,157.0,158.05,156.7,157.89,88651.0,151.7185,152.7332,151.4286,152.5786,88651.0
2020-04-08 11:30:00,157.96,158.61,157.82,158.11,77354.0,152.6462,153.2744,152.5109,152.7912,77354.0
2020-04-08 12:00:00,158.15,158.44,157.75,158.08,173069.0,152.8298,153.1101,152.4433,152.7622,173069.0
2020-04-08 12:30:00,158.08,158.84,157.99,158.44,78724.0,152.7622,153.4966,152.6752,153.1101,78724.0
2020-04-08 13:00:00,158.45,158.72,158.19,158.31,108177.0,153.1197,153.3807,152.8685,152.9845,108177.0
2020-04-08 13:30:00,158.45,158.45,157.56,157.7,97655.0,153.1197,153.1197,152.2597,152.395,97655.0
2020-04-08 14:00:00,157.72,159.14,157.59,159.0,67496.0,152.4143,153.7865,152.2887,153.6512,67496.0
2020-04-08 14:30:00,159.08,159.58,159.0,159.55,132120.0,153.7286,154.2117,153.6512,154.1827,132120.0
2020-04-08 15:00:00,159.49,159.79,159.06,159.47,205704.0,154.1248,154.4147,153.7092,154.1054,205704.0
2020-04-08 15:30:00,159.48,160.19,158.48,159.61,578629.0,154.1151,154.8012,153.1487,154.2407,578629.0
2020-04-09 09:30:00,161.36,162.27,160.43,162.23,136312.0,155.9319,156.8112,155.0331,156.7726,136312.0
2020-04-09 10:00:00,162.38,162.38,159.79,160.95,109175.0,156.9175,156.9175,154.4147,155.5356,109175.0
2020-04-09 10:30:00,160.9,161.58,160.41,161.13,79850.0,155.4873,156.1445,155.0138,155.7096,79850.0
2020-04-09 11:00:00,161.12,161.13,160.02,160.64,1142721.0,155.6999,155.7096,154.6369,155.2361,1142721.0
2020-04-09 11:30:00,160.66,161.52,160.56,161.27,140312.0,155.2554,156.0865,155.1588,155.8449,140312.0
2020-04-09 12:00:00,161.35,161.78,161.17,161.17,115796.0,155.9222,156.3377,155.7482,155.7482,115796.0
2020-04-09 12:30:00,161.27,162.03,161.06,161.83,133354.0,155.8449,156.5793,155.6419,156.386,133354.0
2020-04-09 13:00:00,161.88,162.02,161.59,161.95,64187.0,156.4344,156.5697,156.1541,156.502,64187.0
2020-04-09 13:30:00,162.01,162.15,161.21,161.65,355580.0,156.56,156.6953,155.7869,156.2121,355580.0
2020-04-09 14:00:00,161.57,161.72,160.6,160.79,120108.0,156.1348,156.2797,155.1974,155.381,120108.0
2020-04-09 14:30:00,160.71,161.37,159.67,160.06,100759.0,155.3037,155.9415,154.2987,154.6756,100759.0
2020-04-09 15:00:00,160.19,160.82,159.94,160.73,162416.0,154.8012,155.41,154.5596,155.3231,162416.0
2020-04-09 15:30:00,160.8,161.2,160.28,161.02,227536.0,155.3907,155.7772,154.8882,155.6033,227536.0
2020-04-13 09:30:00,160.08,160.52,158.94,158.94,157351.0,154.6949,155.1201,153.5933,153.5933,157351.0
2020-04-13 10:00:00,158.97,159.84,158.34,158.7,76106.0,153.6223,154.463,153.0134,153.3613,76106.0
2020-04-13 10:30:00,158.59,158.92,158.1,158.35,65853.0,153.255,153.5739,152.7815,153.0231,65853.0
2020-04-13 11:00:00,158.29,158.9,157.72,158.88,117036.0,152.9651,153.5546,152.4143,153.5353,117036.0
2020-04-13 11:30:00,158.87,159.16,158.42,158.91,117969.0,153.5256,153.8059,153.0908,153.5643,117969.0
2020-04-13 12:00:00,158.84,159.74,158.81,159.32,86024.0,153.4966,154.3664,153.4676,153.9605,86024.0
2020-04-13 12:30:00,159.28,159.36,158.69,158.76,173967.0,153.9218,153.9991,153.3517,153.4193,173967.0
2020-04-13 13:00:00,158.82,158.86,158.45,158.63,47683.0,153.4773,153.516,153.1197,153.2937,47683.0
2020-04-13 13:30:00,158.57,159.65,158.57,159.37,82627.0,153.2357,154.2794,153.2357,154.0088,82627.0
2020-04-13 14:00:00,159.42,159.76,158.88,159.14,132372.0,154.0571,154.3857,153.5353,153.7865,132372.0
2020-04-13 14:30:00,159.19,159.73,159.04,159.67,99444.0,153.8349,154.3567,153.6899,154.2987,99444.0
2020-04-13 15:00:00,159.65,160.16,159.15,160.02,89978.0,154.2794,154.7722,153.7962,154.6369,89978.0
2020-04-13 15:30:00,160.05,160.95,159.94,160.54,415482.0,154.6659,155.5356,154.5596,155.1394,415482.0
2020-04-14 09:30:00,164.22,165.5,163.46,165.49,167718.0,158.6956,159.9326,157.9612,159.9229,167718.0
2020-04-14 10:00:00,165.58,166.09,165.11,165.84,126919.0,160.0099,160.5027,159.5557,160.2612,126919.0
2020-04-14 10:30:00,165.86,165.94,165.31,165.35,179220.0,160.2805,160.3578,159.749,159.7876,179220.0
2020-04-14 11:00:00,165.32,165.63,164.48,164.93,152337.0,159.7586,160.0582,158.9469,159.3818,152337.0
2020-04-14 11:30:00,164.93,165.47,164.93,165.34,74665.0,159.3818,159.9036,159.3818,159.778,74665.0
2020-04-14 12:00:00,165.4,166.43,165.4,166.21,44284.0,159.836,160.8313,159.836,160.6187,44284.0
2020-04-14 12:30:00,166.27,166.66,166.19,166.46,60971.0,160.6767,161.0536,160.5994,160.8603,60971.0
2020-04-14 13:00:00,166.47,166.54,166.16,166.41,72124.0,160.87,160.9376,160.5704,160.812,72124.0
2020-04-14 13:30:00,166.48,167.14,166.47,166.96,61231.0,160.8796,161.5174,160.87,161.3435,61231.0
2020-04-14 14:00:00,166.97,167.18,166.7,166.97,539097.0,161.3531,161.5561,161.0922,161.3531,539097.0
2020-04-14 14:30:00,166.98,167.1,166.62,167.0,113309.0,161.3628,161.4788,161.0149,161.3821,113309.0
2020-04-14 15:00:00,166.94,166.96,166.14,166.72,153863.0,161.3241,161.3435,160.5511,161.1115,153863.0
2020-04-14 15:30:00,166.71,167.16,166.58,166.76,243888.0,161.1019,161.5367,160.9763,161.1502,243888.0
2020-04-15 09:30:00,163.77,164.43,162.94,163.58,135857.0,158.2608,158.8986,157.4587,158.0772,135857.0
2020-04-15 10:00:00,163.49,163.68,162.88,163.34,324539.0,157.9902,158.1738,157.4007,157.8453,324539.0
2020-04-15 10:30:00,163.21,164.19,162.9,163.91,70761.0,157.7196,158.6667,157.4201,158.3961,70761.0
2020-04-15 11:00:00,163.99,164.03,163.28,163.83,76600.0,158.4734,158.512,157.7873,158.3188,76600.0
2020-04-15 11:30:00,163.84,164.19,163.29,163.45,78797.0,158.3284,158.6667,157.7969,157.9515,78797.0
2020-04-15 12:00:00,163.48,164.0,163.38,163.97,191848.0,157.9805,158.483,157.8839,158.4541,191848.0
2020-04-15 12:30:00,163.95,164.5,163.89,164.3,107573.0,158.4347,158.9662,158.3767,158.773,107573.0
2020-04-15 13:00:00,164.27,164.82,164.17,164.36,51259.0,158.744,159.2755,158.6473,158.8309,51259.0
2020-04-15 13:30:00,164.34,164.47,164.09,164.18,109563.0,158.8116,158.9372,158.57,158.657,109563.0
2020-04-15 14:00:00,164.19,165.23,164.19,165.06,110657.0,158.6667,159.6717,158.6667,159.5074,110657.0
2020-04-15 14:30:00,165.14,165.56,164.91,165.56,91807.0,159.5847,159.9906,159.3624,159.9906,91807.0
2020-04-15 15:00:00,165.54,165.68,164.57,164.71,138298.0,159.9712,160.1065,159.0339,159.1692,138298.0
2020-04-15 15:30:00,164.69,164.9,164.2,164.55,502280.0,159.1498,159.3528,158.6763,159.0145,502280.0
2020-04-16 09:30:00,165.98,166.25,164.82,165.0,104137.0,160.3964,160.6574,159.2755,159.4494,104137.0
2020-04-16 10:00:00,165.05,165.29,164.17,165.27,70667.0,159.4977,159.7297,158.6473,159.7103,70667.0
2020-04-16 10:30:00,165.36,166.04,164.95,166.0,41336.0,159.7973,160.4544,159.4011,160.4158,41336.0
2020-04-16 11:00:00,166.01,166.89,165.83,166.66,983799.0,160.4254,161.2758,160.2515,161.0536,983799.0
2020-04-16 11:30:00,166.66,167.18,166.17,167.02,120720.0,161.0536,161.5561,160.58,161.4015,120720.0
2020-04-16 12:00:00,167.13,167.16,165.07,165.25,68292.0,161.5078,161.5367,159.5171,159.691,68292.0
2020-04-16 12:30:00,165.24,165.28,164.29,165.19,47992.0,159.6813,159.72,158.7633,159.633,47992.0
2020-04-16 13:00:00,165.12,165.46,164.99,165.45,113746.0,159.5654,159.8939,159.4397,159.8843,113746.0
2020-04-16 13:30:00,165.45,165.75,165.07,165.2,85600.0,159.8843,160.1742,159.5171,159.6427,85600.0
2020-04-16 14:00:00,165.18,165.87,164.9,165.66,96400.0,159.6234,160.2901,159.3528,160.0872,96400.0
2020-04-16 14:30:00,165.57,166.21,165.39,165.88,95760.0,160.0002,160.6187,159.8263,160.2998,95760.0
2020-04-16 15:00:00,165.85,166.02,165.21,166.02,120201.0,160.2708,160.4351,159.6523,160.4351,120201.0
2020-04-16 15:30:00,166.02,166.8,165.92,166.53,218057.0,160.4351,161.1889,160.3385,160.9279,218057.0
2020-04-17 09:30:00,170.02,170.25,168.42,169.24,601177.0,164.3005,164.5228,162.7544,163.5468,601177.0
2020-04-17 10:00:00,169.21,169.54,168.36,168.64,183333.0,163.5178,163.8367,162.6964,162.967,183333.0
2020-04-17 10:30:00,168.56,168.61,167.67,168.12,93127.0,162.8896,162.938,162.0296,162.4645,93127.0
2020-04-17 11:00:00,168.01,168.41,167.3,167.45,87550.0,162.3582,162.7447,161.672,161.817,87550.0
2020-04-17 11:30:00,167.59,168.21,167.46,167.91,48534.0,161.9523,162.5514,161.8267,162.2615,48534.0
2020-04-17 12:00:00,167.83,168.08,167.5,167.73,58814.0,162.1842,162.4258,161.8653,162.0876,58814.0
2020-04-17 12:30:00,167.85,168.41,167.85,168.24,141228.0,162.2035,162.7447,162.2035,162.5804,141228.0
2020-04-17 13:00:00,168.2,168.41,168.0,168.01,48815.0,162.5418,162.7447,162.3485,162.3582,48815.0
2020-04-17 13:30:00,168.01,168.41,167.98,168.01,57600.0,162.3582,162.7447,162.3292,162.3582,57600.0
2020-04-17 14:00:00,168.05,168.05,167.71,167.8,60534.0,162.3968,162.3968,162.0682,162.1552,60534.0
2020-04-17 14:30:00,167.8,167.81,167.26,167.78,98998.0,162.1552,162.1649,161.6334,162.1359,98998.0
2020-04-17 15:00:00,167.79,168.4,167.72,168.4,152188.0,162.1456,162.735,162.0779,162.735,152188.0
2020-04-17 15:30:00,168.38,169.69,168.36,169.5,306665.0,162.7157,163.9816,162.6964,163.798,306665.0
2020-04-20 09:30:00,167.62,168.44,167.51,167.72,208537.0,161.9813,162.7737,161.875,162.0779,208537.0
2020-04-20 10:00:00,167.77,168.54,167.65,168.4,258877.0,162.1262,162.8703,162.0103,162.735,258877.0
2020-04-20 10:30:00,168.4,169.17,168.24,168.99,165287.0,162.735,163.4791,162.5804,163.3052,165287.0
2020-04-20 11:00:00,169.0,169.42,168.82,169.21,203766.0,163.3148,163.7207,163.1409,163.5178,203766.0
2020-04-20 11:30:00,169.22,169.75,169.01,169.59,130092.0,163.5274,164.0396,163.3245,163.885,130092.0
2020-04-20 12:00:00,169.61,169.62,169.19,169.27,64686.0,163.9043,163.914,163.4985,163.5758,64686.0
2020-04-20 12:30:00,169.28,169.63,169.28,169.32,58063.0,163.5854,163.9237,163.5854,163.6241,58063.0
2020-04-20 13:00:00,169.29,169.29,168.57,168.82,230453.0,163.5951,163.5951,162.8993,163.1409,230453.0
2020-04-20 13:30:00,168.82,169.17,168.66,169.12,79423.0,163.1409,163.4791,162.9863,163.4308,79423.0
2020-04-20 14:00:00,169.13,169.29,167.95,167.98,99518.0,163.4405,163.5951,162.3002,162.3292,99518.0
2020-04-20 14:30:00,167.98,168.61,167.47,167.48,106243.0,162.3292,162.938,161.8363,161.846,106243.0
2020-04-20 15:00:00,167.58,167.93,167.21,167.83,246014.0,161.9426,162.2808,161.5851,162.1842,246014.0
2020-04-20 15:30:00,167.84,168.15,167.21,167.26,373145.0,162.1939,162.4934,161.5851,161.6334,373145.0
2020-04-21 09:30:00,165.11,165.31,163.75,164.72,166412.0,159.5557,159.749,158.2415,159.1788,166412.0
2020-04-21 10:00:00,164.8,164.8,163.63,164.03,77207.0,159.2561,159.2561,158.1255,158.512,77207.0
2020-04-21 10:30:00,164.05,164.05,161.64,161.72,92165.0,158.5314,158.5314,156.2024,156.2797,92165.0
2020-04-21 11:00:00,161.67,161.88,160.9,161.12,109969.0,156.2314,156.4344,155.4873,155.6999,109969.0
2020-04-21 11:30:00,161.16,161.79,160.7,161.72,59103.0,155.7386,156.3474,155.2941,156.2797,59103.0
2020-04-21 12:00:00,161.72,161.84,161.3,161.34,34219.0,156.2797,156.3957,155.8739,155.9125,34219.0
2020-04-21 12:30:00,161.33,161.49,160.75,161.45,72533.0,155.9029,156.0575,155.3424,156.0188,72533.0
2020-04-21 13:00:00,161.47,162.54,161.47,162.52,55024.0,156.0382,157.0722,156.0382,157.0528,55024.0
2020-04-21 13:30:00,162.55,162.93,162.26,162.44,63647.0,157.0818,157.449,156.8016,156.9755,63647.0
2020-04-21 14:00:00,162.41,163.45,162.13,163.03,82122.0,156.9465,157.9515,156.676,157.5457,82122.0
2020-04-21 14:30:00,163.07,163.13,161.77,161.81,89039.0,157.5843,157.6423,156.3281,156.3667,89039.0
2020-04-21 15:00:00,161.91,162.58,161.33,162.29,161860.0,156.4634,157.1108,155.9029,156.8306,161860.0
2020-04-21 15:30:00,162.27,162.98,156.87,161.42,751922.0,156.8112,157.4974,151.5929,155.9898,751922.0
2020-04-22 09:30:00,164.91,165.07,164.06,164.54,143293.0,159.3624,159.5171,158.541,159.0049,143293.0
2020-04-22 10:00:00,164.68,164.89,164.06,164.55,56470.0,159.1402,159.3431,158.541,159.0145,56470.0
2020-04-22 10:30:00,164.62,165.09,164.5,164.51,43451.0,159.0822,159.5364,158.9662,158.9759,43451.0
2020-04-22 11:00:00,164.62,165.22,164.38,164.96,45229.0,159.0822,159.662,158.8503,159.4108,45229.0
2020-04-22 11:30:00,164.98,165.35,164.94,165.19,34163.0,159.4301,159.7876,159.3914,159.633,34163.0
2020-04-22 12:00:00,165.21,165.42,165.07,165.33,47698.0,159.6523,159.8553,159.5171,159.7683,47698.0
2020-04-22 12:30:00,165.33,165.63,165.16,165.28,84250.0,159.7683,160.0582,159.604,159.72,84250.0
2020-04-22 13:00:00,165.32,165.74,165.1,165.74,49382.0,159.7586,160.1645,159.546,160.1645,49382.0
2020-04-22 13:30:00,165.78,165.94,165.5,165.85,49372.0,160.2032,160.3578,159.9326,160.2708,49372.0
2020-04-22 14:00:00,165.77,166.04,165.66,165.89,54438.0,160.1935,160.4544,160.0872,160.3095,54438.0
2020-04-22 14:30:00,165.91,166.4,165.91,166.32,58249.0,160.3288,160.8023,160.3288,160.725,58249.0
2020-04-22 15:00:00,166.37,166.48,166.13,166.28,83509.0,160.7733,160.8796,160.5414,160.6863,83509.0
2020-04-22 15:30:00,166.28,166.72,165.76,165.82,231862.0,160.6863,161.1115,160.1838,160.2418,231862.0
2020-04-23 09:30:00,166.76,167.65,166.21,167.34,94953.0,161.1502,162.0103,160.6187,161.7107,94953.0
2020-04-23 10:00:00,167.41,167.94,167.14,167.8,58075.0,161.7783,162.2905,161.5174,162.1552,58075.0
2020-04-23 10:30:00,167.84,168.56,167.78,168.27,88455.0,162.1939,162.8896,162.1359,162.6094,88455.0
2020-04-23 11:00:00,168.29,168.31,167.87,168.26,53850.0,162.6287,162.6481,162.2229,162.5997,53850.0
2020-04-23 11:30:00,168.25,168.27,167.27,167.58,225538.0,162.5901,162.6094,161.643,161.9426,225538.0
2020-04-23 12:00:00,167.53,168.2,167.48,168.2,119720.0,161.8943,162.5418,161.846,162.5418,119720.0
2020-04-23 12:30:00,168.18,168.21,165.68,167.12,444410.0,162.5224,162.5514,160.1065,161.4981,444410.0
2020-04-23 13:00:00,167.15,167.69,166.33,166.64,73846.0,161.5271,162.0489,160.7347,161.0342,73846.0
2020-04-23 13:30:00,166.59,166.98,165.73,166.08,37411.0,160.9859,161.3628,160.1549,160.4931,37411.0
2020-04-23 14:00:00,166.17,166.8,165.58,166.6,52274.0,160.58,161.1889,160.0099,160.9956,52274.0
2020-04-23 14:30:00,166.64,167.26,166.51,167.21,115440.0,161.0342,161.6334,160.9086,161.5851,115440.0
2020-04-23 15:00:00,167.22,167.22,165.82,166.18,69551.0,161.5947,161.5947,160.2418,160.5897,69551.0
2020-04-23 15:30:00,166.13,166.5,165.72,165.72,136573.0,160.5414,160.8989,160.1452,160.1452,136573.0
2020-04-24 09:30:00,166.48,167.02,165.4,165.47,132245.0,160.8796,161.4015,159.836,159.9036,132245.0
2020-04-24 10:00:00,165.6,166.44,165.52,166.19,194031.0,160.0292,160.841,159.9519,160.5994,194031.0
2020-04-24 10:30:00,166.06,166.74,166.05,166.23,329587.0,160.4737,161.1309,160.4641,160.638,329587.0
2020-04-24 11:00:00,166.15,166.31,165.65,166.12,196993.0,160.5607,160.7153,160.0775,160.5317,196993.0
2020-04-24 11:30:00,166.08,166.41,165.81,166.25,135238.0,160.4931,160.812,160.2322,160.6574,135238.0
2020-04-24 12:00:00,166.26,166.79,166.06,166.77,96175.0,160.667,161.1792,160.4737,161.1599,96175.0
2020-04-24 12:30:00,166.76,167.11,166.7,166.9,195475.0,161.1502,161.4884,161.0922,161.2855,195475.0
2020-04-24 13:00:00,166.89,166.93,166.57,166.83,117103.0,161.2758,161.3145,160.9666,161.2178,117103.0
2020-04-24 13:30:00,166.83,167.47,166.69,167.47,176467.0,161.2178,161.8363,161.0826,161.8363,176467.0
2020-04-24 14:00:00,167.47,167.74,167.38,167.57,58739.0,161.8363,162.0972,161.7493,161.933,58739.0
2020-04-24 14:30:00,167.54,168.02,167.54,167.84,79844.0,161.904,162.3678,161.904,162.1939,79844.0
2020-04-24 15:00:00,167.78,168.18,167.62,168.18,164145.0,162.1359,162.5224,161.9813,162.5224,164145.0
2020-04-24 15:30:00,168.19,168.68,168.06,168.36,176325.0,162.5321,163.0056,162.4065,162.6964,176325.0
2020-04-27 09:30:00,169.93,170.27,169.6,170.14,101113.0,164.2136,164.5421,163.8947,164.4165,101113.0
2020-04-27 10:00:00,170.15,170.53,169.97,170.17,83657.0,164.4262,164.7934,164.2522,164.4455,83657.0
2020-04-27 10:30:00,170.18,170.3,169.81,169.85,48745.0,164.4552,164.5711,164.0976,164.1363,48745.0
2020-04-27 11:00:00,169.89,170.52,169.72,170.46,70486.0,164.1749,164.7837,164.0106,164.7257,70486.0
2020-04-27 11:30:00,170.46,170.62,170.3,170.43,94962.0,164.7257,164.8804,164.5711,164.6967,94962.0
2020-04-27 12:00:00,170.47,170.48,170.06,170.31,46432.0,164.7354,164.7451,164.3392,164.5808,46432.0
2020-04-27 12:30:00,170.36,170.74,170.34,170.48,109794.0,164.6291,164.9963,164.6098,164.7451,109794.0
2020-04-27 13:00:00,170.29,170.34,169.8,170.06,51149.0,164.5615,164.6098,164.0879,164.3392,51149.0
2020-04-27 13:30:00,170.01,170.06,169.68,169.92,144509.0,164.2909,164.3392,163.972,164.2039,144509.0
2020-04-27 14:00:00,170.02,170.3,170.02,170.09,48101.0,164.3005,164.5711,164.3005,164.3682,48101.0
2020-04-27 14:30:00,170.07,170.53,170.07,170.37,76499.0,164.3489,164.7934,164.3489,164.6388,76499.0
2020-04-27 15:00:00,170.37,170.63,170.26,170.4,88127.0,164.6388,164.89,164.5325,164.6678,88127.0
2020-04-27 15:30:00,170.42,170.82,170.05,170.19,1088277.0,164.6871,165.0736,164.3295,164.4648,1088277.0
2020-04-28 09:30:00,172.2,172.44,170.72,170.72,141255.0,166.4072,166.6391,164.977,164.977,141255.0
2020-04-28 10:00:00,170.78,170.91,169.65,169.89,52617.0,165.035,165.1606,163.943,164.1749,52617.0
2020-04-28 10:30:00,169.97,170.05,168.19,168.34,122630.0,164.2522,164.3295,162.5321,162.6771,122630.0
2020-04-28 11:00:00,168.34,169.21,168.22,169.13,159444.0,162.6771,163.5178,162.5611,163.4405,159444.0
2020-04-28 11:30:00,169.19,169.43,168.69,168.74,49664.0,163.4985,163.7304,163.0153,163.0636,49664.0
2020-04-28 12:00:00,168.85,169.17,168.14,168.58,58154.0,163.1699,163.4791,162.4838,162.909,58154.0
2020-04-28 12:30:00,168.51,169.19,168.45,169.12,64614.0,162.8413,163.4985,162.7834,163.4308,64614.0
2020-04-28 13:00:00,169.15,169.29,168.97,169.2,70928.0,163.4598,163.5951,163.2859,163.5081,70928.0
2020-04-28 13:30:00,169.19,169.57,169.01,169.25,60229.0,163.4985,163.8657,163.3245,163.5564,60229.0
2020-04-28 14:00:00,169.31,169.77,169.31,169.56,45409.0,163.6144,164.0589,163.6144,163.856,45409.0
2020-04-28 14:30:00,169.55,169.68,168.92,169.04,50277.0,163.8463,163.972,163.2375,163.3535,50277.0
2020-04-28 15:00:00,169.04,169.46,168.72,169.13,74643.0,163.3535,163.7594,163.0443,163.4405,74643.0
2020-04-28 15:30:00,169.07,169.16,167.79,168.01,962480.0,163.3825,163.4695,162.1456,162.3582,962480.0
2020-04-29 09:30:00,171.38,172.16,170.81,172.04,440811.0,165.6148,166.3685,165.064,166.2526,440811.0
2020-04-29 10:00:00,172.14,172.55,171.58,172.51,645632.0,166.3492,166.7454,165.8081,166.7068,645632.0
2020-04-29 10:30:00,172.49,172.65,172.26,172.46,300193.0,166.6874,166.8421,166.4652,166.6585,300193.0
2020-04-29 11:00:00,172.43,172.71,172.2,172.59,194661.0,166.6295,166.9,166.4072,166.7841,194661.0
2020-04-29 11:30:00,172.58,172.79,172.31,172.57,80648.0,166.7744,166.9774,166.5135,166.7648,80648.0
2020-04-29 12:00:00,172.62,173.11,172.61,173.11,33587.0,166.8131,167.2866,166.8034,167.2866,33587.0
2020-04-29 12:30:00,173.12,173.38,173.07,173.11,104894.0,167.2963,167.5475,167.2479,167.2866,104894.0
2020-04-29 13:00:00,173.15,173.43,173.13,173.2,47311.0,167.3252,167.5958,167.3059,167.3736,47311.0
2020-04-29 13:30:00,173.22,173.23,172.89,173.12,63476.0,167.3929,167.4026,167.074,167.2963,63476.0
2020-04-29 14:00:00,173.35,173.35,172.48,172.97,43622.0,167.5185,167.5185,166.6778,167.1513,43622.0
2020-04-29 14:30:00,173.06,173.4,172.85,173.39,62262.0,167.2383,167.5668,167.0353,167.5572,62262.0
2020-04-29 15:00:00,173.39,173.94,173.36,173.86,75532.0,167.5572,168.0887,167.5282,168.0114,75532.0
2020-04-29 15:30:00,173.84,174.0,172.94,173.05,178484.0,167.992,168.1466,167.1223,167.2286,178484.0
2020-04-30 09:30:00,172.71,173.36,172.1,173.26,99815.0,166.9,167.5282,166.3106,167.4315,99815.0
2020-04-30 10:00:00,173.42,173.68,172.92,173.59,53183.0,167.5862,167.8374,167.103,167.7504,53183.0
2020-04-30 10:30:00,173.56,173.68,172.63,173.01,36488.0,167.7214,167.8374,166.8227,167.19,36488.0
2020-04-30 11:00:00,173.0,173.55,172.97,172.97,44180.0,167.1803,167.7118,167.1513,167.1513,44180.0
2020-04-30 11:30:00,172.84,173.24,172.33,172.36,251202.0,167.0257,167.4122,166.5328,166.5618,251202.0
2020-04-30 12:00:00,172.27,172.29,171.78,171.94,77955.0,166.4748,166.4942,166.0013,166.1559,77955.0
2020-04-30 12:30:00,171.95,172.46,171.64,172.35,128981.0,166.1656,166.6585,165.866,166.5522,128981.0
2020-04-30 13:00:00,172.36,172.7,172.11,172.39,75927.0,166.5618,166.8904,166.3202,166.5908,75927.0
2020-04-30 13:30:00,172.37,172.44,171.94,172.04,54177.0,166.5715,166.6391,166.1559,166.2526,54177.0
2020-04-30 14:00:00,172.06,172.49,171.84,172.35,62611.0,166.2719,166.6874,166.0593,166.5522,62611.0
2020-04-30 14:30:00,172.36,172.59,171.8,171.99,65279.0,166.5618,166.7841,166.0207,166.2043,65279.0
2020-04-30 15:00:00,172.03,173.02,171.9,172.8,94676.0,166.2429,167.1996,166.1173,166.987,94676.0
2020-04-30 15:30:00,172.84,173.22,172.17,172.72,580106.0,167.0257,167.3929,166.3782,166.9097,580106.0
2020-05-01 09:30:00,169.57,170.32,169.0,169.98,151711.0,163.8657,164.5904,163.3148,164.2619,151711.0
2020-05-01 10:00:00,170.02,170.6,169.62,170.01,66675.0,164.3005,164.861,163.914,164.2909,66675.0
2020-05-01 10:30:00,169.98,170.39,169.71,170.08,30593.0,164.2619,164.6581,164.001,164.3585,30593.0
2020-05-01 11:00:00,170.03,170.06,169.34,169.34,38470.0,164.3102,164.3392,163.6434,163.6434,38470.0
2020-05-01 11:30:00,169.35,169.35,168.38,168.48,20023.0,163.6531,163.6531,162.7157,162.8123,20023.0
2020-05-01 12:00:00,168.35,168.59,167.94,168.19,43448.0,162.6867,162.9186,162.2905,162.5321,43448.0
2020-05-01 12:30:00,168.07,168.28,167.72,168.09,77661.0,162.4161,162.6191,162.0779,162.4355,77661.0
2020-05-01 13:00:00,168.13,168.3,167.63,167.95,38816.0,162.4741,162.6384,161.9909,162.3002,38816.0
2020-05-01 13:30:00,167.93,168.06,167.63,167.94,39161.0,162.2808,162.4065,161.9909,162.2905,39161.0
2020-05-01 14:00:00,167.86,168.44,167.72,168.43,89603.0,162.2132,162.7737,162.0779,162.764,89603.0
2020-05-01 14:30:00,168.43,168.44,168.08,168.36,87301.0,162.764,162.7737,162.4258,162.6964,87301.0
2020-05-01 15:00:00,168.3,168.92,168.27,168.46,279975.0,162.6384,163.2375,162.6094,162.793,279975.0
2020-05-01 15:30:00,168.41,168.55,167.77,168.29,263823.0,162.7447,162.88,162.1262,162.6287,263823.0
2020-05-04 09:30:00,167.27,167.88,166.68,167.79,80970.0,161.643,162.2325,161.0729,162.1456,80970.0
2020-05-04 10:00:00,167.94,168.74,167.81,168.24,61576.0,162.2905,163.0636,162.1649,162.5804,61576.0
2020-05-04 10:30:00,168.13,168.43,167.94,167.99,90984.0,162.4741,162.764,162.2905,162.3388,90984.0
2020-05-04 11:00:00,167.93,168.78,167.88,168.38,52251.0,162.2808,163.1022,162.2325,162.7157,52251.0
2020-05-04 11:30:00,168.37,168.92,168.26,168.72,85860.0,162.706,163.2375,162.5997,163.0443,85860.0
2020-05-04 12:00:00,168.71,168.87,168.5,168.72,35808.0,163.0346,163.1892,162.8317,163.0443,35808.0
2020-05-04 12:30:00,168.72,168.78,168.04,168.17,97805.0,163.0443,163.1022,162.3871,162.5128,97805.0
2020-05-04 13:00:00,168.18,168.31,167.66,167.99,87466.0,162.5224,162.6481,162.0199,162.3388,87466.0
2020-05-04 13:30:00,168.05,168.46,168.05,168.45,32382.0,162.3968,162.793,162.3968,162.7834,32382.0
2020-05-04 14:00:00,168.54,168.63,168.25,168.5,62610.0,162.8703,162.9573,162.5901,162.8317,62610.0
2020-05-04 14:30:00,168.49,169.13,168.26,169.11,84202.0,162.822,163.4405,162.5997,163.4211,84202.0
2020-05-04 15:00:00,169.09,169.58,168.96,169.56,56639.0,163.4018,163.8753,163.2762,163.856,56639.0
2020-05-04 15:30:00,169.52,169.91,169.44,169.82,516462.0,163.8174,164.1942,163.74,164.1073,516462.0
2020-05-05 09:30:00,171.71,172.51,171.37,172.44,86184.0,165.9337,166.7068,165.6051,166.6391,86184.0
2020-05-05 10:00:00,172.53,172.72,172.26,172.31,72460.0,166.7261,166.9097,166.4652,166.5135,72460.0
2020-05-05 10:30:00,172.32,172.74,172.29,172.71,47563.0,166.5232,166.929,166.4942,166.9,47563.0
2020-05-05 11:00:00,172.69,173.06,172.57,172.92,69555.0,166.8807,167.2383,166.7648,167.103,69555.0
2020-05-05 11:30:00,173.04,173.28,172.9,173.24,46276.0,167.2189,167.4509,167.0837,167.4122,46276.0
2020-05-05 12:00:00,173.27,173.48,173.16,173.17,78936.0,167.4412,167.6441,167.3349,167.3446,78936.0
2020-05-05 12:30:00,173.2,173.29,172.96,173.09,96569.0,167.3736,167.4605,167.1416,167.2673,96569.0
2020-05-05 13:00:00,173.19,173.28,172.9,173.2,38305.0,167.3639,167.4509,167.0837,167.3736,38305.0
2020-05-05 13:30:00,173.31,173.55,173.25,173.49,49566.0,167.4799,167.7118,167.4219,167.6538,49566.0
2020-05-05 14:00:00,173.48,173.8,173.39,173.77,95761.0,167.6441,167.9534,167.5572,167.9244,95761.0
2020-05-05 14:30:00,173.78,173.91,173.42,173.91,101450.0,167.934,168.0597,167.5862,168.0597,101450.0
2020-05-05 15:00:00,173.89,173.9,172.52,172.6,140622.0,168.0403,168.05,166.7164,166.7937,140622.0
2020-05-05 15:30:00,172.52,172.75,171.6,171.97,229562.0,166.7164,166.9387,165.8274,166.1849,229562.0
2020-05-06 09:30:00,173.13,173.77,172.43,172.73,163782.0,167.3059,167.9244,166.6295,166.9194,163782.0
2020-05-06 10:00:00,172.72,172.91,171.93,172.83,152693.0,166.9097,167.0933,166.1463,167.016,152693.0
2020-05-06 10:30:00,172.83,173.8,172.74,173.44,70751.0,167.016,167.9534,166.929,167.6055,70751.0
2020-05-06 11:00:00,173.47,173.72,172.84,173.22,65281.0,167.6345,167.8761,167.0257,167.3929,65281.0
2020-05-06 11:30:00,173.23,173.5,172.76,173.13,50029.0,167.4026,167.6635,166.9484,167.3059,50029.0
2020-05-06 12:00:00,173.18,173.43,172.98,173.34,101311.0,167.3542,167.5958,167.161,167.5089,101311.0
2020-05-06 12:30:00,173.35,173.74,173.35,173.5,84367.0,167.5185,167.8954,167.5185,167.6635,84367.0
2020-05-06 13:00:00,173.56,173.7,173.24,173.63,28842.0,167.7214,167.8567,167.4122,167.7891,28842.0
2020-05-06 13:30:00,173.61,173.98,173.61,173.74,32174.0,167.7698,168.1273,167.7698,167.8954,32174.0
2020-05-06 14:00:00,173.72,173.73,173.09,173.28,49977.0,167.8761,167.8857,167.2673,167.4509,49977.0
2020-05-06 14:30:00,173.29,173.54,173.14,173.14,61195.0,167.4605,167.7021,167.3156,167.3156,61195.0
2020-05-06 15:00:00,173.2,173.47,173.0,173.22,105331.0,167.3736,167.6345,167.1803,167.3929,105331.0
2020-05-06 15:30:00,173.17,173.17,172.06,172.16,290430.0,167.3446,167.3446,166.2719,166.3685,290430.0
2020-05-07 09:30:00,174.4,174.86,174.11,174.66,94757.0,168.5332,168.9777,168.2529,168.7844,94757.0
2020-05-07 10:00:00,174.75,174.79,173.92,174.4,68687.0,168.8714,168.9101,168.0693,168.5332,68687.0
2020-05-07 10:30:00,174.31,174.52,173.88,174.05,95668.0,168.4462,168.6492,168.0307,168.195,95668.0
2020-05-07 11:00:00,174.1,174.7,173.99,174.53,257043.0,168.2433,168.8231,168.137,168.6588,257043.0
2020-05-07 11:30:00,174.53,175.18,174.45,174.97,90657.0,168.6588,169.287,168.5815,169.084,90657.0
2020-05-07 12:00:00,174.99,175.23,174.9,175.18,59705.0,169.1033,169.3353,169.0164,169.287,59705.0
2020-05-07 12:30:00,175.11,175.16,174.93,175.11,58824.0,169.2193,169.2676,169.0454,169.2193,58824.0
2020-05-07 13:00:00,175.16,175.38,175.12,175.13,36552.0,169.2676,169.4802,169.229,169.2386,36552.0
2020-05-07 13:30:00,175.23,175.34,174.85,175.08,55271.0,169.3353,169.4416,168.9681,169.1903,55271.0
2020-05-07 14:00:00,175.05,175.11,174.59,174.72,64802.0,169.1613,169.2193,168.7168,168.8424,64802.0
2020-05-07 14:30:00,174.82,174.85,174.48,174.69,134983.0,168.9391,168.9681,168.6105,168.8134,134983.0
2020-05-07 15:00:00,174.7,174.95,174.26,174.52,83681.0,168.8231,169.0647,168.3979,168.6492,83681.0
2020-05-07 15:30:00,174.54,174.61,174.09,174.45,469630.0,168.6685,168.7361,168.2336,168.5815,469630.0
2020-05-08 09:30:00,176.03,176.39,175.3,175.81,591687.0,170.1084,170.4562,169.4029,169.8958,591687.0
2020-05-08 10:00:00,175.94,176.41,175.94,176.33,76285.0,170.0214,170.4756,170.0214,170.3983,76285.0
2020-05-08 10:30:00,176.31,176.52,175.94,176.15,63695.0,170.3789,170.5819,170.0214,170.2243,63695.0
2020-05-08 11:00:00,176.14,176.45,175.92,176.38,52463.0,170.2147,170.5142,170.0021,170.4466,52463.0
2020-05-08 11:30:00,176.43,176.82,176.4,176.76,61763.0,170.4949,170.8718,170.4659,170.8138,61763.0
2020-05-08 12:00:00,176.79,176.82,176.61,176.72,25472.0,170.8428,170.8718,170.6688,170.7751,25472.0
2020-05-08 12:30:00,176.73,176.94,176.73,176.87,93626.0,170.7848,170.9877,170.7848,170.9201,93626.0
2020-05-08 13:00:00,176.91,176.95,176.37,176.37,80535.0,170.9588,170.9974,170.4369,170.4369,80535.0
2020-05-08 13:30:00,176.43,176.48,175.89,176.03,33738.0,170.4949,170.5432,169.9731,170.1084,33738.0
2020-05-08 14:00:00,176.03,176.31,175.84,176.26,51878.0,170.1084,170.3789,169.9248,170.3306,51878.0
2020-05-08 14:30:00,176.27,176.36,176.07,176.32,118728.0,170.3403,170.4273,170.147,170.3886,118728.0
2020-05-08 15:00:00,176.27,176.63,176.21,176.47,102490.0,170.3403,170.6882,170.2823,170.5336,102490.0
2020-05-08 15:30:00,176.47,177.0,176.43,176.75,792187.0,170.5336,171.0457,170.4949,170.8041,792187.0
2020-05-11 09:30:00,175.38,176.7,175.35,176.39,154453.0,169.4802,170.7558,169.4512,170.4562,154453.0
2020-05-11 10:00:00,176.38,177.08,176.37,176.95,103587.0,170.4466,171.123,170.4369,170.9974,103587.0
2020-05-11 10:30:00,176.87,177.27,176.67,176.91,60292.0,170.9201,171.3066,170.7268,170.9588,60292.0
2020-05-11 11:00:00,176.92,177.48,176.83,177.48,52282.0,170.9684,171.5096,170.8814,171.5096,52282.0
2020-05-11 11:30:00,177.44,177.55,177.34,177.5,33798.0,171.4709,171.5772,171.3743,171.5289,33798.0
2020-05-11 12:00:00,177.58,177.91,177.35,177.89,73557.0,171.6062,171.9251,171.384,171.9058,73557.0
2020-05-11 12:30:00,177.89,178.06,177.82,178.05,201156.0,171.9058,172.0701,171.8381,172.0604,201156.0
2020-05-11 13:00:00,178.0,178.57,177.94,178.52,44542.0,172.0121,172.5629,171.9541,172.5146,44542.0
2020-05-11 13:30:00,178.54,178.75,178.43,178.45,33865.0,172.5339,172.7369,172.4276,172.447,33865.0
2020-05-11 14:00:00,178.46,178.5,178.17,178.26,51914.0,172.4566,172.4953,172.1764,172.2633,51914.0
2020-05-11 14:30:00,178.28,178.78,178.28,178.67,246867.0,172.2827,172.7658,172.2827,172.6595,246867.0
2020-05-11 15:00:00,178.7,178.98,178.5,178.6,165429.0,172.6885,172.9591,172.4953,172.5919,165429.0
2020-05-11 15:30:00,178.51,178.71,178.04,178.06,626550.0,172.5049,172.6982,172.0507,172.0701,626550.0
2020-05-12 09:30:00,178.73,179.15,177.26,177.84,191095.0,172.7175,173.1234,171.297,171.8575,191095.0
2020-05-12 10:00:00,177.89,178.23,177.58,177.85,132107.0,171.9058,172.2344,171.6062,171.8671,132107.0
2020-05-12 10:30:00,177.9,178.58,177.81,178.44,120613.0,171.9155,172.5726,171.8285,172.4373,120613.0
2020-05-12 11:00:00,178.46,178.85,178.41,178.57,89356.0,172.4566,172.8335,172.4083,172.5629,89356.0
2020-05-12 11:30:00,178.59,178.67,178.11,178.45,52108.0,172.5822,172.6595,172.1184,172.447,52108.0
2020-05-12 12:00:00,178.43,178.54,178.21,178.5,49334.0,172.4276,172.5339,172.215,172.4953,49334.0
2020-05-12 12:30:00,178.55,178.65,178.37,178.6,86272.0,172.5436,172.6402,172.3696,172.5919,86272.0
2020-05-12 13:00:00,178.57,178.57,177.4,177.49,47709.0,172.5629,172.5629,171.4323,171.5192,47709.0
2020-05-12 13:30:00,177.46,178.01,177.44,178.0,46908.0,171.4903,172.0218,171.4709,172.0121,46908.0
2020-05-12 14:00:00,177.96,177.99,177.23,177.61,87112.0,171.9734,172.0024,171.268,171.6352,87112.0
2020-05-12 14:30:00,177.55,177.78,177.23,177.7,68957.0,171.5772,171.7995,171.268,171.7222,68957.0
2020-05-12 15:00:00,177.63,177.71,176.49,176.59,86118.0,171.6545,171.7318,170.5529,170.6495,86118.0
2020-05-12 15:30:00,176.62,176.69,174.62,174.62,884985.0,170.6785,170.7462,168.7458,168.7458,884985.0
2020-05-13 09:30:00,174.75,175.25,173.07,174.31,310753.0,168.8714,169.3546,167.2479,168.4462,310753.0
2020-05-13 10:00:00,174.27,175.45,174.26,175.33,110385.0,168.4076,169.5479,168.3979,169.4319,110385.0
2020-05-13 10:30:00,175.31,175.83,174.28,174.4,74415.0,169.4126,169.9151,168.4172,168.5332,74415.0
2020-05-13 11:00:00,174.42,174.8,173.45,173.8,76849.0,168.5525,168.9197,167.6152,167.9534,76849.0
2020-05-13 11:30:00,173.73,174.0,171.92,172.33,88524.0,167.8857,168.1466,166.1366,166.5328,88524.0
2020-05-13 12:00:00,172.3,172.4,170.43,171.53,94483.0,166.5038,166.6005,164.6967,165.7597,94483.0
2020-05-13 12:30:00,171.53,172.1,171.22,171.85,73832.0,165.7597,166.3106,165.4602,166.069,73832.0
2020-05-13 13:00:00,171.91,171.91,170.88,171.46,28516.0,166.127,166.127,165.1316,165.6921,28516.0
2020-05-13 13:30:00,171.51,171.6,171.03,171.07,46630.0,165.7404,165.8274,165.2766,165.3152,46630.0
2020-05-13 14:00:00,171.08,171.86,170.73,171.37,48295.0,165.3249,166.0786,164.9867,165.6051,48295.0
2020-05-13 14:30:00,171.24,171.34,170.49,170.49,37101.0,165.4795,165.5761,164.7547,164.7547,37101.0
2020-05-13 15:00:00,170.48,171.5,170.05,170.77,76086.0,164.7451,165.7307,164.3295,165.0253,76086.0
2020-05-13 15:30:00,170.62,172.23,170.5,171.94,163321.0,164.8804,166.4362,164.7644,166.1559,163321.0
2020-05-14 09:30:00,170.7,171.23,169.17,169.45,162973.0,164.9577,165.4698,163.4791,163.7497,162973.0
2020-05-14 10:00:00,169.47,170.29,169.28,169.43,103371.0,163.769,164.5615,163.5854,163.7304,103371.0
2020-05-14 10:30:00,169.49,170.98,169.36,170.63,159560.0,163.7884,165.2282,163.6627,164.89,159560.0
2020-05-14 11:00:00,170.63,171.72,170.55,170.72,66421.0,164.89,165.9433,164.8127,164.977,66421.0
2020-05-14 11:30:00,170.92,171.56,170.49,170.49,67344.0,165.1703,165.7887,164.7547,164.7547,67344.0
2020-05-14 12:00:00,170.47,171.54,170.37,171.19,46017.0,164.7354,165.7694,164.6388,165.4312,46017.0
2020-05-14 12:30:00,171.24,172.16,171.02,172.08,48798.0,165.4795,166.3685,165.2669,166.2912,48798.0
2020-05-14 13:00:00,172.05,172.43,171.72,172.39,18639.0,166.2622,166.6295,165.9433,166.5908,18639.0
2020-05-14 13:30:00,172.45,172.66,171.84,171.87,29379.0,166.6488,166.8517,166.0593,166.0883,29379.0
2020-05-14 14:00:00,171.83,172.11,171.38,172.03,47668.0,166.0496,166.3202,165.6148,166.2429,47668.0
2020-05-14 14:30:00,172.16,172.19,171.23,172.0,36498.0,166.3685,166.3975,165.4698,166.2139,36498.0
2020-05-14 15:00:00,171.87,173.08,171.84,173.01,87895.0,166.0883,167.2576,166.0593,167.19,87895.0
2020-05-14 15:30:00,173.04,173.77,172.42,173.74,669226.0,167.2189,167.9244,166.6198,167.8954,669226.0
2020-05-15 09:30:00,172.06,173.42,171.69,173.29,157291.0,166.2719,167.5862,165.9144,167.4605,157291.0
2020-05-15 10:00:00,173.46,173.99,173.04,173.33,105540.0,167.6248,168.137,167.2189,167.4992,105540.0
2020-05-15 10:30:00,173.15,173.48,172.44,172.62,45650.0,167.3252,167.6441,166.6391,166.8131,45650.0
2020-05-15 11:00:00,172.4,172.9,172.0,172.77,29109.0,166.6005,167.0837,166.2139,166.958,29109.0
2020-05-15 11:30:00,172.75,172.95,172.36,172.95,26136.0,166.9387,167.132,166.5618,167.132,26136.0
2020-05-15 12:00:00,172.89,173.91,172.89,173.73,39580.0,167.074,168.0597,167.074,167.8857,39580.0
2020-05-15 12:30:00,173.74,174.12,173.54,173.84,54746.0,167.8954,168.2626,167.7021,167.992,54746.0
2020-05-15 13:00:00,173.89,174.64,173.89,174.36,28906.0,168.0403,168.7651,168.0403,168.4945,28906.0
2020-05-15 13:30:00,174.32,174.39,173.73,174.22,27426.0,168.4559,168.5235,167.8857,168.3592,27426.0
2020-05-15 14:00:00,174.29,174.94,174.29,174.9,58726.0,168.4269,169.055,168.4269,169.0164,58726.0
2020-05-15 14:30:00,174.9,174.92,174.06,174.12,58438.0,169.0164,169.0357,168.2046,168.2626,58438.0
2020-05-15 15:00:00,174.18,174.92,174.06,174.8,65910.0,168.3206,169.0357,168.2046,168.9197,65910.0
2020-05-15 15:30:00,174.88,175.22,174.25,175.18,228548.0,168.997,169.3256,168.3882,169.287,228548.0
2020-05-18 09:30:00,178.68,179.19,178.13,178.45,127267.0,172.6692,173.1621,172.1377,172.447,127267.0
2020-05-18 10:00:00,178.49,178.99,178.37,178.93,95364.0,172.4856,172.9688,172.3696,172.9108,95364.0
2020-05-18 10:30:00,178.83,179.4,178.77,179.36,98336.0,172.8142,173.365,172.7562,173.3263,98336.0
2020-05-18 11:00:00,179.37,179.81,179.26,179.53,78931.0,173.336,173.7612,173.2297,173.4906,78931.0
2020-05-18 11:30:00,179.57,179.64,179.3,179.46,57697.0,173.5293,173.5969,173.2684,173.423,57697.0
2020-05-18 12:00:00,179.38,179.52,179.15,179.32,41488.0,173.3457,173.481,173.1234,173.2877,41488.0
2020-05-18 12:30:00,179.38,179.4,178.99,179.15,75391.0,173.3457,173.365,172.9688,173.1234,75391.0
2020-05-18 13:00:00,179.14,179.77,179.13,179.77,31431.0,173.1137,173.7225,173.1041,173.7225,31431.0
2020-05-18 13:30:00,179.81,179.82,179.41,179.55,32075.0,173.7612,173.7709,173.3747,173.5099,32075.0
2020-05-18 14:00:00,179.55,179.77,179.43,179.58,43521.0,173.5099,173.7225,173.394,173.5389,43521.0
2020-05-18 14:30:00,179.6,179.67,179.26,179.43,60108.0,173.5583,173.6259,173.2297,173.394,60108.0
2020-05-18 15:00:00,179.36,179.54,179.05,179.41,100818.0,173.3263,173.5003,173.0268,173.3747,100818.0
2020-05-18 15:30:00,179.39,179.95,179.05,179.1,219547.0,173.3553,173.8965,173.0268,173.0751,219547.0
2020-05-19 09:30:00,178.9,179.76,178.81,179.7,110238.0,172.8818,173.7129,172.7948,173.6549,110238.0
2020-05-19 10:00:00,179.74,180.34,179.64,179.87,66570.0,173.6936,174.2734,173.5969,173.8192,66570.0
2020-05-19 10:30:00,179.94,180.07,179.48,180.02,52377.0,173.8868,174.0125,173.4423,173.9641,52377.0
2020-05-19 11:00:00,180.08,180.27,179.9,180.27,49540.0,174.0221,174.2057,173.8482,174.2057,49540.0
2020-05-19 11:30:00,180.28,180.37,179.94,180.09,131712.0,174.2154,174.3024,173.8868,174.0318,131712.0
2020-05-19 12:00:00,180.13,180.19,179.7,179.95,28829.0,174.0704,174.1284,173.6549,173.8965,28829.0
2020-05-19 12:30:00,179.81,180.05,179.69,180.04,119542.0,173.7612,173.9931,173.6452,173.9835,119542.0
2020-05-19 13:00:00,180.0,180.27,179.87,180.22,83000.0,173.9448,174.2057,173.8192,174.1574,83000.0
2020-05-19 13:30:00,180.21,180.36,180.16,180.27,46938.0,174.1477,174.2927,174.0994,174.2057,46938.0
2020-05-19 14:00:00,180.3,180.54,180.1,180.36,66113.0,174.2347,174.4666,174.0414,174.2927,66113.0
2020-05-19 14:30:00,180.34,180.66,179.3,179.4,50581.0,174.2734,174.5826,173.2684,173.365,50581.0
2020-05-19 15:00:00,179.3,180.4,179.19,179.75,102957.0,173.2684,174.3314,173.1621,173.7032,102957.0
2020-05-19 15:30:00,179.82,179.82,178.14,178.16,577331.0,173.7709,173.7709,172.1474,172.1667,577331.0
2020-05-20 09:30:00,180.52,181.17,180.43,181.15,115177.0,174.4473,175.0754,174.3603,175.0561,115177.0
2020-05-20 10:00:00,181.25,181.39,181.0,181.12,45355.0,175.1528,175.288,174.9112,175.0271,45355.0
2020-05-20 10:30:00,181.08,181.3,180.95,180.96,37965.0,174.9885,175.2011,174.8629,174.8725,37965.0
2020-05-20 11:00:00,181.04,181.59,181.04,181.58,53263.0,174.9498,175.4813,174.9498,175.4717,53263.0
2020-05-20 11:30:00,181.54,181.61,181.4,181.45,125220.0,175.433,175.5006,175.2977,175.346,125220.0
2020-05-20 12:00:00,181.46,181.56,180.79,180.95,132297.0,175.3557,175.4523,174.7082,174.8629,132297.0
2020-05-20 12:30:00,180.95,181.03,180.41,180.97,185160.0,174.8629,174.9402,174.341,174.8822,185160.0
2020-05-20 13:00:00,181.0,181.07,180.47,180.65,134583.0,174.9112,174.9788,174.399,174.5729,134583.0
2020-05-20 13:30:00,180.72,181.03,180.64,180.85,45077.0,174.6406,174.9402,174.5633,174.7662,45077.0
2020-05-20 14:00:00,180.95,180.99,180.37,180.59,73512.0,174.8629,174.9015,174.3024,174.515,73512.0
2020-05-20 14:30:00,180.52,181.29,180.5,181.23,50461.0,174.4473,175.1914,174.428,175.1334,50461.0
2020-05-20 15:00:00,181.14,181.23,180.66,181.18,71197.0,175.0465,175.1334,174.5826,175.0851,71197.0
2020-05-20 15:30:00,181.16,181.32,180.77,181.16,153599.0,175.0658,175.2204,174.6889,175.0658,153599.0
2020-05-21 09:30:00,181.15,181.8,180.93,181.28,104462.0,175.0561,175.6843,174.8435,175.1817,104462.0
2020-05-21 10:00:00,181.3,181.33,180.61,180.91,40958.0,175.2011,175.2301,174.5343,174.8242,40958.0
2020-05-21 10:30:00,180.79,180.79,179.93,180.39,25991.0,174.7082,174.7082,173.8772,174.3217,25991.0
2020-05-21 11:00:00,180.35,180.35,179.09,179.48,45476.0,174.283,174.283,173.0654,173.4423,45476.0
2020-05-21 11:30:00,179.51,180.2,179.46,179.89,38573.0,173.4713,174.1381,173.423,173.8385,38573.0
2020-05-21 12:00:00,179.99,180.6,179.99,180.31,96924.0,173.9351,174.5246,173.9351,174.2444,96924.0
2020-05-21 12:30:00,180.28,180.3,179.89,180.04,69360.0,174.2154,174.2347,173.8385,173.9835,69360.0
2020-05-21 13:00:00,180.1,180.52,179.89,180.23,34038.0,174.0414,174.4473,173.8385,174.1671,34038.0
2020-05-21 13:30:00,180.23,180.36,179.98,180.26,28848.0,174.1671,174.2927,173.9255,174.1961,28848.0
2020-05-21 14:00:00,180.15,180.56,180.15,180.47,79354.0,174.0898,174.486,174.0898,174.399,79354.0
2020-05-21 14:30:00,180.49,180.51,179.63,179.95,90964.0,174.4183,174.4377,173.5873,173.8965,90964.0
2020-05-21 15:00:00,179.95,180.41,179.94,180.23,55645.0,173.8965,174.341,173.8868,174.1671,55645.0
2020-05-21 15:30:00,180.2,180.31,179.74,179.86,416851.0,174.1381,174.2444,173.6936,173.8095,416851.0
2020-05-22 09:30:00,179.93,180.23,179.05,180.23,79704.0,173.8772,174.1671,173.0268,174.1671,79704.0
2020-05-22 10:00:00,180.03,180.08,179.42,179.78,15682.0,173.9738,174.0221,173.3843,173.7322,15682.0
2020-05-22 10:30:00,180.0,180.0,179.38,179.38,19413.0,173.9448,173.9448,173.3457,173.3457,19413.0
2020-05-22 11:00:00,179.52,179.72,179.33,179.54,28701.0,173.481,173.6742,173.2973,173.5003,28701.0
2020-05-22 11:30:00,179.52,179.88,179.45,179.76,22598.0,173.481,173.8288,173.4133,173.7129,22598.0
2020-05-22 12:00:00,179.82,179.93,179.66,179.84,69095.0,173.7709,173.8772,173.6162,173.7902,69095.0
2020-05-22 12:30:00,179.85,180.27,179.85,180.02,47987.0,173.7999,174.2057,173.7999,173.9641,47987.0
2020-05-22 13:00:00,180.08,180.39,180.05,180.33,23095.0,174.0221,174.3217,173.9931,174.2637,23095.0
2020-05-22 13:30:00,180.29,180.33,180.07,180.31,46377.0,174.2251,174.2637,174.0125,174.2444,46377.0
2020-05-22 14:00:00,180.29,180.65,180.25,180.53,27673.0,174.2251,174.5729,174.1864,174.457,27673.0
2020-05-22 14:30:00,180.52,180.72,180.29,180.43,46417.0,174.4473,174.6406,174.2251,174.3603,46417.0
2020-05-22 15:00:00,180.4,180.54,180.0,180.09,40173.0,174.3314,174.4666,173.9448,174.0318,40173.0
2020-05-22 15:30:00,180.09,180.76,179.99,180.66,214999.0,174.0318,174.6792,173.9351,174.5826,214999.0
2020-05-26 09:30:00,184.55,184.56,182.6,182.82,143424.0,178.3417,178.3514,176.4573,176.6699,143424.0
2020-05-26 10:00:00,182.87,183.08,182.68,183.02,111520.0,176.7183,176.9212,176.5347,176.8632,111520.0
2020-05-26 10:30:00,183.06,183.07,182.48,182.85,167663.0,176.9019,176.9115,176.3414,176.6989,167663.0
2020-05-26 11:00:00,182.79,182.96,182.11,182.32,107239.0,176.641,176.8052,175.9838,176.1868,107239.0
2020-05-26 11:30:00,182.31,182.31,181.5,182.01,116896.0,176.1771,176.1771,175.3943,175.8872,116896.0
2020-05-26 12:00:00,182.01,182.3,181.9,182.11,40919.0,175.8872,176.1674,175.7809,175.9838,40919.0
2020-05-26 12:30:00,182.15,182.55,182.14,182.47,93907.0,176.0225,176.409,176.0128,176.3317,93907.0
2020-05-26 13:00:00,182.49,182.68,182.23,182.68,32534.0,176.351,176.5347,176.0998,176.5347,32534.0
2020-05-26 13:30:00,182.7,182.71,182.37,182.41,49982.0,176.554,176.5636,176.2351,176.2737,49982.0
2020-05-26 14:00:00,182.37,182.48,182.24,182.32,82395.0,176.2351,176.3414,176.1095,176.1868,82395.0
2020-05-26 14:30:00,182.33,182.38,182.0,182.12,42587.0,176.1964,176.2447,175.8775,175.9935,42587.0
2020-05-26 15:00:00,182.13,182.19,181.74,181.83,133406.0,176.0032,176.0611,175.6263,175.7132,133406.0
2020-05-26 15:30:00,181.82,181.96,180.9,181.11,207234.0,175.7036,175.8389,174.8145,175.0175,207234.0
2020-05-27 09:30:00,181.78,181.78,179.51,179.71,143507.0,175.6649,175.6649,173.4713,173.6646,143507.0
2020-05-27 10:00:00,179.8,180.42,179.54,179.93,58327.0,173.7515,174.3507,173.5003,173.8772,58327.0
2020-05-27 10:30:00,179.86,179.99,177.93,178.67,115071.0,173.8095,173.9351,171.9444,172.6595,115071.0
2020-05-27 11:00:00,178.65,179.39,178.24,179.32,73251.0,172.6402,173.3553,172.244,173.2877,73251.0
2020-05-27 11:30:00,179.31,179.78,178.46,179.73,86126.0,173.278,173.7322,172.4566,173.6839,86126.0
2020-05-27 12:00:00,179.75,180.33,179.55,180.03,38383.0,173.7032,174.2637,173.5099,173.9738,38383.0
2020-05-27 12:30:00,180.07,180.75,179.97,180.49,79323.0,174.0125,174.6696,173.9158,174.4183,79323.0
2020-05-27 13:00:00,180.46,180.69,180.06,180.5,57284.0,174.3893,174.6116,174.0028,174.428,57284.0
2020-05-27 13:30:00,180.44,180.62,180.19,180.62,41330.0,174.37,174.544,174.1284,174.544,41330.0
2020-05-27 14:00:00,180.72,181.4,180.72,181.2,63774.0,174.6406,175.2977,174.6406,175.1044,63774.0
2020-05-27 14:30:00,181.23,181.69,181.03,181.68,83026.0,175.1334,175.578,174.9402,175.5683,83026.0
2020-05-27 15:00:00,181.69,181.84,181.51,181.78,79560.0,175.578,175.7229,175.404,175.6649,79560.0
2020-05-27 15:30:00,181.74,182.58,181.47,182.55,712859.0,175.6263,176.438,175.3654,176.409,712859.0
2020-05-28 09:30:00,182.89,183.45,182.41,183.15,376718.0,176.7376,177.2788,176.2737,176.9888,376718.0
2020-05-28 10:00:00,183.18,183.87,182.81,183.71,101328.0,177.0178,177.6846,176.6603,177.53,101328.0
2020-05-28 10:30:00,183.83,184.34,183.63,184.32,62676.0,177.646,178.1388,177.4527,178.1195,62676.0
2020-05-28 11:00:00,184.35,184.5,183.89,184.28,73611.0,178.1485,178.2934,177.7039,178.0808,73611.0
2020-05-28 11:30:00,184.24,184.6,183.8,184.6,55812.0,178.0422,178.3901,177.617,178.3901,55812.0
2020-05-28 12:00:00,184.54,184.71,184.43,184.54,51384.0,178.3321,178.4964,178.2258,178.3321,51384.0
2020-05-28 12:30:00,184.51,185.17,184.48,185.0,57712.0,178.3031,178.9409,178.2741,178.7766,57712.0
2020-05-28 13:00:00,185.06,185.4,185.06,185.4,31961.0,178.8346,179.1632,178.8346,179.1632,31961.0
2020-05-28 13:30:00,185.4,185.51,185.04,185.12,76321.0,179.1632,179.2695,178.8153,178.8926,76321.0
2020-05-28 14:00:00,185.16,185.27,184.75,184.78,157596.0,178.9312,179.0375,178.535,178.564,157596.0
2020-05-28 14:30:00,184.83,184.99,184.47,184.75,78348.0,178.6123,178.7669,178.2644,178.535,78348.0
2020-05-28 15:00:00,184.74,185.08,183.71,183.71,498022.0,178.5254,178.8539,177.53,177.53,498022.0
2020-05-28 15:30:00,183.69,183.87,182.34,182.79,223116.0,177.5107,177.6846,176.2061,176.641,223116.0
2020-05-29 09:30:00,183.13,183.7,182.74,183.17,211888.0,176.9695,177.5203,176.5926,177.0082,211888.0
2020-05-29 10:00:00,183.13,183.35,182.15,182.4,111454.0,176.9695,177.1821,176.0225,176.2641,111454.0
2020-05-29 10:30:00,182.51,182.8,181.99,182.37,86651.0,176.3704,176.6506,175.8679,176.2351,86651.0
2020-05-29 11:00:00,182.37,182.66,181.83,182.48,70528.0,176.2351,176.5153,175.7132,176.3414,70528.0
2020-05-29 11:30:00,182.5,183.06,182.21,182.86,55571.0,176.3607,176.9019,176.0805,176.7086,55571.0
2020-05-29 12:00:00,182.92,183.07,182.22,182.56,40310.0,176.7666,176.9115,176.0901,176.4187,40310.0
2020-05-29 12:30:00,182.5,183.2,181.64,182.89,96265.0,176.3607,177.0372,175.5296,176.7376,96265.0
2020-05-29 13:00:00,182.83,183.02,182.52,182.72,54640.0,176.6796,176.8632,176.38,176.5733,54640.0
2020-05-29 13:30:00,182.74,182.8,182.29,182.56,123222.0,176.5926,176.6506,176.1578,176.4187,123222.0
2020-05-29 14:00:00,182.56,183.61,182.46,183.46,99760.0,176.4187,177.4334,176.3221,177.2884,99760.0
2020-05-29 14:30:00,183.51,183.73,181.81,183.73,108882.0,177.3367,177.5493,175.6939,177.5493,108882.0
2020-05-29 15:00:00,183.91,184.33,183.58,183.89,54191.0,177.7233,178.1291,177.4044,177.7039,54191.0
2020-05-29 15:30:00,183.95,184.87,183.77,184.46,437786.0,177.7619,178.651,177.588,178.2548,437786.0
2020-06-01 09:30:00,184.32,184.88,183.83,184.7,171545.0,178.1195,178.6606,177.646,178.4867,171545.0
2020-06-01 10:00:00,184.62,185.2,184.53,184.94,76178.0,178.4094,178.9699,178.3224,178.7186,76178.0
2020-06-01 10:30:00,184.92,185.12,184.68,184.97,31409.0,178.6993,178.8926,178.4674,178.7476,31409.0
2020-06-01 11:00:00,185.08,185.09,184.46,184.65,75210.0,178.8539,178.8636,178.2548,178.4384,75210.0
2020-06-01 11:30:00,184.67,185.05,184.66,185.04,31075.0,178.4577,178.8249,178.448,178.8153,31075.0
2020-06-01 12:00:00,185.0,185.31,184.81,185.26,43394.0,178.7766,179.0762,178.593,179.0279,43394.0
2020-06-01 12:30:00,185.28,185.55,185.27,185.37,137248.0,179.0472,179.3081,179.0375,179.1342,137248.0
2020-06-01 13:00:00,185.38,185.71,185.38,185.63,60473.0,179.1438,179.4627,179.1438,179.3854,60473.0
2020-06-01 13:30:00,185.65,185.75,185.44,185.56,36046.0,179.4047,179.5014,179.2018,179.3178,36046.0
2020-06-01 14:00:00,185.56,185.59,185.31,185.41,36842.0,179.3178,179.3468,179.0762,179.1728,36842.0
2020-06-01 14:30:00,185.43,185.63,185.38,185.57,105947.0,179.1921,179.3854,179.1438,179.3274,105947.0
2020-06-01 15:00:00,185.63,185.66,185.3,185.55,31162.0,179.3854,179.4144,179.0665,179.3081,31162.0
2020-06-01 15:30:00,185.55,185.63,185.18,185.46,334619.0,179.3081,179.3854,178.9506,179.2211,334619.0
2020-06-02 09:30:00,185.82,186.03,185.0,185.37,144969.0,179.569,179.772,178.7766,179.1342,144969.0
2020-06-02 10:00:00,185.45,185.95,185.41,185.92,112337.0,179.2115,179.6947,179.1728,179.6657,112337.0
2020-06-02 10:30:00,185.93,185.97,184.82,185.2,65511.0,179.6753,179.714,178.6027,178.9699,65511.0
2020-06-02 11:00:00,185.02,185.12,184.32,184.77,37276.0,178.7959,178.8926,178.1195,178.5543,37276.0
2020-06-02 11:30:00,184.66,185.24,184.66,184.93,19586.0,178.448,179.0085,178.448,178.709,19586.0
2020-06-02 12:00:00,184.95,185.37,184.93,185.37,27592.0,178.7283,179.1342,178.709,179.1342,27592.0
2020-06-02 12:30:00,185.39,185.45,185.24,185.4,51276.0,179.1535,179.2115,179.0085,179.1632,51276.0
2020-06-02 13:00:00,185.41,185.8,185.36,185.78,57753.0,179.1728,179.5497,179.1245,179.5304,57753.0
2020-06-02 13:30:00,185.78,186.03,185.7,186.0,56033.0,179.5304,179.772,179.4531,179.743,56033.0
2020-06-02 14:00:00,185.98,186.08,185.74,185.79,38805.0,179.7236,179.8203,179.4917,179.54,38805.0
2020-06-02 14:30:00,185.76,185.96,185.54,185.86,65556.0,179.511,179.7043,179.2984,179.6077,65556.0
2020-06-02 15:00:00,185.96,185.96,185.49,185.72,62468.0,179.7043,179.7043,179.2501,179.4724,62468.0
2020-06-02 15:30:00,185.72,186.69,185.6,186.69,503806.0,179.4724,180.4098,179.3564,180.4098,503806.0
2020-06-03 09:30:00,187.55,187.84,186.92,187.59,136494.0,181.2408,181.5211,180.632,181.2795,136494.0
2020-06-03 10:00:00,187.69,187.79,187.26,187.45,195689.0,181.3761,181.4728,180.9606,181.1442,195689.0
2020-06-03 10:30:00,187.44,187.84,187.41,187.6,91672.0,181.1345,181.5211,181.1055,181.2891,91672.0
2020-06-03 11:00:00,187.57,188.0,187.57,187.85,115803.0,181.2602,181.6757,181.2602,181.5307,115803.0
2020-06-03 11:30:00,187.84,187.97,187.65,187.78,70749.0,181.5211,181.6467,181.3375,181.4631,70749.0
2020-06-03 12:00:00,187.74,187.76,187.26,187.54,69208.0,181.4244,181.4438,180.9606,181.2312,69208.0
2020-06-03 12:30:00,187.59,187.76,187.51,187.51,67358.0,181.2795,181.4438,181.2022,181.2022,67358.0
2020-06-03 13:00:00,187.54,187.83,187.46,187.8,43375.0,181.2312,181.5114,181.1539,181.4824,43375.0
2020-06-03 13:30:00,187.82,187.84,187.53,187.65,47877.0,181.5017,181.5211,181.2215,181.3375,47877.0
2020-06-03 14:00:00,187.66,188.08,187.65,187.96,94796.0,181.3471,181.753,181.3375,181.637,94796.0
2020-06-03 14:30:00,187.94,188.26,187.87,188.14,69494.0,181.6177,181.9269,181.5501,181.811,69494.0
2020-06-03 15:00:00,188.09,188.46,187.96,188.45,112861.0,181.7627,182.1202,181.637,182.1106,112861.0
2020-06-03 15:30:00,188.44,188.77,188.16,188.28,586486.0,182.1009,182.4198,181.8303,181.9463,586486.0
2020-06-04 09:30:00,187.69,188.48,187.54,188.21,209593.0,181.3761,182.1395,181.2312,181.8786,209593.0
2020-06-04 10:00:00,188.21,188.27,187.92,188.11,105841.0,181.8786,181.9366,181.5984,181.782,105841.0
2020-06-04 10:30:00,188.11,188.38,187.73,187.91,161183.0,181.782,182.0429,181.4148,181.5887,161183.0
2020-06-04 11:00:00,187.91,187.94,186.75,186.9,59018.0,181.5887,181.6177,180.4677,180.6127,59018.0
2020-06-04 11:30:00,186.88,187.3,186.8,187.1,50820.0,180.5934,180.9992,180.5161,180.806,50820.0
2020-06-04 12:00:00,187.06,187.15,186.75,186.96,27542.0,180.7673,180.8543,180.4677,180.6707,27542.0
2020-06-04 12:30:00,186.81,186.81,186.36,186.37,23799.0,180.5257,180.5257,180.0909,180.1005,23799.0
2020-06-04 13:00:00,186.3,186.63,186.3,186.4,49522.0,180.0329,180.3518,180.0329,180.1295,49522.0
2020-06-04 13:30:00,186.48,187.12,186.48,187.0,63559.0,180.2068,180.8253,180.2068,180.7093,63559.0
2020-06-04 14:00:00,186.99,187.1,186.77,186.85,46300.0,180.6997,180.806,180.4871,180.5644,46300.0
2020-06-04 14:30:00,186.87,186.87,185.78,185.78,99184.0,180.5837,180.5837,179.5304,179.5304,99184.0
2020-06-04 15:00:00,185.77,186.08,185.24,185.77,108272.0,179.5207,179.8203,179.0085,179.5207,108272.0
2020-06-04 15:30:00,185.81,186.31,185.52,186.3,664202.0,179.5594,180.0425,179.2791,180.0329,664202.0
2020-06-05 09:30:00,188.29,189.62,187.66,189.23,252099.0,181.9559,183.2412,181.3471,182.8643,252099.0
2020-06-05 10:00:00,189.22,189.62,189.11,189.38,125114.0,182.8546,183.2412,182.7483,183.0093,125114.0
2020-06-05 10:30:00,189.38,189.91,189.35,189.87,125409.0,183.0093,183.5214,182.9803,183.4828,125409.0
2020-06-05 11:00:00,189.93,190.63,189.8,190.55,85890.0,183.5408,184.2172,183.4151,184.1399,85890.0
2020-06-05 11:30:00,190.54,190.92,190.24,190.48,83559.0,184.1302,184.4975,183.8403,184.0723,83559.0
2020-06-05 12:00:00,190.52,190.61,190.19,190.5,50492.0,184.1109,184.1979,183.792,184.0916,50492.0
2020-06-05 12:30:00,190.5,190.75,190.46,190.7,99832.0,184.0916,184.3332,184.0529,184.2849,99832.0
2020-06-05 13:00:00,190.67,190.97,190.37,190.93,146146.0,184.2559,184.5458,183.966,184.5071,146146.0
2020-06-05 13:30:00,190.96,190.99,190.53,190.54,90423.0,184.5361,184.5651,184.1206,184.1302,90423.0
2020-06-05 14:00:00,190.52,190.84,190.42,190.8,85898.0,184.1109,184.4202,184.0143,184.3815,85898.0
2020-06-05 14:30:00,190.82,190.97,190.37,190.54,177992.0,184.4008,184.5458,183.966,184.1302,177992.0
2020-06-05 15:00:00,190.58,190.87,190.2,190.81,159502.0,184.1689,184.4491,183.8017,184.3912,159502.0
2020-06-05 15:30:00,190.82,190.87,189.86,190.45,642583.0,184.4008,184.4491,183.4731,184.0433,642583.0
2020-06-08 09:30:00,190.62,190.9,190.02,190.2,98888.0,184.2076,184.4781,183.6277,183.8017,98888.0
2020-06-08 10:00:00,190.24,190.24,189.72,190.13,88642.0,183.8403,183.8403,183.3378,183.734,88642.0
2020-06-08 10:30:00,190.2,190.68,190.11,190.5,45931.0,183.8017,184.2655,183.7147,184.0916,45931.0
2020-06-08 11:00:00,190.53,190.9,190.49,190.84,59034.0,184.1206,184.4781,184.0819,184.4202,59034.0
2020-06-08 11:30:00,190.8,190.85,190.42,190.62,50201.0,184.3815,184.4298,184.0143,184.2076,50201.0
2020-06-08 12:00:00,190.68,190.75,190.39,190.41,46895.0,184.2655,184.3332,183.9853,184.0046,46895.0
2020-06-08 12:30:00,190.44,190.74,190.44,190.67,57050.0,184.0336,184.3235,184.0336,184.2559,57050.0
2020-06-08 13:00:00,190.66,190.88,190.56,190.81,44344.0,184.2462,184.4588,184.1496,184.3912,44344.0
2020-06-08 13:30:00,190.82,191.36,190.77,191.29,59405.0,184.4008,184.9227,184.3525,184.855,59405.0
2020-06-08 14:00:00,191.27,191.63,191.24,191.57,44227.0,184.8357,185.1836,184.8067,185.1256,44227.0
2020-06-08 14:30:00,191.55,191.65,191.4,191.64,71566.0,185.1063,185.2029,184.9613,185.1932,71566.0
2020-06-08 15:00:00,191.55,191.64,191.35,191.41,85836.0,185.1063,185.1932,184.913,184.971,85836.0
2020-06-08 15:30:00,191.4,192.16,191.37,192.1,222428.0,184.9613,185.6957,184.9323,185.6378,222428.0
2020-06-09 09:30:00,191.18,191.78,190.98,191.37,288102.0,184.7487,185.3285,184.5554,184.9323,288102.0
2020-06-09 10:00:00,191.25,191.71,191.0,191.49,156533.0,184.8164,185.2609,184.5748,185.0483,156533.0
2020-06-09 10:30:00,191.53,192.63,191.5,192.61,133859.0,185.0869,186.1499,185.0579,186.1306,133859.0
2020-06-09 11:00:00,192.59,192.74,192.17,192.45,172474.0,186.1113,186.2562,185.7054,185.976,172474.0
2020-06-09 11:30:00,192.46,192.52,192.05,192.12,98296.0,185.9857,186.0436,185.5894,185.6571,98296.0
2020-06-09 12:00:00,192.1,192.48,191.89,192.43,85291.0,185.6378,186.005,185.4348,185.9567,85291.0
2020-06-09 12:30:00,192.46,192.75,192.32,192.68,57755.0,185.9857,186.2659,185.8504,186.1983,57755.0
2020-06-09 13:00:00,192.63,192.87,192.48,192.85,66868.0,186.1499,186.3819,186.005,186.3625,66868.0
2020-06-09 13:30:00,192.83,193.1,192.8,192.99,44079.0,186.3432,186.6041,186.3142,186.4978,44079.0
2020-06-09 14:00:00,193.03,193.07,192.32,192.41,52199.0,186.5365,186.5751,185.8504,185.9373,52199.0
2020-06-09 14:30:00,192.4,192.71,192.32,192.71,56293.0,185.9277,186.2272,185.8504,186.2272,56293.0
2020-06-09 15:00:00,192.74,193.01,192.51,192.86,111649.0,186.2562,186.5172,186.034,186.3722,111649.0
2020-06-09 15:30:00,192.84,192.93,192.01,192.18,181411.0,186.3529,186.4398,185.5508,185.7151,181411.0
2020-06-10 09:30:00,193.24,193.47,192.69,193.06,192932.0,186.7394,186.9617,186.2079,186.5655,192932.0
2020-06-10 10:00:00,193.11,193.41,192.38,192.59,108450.0,186.6138,186.9037,185.9083,186.1113,108450.0
2020-06-10 10:30:00,192.56,193.1,192.13,192.33,94882.0,186.0823,186.6041,185.6668,185.86,94882.0
2020-06-10 11:00:00,192.32,193.16,192.27,193.01,67148.0,185.8504,186.6621,185.802,186.5172,67148.0
2020-06-10 11:30:00,192.99,193.27,192.66,192.91,45268.0,186.4978,186.7684,186.1789,186.4205,45268.0
2020-06-10 12:00:00,192.91,193.39,192.59,193.39,36312.0,186.4205,186.8844,186.1113,186.8844,36312.0
2020-06-10 12:30:00,193.38,193.4,193.22,193.31,58260.0,186.8747,186.894,186.7201,186.8071,58260.0
2020-06-10 13:00:00,193.31,193.48,193.05,193.28,40523.0,186.8071,186.9713,186.5558,186.7781,40523.0
2020-06-10 13:30:00,193.26,193.39,193.05,193.11,47385.0,186.7587,186.8844,186.5558,186.6138,47385.0
2020-06-10 14:00:00,193.16,194.61,192.64,194.5,84581.0,186.6621,188.0633,186.1596,187.957,84581.0
2020-06-10 14:30:00,194.58,194.59,193.03,193.54,75265.0,188.0343,188.044,186.5365,187.0293,75265.0
2020-06-10 15:00:00,193.55,194.62,193.04,194.55,141664.0,187.039,188.073,186.5461,188.0053,141664.0
2020-06-10 15:30:00,194.56,194.62,193.29,193.3,289372.0,188.015,188.073,186.7877,186.7974,289372.0
2020-06-11 09:30:00,189.21,189.81,188.55,189.62,185593.0,182.845,183.4248,182.2072,183.2412,185593.0
2020-06-11 10:00:00,189.68,190.01,189.1,189.16,148842.0,183.2992,183.6181,182.7387,182.7967,148842.0
2020-06-11 10:30:00,189.12,189.87,188.3,188.3,126109.0,182.758,183.4828,181.9656,181.9656,126109.0
2020-06-11 11:00:00,188.29,188.76,187.91,188.32,95061.0,181.9559,182.4101,181.5887,181.9849,95061.0
2020-06-11 11:30:00,188.33,188.43,187.28,187.83,69172.0,181.9946,182.0912,180.9799,181.5114,69172.0
2020-06-11 12:00:00,187.7,187.77,185.8,186.11,62756.0,181.3858,181.4534,179.5497,179.8493,62756.0
2020-06-11 12:30:00,186.1,186.8,184.92,184.97,75836.0,179.8396,180.5161,178.6993,178.7476,75836.0
2020-06-11 13:00:00,185.02,186.26,184.85,185.71,71512.0,178.7959,179.9942,178.6317,179.4627,71512.0
2020-06-11 13:30:00,185.74,186.04,185.13,185.68,42360.0,179.4917,179.7816,178.9022,179.4337,42360.0
2020-06-11 14:00:00,185.61,185.63,184.57,185.12,63539.0,179.3661,179.3854,178.3611,178.8926,63539.0
2020-06-11 14:30:00,185.08,185.21,183.33,183.8,82769.0,178.8539,178.9795,177.1628,177.617,82769.0
2020-06-11 15:00:00,183.64,184.57,182.87,183.28,360935.0,177.4624,178.3611,176.7183,177.1145,360935.0
2020-06-11 15:30:00,183.17,184.29,182.78,182.94,283105.0,177.0082,178.0905,176.6313,176.7859,283105.0
2020-06-12 09:30:00,187.76,188.05,186.72,187.2,201044.0,181.4438,181.724,180.4387,180.9026,201044.0
2020-06-12 10:00:00,187.31,187.66,186.27,186.27,49846.0,181.0089,181.3471,180.0039,180.0039,49846.0
2020-06-12 10:30:00,186.33,186.49,184.15,184.16,58988.0,180.0619,180.2165,177.9552,177.9649,58988.0
2020-06-12 11:00:00,184.15,184.67,182.77,183.8,135711.0,177.9552,178.4577,176.6216,177.617,135711.0
2020-06-12 11:30:00,183.9,185.58,183.6,185.58,98837.0,177.7136,179.3371,177.4237,179.3371,98837.0
2020-06-12 12:00:00,185.55,185.93,184.71,185.01,30275.0,179.3081,179.6753,178.4964,178.7863,30275.0
2020-06-12 12:30:00,184.91,184.91,183.92,184.65,57483.0,178.6896,178.6896,177.7329,178.4384,57483.0
2020-06-12 13:00:00,184.73,184.78,183.12,183.36,36596.0,178.5157,178.564,176.9599,177.1918,36596.0
2020-06-12 13:30:00,183.37,183.58,181.54,181.54,54342.0,177.2014,177.4044,175.433,175.433,54342.0
2020-06-12 14:00:00,181.53,182.96,181.38,182.94,189367.0,175.4233,176.8052,175.2784,176.7859,189367.0
2020-06-12 14:30:00,182.87,183.74,182.48,183.57,65856.0,176.7183,177.559,176.3414,177.3947,65856.0
2020-06-12 15:00:00,183.74,184.38,182.85,183.21,101432.0,177.559,178.1775,176.6989,177.0468,101432.0
2020-06-12 15:30:00,183.22,185.22,182.91,184.67,519700.0,177.0565,178.9892,176.7569,178.4577,519700.0
2020-06-15 09:30:00,180.55,182.64,180.44,182.54,177425.0,174.8155,176.8391,174.709,176.7423,177425.0
2020-06-15 10:00:00,182.52,183.3,182.28,182.41,187179.0,176.7229,177.4782,176.4906,176.6164,187179.0
2020-06-15 10:30:00,182.34,183.23,181.89,182.68,114651.0,176.5487,177.4104,176.113,176.8779,114651.0
2020-06-15 11:00:00,182.69,183.64,182.66,183.22,88959.0,176.8875,177.8074,176.8585,177.4007,88959.0
2020-06-15 11:30:00,183.31,183.59,182.83,183.37,210391.0,177.4879,177.759,177.0231,177.5459,210391.0
2020-06-15 12:00:00,183.33,184.33,183.25,184.17,146390.0,177.5072,178.4755,177.4298,178.3205,146390.0
2020-06-15 12:30:00,184.1,184.54,183.89,184.53,59801.0,178.2528,178.6788,178.0494,178.6691,59801.0
2020-06-15 13:00:00,184.6,185.13,184.42,184.74,34045.0,178.7369,179.25,178.5626,178.8724,34045.0
2020-06-15 13:30:00,184.75,185.0,184.57,184.77,65575.0,178.8821,179.1242,178.7078,178.9015,65575.0
2020-06-15 14:00:00,184.8,186.9,184.8,186.72,94045.0,178.9305,180.9638,178.9305,180.7895,94045.0
2020-06-15 14:30:00,186.86,186.96,186.07,186.25,70830.0,180.9251,181.0219,180.1602,180.3345,70830.0
2020-06-15 15:00:00,186.25,186.71,185.74,185.75,108040.0,180.3345,180.7799,179.8407,179.8504,108040.0
2020-06-15 15:30:00,185.75,186.39,185.1,186.32,442861.0,179.8504,180.47,179.221,180.4023,442861.0
2020-06-16 09:30:00,191.1,191.26,190.24,190.79,205235.0,185.0304,185.1853,184.1977,184.7303,205235.0
2020-06-16 10:00:00,190.84,191.33,190.53,191.2,76051.0,184.7787,185.2531,184.4785,185.1273,76051.0
2020-06-16 10:30:00,191.29,191.4,187.93,188.1,86265.0,185.2144,185.3209,181.9611,182.1257,86265.0
2020-06-16 11:00:00,187.74,190.0,187.15,189.74,95812.0,181.7771,183.9654,181.2059,183.7136,95812.0
2020-06-16 11:30:00,189.6,190.52,189.4,189.81,87521.0,183.5781,184.4689,183.3844,183.7814,87521.0
2020-06-16 12:00:00,189.94,190.05,189.21,189.9,71139.0,183.9073,184.0138,183.2005,183.8685,71139.0
2020-06-16 12:30:00,189.96,190.76,189.92,190.48,46061.0,183.9266,184.7012,183.8879,184.4301,46061.0
2020-06-16 13:00:00,190.57,190.76,190.35,190.7,44576.0,184.5173,184.7012,184.3043,184.6431,44576.0
2020-06-16 13:30:00,190.52,190.62,189.68,189.98,35225.0,184.4689,184.5657,183.6555,183.946,35225.0
2020-06-16 14:00:00,190.0,190.82,189.68,190.22,88191.0,183.9654,184.7593,183.6555,184.1784,88191.0
2020-06-16 14:30:00,190.26,190.63,189.88,190.11,85018.0,184.2171,184.5754,183.8492,184.0719,85018.0
2020-06-16 15:00:00,190.08,190.19,188.75,189.66,207300.0,184.0428,184.1493,182.7551,183.6362,207300.0
2020-06-16 15:30:00,189.67,190.17,189.19,190.14,516278.0,183.6458,184.13,183.1811,184.1009,516278.0
2020-06-17 09:30:00,191.07,191.29,190.35,190.58,75782.0,185.0014,185.2144,184.3043,184.5269,75782.0
2020-06-17 10:00:00,190.69,191.1,189.99,190.18,78429.0,184.6335,185.0304,183.9557,184.1397,78429.0
2020-06-17 10:30:00,190.18,191.09,189.9,190.91,32253.0,184.1397,185.0207,183.8685,184.8465,32253.0
2020-06-17 11:00:00,190.97,191.1,190.45,190.69,70004.0,184.9046,185.0304,184.4011,184.6335,70004.0
2020-06-17 11:30:00,190.62,191.03,190.58,191.03,52541.0,184.5657,184.9627,184.5269,184.9627,52541.0
2020-06-17 12:00:00,191.06,191.07,190.72,190.97,27017.0,184.9917,185.0014,184.6625,184.9046,27017.0
2020-06-17 12:30:00,190.96,191.5,190.95,191.41,35521.0,184.8949,185.4177,184.8852,185.3306,35521.0
2020-06-17 13:00:00,191.47,191.68,191.44,191.62,57777.0,185.3887,185.592,185.3596,185.5339,57777.0
2020-06-17 13:30:00,191.64,191.78,191.46,191.47,88672.0,185.5533,185.6888,185.379,185.3887,88672.0
2020-06-17 14:00:00,191.4,191.63,191.2,191.47,158347.0,185.3209,185.5436,185.1273,185.3887,158347.0
2020-06-17 14:30:00,191.47,191.76,191.05,191.07,157035.0,185.3887,185.6695,184.982,185.0014,157035.0
2020-06-17 15:00:00,191.04,191.06,190.04,190.32,329294.0,184.9723,184.9917,184.0041,184.2752,329294.0
2020-06-17 15:30:00,190.34,190.6,189.87,190.24,618526.0,184.2946,184.5463,183.8395,184.1977,618526.0
2020-06-18 09:30:00,189.6,190.49,189.43,190.05,115722.0,183.5781,184.4398,183.4135,184.0138,115722.0
2020-06-18 10:00:00,190.11,190.58,189.78,189.88,82621.0,184.0719,184.5269,183.7524,183.8492,82621.0
2020-06-18 10:30:00,189.96,190.69,189.45,190.63,100781.0,183.9266,184.6335,183.4328,184.5754,100781.0
2020-06-18 11:00:00,190.72,190.92,190.51,190.57,65593.0,184.6625,184.8561,184.4592,184.5173,65593.0
2020-06-18 11:30:00,190.59,190.7,190.03,190.07,34807.0,184.5366,184.6431,183.9944,184.0331,34807.0
2020-06-18 12:00:00,190.07,190.48,189.88,190.47,36574.0,184.0331,184.4301,183.8492,184.4204,36574.0
2020-06-18 12:30:00,190.41,190.46,190.14,190.43,28239.0,184.3623,184.4108,184.1009,184.3817,28239.0
2020-06-18 13:00:00,190.44,190.56,190.3,190.5,13576.0,184.3914,184.5076,184.2558,184.4495,13576.0
2020-06-18 13:30:00,190.51,190.79,190.5,190.73,10332.0,184.4592,184.7303,184.4495,184.6722,10332.0
2020-06-18 14:00:00,190.73,190.76,190.0,190.18,63754.0,184.6722,184.7012,183.9654,184.1397,63754.0
2020-06-18 14:30:00,190.28,190.53,189.88,189.88,47574.0,184.2365,184.4785,183.8492,183.8492,47574.0
2020-06-18 15:00:00,189.93,190.07,189.61,190.07,101119.0,183.8976,184.0331,183.5878,184.0331,101119.0
2020-06-18 15:30:00,189.98,190.75,189.96,190.62,110608.0,183.946,184.6915,183.9266,184.5657,110608.0
2020-06-19 09:30:00,192.82,192.9,192.23,192.31,135677.0,186.6958,186.7733,186.1245,186.202,135677.0
2020-06-19 10:00:00,192.41,192.61,192.17,192.47,49014.0,186.2988,186.4925,186.0664,186.3569,49014.0
2020-06-19 10:30:00,192.47,192.47,191.97,192.03,45962.0,186.3569,186.3569,185.8728,185.9309,45962.0
2020-06-19 11:00:00,192.12,192.43,191.71,192.09,36113.0,186.018,186.3182,185.6211,185.989,36113.0
2020-06-19 11:30:00,192.05,192.06,191.62,191.65,92615.0,185.9503,185.9599,185.5339,185.563,92615.0
2020-06-19 12:00:00,191.67,191.67,189.41,190.08,75759.0,185.5823,185.5823,183.3941,184.0428,75759.0
2020-06-19 12:30:00,190.09,191.04,189.88,190.96,73792.0,184.0525,184.9723,183.8492,184.8949,73792.0
2020-06-19 13:00:00,190.9,190.94,189.94,190.11,40918.0,184.8368,184.8755,183.9073,184.0719,40918.0
2020-06-19 13:30:00,190.07,190.43,189.59,189.59,76512.0,184.0331,184.3817,183.5684,183.5684,76512.0
2020-06-19 14:00:00,189.74,190.02,189.1,189.24,56897.0,183.7136,183.9847,183.094,183.2295,56897.0
2020-06-19 14:30:00,189.17,190.42,189.14,190.29,177720.0,183.1617,184.372,183.1327,184.2462,177720.0
2020-06-19 15:00:00,190.29,191.0,189.99,190.72,78257.0,184.2462,184.9336,183.9557,184.6625,78257.0
2020-06-19 15:30:00,190.66,190.91,190.13,190.14,917257.0,184.6044,184.8465,184.0912,184.1009,917257.0
2020-06-22 09:30:00,190.03,190.6,189.56,190.6,299956.0,183.9944,184.5463,183.5393,184.5463,299956.0
2020-06-22 10:00:00,190.67,191.26,190.56,191.02,73883.0,184.6141,185.1853,184.5076,184.953,73883.0
2020-06-22 10:30:00,191.07,191.11,190.49,190.51,65808.0,185.0014,185.0401,184.4398,184.4592,65808.0
2020-06-22 11:00:00,190.45,191.16,190.31,191.11,59566.0,184.4011,185.0885,184.2655,185.0401,59566.0
2020-06-22 11:30:00,191.11,191.4,190.92,191.23,76812.0,185.0401,185.3209,184.8561,185.1563,76812.0
2020-06-22 12:00:00,191.33,191.91,191.29,191.91,47382.0,185.2531,185.8147,185.2144,185.8147,47382.0
2020-06-22 12:30:00,191.81,192.17,191.8,191.96,41011.0,185.7179,186.0664,185.7082,185.8631,41011.0
2020-06-22 13:00:00,192.02,192.12,191.76,191.82,47437.0,185.9212,186.018,185.6695,185.7276,47437.0
2020-06-22 13:30:00,191.82,192.06,191.7,191.97,30310.0,185.7276,185.9599,185.6114,185.8728,30310.0
2020-06-22 14:00:00,191.95,192.03,191.57,191.96,85855.0,185.8534,185.9309,185.4855,185.8631,85855.0
2020-06-22 14:30:00,191.97,192.36,191.92,192.3,112603.0,185.8728,186.2504,185.8244,186.1923,112603.0
2020-06-22 15:00:00,192.3,192.44,191.4,191.59,260061.0,186.1923,186.3279,185.3209,185.5049,260061.0
2020-06-22 15:30:00,191.64,192.4,191.61,192.29,122635.0,185.5533,186.2891,185.5242,186.1826,122635.0
2020-06-23 09:30:00,193.88,194.13,193.33,193.59,81412.0,187.7221,187.9642,187.1896,187.4413,81412.0
2020-06-23 10:00:00,193.75,194.23,193.31,194.23,74126.0,187.5963,188.061,187.1702,188.061,74126.0
2020-06-23 10:30:00,194.24,194.45,193.68,194.03,53344.0,188.0707,188.274,187.5285,187.8674,53344.0
2020-06-23 11:00:00,193.98,194.87,193.87,194.87,50744.0,187.819,188.6807,187.7125,188.6807,50744.0
2020-06-23 11:30:00,194.82,194.85,194.45,194.78,52515.0,188.6323,188.6613,188.274,188.5936,52515.0
2020-06-23 12:00:00,194.82,194.91,194.56,194.78,70780.0,188.6323,188.7194,188.3805,188.5936,70780.0
2020-06-23 12:30:00,194.83,194.9,194.58,194.76,42308.0,188.642,188.7097,188.3999,188.5742,42308.0
2020-06-23 13:00:00,194.77,195.19,194.77,195.09,27242.0,188.5839,188.9905,188.5839,188.8937,27242.0
2020-06-23 13:30:00,195.11,195.35,195.0,195.04,50428.0,188.9131,189.1454,188.8066,188.8453,50428.0
2020-06-23 14:00:00,195.06,195.06,194.6,194.81,34029.0,188.8647,188.8647,188.4193,188.6226,34029.0
2020-06-23 14:30:00,194.85,195.04,194.37,194.5,42647.0,188.6613,188.8453,188.1966,188.3224,42647.0
2020-06-23 15:00:00,194.44,194.59,193.89,193.93,63764.0,188.2643,188.4096,187.7318,187.7705,63764.0
2020-06-23 15:30:00,194.04,194.14,193.23,193.61,121919.0,187.8771,187.9739,187.0928,187.4607,121919.0
2020-06-24 09:30:00,192.75,193.54,191.16,191.36,199337.0,186.628,187.3929,185.0885,185.2822,199337.0
2020-06-24 10:00:00,191.21,191.68,190.8,191.66,118646.0,185.1369,185.592,184.74,185.5726,118646.0
2020-06-24 10:30:00,191.63,191.64,190.34,190.5,49979.0,185.5436,185.5533,184.2946,184.4495,49979.0
2020-06-24 11:00:00,190.42,190.74,189.12,189.5,46720.0,184.372,184.6819,183.1133,183.4812,46720.0
2020-06-24 11:30:00,189.42,189.65,187.81,188.35,46266.0,183.4038,183.6265,181.8449,182.3678,46266.0
2020-06-24 12:00:00,188.51,189.19,188.27,189.0,100005.0,182.5227,183.1811,182.2903,182.9971,100005.0
2020-06-24 12:30:00,188.96,189.7,188.72,189.7,33105.0,182.9584,183.6749,182.726,183.6749,33105.0
2020-06-24 13:00:00,189.7,189.87,188.94,188.98,24698.0,183.6749,183.8395,182.939,182.9778,24698.0
2020-06-24 13:30:00,188.93,188.95,188.49,188.89,67365.0,182.9294,182.9487,182.5033,182.8906,67365.0
2020-06-24 14:00:00,188.87,189.2,188.18,189.2,41076.0,182.8713,183.1908,182.2032,183.1908,41076.0
2020-06-24 14:30:00,189.13,189.37,188.52,188.52,50169.0,183.123,183.3554,182.5324,182.5324,50169.0
2020-06-24 15:00:00,188.7,189.87,188.7,189.31,95422.0,182.7067,183.8395,182.7067,183.2973,95422.0
2020-06-24 15:30:00,189.35,189.88,188.69,188.99,253907.0,183.336,183.8492,182.697,182.9874,253907.0
2020-06-25 09:30:00,188.82,189.32,187.2,188.16,130156.0,182.8228,183.307,181.2543,182.1838,130156.0
2020-06-25 10:00:00,188.38,189.5,188.19,189.39,84813.0,182.3968,183.4812,182.2129,183.3747,84813.0
2020-06-25 10:30:00,189.35,189.44,188.72,189.05,34170.0,183.336,183.4232,182.726,183.0455,34170.0
2020-06-25 11:00:00,189.03,189.3,188.26,189.05,43452.0,183.0262,183.2876,182.2806,183.0455,43452.0
2020-06-25 11:30:00,189.13,189.23,188.36,189.15,71456.0,183.123,183.2198,182.3775,183.1424,71456.0
2020-06-25 12:00:00,189.25,190.03,189.25,189.71,34994.0,183.2392,183.9944,183.2392,183.6846,34994.0
2020-06-25 12:30:00,189.7,189.95,189.51,189.59,94174.0,183.6749,183.917,183.4909,183.5684,94174.0
2020-06-25 13:00:00,189.58,189.73,189.25,189.51,59430.0,183.5587,183.7039,183.2392,183.4909,59430.0
2020-06-25 13:30:00,189.47,189.88,189.29,189.65,36384.0,183.4522,183.8492,183.2779,183.6265,36384.0
2020-06-25 14:00:00,189.66,189.69,189.07,189.24,59024.0,183.6362,183.6652,183.0649,183.2295,59024.0
2020-06-25 14:30:00,189.24,189.4,188.82,189.27,49769.0,183.2295,183.3844,182.8228,183.2586,49769.0
2020-06-25 15:00:00,189.24,190.8,189.13,190.63,103301.0,183.2295,184.74,183.123,184.5754,103301.0
2020-06-25 15:30:00,190.63,191.32,190.42,191.13,206636.0,184.5754,185.2434,184.372,185.0595,206636.0
2020-06-26 09:30:00,190.7,190.96,189.65,190.18,97822.0,184.6431,184.8949,183.6265,184.1397,97822.0
2020-06-26 10:00:00,189.9,189.98,187.89,188.48,51078.0,183.8685,183.946,181.9224,182.4936,51078.0
2020-06-26 10:30:00,188.31,188.55,187.15,187.57,45807.0,182.329,182.5614,181.2059,181.6125,45807.0
2020-06-26 11:00:00,187.7,188.59,187.68,188.31,73568.0,181.7384,182.6002,181.7191,182.329,73568.0
2020-06-26 11:30:00,188.36,189.12,187.98,189.04,37037.0,182.3775,183.1133,182.0095,183.0359,37037.0
2020-06-26 12:00:00,188.94,188.94,187.39,188.02,167385.0,182.939,182.939,181.4383,182.0483,167385.0
2020-06-26 12:30:00,188.02,188.22,187.39,188.15,101814.0,182.0483,182.2419,181.4383,182.1741,101814.0
2020-06-26 13:00:00,188.15,188.58,188.01,188.41,91441.0,182.1741,182.5905,182.0386,182.4259,91441.0
2020-06-26 13:30:00,188.34,188.6,188.02,188.02,90643.0,182.3581,182.6098,182.0483,182.0483,90643.0
2020-06-26 14:00:00,188.02,188.33,187.4,187.54,71176.0,182.0483,182.3484,181.4479,181.5835,71176.0
2020-06-26 14:30:00,187.55,187.68,186.98,187.34,65512.0,181.5932,181.7191,181.0413,181.3899,65512.0
2020-06-26 15:00:00,187.33,187.66,186.91,187.32,63404.0,181.3802,181.6997,180.9735,181.3705,63404.0
2020-06-26 15:30:00,187.31,187.9,186.48,186.63,519574.0,181.3608,181.9321,180.5572,180.7024,519574.0
2020-06-29 09:30:00,186.93,187.14,184.7,185.83,83613.0,180.9929,181.1962,178.8337,179.9278,83613.0
2020-06-29 10:00:00,186.09,187.05,185.86,186.91,43289.0,180.1796,181.1091,179.9569,180.9735,43289.0
2020-06-29 10:30:00,186.97,187.68,186.79,187.15,45290.0,181.0316,181.7191,180.8573,181.2059,45290.0
2020-06-29 11:00:00,187.26,187.81,186.71,187.69,44378.0,181.3124,181.8449,180.7799,181.7287,44378.0
2020-06-29 11:30:00,187.8,187.93,187.54,187.77,41562.0,181.8352,181.9611,181.5835,181.8062,41562.0
2020-06-29 12:00:00,187.78,188.14,187.71,188.14,117912.0,181.8159,182.1644,181.7481,182.1644,117912.0
2020-06-29 12:30:00,188.14,188.29,188.03,188.1,27418.0,182.1644,182.3097,182.0579,182.1257,27418.0
2020-06-29 13:00:00,188.12,188.12,187.84,187.95,31341.0,182.1451,182.1451,181.874,181.9805,31341.0
2020-06-29 13:30:00,187.94,188.41,187.93,188.16,30491.0,181.9708,182.4259,181.9611,182.1838,30491.0
2020-06-29 14:00:00,188.23,188.26,187.78,187.81,55788.0,182.2516,182.2806,181.8159,181.8449,55788.0
2020-06-29 14:30:00,187.82,188.03,187.41,187.58,36476.0,181.8546,182.0579,181.4576,181.6222,36476.0
2020-06-29 15:00:00,187.55,187.66,187.15,187.52,98291.0,181.5932,181.6997,181.2059,181.5641,98291.0
2020-06-29 15:30:00,187.51,188.53,187.48,188.49,162285.0,181.5545,182.5421,181.5254,182.5033,162285.0
2020-06-30 09:30:00,188.61,189.75,188.4,189.53,115003.0,182.6195,183.7233,182.4162,183.5103,115003.0
2020-06-30 10:00:00,189.63,190.04,189.55,189.59,55466.0,183.6071,184.0041,183.5297,183.5684,55466.0
2020-06-30 10:30:00,189.83,190.36,189.66,190.32,67369.0,183.8008,184.3139,183.6362,184.2752,67369.0
2020-06-30 11:00:00,190.33,190.8,190.23,190.56,27004.0,184.2849,184.74,184.1881,184.5076,27004.0
2020-06-30 11:30:00,190.54,190.64,190.31,190.63,21574.0,184.4882,184.585,184.2655,184.5754,21574.0
2020-06-30 12:00:00,190.66,191.2,190.56,191.02,50747.0,184.6044,185.1273,184.5076,184.953,50747.0
2020-06-30 12:30:00,191.03,191.13,190.39,190.66,75515.0,184.9627,185.0595,184.343,184.6044,75515.0
2020-06-30 13:00:00,190.64,190.75,190.19,190.56,22756.0,184.585,184.6915,184.1493,184.5076,22756.0
2020-06-30 13:30:00,190.57,190.72,190.34,190.63,34200.0,184.5173,184.6625,184.2946,184.5754,34200.0
2020-06-30 14:00:00,190.55,190.89,190.36,190.89,57005.0,184.4979,184.8271,184.3139,184.8271,57005.0
2020-06-30 14:30:00,190.88,191.25,190.83,191.21,64320.0,184.8174,185.1757,184.769,185.1369,64320.0
2020-06-30 15:00:00,191.21,191.39,190.74,191.27,40172.0,185.1369,185.3112,184.6819,185.195,40172.0
2020-06-30 15:30:00,191.23,192.72,191.23,191.94,326219.0,185.1563,186.599,185.1563,185.8438,326219.0
2020-07-01 09:30:00,192.14,193.24,191.96,192.39,90698.0,186.0374,187.1025,185.8631,186.2795,90698.0
2020-07-01 10:00:00,192.53,193.59,192.37,193.56,43646.0,186.415,187.4413,186.2601,187.4123,43646.0
2020-07-01 10:30:00,193.6,193.87,193.26,193.66,122019.0,187.451,187.7125,187.1218,187.5091,122019.0
2020-07-01 11:00:00,193.69,194.0,193.27,193.39,207538.0,187.5382,187.8383,187.1315,187.2477,207538.0
2020-07-01 11:30:00,193.38,194.06,193.31,193.94,60484.0,187.238,187.8964,187.1702,187.7802,60484.0
2020-07-01 12:00:00,193.97,194.42,193.9,194.39,36202.0,187.8093,188.245,187.7415,188.2159,36202.0
2020-07-01 12:30:00,194.37,194.76,194.18,194.47,35827.0,188.1966,188.5742,188.0126,188.2934,35827.0
2020-07-01 13:00:00,194.44,194.47,193.95,194.29,36135.0,188.2643,188.2934,187.7899,188.1191,36135.0
2020-07-01 13:30:00,194.33,194.62,194.26,194.62,66508.0,188.1578,188.4386,188.0901,188.4386,66508.0
2020-07-01 14:00:00,194.59,194.8,194.5,194.67,32918.0,188.4096,188.6129,188.3224,188.487,32918.0
2020-07-01 14:30:00,194.7,194.87,194.28,194.71,58927.0,188.5161,188.6807,188.1094,188.5258,58927.0
2020-07-01 15:00:00,194.69,195.25,194.69,195.25,79121.0,188.5064,189.0486,188.5064,189.0486,79121.0
2020-07-01 15:30:00,195.16,195.41,194.6,194.66,535610.0,188.9615,189.2035,188.4193,188.4774,535610.0
2020-07-02 09:30:00,196.69,197.3,196.44,197.18,76937.0,190.4429,191.0335,190.2008,190.9173,76937.0
2020-07-02 10:00:00,197.19,197.37,196.24,196.24,85984.0,190.927,191.1013,190.0072,190.0072,85984.0
2020-07-02 10:30:00,196.22,197.1,196.15,196.35,69585.0,189.9878,190.8399,189.92,190.1137,69585.0
2020-07-02 11:00:00,196.38,196.44,195.75,195.78,48301.0,190.1427,190.2008,189.5327,189.5618,48301.0
2020-07-02 11:30:00,195.82,196.68,195.81,196.57,45297.0,189.6005,190.4332,189.5908,190.3267,45297.0
2020-07-02 12:00:00,196.59,196.69,196.12,196.66,54544.0,190.3461,190.4429,189.891,190.4138,54544.0
2020-07-02 12:30:00,196.73,196.73,196.41,196.66,56287.0,190.4816,190.4816,190.1718,190.4138,56287.0
2020-07-02 13:00:00,196.65,196.83,196.53,196.75,61211.0,190.4042,190.5784,190.288,190.501,61211.0
2020-07-02 13:30:00,196.76,196.94,196.52,196.52,40279.0,190.5107,190.6849,190.2783,190.2783,40279.0
2020-07-02 14:00:00,196.58,196.94,196.43,196.85,31147.0,190.3364,190.6849,190.1911,190.5978,31147.0
2020-07-02 14:30:00,196.86,197.01,196.81,196.9,31922.0,190.6075,190.7527,190.5591,190.6462,31922.0
2020-07-02 15:00:00,196.91,196.98,196.36,196.41,48076.0,190.6559,190.7237,190.1234,190.1718,48076.0
2020-07-02 15:30:00,196.45,196.55,195.31,195.61,247180.0,190.2105,190.3073,189.1067,189.3972,247180.0
2020-07-06 09:30:00,198.37,198.71,198.03,198.68,118433.0,192.0695,192.3987,191.7403,192.3697,118433.0
2020-07-06 10:00:00,198.74,199.04,198.48,198.95,62377.0,192.4278,192.7182,192.176,192.6311,62377.0
2020-07-06 10:30:00,198.89,199.73,198.85,199.73,20588.0,192.573,193.3863,192.5343,193.3863,20588.0
2020-07-06 11:00:00,199.75,200.29,199.67,200.23,37254.0,193.4057,193.9285,193.3282,193.8705,37254.0
2020-07-06 11:30:00,200.29,200.44,199.96,199.97,131935.0,193.9285,194.0738,193.609,193.6187,131935.0
2020-07-06 12:00:00,200.0,200.04,199.34,199.45,54860.0,193.6478,193.6865,193.0087,193.1152,54860.0
2020-07-06 12:30:00,199.5,199.91,199.38,199.82,24100.0,193.1636,193.5606,193.0474,193.4735,24100.0
2020-07-06 13:00:00,199.8,199.85,199.22,199.57,26165.0,193.4541,193.5025,192.8925,193.2314,26165.0
2020-07-06 13:30:00,199.64,199.71,199.25,199.35,18191.0,193.2992,193.367,192.9216,193.0184,18191.0
2020-07-06 14:00:00,199.34,199.38,198.57,198.92,37294.0,193.0087,193.0474,192.2632,192.6021,37294.0
2020-07-06 14:30:00,198.93,199.29,198.87,198.99,78086.0,192.6117,192.9603,192.5536,192.6698,78086.0
2020-07-06 15:00:00,198.98,199.2,198.62,199.17,62773.0,192.6602,192.8732,192.3116,192.8441,62773.0
2020-07-06 15:30:00,199.2,199.83,199.1,199.7,980360.0,192.8732,193.4832,192.7763,193.3573,980360.0
2020-07-07 09:30:00,199.25,200.35,199.04,200.0,125803.0,192.9216,193.9866,192.7182,193.6478,125803.0
2020-07-07 10:00:00,200.0,200.96,199.8,200.85,81801.0,193.6478,194.5773,193.4541,194.4708,81801.0
2020-07-07 10:30:00,200.82,201.19,200.56,201.04,35743.0,194.4417,194.8,194.19,194.6547,35743.0
2020-07-07 11:00:00,201.06,201.63,201.01,201.49,40083.0,194.6741,195.226,194.6257,195.0904,40083.0
2020-07-07 11:30:00,201.49,201.5,200.85,200.98,50304.0,195.0904,195.1001,194.4708,194.5966,50304.0
2020-07-07 12:00:00,201.02,201.14,200.28,200.43,21414.0,194.6354,194.7515,193.9189,194.0641,21414.0
2020-07-07 12:30:00,200.43,200.68,200.22,200.57,33470.0,194.0641,194.3062,193.8608,194.1997,33470.0
2020-07-07 13:00:00,200.57,200.67,199.93,200.3,36141.0,194.1997,194.2965,193.58,193.9382,36141.0
2020-07-07 13:30:00,200.29,200.47,200.03,200.12,39689.0,193.9285,194.1028,193.6768,193.7639,39689.0
2020-07-07 14:00:00,200.1,200.16,199.67,199.82,26725.0,193.7446,193.8027,193.3282,193.4735,26725.0
2020-07-07 14:30:00,199.7,199.79,199.34,199.74,54157.0,193.3573,193.4444,193.0087,193.396,54157.0
2020-07-07 15:00:00,199.74,199.74,198.97,199.26,79514.0,193.396,193.396,192.6505,192.9313,79514.0
2020-07-07 15:30:00,199.31,199.48,198.1,198.26,561081.0,192.9797,193.1443,191.8081,191.963,561081.0
2020-07-08 09:30:00,199.41,200.47,199.22,200.44,68001.0,193.0765,194.1028,192.8925,194.0738,68001.0
2020-07-08 10:00:00,200.52,200.61,199.95,200.04,54338.0,194.1512,194.2384,193.5993,193.6865,54338.0
2020-07-08 10:30:00,199.99,200.48,199.99,200.45,44075.0,193.6381,194.1125,193.6381,194.0835,44075.0
2020-07-08 11:00:00,200.43,200.44,198.49,198.92,50692.0,194.0641,194.0738,192.1857,192.6021,50692.0
2020-07-08 11:30:00,198.96,199.73,198.96,199.62,49090.0,192.6408,193.3863,192.6408,193.2798,49090.0
2020-07-08 12:00:00,199.8,200.06,199.63,199.91,56510.0,193.4541,193.7059,193.2895,193.5606,56510.0
2020-07-08 12:30:00,199.93,200.32,199.67,200.28,32144.0,193.58,193.9576,193.3282,193.9189,32144.0
2020-07-08 13:00:00,200.24,200.33,199.51,199.73,28365.0,193.8801,193.9673,193.1733,193.3863,28365.0
2020-07-08 13:30:00,199.77,200.09,199.36,199.55,44799.0,193.4251,193.7349,193.0281,193.212,44799.0
2020-07-08 14:00:00,199.5,199.98,199.31,199.89,58111.0,193.1636,193.6284,192.9797,193.5413,58111.0
2020-07-08 14:30:00,199.81,200.04,199.46,199.96,46145.0,193.4638,193.6865,193.1249,193.609,46145.0
2020-07-08 15:00:00,200.02,200.69,199.93,200.49,122774.0,193.6671,194.3158,193.58,194.1222,122774.0
2020-07-08 15:30:00,200.49,200.99,200.25,200.97,414263.0,194.1222,194.6063,193.8898,194.5869,414263.0
2020-07-09 09:30:00,202.11,202.36,201.35,202.13,605545.0,195.6907,195.9328,194.9549,195.7101,605545.0
2020-07-09 10:00:00,202.25,202.34,201.17,201.56,98228.0,195.8263,195.9134,194.7806,195.1582,98228.0
2020-07-09 10:30:00,201.57,201.76,199.19,199.32,123331.0,195.1679,195.3519,192.8635,192.9894,123331.0
2020-07-09 11:00:00,199.15,199.81,198.62,199.24,97133.0,192.8248,193.4638,192.3116,192.9119,97133.0
2020-07-09 11:30:00,199.28,199.8,198.91,199.68,355673.0,192.9506,193.4541,192.5924,193.3379,355673.0
2020-07-09 12:00:00,199.75,200.58,199.68,200.29,65744.0,193.4057,194.2093,193.3379,193.9285,65744.0
2020-07-09 12:30:00,200.28,200.88,200.23,200.74,48814.0,193.9189,194.4998,193.8705,194.3643,48814.0
2020-07-09 13:00:00,200.73,201.31,200.68,201.05,48594.0,194.3546,194.9161,194.3062,194.6644,48594.0
2020-07-09 13:30:00,201.07,201.29,200.63,200.68,33950.0,194.6838,194.8968,194.2577,194.3062,33950.0
2020-07-09 14:00:00,200.57,201.53,200.56,201.53,45035.0,194.1997,195.1292,194.19,195.1292,45035.0
2020-07-09 14:30:00,201.54,201.95,201.34,201.9,44130.0,195.1388,195.5358,194.9452,195.4874,44130.0
2020-07-09 15:00:00,201.89,202.39,201.29,201.29,77488.0,195.4777,195.9618,194.8968,194.8968,77488.0
2020-07-09 15:30:00,201.31,202.2,200.88,201.82,210957.0,194.9161,195.7779,194.4998,195.41,210957.0
2020-07-10 09:30:00,201.47,201.85,200.17,200.43,113813.0,195.0711,195.439,193.8124,194.0641,113813.0
2020-07-10 10:00:00,200.42,201.12,199.55,201.02,146616.0,194.0544,194.7322,193.212,194.6354,146616.0
2020-07-10 10:30:00,201.0,201.33,200.76,201.0,93193.0,194.616,194.9355,194.3836,194.616,93193.0
2020-07-10 11:00:00,200.96,201.13,200.68,201.05,39510.0,194.5773,194.7419,194.3062,194.6644,39510.0
2020-07-10 11:30:00,200.95,201.45,200.79,201.35,44930.0,194.5676,195.0517,194.4127,194.9549,44930.0
2020-07-10 12:00:00,201.34,201.43,200.86,200.94,30195.0,194.9452,195.0323,194.4804,194.5579,30195.0
2020-07-10 12:30:00,200.96,201.23,200.82,201.19,25141.0,194.5773,194.8387,194.4417,194.8,25141.0
2020-07-10 13:00:00,201.21,201.66,201.11,201.64,60030.0,194.8193,195.255,194.7225,195.2357,60030.0
2020-07-10 13:30:00,201.6,201.77,201.27,201.59,32299.0,195.1969,195.3615,194.8774,195.1873,32299.0
2020-07-10 14:00:00,201.64,201.74,201.33,201.45,44279.0,195.2357,195.3325,194.9355,195.0517,44279.0
2020-07-10 14:30:00,201.49,201.94,201.49,201.94,100309.0,195.0904,195.5261,195.0904,195.5261,100309.0
2020-07-10 15:00:00,201.92,202.27,201.78,202.24,40723.0,195.5068,195.8457,195.3712,195.8166,40723.0
2020-07-10 15:30:00,202.22,202.61,202.0,202.41,294410.0,195.7972,196.1749,195.5842,195.9812,294410.0
2020-07-13 09:30:00,204.21,205.29,204.21,204.72,591390.0,197.724,198.7697,197.724,198.2178,591390.0
2020-07-13 10:00:00,204.8,205.37,204.34,205.37,35959.0,198.2953,198.8472,197.8499,198.8472,35959.0
2020-07-13 10:30:00,205.38,205.84,204.96,205.84,53410.0,198.8569,199.3023,198.4502,199.3023,53410.0
2020-07-13 11:00:00,205.82,206.33,205.7,206.22,51766.0,199.2829,199.7767,199.1667,199.6702,51766.0
2020-07-13 11:30:00,206.22,206.31,205.64,205.87,49485.0,199.6702,199.7573,199.1086,199.3313,49485.0
2020-07-13 12:00:00,205.88,206.09,205.67,205.95,41798.0,199.341,199.5443,199.1377,199.4088,41798.0
2020-07-13 12:30:00,205.89,205.89,204.93,204.94,43504.0,199.3507,199.3507,198.4212,198.4309,43504.0
2020-07-13 13:00:00,204.96,205.64,204.93,205.6,168039.0,198.4502,199.1086,198.4212,199.0699,168039.0
2020-07-13 13:30:00,205.65,205.77,204.65,204.7,44901.0,199.1183,199.2345,198.1501,198.1985,44901.0
2020-07-13 14:00:00,204.68,204.85,202.45,202.57,82723.0,198.1791,198.3437,196.0199,196.1361,82723.0
2020-07-13 14:30:00,202.5,203.29,201.66,203.15,151530.0,196.0684,196.8333,195.255,196.6977,151530.0
2020-07-13 15:00:00,202.98,202.99,200.11,200.24,68188.0,196.5331,196.5428,193.7543,193.8801,68188.0
2020-07-13 15:30:00,200.2,200.35,197.88,198.34,359245.0,193.8414,193.9866,191.5951,192.0405,359245.0
2020-07-14 09:30:00,197.28,199.38,195.34,196.64,168760.0,191.0141,193.0474,189.1358,190.3945,168760.0
2020-07-14 10:00:00,196.64,196.88,194.76,196.66,105211.0,190.3945,190.6269,188.5742,190.4138,105211.0
2020-07-14 10:30:00,196.7,198.31,196.63,197.4,64367.0,190.4526,192.0114,190.3848,191.1303,64367.0
2020-07-14 11:00:00,197.36,198.0,196.57,197.83,136111.0,191.0916,191.7113,190.3267,191.5467,136111.0
2020-07-14 11:30:00,197.8,198.87,197.58,198.18,113339.0,191.5176,192.5536,191.3046,191.8856,113339.0
2020-07-14 12:00:00,198.23,198.94,197.78,198.29,54335.0,191.934,192.6214,191.4983,191.9921,54335.0
2020-07-14 12:30:00,198.41,198.7,197.65,197.75,33609.0,192.1083,192.389,191.3724,191.4692,33609.0
2020-07-14 13:00:00,197.77,198.29,197.13,198.14,34704.0,191.4886,191.9921,190.8689,191.8468,34704.0
2020-07-14 13:30:00,198.06,199.4,198.05,198.87,76163.0,191.7694,193.0668,191.7597,192.5536,76163.0
2020-07-14 14:00:00,198.91,199.77,198.62,199.6,69134.0,192.5924,193.4251,192.3116,193.2605,69134.0
2020-07-14 14:30:00,199.69,199.75,198.85,199.35,69125.0,193.3476,193.4057,192.5343,193.0184,69125.0
2020-07-14 15:00:00,199.4,199.44,197.98,199.22,125526.0,193.0668,193.1055,191.6919,192.8925,125526.0
2020-07-14 15:30:00,199.19,200.88,199.1,200.65,1210610.0,192.8635,194.4998,192.7763,194.2771,1210610.0
2020-07-15 09:30:00,202.38,202.72,201.28,201.73,122004.0,195.9522,196.2814,194.8871,195.3228,122004.0
2020-07-15 10:00:00,201.81,202.4,201.46,202.21,57395.0,195.4003,195.9715,195.0614,195.7876,57395.0
2020-07-15 10:30:00,202.28,202.62,201.79,201.89,44768.0,195.8553,196.1845,195.3809,195.4777,44768.0
2020-07-15 11:00:00,201.76,201.76,200.43,201.36,75136.0,195.3519,195.3519,194.0641,194.9646,75136.0
2020-07-15 11:30:00,201.3,201.4,199.67,199.67,49914.0,194.9065,195.0033,193.3282,193.3282,49914.0
2020-07-15 12:00:00,199.66,200.35,199.28,200.34,44873.0,193.3186,193.9866,192.9506,193.977,44873.0
2020-07-15 12:30:00,200.34,200.84,199.76,200.76,61828.0,193.977,194.4611,193.4154,194.3836,61828.0
2020-07-15 13:00:00,200.77,201.06,200.32,200.8,150608.0,194.3933,194.6741,193.9576,194.4223,150608.0
2020-07-15 13:30:00,200.81,201.15,200.63,200.75,82542.0,194.432,194.7612,194.2577,194.3739,82542.0
2020-07-15 14:00:00,200.68,201.72,200.51,201.56,126788.0,194.3062,195.3131,194.1416,195.1582,126788.0
2020-07-15 14:30:00,201.58,201.76,200.71,200.84,57372.0,195.1776,195.3519,194.3352,194.4611,57372.0
2020-07-15 15:00:00,200.92,201.21,200.23,201.2,87238.0,194.5385,194.8193,193.8705,194.8096,87238.0
2020-07-15 15:30:00,201.19,201.77,201.04,201.47,148067.0,194.8,195.3615,194.6547,195.0711,148067.0
2020-07-16 09:30:00,199.68,200.21,199.2,199.43,79384.0,193.3379,193.8511,192.8732,193.0959,79384.0
2020-07-16 10:00:00,199.48,199.59,198.7,199.29,75752.0,193.1443,193.2508,192.389,192.9603,75752.0
2020-07-16 10:30:00,199.2,199.6,198.55,198.65,56981.0,192.8732,193.2605,192.2438,192.3406,56981.0
2020-07-16 11:00:00,198.61,198.77,198.08,198.57,40352.0,192.3019,192.4568,191.7887,192.2632,40352.0
2020-07-16 11:30:00,198.53,198.94,198.36,198.94,35743.0,192.2244,192.6214,192.0598,192.6214,35743.0
2020-07-16 12:00:00,198.95,199.14,198.55,198.75,34823.0,192.6311,192.8151,192.2438,192.4375,34823.0
2020-07-16 12:30:00,198.78,199.4,198.75,199.14,29513.0,192.4665,193.0668,192.4375,192.8151,29513.0
2020-07-16 13:00:00,199.16,200.03,199.16,199.93,23928.0,192.8344,193.6768,192.8344,193.58,23928.0
2020-07-16 13:30:00,200.01,200.02,199.5,199.6,41141.0,193.6574,193.6671,193.1636,193.2605,41141.0
2020-07-16 14:00:00,199.55,200.2,199.55,200.15,34324.0,193.212,193.8414,193.212,193.793,34324.0
2020-07-16 14:30:00,200.19,200.27,199.36,199.36,48669.0,193.8317,193.9092,193.0281,193.0281,48669.0
2020-07-16 15:00:00,199.45,200.26,199.36,200.21,484362.0,193.1152,193.8995,193.0281,193.8511,484362.0
2020-07-16 15:30:00,200.2,200.57,199.56,200.0,623083.0,193.8414,194.1997,193.2217,193.6478,623083.0
2020-07-17 09:30:00,200.91,200.91,199.52,200.1,62050.0,194.5289,194.5289,193.183,193.7446,62050.0
2020-07-17 10:00:00,200.07,200.16,199.08,199.25,71637.0,193.7155,193.8027,192.757,192.9216,71637.0
2020-07-17 10:30:00,199.35,199.98,199.11,199.93,34407.0,193.0184,193.6284,192.786,193.58,34407.0
2020-07-17 11:00:00,199.95,200.37,199.91,200.3,26843.0,193.5993,194.006,193.5606,193.9382,26843.0
2020-07-17 11:30:00,200.35,200.43,199.76,200.34,36232.0,193.9866,194.0641,193.4154,193.977,36232.0
2020-07-17 12:00:00,200.32,200.59,200.27,200.42,37748.0,193.9576,194.219,193.9092,194.0544,37748.0
2020-07-17 12:30:00,200.41,200.57,200.19,200.32,34944.0,194.0447,194.1997,193.8317,193.9576,34944.0
2020-07-17 13:00:00,200.34,200.47,200.0,200.38,41316.0,193.977,194.1028,193.6478,194.0157,41316.0
2020-07-17 13:30:00,200.38,200.4,200.17,200.3,17549.0,194.0157,194.0351,193.8124,193.9382,17549.0
2020-07-17 14:00:00,200.31,201.01,200.31,200.88,34178.0,193.9479,194.6257,193.9479,194.4998,34178.0
2020-07-17 14:30:00,200.88,201.31,200.73,201.07,31282.0,194.4998,194.9161,194.3546,194.6838,31282.0
2020-07-17 15:00:00,201.06,201.18,200.74,201.16,67146.0,194.6741,194.7903,194.3643,194.7709,67146.0
2020-07-17 15:30:00,201.15,201.38,200.62,200.72,368235.0,194.7612,194.9839,194.2481,194.3449,368235.0
2020-07-20 09:30:00,201.19,201.94,200.36,201.73,100305.0,194.8,195.5261,193.9963,195.3228,100305.0
2020-07-20 10:00:00,201.84,203.21,201.63,203.16,62834.0,195.4293,196.7558,195.226,196.7074,62834.0
2020-07-20 10:30:00,203.17,203.41,202.93,203.03,53664.0,196.7171,196.9495,196.4847,196.5815,53664.0
2020-07-20 11:00:00,203.08,203.47,202.86,203.47,47462.0,196.6299,197.0075,196.4169,197.0075,47462.0
2020-07-20 11:30:00,203.5,203.9,203.37,203.75,29131.0,197.0366,197.4239,196.9107,197.2787,29131.0
2020-07-20 12:00:00,203.77,204.02,203.41,203.73,40904.0,197.298,197.5401,196.9495,197.2593,40904.0
2020-07-20 12:30:00,203.76,204.05,203.66,204.03,21357.0,197.2883,197.5691,197.1915,197.5498,21357.0
2020-07-20 13:00:00,204.08,204.27,204.06,204.25,31811.0,197.5982,197.7821,197.5788,197.7628,31811.0
2020-07-20 13:30:00,204.27,204.65,204.13,204.42,35547.0,197.7821,198.1501,197.6466,197.9274,35547.0
2020-07-20 14:00:00,204.42,204.78,204.32,204.72,37909.0,197.9274,198.2759,197.8305,198.2178,37909.0
2020-07-20 14:30:00,204.74,205.08,204.73,205.06,44672.0,198.2372,198.5664,198.2275,198.547,44672.0
2020-07-20 15:00:00,205.03,205.62,205.0,205.58,73946.0,198.518,199.0893,198.489,199.0505,73946.0
2020-07-20 15:30:00,205.62,206.07,205.61,205.63,134551.0,199.0893,199.525,199.0796,199.0989,134551.0
2020-07-21 09:30:00,207.24,207.24,205.07,205.83,90141.0,200.6578,200.6578,198.5567,199.2926,90141.0
2020-07-21 10:00:00,205.74,205.95,204.9,205.12,125920.0,199.2054,199.4088,198.3921,198.6051,125920.0
2020-07-21 10:30:00,205.23,205.4,204.53,205.2,71060.0,198.7116,198.8762,198.0339,198.6826,71060.0
2020-07-21 11:00:00,205.26,205.37,204.5,204.95,33127.0,198.7407,198.8472,198.0048,198.4405,33127.0
2020-07-21 11:30:00,205.04,205.17,204.04,204.34,42776.0,198.5277,198.6536,197.5594,197.8499,42776.0
2020-07-21 12:00:00,204.32,204.47,204.0,204.46,33143.0,197.8305,197.9758,197.5207,197.9661,33143.0
2020-07-21 12:30:00,204.43,204.68,204.19,204.68,61053.0,197.9371,198.1791,197.7047,198.1791,61053.0
2020-07-21 13:00:00,204.69,204.84,204.19,204.78,36061.0,198.1888,198.334,197.7047,198.2759,36061.0
2020-07-21 13:30:00,204.75,205.37,204.75,205.14,68396.0,198.2469,198.8472,198.2469,198.6245,68396.0
2020-07-21 14:00:00,205.17,205.71,205.17,205.5,56720.0,198.6536,199.1764,198.6536,198.9731,56720.0
2020-07-21 14:30:00,205.5,205.5,205.0,205.1,54179.0,198.9731,198.9731,198.489,198.5858,54179.0
2020-07-21 15:00:00,205.05,205.13,203.84,203.97,94067.0,198.5374,198.6148,197.3658,197.4917,94067.0
2020-07-21 15:30:00,203.98,204.3,203.24,203.86,149763.0,197.5013,197.8112,196.7849,197.3852,149763.0
2020-07-22 09:30:00,203.8,205.29,203.8,205.1,92299.0,197.3271,198.7697,197.3271,198.5858,92299.0
2020-07-22 10:00:00,205.22,205.39,204.7,204.74,56548.0,198.702,198.8666,198.1985,198.2372,56548.0
2020-07-22 10:30:00,204.69,204.82,203.47,203.8,68963.0,198.1888,198.3147,197.0075,197.3271,68963.0
2020-07-22 11:00:00,203.79,204.25,203.34,204.18,40173.0,197.3174,197.7628,196.8817,197.695,40173.0
2020-07-22 11:30:00,204.28,204.64,204.2,204.5,56382.0,197.7918,198.1404,197.7144,198.0048,56382.0
2020-07-22 12:00:00,204.55,205.0,204.3,204.82,158104.0,198.0532,198.489,197.8112,198.3147,158104.0
2020-07-22 12:30:00,204.83,204.88,204.38,204.55,33858.0,198.3243,198.3728,197.8886,198.0532,33858.0
2020-07-22 13:00:00,204.53,204.71,204.28,204.43,50706.0,198.0339,198.2082,197.7918,197.9371,50706.0
2020-07-22 13:30:00,204.48,204.48,203.64,203.64,58969.0,197.9855,197.9855,197.1721,197.1721,58969.0
2020-07-22 14:00:00,203.67,204.1,203.67,204.09,523237.0,197.2012,197.6175,197.2012,197.6079,523237.0
2020-07-22 14:30:00,204.04,204.37,203.88,204.15,26090.0,197.5594,197.879,197.4045,197.6659,26090.0
2020-07-22 15:00:00,204.24,204.87,204.19,204.42,68166.0,197.7531,198.3631,197.7047,197.9274,68166.0
2020-07-22 15:30:00,204.35,205.34,204.34,205.05,1252582.0,197.8596,198.8182,197.8499,198.5374,1252582.0
2020-07-23 09:30:00,204.86,205.78,204.3,205.3,75643.0,198.3534,199.2442,197.8112,198.7794,75643.0
2020-07-23 10:00:00,205.24,205.4,204.08,204.75,71459.0,198.7213,198.8762,197.5982,198.2469,71459.0
2020-07-23 10:30:00,204.84,205.28,204.6,204.61,46208.0,198.334,198.7601,198.1017,198.1113,46208.0
2020-07-23 11:00:00,204.62,204.92,204.27,204.73,43479.0,198.121,198.4115,197.7821,198.2275,43479.0
2020-07-23 11:30:00,204.74,204.99,204.43,204.49,103130.0,198.2372,198.4793,197.9371,197.9951,103130.0
2020-07-23 12:00:00,204.44,204.45,202.97,203.16,31512.0,197.9467,197.9564,196.5234,196.7074,31512.0
2020-07-23 12:30:00,203.16,203.24,202.08,202.58,67355.0,196.7074,196.7849,195.6617,196.1458,67355.0
2020-07-23 13:00:00,202.55,203.14,202.06,202.28,53106.0,196.1168,196.688,195.6423,195.8553,53106.0
2020-07-23 13:30:00,202.26,202.32,200.65,201.02,68456.0,195.836,195.8941,194.2771,194.6354,68456.0
2020-07-23 14:00:00,201.05,201.13,199.46,200.53,96096.0,194.6644,194.7419,193.1249,194.1609,96096.0
2020-07-23 14:30:00,200.52,201.03,199.97,200.74,70843.0,194.1512,194.645,193.6187,194.3643,70843.0
2020-07-23 15:00:00,200.82,200.92,199.9,200.31,69910.0,194.4417,194.5385,193.5509,193.9479,69910.0
2020-07-23 15:30:00,200.28,200.75,199.73,200.47,198780.0,193.9189,194.3739,193.3863,194.1028,198780.0
2020-07-24 09:30:00,198.27,198.6,196.49,197.98,134227.0,191.9727,192.2922,190.2492,191.6919,134227.0
2020-07-24 10:00:00,197.99,199.12,197.91,198.99,145124.0,191.7016,192.7957,191.6241,192.6698,145124.0
2020-07-24 10:30:00,198.92,199.84,198.03,199.84,50318.0,192.6021,193.4928,191.7403,193.4928,50318.0
2020-07-24 11:00:00,199.78,200.31,199.44,200.26,67002.0,193.4347,193.9479,193.1055,193.8995,67002.0
2020-07-24 11:30:00,200.13,200.25,199.43,199.88,78439.0,193.7736,193.8898,193.0959,193.5316,78439.0
2020-07-24 12:00:00,199.89,199.95,198.74,199.22,43555.0,193.5413,193.5993,192.4278,192.8925,43555.0
2020-07-24 12:30:00,199.28,199.36,198.54,198.72,120162.0,192.9506,193.0281,192.2341,192.4084,120162.0
2020-07-24 13:00:00,198.65,198.99,197.91,198.71,135180.0,192.3406,192.6698,191.6241,192.3987,135180.0
2020-07-24 13:30:00,198.68,199.49,198.39,199.25,64699.0,192.3697,193.154,192.0889,192.9216,64699.0
2020-07-24 14:00:00,199.27,199.91,199.27,199.91,175886.0,192.9409,193.5606,192.9409,193.5606,175886.0
2020-07-24 14:30:00,199.95,199.97,199.14,199.45,51268.0,193.5993,193.6187,192.8151,193.1152,51268.0
2020-07-24 15:00:00,199.41,199.92,198.97,199.0,72624.0,193.0765,193.5703,192.6505,192.6795,72624.0
2020-07-24 15:30:00,198.99,199.47,198.66,199.35,179438.0,192.6698,193.1346,192.3503,193.0184,179438.0
2020-07-27 09:30:00,200.29,201.85,200.02,201.75,85568.0,193.9285,195.439,193.6671,195.3422,85568.0
2020-07-27 10:00:00,201.77,202.0,201.19,201.25,67677.0,195.3615,195.5842,194.8,194.8581,67677.0
2020-07-27 10:30:00,201.45,201.91,201.3,201.62,55363.0,195.0517,195.4971,194.9065,195.2163,55363.0
2020-07-27 11:00:00,201.59,201.64,200.39,200.54,29935.0,195.1873,195.2357,194.0254,194.1706,29935.0
2020-07-27 11:30:00,200.55,200.94,200.1,200.84,75784.0,194.1803,194.5579,193.7446,194.4611,75784.0
2020-07-27 12:00:00,200.8,201.17,200.7,200.97,33642.0,194.4223,194.7806,194.3255,194.5869,33642.0
2020-07-27 12:30:00,200.92,201.41,200.92,201.4,30467.0,194.5385,195.013,194.5385,195.0033,30467.0
2020-07-27 13:00:00,201.45,201.75,201.36,201.73,57245.0,195.0517,195.3422,194.9646,195.3228,57245.0
2020-07-27 13:30:00,201.7,201.79,201.57,201.62,39075.0,195.2938,195.3809,195.1679,195.2163,39075.0
2020-07-27 14:00:00,201.64,202.17,201.62,202.07,41500.0,195.2357,195.7488,195.2163,195.652,41500.0
2020-07-27 14:30:00,202.09,202.24,201.73,201.77,27599.0,195.6714,195.8166,195.3228,195.3615,27599.0
2020-07-27 15:00:00,201.95,202.6,201.94,202.52,50959.0,195.5358,196.1652,195.5261,196.0877,50959.0
2020-07-27 15:30:00,202.53,202.6,202.21,202.37,141098.0,196.0974,196.1652,195.7876,195.9425,141098.0
2020-07-28 09:30:00,202.01,202.1,200.78,201.2,72253.0,195.5939,195.6811,194.403,194.8096,72253.0
2020-07-28 10:00:00,201.2,202.03,201.07,201.9,39186.0,194.8096,195.6133,194.6838,195.4874,39186.0
2020-07-28 10:30:00,201.99,202.11,201.5,202.03,27620.0,195.5746,195.6907,195.1001,195.6133,27620.0
2020-07-28 11:00:00,202.01,202.18,201.47,201.91,22908.0,195.5939,195.7585,195.0711,195.4971,22908.0
2020-07-28 11:30:00,202.04,202.46,201.86,201.86,27560.0,195.623,196.0296,195.4487,195.4487,27560.0
2020-07-28 12:00:00,201.81,202.01,201.58,201.95,31500.0,195.4003,195.5939,195.1776,195.5358,31500.0
2020-07-28 12:30:00,201.97,202.28,201.84,202.23,13896.0,195.5552,195.8553,195.4293,195.8069,13896.0
2020-07-28 13:00:00,202.34,202.37,201.99,202.23,24388.0,195.9134,195.9425,195.5746,195.8069,24388.0
2020-07-28 13:30:00,202.31,202.6,202.31,202.37,22182.0,195.8844,196.1652,195.8844,195.9425,22182.0
2020-07-28 14:00:00,202.38,202.4,201.85,201.87,39464.0,195.9522,195.9715,195.439,195.4584,39464.0
2020-07-28 14:30:00,201.88,201.97,201.66,201.71,25102.0,195.468,195.5552,195.255,195.3034,25102.0
2020-07-28 15:00:00,201.7,201.7,200.87,201.0,104592.0,195.2938,195.2938,194.4901,194.616,104592.0
2020-07-28 15:30:00,200.94,201.22,200.13,200.31,124476.0,194.5579,194.829,193.7736,193.9479,124476.0
2020-07-29 09:30:00,201.3,202.0,201.3,201.88,74802.0,194.9065,195.5842,194.9065,195.468,74802.0
2020-07-29 10:00:00,201.87,202.44,201.83,202.44,52372.0,195.4584,196.0103,195.4196,196.0103,52372.0
2020-07-29 10:30:00,202.42,202.85,202.36,202.7,34471.0,195.9909,196.4072,195.9328,196.262,34471.0
2020-07-29 11:00:00,202.75,202.78,202.39,202.76,42305.0,196.3104,196.3395,195.9618,196.3201,42305.0
2020-07-29 11:30:00,202.77,202.8,202.59,202.69,61700.0,196.3298,196.3588,196.1555,196.2523,61700.0
2020-07-29 12:00:00,202.49,202.5,202.01,202.37,44576.0,196.0587,196.0684,195.5939,195.9425,44576.0
2020-07-29 12:30:00,202.39,202.77,202.35,202.63,47798.0,195.9618,196.3298,195.9231,196.1942,47798.0
2020-07-29 13:00:00,202.69,202.76,202.45,202.66,16321.0,196.2523,196.3201,196.0199,196.2233,16321.0
2020-07-29 13:30:00,202.63,202.74,202.43,202.43,25939.0,196.1942,196.3007,196.0006,196.0006,25939.0
2020-07-29 14:00:00,202.63,202.88,202.26,202.78,56301.0,196.1942,196.4363,195.836,196.3395,56301.0
2020-07-29 14:30:00,202.8,203.57,202.76,202.76,38486.0,196.3588,197.1044,196.3201,196.3201,38486.0
2020-07-29 15:00:00,202.79,203.28,202.28,203.11,61304.0,196.3491,196.8236,195.8553,196.659,61304.0
2020-07-29 15:30:00,203.04,203.44,202.76,203.01,154233.0,196.5912,196.9785,196.3201,196.5622,154233.0
2020-07-30 09:30:00,201.12,202.33,200.59,200.79,303601.0,194.7322,195.9038,194.219,194.4127,303601.0
2020-07-30 10:00:00,200.82,201.38,200.33,201.0,53714.0,194.4417,194.9839,193.9673,194.616,53714.0
2020-07-30 10:30:00,201.04,201.79,200.98,201.57,48293.0,194.6547,195.3809,194.5966,195.1679,48293.0
2020-07-30 11:00:00,201.52,202.35,201.47,202.04,48800.0,195.1195,195.9231,195.0711,195.623,48800.0
2020-07-30 11:30:00,202.16,203.07,202.05,202.84,40442.0,195.7392,196.6202,195.6326,196.3976,40442.0
2020-07-30 12:00:00,202.93,203.69,202.71,203.31,46052.0,196.4847,197.2206,196.2717,196.8526,46052.0
2020-07-30 12:30:00,203.34,203.47,203.12,203.33,85654.0,196.8817,197.0075,196.6687,196.872,85654.0
2020-07-30 13:00:00,203.28,203.94,203.25,203.69,88420.0,196.8236,197.4626,196.7945,197.2206,88420.0
2020-07-30 13:30:00,203.52,203.75,203.23,203.74,14049.0,197.056,197.2787,196.7752,197.269,14049.0
2020-07-30 14:00:00,203.85,203.88,203.2,203.42,74481.0,197.3755,197.4045,196.7461,196.9591,74481.0
2020-07-30 14:30:00,203.48,204.0,203.48,203.73,34670.0,197.0172,197.5207,197.0172,197.2593,34670.0
2020-07-30 15:00:00,203.82,204.03,203.34,203.98,47334.0,197.3464,197.5498,196.8817,197.5013,47334.0
2020-07-30 15:30:00,203.94,204.01,203.51,203.72,188690.0,197.4626,197.5304,197.0463,197.2496,188690.0
2020-07-31 09:30:00,206.73,206.87,204.98,205.73,74505.0,200.164,200.2996,198.4696,199.1958,74505.0
2020-07-31 10:00:00,205.64,205.64,203.79,204.15,64835.0,199.1086,199.1086,197.3174,197.6659,64835.0
2020-07-31 10:30:00,204.18,204.81,204.09,204.77,45376.0,197.695,198.305,197.6079,198.2663,45376.0
2020-07-31 11:00:00,204.7,205.68,204.68,205.41,111549.0,198.1985,199.1474,198.1791,198.8859,111549.0
2020-07-31 11:30:00,205.41,205.62,204.73,204.96,43418.0,198.8859,199.0893,198.2275,198.4502,43418.0
2020-07-31 12:00:00,204.93,205.02,204.13,204.54,47021.0,198.4212,198.5083,197.6466,198.0436,47021.0
2020-07-31 12:30:00,204.52,204.54,203.36,203.58,57270.0,198.0242,198.0436,196.901,197.1141,57270.0
2020-07-31 13:00:00,203.6,204.58,203.6,204.55,33919.0,197.1334,198.0823,197.1334,198.0532,33919.0
2020-07-31 13:30:00,204.5,204.65,204.15,204.27,28930.0,198.0048,198.1501,197.6659,197.7821,28930.0
2020-07-31 14:00:00,204.27,204.5,203.8,204.32,29628.0,197.7821,198.0048,197.3271,197.8305,29628.0
2020-07-31 14:30:00,204.31,205.36,204.27,205.3,43964.0,197.8209,198.8375,197.7821,198.7794,43964.0
2020-07-31 15:00:00,205.37,206.06,205.13,205.85,77183.0,198.8472,199.5153,198.6148,199.312,77183.0
2020-07-31 15:30:00,205.92,206.98,205.82,206.96,240856.0,199.3797,200.4061,199.2829,200.3867,240856.0
2020-08-03 09:30:00,208.78,209.56,208.44,209.39,64906.0,202.1489,202.9041,201.8197,202.7395,64906.0
2020-08-03 10:00:00,209.46,210.08,208.97,209.26,68897.0,202.8073,203.4076,202.3329,202.6136,68897.0
2020-08-03 10:30:00,209.31,209.54,208.64,208.97,138833.0,202.6621,202.8848,202.0133,202.3329,138833.0
2020-08-03 11:00:00,208.93,209.63,208.84,209.52,138675.0,202.2941,202.9719,202.207,202.8654,138675.0
2020-08-03 11:30:00,209.56,209.81,209.38,209.81,58253.0,202.9041,203.1462,202.7298,203.1462,58253.0
2020-08-03 12:00:00,209.8,209.82,209.47,209.73,64886.0,203.1365,203.1559,202.817,203.0687,64886.0
2020-08-03 12:30:00,209.73,209.86,209.43,209.6,49050.0,203.0687,203.1946,202.7782,202.9428,49050.0
2020-08-03 13:00:00,209.58,209.86,209.54,209.61,45490.0,202.9235,203.1946,202.8848,202.9525,45490.0
2020-08-03 13:30:00,209.67,209.69,209.37,209.6,35485.0,203.0106,203.03,202.7202,202.9428,35485.0
2020-08-03 14:00:00,209.6,209.98,209.39,209.91,34946.0,202.9428,203.3108,202.7395,203.243,34946.0
2020-08-03 14:30:00,209.97,210.19,209.87,210.01,34129.0,203.3011,203.5141,203.2043,203.3398,34129.0
2020-08-03 15:00:00,210.0,210.06,209.28,209.59,201764.0,203.3301,203.3882,202.633,202.9332,201764.0
2020-08-03 15:30:00,209.63,209.97,209.2,209.59,226586.0,202.9719,203.3011,202.5556,202.9332,226586.0
2020-08-04 09:30:00,209.28,209.71,208.68,209.52,545952.0,202.633,203.0494,202.0521,202.8654,545952.0
2020-08-04 10:00:00,209.57,210.06,209.51,209.58,32387.0,202.9138,203.3882,202.8557,202.9235,32387.0
2020-08-04 10:30:00,209.6,210.01,209.5,209.76,45607.0,202.9428,203.3398,202.846,203.0978,45607.0
2020-08-04 11:00:00,209.66,209.84,209.24,209.37,34770.0,203.0009,203.1752,202.5943,202.7202,34770.0
2020-08-04 11:30:00,209.36,209.58,209.3,209.54,29247.0,202.7105,202.9235,202.6524,202.8848,29247.0
2020-08-04 12:00:00,209.58,209.61,208.97,209.37,21257.0,202.9235,202.9525,202.3329,202.7202,21257.0
2020-08-04 12:30:00,209.29,209.47,209.1,209.21,76095.0,202.6427,202.817,202.4587,202.5652,76095.0
2020-08-04 13:00:00,209.24,209.68,209.03,209.53,24121.0,202.5943,203.0203,202.391,202.8751,24121.0
2020-08-04 13:30:00,209.54,209.74,209.46,209.65,19569.0,202.8848,203.0784,202.8073,202.9913,19569.0
2020-08-04 14:00:00,209.67,209.77,208.97,208.97,33145.0,203.0106,203.1074,202.3329,202.3329,33145.0
2020-08-04 14:30:00,208.91,209.13,208.4,209.13,43747.0,202.2748,202.4878,201.781,202.4878,43747.0
2020-08-04 15:00:00,209.19,209.48,209.09,209.35,201569.0,202.5459,202.8267,202.449,202.7008,201569.0
2020-08-04 15:30:00,209.36,210.11,209.23,210.11,565974.0,202.7105,203.4367,202.5846,203.4367,565974.0
2020-08-05 09:30:00,210.93,211.12,210.25,211.11,679257.0,204.2306,204.4146,203.5722,204.4049,679257.0
2020-08-05 10:00:00,211.12,211.32,210.86,211.21,36663.0,204.4146,204.6082,204.1628,204.5017,36663.0
2020-08-05 10:30:00,211.04,211.22,210.75,211.03,31126.0,204.3371,204.5114,204.0563,204.3274,31126.0
2020-08-05 11:00:00,211.01,211.4,210.86,210.98,142737.0,204.3081,204.6857,204.1628,204.279,142737.0
2020-08-05 11:30:00,210.95,211.24,210.8,210.88,59469.0,204.25,204.5308,204.1047,204.1822,59469.0
2020-08-05 12:00:00,210.9,211.23,210.89,210.89,42095.0,204.2016,204.5211,204.1919,204.1919,42095.0
2020-08-05 12:30:00,210.9,211.17,210.89,211.08,41261.0,204.2016,204.463,204.1919,204.3758,41261.0
2020-08-05 13:00:00,211.18,211.34,211.06,211.25,31973.0,204.4727,204.6276,204.3565,204.5404,31973.0
2020-08-05 13:30:00,211.25,211.39,211.16,211.27,17541.0,204.5404,204.676,204.4533,204.5598,17541.0
2020-08-05 14:00:00,211.28,211.41,211.26,211.39,22890.0,204.5695,204.6954,204.5501,204.676,22890.0
2020-08-05 14:30:00,211.42,211.53,211.14,211.29,25075.0,204.705,204.8115,204.4339,204.5792,25075.0
2020-08-05 15:00:00,211.31,211.42,211.08,211.18,57134.0,204.5985,204.705,204.3758,204.4727,57134.0
2020-08-05 15:30:00,211.2,211.49,210.67,211.43,177638.0,204.492,204.7728,203.9789,204.7147,177638.0
2020-08-06 09:30:00,211.05,211.57,210.86,211.49,317511.0,204.3468,204.8503,204.1628,204.7728,317511.0
2020-08-06 10:00:00,211.58,211.74,211.33,211.4,194102.0,204.86,205.0149,204.6179,204.6857,194102.0
2020-08-06 10:30:00,211.41,211.48,210.53,210.97,34530.0,204.6954,204.7631,203.8433,204.2693,34530.0
2020-08-06 11:00:00,210.9,211.44,210.85,211.04,31227.0,204.2016,204.7244,204.1531,204.3371,31227.0
2020-08-06 11:30:00,211.08,211.31,210.89,211.09,24765.0,204.3758,204.5985,204.1919,204.3855,24765.0
2020-08-06 12:00:00,211.26,211.77,211.24,211.59,37412.0,204.5501,205.0439,204.5308,204.8696,37412.0
2020-08-06 12:30:00,211.56,211.99,211.45,211.98,41839.0,204.8406,205.2569,204.7341,205.2473,41839.0
2020-08-06 13:00:00,211.97,212.11,211.84,212.0,58551.0,205.2376,205.3731,205.1117,205.2666,58551.0
2020-08-06 13:30:00,212.03,212.38,211.93,212.33,33009.0,205.2957,205.6346,205.1988,205.5861,33009.0
2020-08-06 14:00:00,212.34,212.95,212.34,212.91,51764.0,205.5958,206.1864,205.5958,206.1477,51764.0
2020-08-06 14:30:00,212.91,213.36,212.9,213.27,71481.0,206.1477,206.5834,206.138,206.4963,71481.0
2020-08-06 15:00:00,213.28,213.61,213.09,213.32,333001.0,206.506,206.8255,206.322,206.5447,333001.0
2020-08-06 15:30:00,213.35,213.49,213.02,213.41,667063.0,206.5737,206.7093,206.2542,206.6318,667063.0
2020-08-07 09:30:00,212.48,213.2,212.28,213.13,143651.0,205.7314,206.4285,205.5377,206.3607,143651.0
2020-08-07 10:00:00,213.08,213.17,212.33,212.68,47656.0,206.3123,206.3995,205.5861,205.925,47656.0
2020-08-07 10:30:00,212.73,213.45,212.73,213.36,40263.0,205.9734,206.6706,205.9734,206.5834,40263.0
2020-08-07 11:00:00,213.37,213.42,212.48,212.48,36817.0,206.5931,206.6415,205.7314,205.7314,36817.0
2020-08-07 11:30:00,212.49,212.81,212.04,212.04,367067.0,205.7411,206.0509,205.3054,205.3054,367067.0
2020-08-07 12:00:00,212.03,212.38,211.82,212.37,38175.0,205.2957,205.6346,205.0923,205.6249,38175.0
2020-08-07 12:30:00,212.28,212.46,211.45,211.45,35482.0,205.5377,205.712,204.7341,204.7341,35482.0
2020-08-07 13:00:00,211.43,211.46,210.38,210.81,65792.0,204.7147,204.7438,203.6981,204.1144,65792.0
2020-08-07 13:30:00,210.82,211.31,210.3,210.36,143353.0,204.1241,204.5985,203.6206,203.6787,143353.0
2020-08-07 14:00:00,210.42,210.84,209.65,209.75,166955.0,203.7368,204.1435,202.9913,203.0881,166955.0
2020-08-07 14:30:00,209.74,210.53,209.64,210.5,40525.0,203.0784,203.8433,202.9816,203.8143,40525.0
2020-08-07 15:00:00,210.5,210.95,210.26,210.45,212916.0,203.8143,204.25,203.5819,203.7659,212916.0
2020-08-07 15:30:00,210.47,211.47,210.36,211.29,386671.0,203.7852,204.7535,203.6787,204.5792,386671.0
2020-08-10 09:30:00,211.44,211.77,210.27,210.49,169815.0,204.7244,205.0439,203.5916,203.8046,169815.0
2020-08-10 10:00:00,210.52,210.6,209.96,210.18,62513.0,203.8336,203.9111,203.2914,203.5044,62513.0
2020-08-10 10:30:00,210.2,210.23,208.21,208.21,71756.0,203.5238,203.5528,201.597,201.597,71756.0
2020-08-10 11:00:00,208.22,209.48,208.02,209.48,34283.0,201.6067,202.8267,201.413,202.8267,34283.0
2020-08-10 11:30:00,209.35,209.77,209.07,209.71,45641.0,202.7008,203.1074,202.4297,203.0494,45641.0
2020-08-10 12:00:00,209.74,209.84,209.32,209.32,79891.0,203.0784,203.1752,202.6717,202.6717,79891.0
2020-08-10 12:30:00,209.37,210.37,209.24,210.26,29687.0,202.7202,203.6884,202.5943,203.5819,29687.0
2020-08-10 13:00:00,210.28,210.64,210.25,210.45,48539.0,203.6013,203.9498,203.5722,203.7659,48539.0
2020-08-10 13:30:00,210.46,210.5,209.88,210.0,60152.0,203.7755,203.8143,203.214,203.3301,60152.0
2020-08-10 14:00:00,210.04,210.33,209.88,210.1,27835.0,203.3689,203.6497,203.214,203.427,27835.0
2020-08-10 14:30:00,210.07,210.29,209.63,210.24,90641.0,203.3979,203.6109,202.9719,203.5625,90641.0
2020-08-10 15:00:00,210.27,210.46,209.75,209.85,66011.0,203.5916,203.7755,203.0881,203.1849,66011.0
2020-08-10 15:30:00,209.81,210.28,209.64,210.21,110106.0,203.1462,203.6013,202.9816,203.5335,110106.0
2020-08-11 09:30:00,209.75,210.41,208.28,208.99,199657.0,203.0881,203.7271,201.6648,202.3522,199657.0
2020-08-11 10:00:00,209.06,209.08,208.02,208.99,92806.0,202.42,202.4394,201.413,202.3522,92806.0
2020-08-11 10:30:00,209.09,209.4,208.58,209.24,53404.0,202.449,202.7492,201.9552,202.5943,53404.0
2020-08-11 11:00:00,209.33,210.38,209.3,210.23,34639.0,202.6814,203.6981,202.6524,203.5528,34639.0
2020-08-11 11:30:00,210.26,210.26,209.52,209.64,67913.0,203.5819,203.5819,202.8654,202.9816,67913.0
2020-08-11 12:00:00,209.73,210.53,209.52,210.42,52383.0,203.0687,203.8433,202.8654,203.7368,52383.0
2020-08-11 12:30:00,210.31,210.71,210.28,210.38,26105.0,203.6303,204.0176,203.6013,203.6981,26105.0
2020-08-11 13:00:00,210.38,210.53,209.99,210.47,54794.0,203.6981,203.8433,203.3205,203.7852,54794.0
2020-08-11 13:30:00,210.41,210.41,209.85,210.19,42894.0,203.7271,203.7271,203.1849,203.5141,42894.0
2020-08-11 14:00:00,210.18,210.26,209.26,209.27,41152.0,203.5044,203.5819,202.6136,202.6233,41152.0
2020-08-11 14:30:00,209.14,209.5,209.07,209.43,35705.0,202.4975,202.846,202.4297,202.7782,35705.0
2020-08-11 15:00:00,209.38,209.5,207.73,208.51,81878.0,202.7298,202.846,201.1322,201.8875,81878.0
2020-08-11 15:30:00,208.51,208.51,206.7,207.15,504487.0,201.8875,201.8875,200.135,200.5707,504487.0
2020-08-12 09:30:00,208.65,210.21,208.64,210.2,71736.0,202.023,203.5335,202.0133,203.5238,71736.0
2020-08-12 10:00:00,210.27,210.82,210.02,210.67,263188.0,203.5916,204.1241,203.3495,203.9789,263188.0
2020-08-12 10:30:00,210.76,211.04,210.45,210.88,20604.0,204.066,204.3371,203.7659,204.1822,20604.0
2020-08-12 11:00:00,210.91,211.25,210.78,211.09,33024.0,204.2112,204.5404,204.0854,204.3855,33024.0
2020-08-12 11:30:00,211.09,211.41,210.91,211.35,109714.0,204.3855,204.6954,204.2112,204.6373,109714.0
2020-08-12 12:00:00,211.34,211.75,211.33,211.64,25125.0,204.6276,205.0246,204.6179,204.9181,25125.0
2020-08-12 12:30:00,211.69,211.73,211.16,211.2,466444.0,204.9665,205.0052,204.4533,204.492,466444.0
2020-08-12 13:00:00,211.19,211.43,210.89,210.93,306522.0,204.4823,204.7147,204.1919,204.2306,306522.0
2020-08-12 13:30:00,210.93,211.91,210.93,211.9,220691.0,204.2306,205.1795,204.2306,205.1698,220691.0
2020-08-12 14:00:00,211.9,211.99,211.73,211.78,77847.0,205.1698,205.2569,205.0052,205.0536,77847.0
2020-08-12 14:30:00,211.82,211.87,211.44,211.62,30100.0,205.0923,205.1408,204.7244,204.8987,30100.0
2020-08-12 15:00:00,211.6,211.95,211.52,211.67,51289.0,204.8793,205.2182,204.8019,204.9471,51289.0
2020-08-12 15:30:00,211.7,211.75,211.11,211.4,296630.0,204.9762,205.0246,204.4049,204.6857,296630.0
2020-08-13 09:30:00,211.69,213.11,211.69,212.98,601623.0,204.9665,206.3414,204.9665,206.2155,601623.0
2020-08-13 10:00:00,212.83,213.21,212.32,213.19,29198.0,206.0703,206.4382,205.5765,206.4188,29198.0
2020-08-13 10:30:00,213.16,213.45,213.13,213.39,52633.0,206.3898,206.6706,206.3607,206.6125,52633.0
2020-08-13 11:00:00,213.4,213.73,213.37,213.37,39529.0,206.6222,206.9417,206.5931,206.5931,39529.0
2020-08-13 11:30:00,213.43,213.46,213.13,213.32,78448.0,206.6512,206.6803,206.3607,206.5447,78448.0
2020-08-13 12:00:00,213.37,213.72,213.35,213.64,42323.0,206.5931,206.932,206.5737,206.8545,42323.0
2020-08-13 12:30:00,213.65,213.86,213.64,213.85,75277.0,206.8642,207.0675,206.8545,207.0579,75277.0
2020-08-13 13:00:00,213.86,213.95,212.87,212.99,40022.0,207.0675,207.1547,206.109,206.2252,40022.0
2020-08-13 13:30:00,212.98,213.33,212.58,213.07,60804.0,206.2155,206.5544,205.8282,206.3026,60804.0
2020-08-13 14:00:00,213.18,213.19,211.9,212.42,58020.0,206.4091,206.4188,205.1698,205.6733,58020.0
2020-08-13 14:30:00,212.39,212.64,211.79,212.09,60640.0,205.6442,205.8863,205.0633,205.3538,60640.0
2020-08-13 15:00:00,212.23,212.76,212.0,212.75,100278.0,205.4893,206.0025,205.2666,205.9928,100278.0
2020-08-13 15:30:00,212.75,212.9,212.37,212.49,173935.0,205.9928,206.138,205.6249,205.7411,173935.0
2020-08-14 09:30:00,212.62,212.99,211.79,212.49,61196.0,205.8669,206.2252,205.0633,205.7411,61196.0
2020-08-14 10:00:00,212.57,212.64,211.35,211.36,33016.0,205.8185,205.8863,204.6373,204.6469,33016.0
2020-08-14 10:30:00,211.37,212.25,211.34,211.71,33174.0,204.6566,205.5087,204.6276,204.9858,33174.0
2020-08-14 11:00:00,211.66,212.19,211.58,212.19,13339.0,204.9374,205.4506,204.86,205.4506,13339.0
2020-08-14 11:30:00,212.11,212.4,211.76,211.89,32253.0,205.3731,205.6539,205.0342,205.1601,32253.0
2020-08-14 12:00:00,211.98,212.19,211.9,212.02,25058.0,205.2473,205.4506,205.1698,205.286,25058.0
2020-08-14 12:30:00,212.06,212.48,212.05,212.31,12690.0,205.3247,205.7314,205.315,205.5668,12690.0
2020-08-14 13:00:00,212.25,212.33,212.05,212.27,11681.0,205.5087,205.5861,205.315,205.528,11681.0
2020-08-14 13:30:00,212.34,212.35,211.91,212.16,107907.0,205.5958,205.6055,205.1795,205.4215,107907.0
2020-08-14 14:00:00,212.04,212.17,211.8,211.97,22612.0,205.3054,205.4312,205.073,205.2376,22612.0
2020-08-14 14:30:00,212.0,212.13,211.8,211.89,40374.0,205.2666,205.3925,205.073,205.1601,40374.0
2020-08-14 15:00:00,211.9,211.96,211.4,211.55,35364.0,205.1698,205.2279,204.6857,204.8309,35364.0
2020-08-14 15:30:00,211.47,212.12,211.36,212.08,111225.0,204.7535,205.3828,204.6469,205.3441,111225.0
2020-08-17 09:30:00,213.16,214.12,213.13,214.03,148762.0,206.3898,207.3193,206.3607,207.2321,148762.0
2020-08-17 10:00:00,214.12,214.21,213.57,213.88,28787.0,207.3193,207.4064,206.7868,207.0869,28787.0
2020-08-17 10:30:00,213.97,214.1,213.84,213.86,1350521.0,207.1741,207.2999,207.0482,207.0675,1350521.0
2020-08-17 11:00:00,213.85,214.09,213.6,214.05,46726.0,207.0579,207.2902,206.8158,207.2515,46726.0
2020-08-17 11:30:00,214.04,214.07,213.71,213.94,34369.0,207.2418,207.2709,206.9223,207.145,34369.0
2020-08-17 12:00:00,213.94,213.99,213.74,213.88,17095.0,207.145,207.1934,206.9514,207.0869,17095.0
2020-08-17 12:30:00,213.9,214.14,213.85,214.14,16388.0,207.1063,207.3387,207.0579,207.3387,16388.0
2020-08-17 13:00:00,214.14,214.29,214.06,214.13,45585.0,207.3387,207.4839,207.2612,207.329,45585.0
2020-08-17 13:30:00,214.11,214.32,214.1,214.27,46307.0,207.3096,207.5129,207.2999,207.4645,46307.0
2020-08-17 14:00:00,214.25,214.45,214.17,214.4,15693.0,207.4452,207.6388,207.3677,207.5904,15693.0
2020-08-17 14:30:00,214.42,214.51,214.25,214.39,42288.0,207.6098,207.6969,207.4452,207.5807,42288.0
2020-08-17 15:00:00,214.43,214.44,214.17,214.41,18920.0,207.6194,207.6291,207.3677,207.6001,18920.0
2020-08-17 15:30:00,214.44,214.56,214.16,214.28,170253.0,207.6291,207.7453,207.358,207.4742,170253.0
2020-08-18 09:30:00,215.14,215.66,214.82,215.0,67744.0,208.3069,208.8104,207.9971,208.1713,67744.0
2020-08-18 10:00:00,215.13,215.17,213.96,213.96,565459.0,208.2972,208.3359,207.1644,207.1644,565459.0
2020-08-18 10:30:00,213.92,214.98,213.78,214.95,68459.0,207.1256,208.152,206.9901,208.1229,68459.0
2020-08-18 11:00:00,214.94,215.31,214.87,215.2,28227.0,208.1132,208.4715,208.0455,208.365,28227.0
2020-08-18 11:30:00,215.24,215.37,215.15,215.31,26706.0,208.4037,208.5296,208.3166,208.4715,26706.0
2020-08-18 12:00:00,215.34,215.57,215.26,215.52,30027.0,208.5005,208.7232,208.4231,208.6748,30027.0
2020-08-18 12:30:00,215.54,215.85,215.54,215.66,27999.0,208.6942,208.9943,208.6942,208.8104,27999.0
2020-08-18 13:00:00,215.64,215.89,215.51,215.78,30281.0,208.791,209.0331,208.6651,208.9266,30281.0
2020-08-18 13:30:00,215.76,215.9,215.72,215.72,14717.0,208.9072,209.0428,208.8685,208.8685,14717.0
2020-08-18 14:00:00,215.66,215.92,215.58,215.83,34906.0,208.8104,209.0621,208.7329,208.975,34906.0
2020-08-18 14:30:00,215.87,216.13,215.82,216.03,41410.0,209.0137,209.2654,208.9653,209.1686,41410.0
2020-08-18 15:00:00,216.02,216.32,215.94,216.08,82625.0,209.1589,209.4494,209.0815,209.217,82625.0
2020-08-18 15:30:00,216.02,216.2,215.74,215.94,65008.0,209.1589,209.3332,208.8878,209.0815,65008.0
2020-08-19 09:30:00,216.02,216.58,214.92,215.25,68125.0,209.1589,209.7012,208.0939,208.4134,68125.0
2020-08-19 10:00:00,215.34,216.09,215.22,216.09,36954.0,208.5005,209.2267,208.3844,209.2267,36954.0
2020-08-19 10:30:00,216.11,216.34,215.87,216.16,30904.0,209.2461,209.4688,209.0137,209.2945,30904.0
2020-08-19 11:00:00,216.26,216.41,216.01,216.29,25874.0,209.3913,209.5366,209.1493,209.4204,25874.0
2020-08-19 11:30:00,216.34,216.72,216.33,216.71,17354.0,209.4688,209.8367,209.4591,209.827,17354.0
2020-08-19 12:00:00,216.69,216.79,216.5,216.56,8615.0,209.8077,209.9045,209.6237,209.6818,8615.0
2020-08-19 12:30:00,216.6,216.63,216.4,216.61,30981.0,209.7205,209.7496,209.5269,209.7302,30981.0
2020-08-19 13:00:00,216.62,216.64,216.45,216.59,20646.0,209.7399,209.7592,209.5753,209.7108,20646.0
2020-08-19 13:30:00,216.66,216.86,216.65,216.83,28107.0,209.7786,209.9723,209.7689,209.9432,28107.0
2020-08-19 14:00:00,216.83,216.88,215.04,215.48,72781.0,209.9432,209.9916,208.2101,208.6361,72781.0
2020-08-19 14:30:00,215.51,216.14,215.36,216.05,70895.0,208.6651,209.2751,208.5199,209.188,70895.0
2020-08-19 15:00:00,215.99,216.06,215.38,215.48,73623.0,209.1299,209.1977,208.5393,208.6361,73623.0
2020-08-19 15:30:00,215.5,215.58,214.64,214.95,247922.0,208.6555,208.7329,207.8228,208.1229,247922.0
2020-08-20 09:30:00,214.14,215.67,213.81,215.58,67168.0,207.3387,208.8201,207.0191,208.7329,67168.0
2020-08-20 10:00:00,215.58,215.61,215.29,215.52,25173.0,208.7329,208.762,208.4521,208.6748,25173.0
2020-08-20 10:30:00,215.62,216.06,215.48,216.01,25589.0,208.7716,209.1977,208.6361,209.1493,25589.0
2020-08-20 11:00:00,216.02,216.1,215.61,216.09,16964.0,209.1589,209.2364,208.762,209.2267,16964.0
2020-08-20 11:30:00,216.12,216.57,216.03,216.5,16352.0,209.2558,209.6915,209.1686,209.6237,16352.0
2020-08-20 12:00:00,216.47,216.58,216.24,216.24,22102.0,209.5946,209.7012,209.372,209.372,22102.0
2020-08-20 12:30:00,216.3,216.38,216.11,216.18,16619.0,209.43,209.5075,209.2461,209.3139,16619.0
2020-08-20 13:00:00,216.18,216.49,216.0,216.45,12058.0,209.3139,209.614,209.1396,209.5753,12058.0
2020-08-20 13:30:00,216.47,216.63,216.32,216.6,41991.0,209.5946,209.7496,209.4494,209.7205,41991.0
2020-08-20 14:00:00,216.66,217.03,216.53,217.0,39850.0,209.7786,210.1369,209.6527,210.1078,39850.0
2020-08-20 14:30:00,217.0,217.22,216.9,217.22,43810.0,210.1078,210.3208,210.011,210.3208,43810.0
2020-08-20 15:00:00,217.22,217.48,216.96,217.12,80757.0,210.3208,210.5726,210.0691,210.224,80757.0
2020-08-20 15:30:00,217.17,217.74,217.07,217.36,247815.0,210.2724,210.8243,210.1756,210.4564,247815.0
2020-08-21 09:30:00,217.28,217.91,217.11,217.77,167476.0,210.3789,210.9889,210.2143,210.8534,167476.0
2020-08-21 10:00:00,217.78,218.19,217.34,218.15,104511.0,210.863,211.26,210.437,211.2213,104511.0
2020-08-21 10:30:00,218.13,218.7,218.09,218.48,52712.0,211.2019,211.7538,211.1632,211.5408,52712.0
2020-08-21 11:00:00,218.34,218.35,217.91,218.26,32202.0,211.4053,211.4149,210.9889,211.3278,32202.0
2020-08-21 11:30:00,218.2,218.3,217.53,217.53,18060.0,211.2697,211.3665,210.621,210.621,18060.0
2020-08-21 12:00:00,217.62,218.35,217.62,218.34,25405.0,210.7081,211.4149,210.7081,211.4053,25405.0
2020-08-21 12:30:00,218.36,218.41,218.13,218.31,42854.0,211.4246,211.473,211.2019,211.3762,42854.0
2020-08-21 13:00:00,218.31,218.35,217.92,218.06,36810.0,211.3762,211.4149,210.9986,211.1341,36810.0
2020-08-21 13:30:00,218.09,218.33,217.94,218.02,22761.0,211.1632,211.3956,211.018,211.0954,22761.0
2020-08-21 14:00:00,218.14,218.39,218.02,218.38,45685.0,211.2116,211.4537,211.0954,211.444,45685.0
2020-08-21 14:30:00,218.37,218.74,218.37,218.64,35989.0,211.4343,211.7926,211.4343,211.6957,35989.0
2020-08-21 15:00:00,218.68,218.97,218.66,218.78,132799.0,211.7345,212.0152,211.7151,211.8313,132799.0
2020-08-21 15:30:00,218.77,218.84,218.38,218.58,125804.0,211.8216,211.8894,211.444,211.6376,125804.0
2020-08-24 09:30:00,221.13,221.38,219.7,220.32,127532.0,214.1066,214.3487,212.7221,213.3224,127532.0
2020-08-24 10:00:00,220.32,220.34,219.19,219.94,103124.0,213.3224,213.3417,212.2283,212.9544,103124.0
2020-08-24 10:30:00,219.81,219.87,218.06,218.25,96100.0,212.8286,212.8867,211.1341,211.3181,96100.0
2020-08-24 11:00:00,218.41,219.29,218.4,218.5,25755.0,211.473,212.3251,211.4634,211.5602,25755.0
2020-08-24 11:30:00,218.61,219.47,218.61,219.28,58879.0,211.6667,212.4994,211.6667,212.3154,58879.0
2020-08-24 12:00:00,219.32,219.72,219.24,219.27,42155.0,212.3541,212.7414,212.2767,212.3057,42155.0
2020-08-24 12:30:00,219.22,219.44,219.1,219.18,20436.0,212.2573,212.4703,212.1411,212.2186,20436.0
2020-08-24 13:00:00,219.15,219.67,219.14,219.25,74872.0,212.1895,212.693,212.1798,212.2864,74872.0
2020-08-24 13:30:00,219.22,219.31,218.91,219.22,45613.0,212.2573,212.3444,211.9572,212.2573,45613.0
2020-08-24 14:00:00,219.23,219.46,218.93,218.99,24470.0,212.267,212.4897,211.9765,212.0346,24470.0
2020-08-24 14:30:00,218.97,219.08,218.5,218.66,33560.0,212.0152,212.1218,211.5602,211.7151,33560.0
2020-08-24 15:00:00,218.66,219.03,218.27,219.03,68215.0,211.7151,212.0733,211.3375,212.0733,68215.0
2020-08-24 15:30:00,219.02,219.66,218.93,219.66,220111.0,212.0637,212.6833,211.9765,212.6833,220111.0
2020-08-25 09:30:00,219.57,219.9,218.87,219.58,53966.0,212.5962,212.9157,211.9184,212.6059,53966.0
2020-08-25 10:00:00,219.68,220.01,219.17,219.52,552672.0,212.7027,213.0222,212.2089,212.5478,552672.0
2020-08-25 10:30:00,219.35,219.96,219.21,219.95,34798.0,212.3832,212.9738,212.2476,212.9641,34798.0
2020-08-25 11:00:00,220.02,220.85,220.02,220.34,27625.0,213.0319,213.8355,213.0319,213.3417,27625.0
2020-08-25 11:30:00,220.32,220.32,219.85,220.12,18118.0,213.3224,213.3224,212.8673,213.1287,18118.0
2020-08-25 12:00:00,220.14,220.25,219.71,220.21,27203.0,213.1481,213.2546,212.7317,213.2159,27203.0
2020-08-25 12:30:00,220.16,220.46,220.1,220.35,14444.0,213.1675,213.4579,213.1094,213.3514,14444.0
2020-08-25 13:00:00,220.27,220.58,220.15,220.55,16996.0,213.274,213.5741,213.1578,213.5451,16996.0
2020-08-25 13:30:00,220.58,220.6,220.33,220.39,25313.0,213.5741,213.5935,213.3321,213.3901,25313.0
2020-08-25 14:00:00,220.4,220.78,220.26,220.76,41158.0,213.3998,213.7678,213.2643,213.7484,41158.0
2020-08-25 14:30:00,220.78,221.0,220.66,220.98,59430.0,213.7678,213.9808,213.6516,213.9614,59430.0
2020-08-25 15:00:00,220.96,221.18,220.83,221.13,60460.0,213.942,214.1551,213.8162,214.1066,60460.0
2020-08-25 15:30:00,221.14,221.28,221.04,221.25,94707.0,214.1163,214.2519,214.0195,214.2228,94707.0
2020-08-26 09:30:00,222.26,223.04,222.23,222.9,83247.0,215.2008,215.956,215.1717,215.8204,83247.0
2020-08-26 10:00:00,222.92,223.33,222.66,223.31,59603.0,215.8398,216.2368,215.588,216.2174,59603.0
2020-08-26 10:30:00,223.36,223.97,223.35,223.97,35272.0,216.2658,216.8564,216.2561,216.8564,35272.0
2020-08-26 11:00:00,223.97,224.14,223.82,224.13,23240.0,216.8564,217.021,216.7112,217.0114,23240.0
2020-08-26 11:30:00,224.16,224.69,224.15,224.56,112817.0,217.0404,217.5536,217.0307,217.4277,112817.0
2020-08-26 12:00:00,224.52,225.53,224.38,225.4,53783.0,217.389,218.3669,217.2534,218.241,53783.0
2020-08-26 12:30:00,225.42,225.47,224.67,224.82,49995.0,218.2604,218.3088,217.5342,217.6794,49995.0
2020-08-26 13:00:00,224.94,225.37,224.93,225.21,21848.0,217.7956,218.212,217.7859,218.0571,21848.0
2020-08-26 13:30:00,225.2,225.48,225.15,225.46,54383.0,218.0474,218.3185,217.999,218.2991,54383.0
2020-08-26 14:00:00,225.47,225.91,225.44,225.86,29514.0,218.3088,218.7348,218.2798,218.6864,29514.0
2020-08-26 14:30:00,225.92,225.92,224.26,224.54,89151.0,218.7445,218.7445,217.1372,217.4083,89151.0
2020-08-26 15:00:00,224.51,225.65,224.37,225.65,80627.0,217.3793,218.4831,217.2437,218.4831,80627.0
2020-08-26 15:30:00,225.66,226.05,225.31,225.9,293363.0,218.4928,218.8704,218.1539,218.7251,293363.0
2020-08-27 09:30:00,226.26,226.74,224.97,226.38,125957.0,219.0737,219.5385,217.8247,219.1899,125957.0
2020-08-27 10:00:00,226.36,226.5,225.02,226.5,106600.0,219.1705,219.3061,217.8731,219.3061,106600.0
2020-08-27 10:30:00,226.49,226.91,226.17,226.78,61073.0,219.2964,219.7031,218.9866,219.5772,61073.0
2020-08-27 11:00:00,226.85,227.26,226.56,226.6,38861.0,219.645,220.0419,219.3642,219.4029,38861.0
2020-08-27 11:30:00,226.57,227.38,226.36,226.99,31856.0,219.3739,220.1581,219.1705,219.7805,31856.0
2020-08-27 12:00:00,226.89,226.89,225.9,225.9,49234.0,219.6837,219.6837,218.7251,218.7251,49234.0
2020-08-27 12:30:00,226.0,226.13,223.94,224.56,49591.0,218.822,218.9478,216.8274,217.4277,49591.0
2020-08-27 13:00:00,224.42,225.6,224.21,225.49,37260.0,217.2921,218.4347,217.0888,218.3282,37260.0
2020-08-27 13:30:00,225.56,225.93,224.99,225.9,58568.0,218.3959,218.7542,217.844,218.7251,58568.0
2020-08-27 14:00:00,225.9,226.56,225.84,226.54,65282.0,218.7251,219.3642,218.667,219.3448,65282.0
2020-08-27 14:30:00,226.53,226.61,225.99,226.21,74945.0,219.3351,219.4126,218.8123,219.0253,74945.0
2020-08-27 15:00:00,226.23,226.61,225.86,226.42,132653.0,219.0447,219.4126,218.6864,219.2286,132653.0
2020-08-27 15:30:00,226.42,226.52,225.46,225.58,268010.0,219.2286,219.3254,218.2991,218.4153,268010.0
2020-08-28 09:30:00,226.72,226.95,225.95,226.87,75466.0,219.5191,219.7418,218.7736,219.6643,75466.0
2020-08-28 10:00:00,226.9,226.99,226.35,226.81,40545.0,219.6934,219.7805,219.1608,219.6062,40545.0
2020-08-28 10:30:00,226.74,226.86,225.93,226.04,28150.0,219.5385,219.6547,218.7542,218.8607,28150.0
2020-08-28 11:00:00,226.01,226.8,226.0,226.73,23910.0,218.8316,219.5966,218.822,219.5288,23910.0
2020-08-28 11:30:00,226.69,226.8,226.46,226.64,23145.0,219.49,219.5966,219.2674,219.4416,23145.0
2020-08-28 12:00:00,226.64,226.79,226.35,226.35,33798.0,219.4416,219.5869,219.1608,219.1608,33798.0
2020-08-28 12:30:00,226.36,226.57,226.22,226.56,38612.0,219.1705,219.3739,219.035,219.3642,38612.0
2020-08-28 13:00:00,226.56,226.57,225.78,225.78,33233.0,219.3642,219.3739,218.609,218.609,33233.0
2020-08-28 13:30:00,225.76,226.4,225.68,226.26,55414.0,218.5896,219.2093,218.5121,219.0737,55414.0
2020-08-28 14:00:00,226.21,226.39,226.07,226.25,51962.0,219.0253,219.1996,218.8897,219.064,51962.0
2020-08-28 14:30:00,226.25,226.61,226.08,226.29,52481.0,219.064,219.4126,218.8994,219.1028,52481.0
2020-08-28 15:00:00,226.3,226.89,226.28,226.66,25783.0,219.1124,219.6837,219.0931,219.461,25783.0
2020-08-28 15:30:00,226.69,227.11,226.62,226.84,298537.0,219.49,219.8967,219.4223,219.6353,298537.0
2020-08-31 09:30:00,226.84,227.61,226.84,227.37,56767.0,219.6353,220.3808,219.6353,220.1485,56767.0
2020-08-31 10:00:00,227.44,227.86,227.21,227.55,31550.0,220.2162,220.6229,219.9935,220.3227,31550.0
2020-08-31 10:30:00,227.61,228.17,227.53,228.1,34558.0,220.3808,220.923,220.3034,220.8553,34558.0
2020-08-31 11:00:00,228.16,228.38,226.99,227.4,82517.0,220.9134,221.1264,219.7805,220.1775,82517.0
2020-08-31 11:30:00,227.37,228.05,227.0,227.76,51495.0,220.1485,220.8069,219.7902,220.5261,51495.0
2020-08-31 12:00:00,227.83,228.34,227.68,228.21,51692.0,220.5938,221.0876,220.4486,220.9618,51692.0
2020-08-31 12:30:00,228.2,228.45,227.98,228.43,32317.0,220.9521,221.1941,220.7391,221.1748,32317.0
2020-08-31 13:00:00,228.39,228.75,228.35,228.63,23324.0,221.1361,221.4846,221.0973,221.3684,23324.0
2020-08-31 13:30:00,228.67,229.02,228.62,228.84,31498.0,221.4072,221.746,221.3588,221.5718,31498.0
2020-08-31 14:00:00,228.8,228.89,228.57,228.75,52707.0,221.533,221.6202,221.3103,221.4846,52707.0
2020-08-31 14:30:00,228.77,229.09,228.52,229.06,63067.0,221.504,221.8138,221.2619,221.7848,63067.0
2020-08-31 15:00:00,229.1,229.1,228.28,228.71,444787.0,221.8235,221.8235,221.0295,221.4459,444787.0
2020-08-31 15:30:00,228.7,229.28,227.94,227.96,253133.0,221.4362,221.9978,220.7003,220.7197,253133.0
2020-09-01 09:30:00,229.51,230.13,228.71,230.0,74036.0,222.2205,222.8208,221.4459,222.6949,74036.0
2020-09-01 10:00:00,230.05,230.89,229.78,230.89,64672.0,222.7433,223.5567,222.4819,223.5567,64672.0
2020-09-01 10:30:00,230.89,230.9,230.0,230.04,55926.0,223.5567,223.5663,222.6949,222.7336,55926.0
2020-09-01 11:00:00,230.19,230.45,229.77,230.11,43011.0,222.8789,223.1306,222.4722,222.8014,43011.0
2020-09-01 11:30:00,230.16,230.23,229.79,229.89,44781.0,222.8498,222.9176,222.4916,222.5884,44781.0
2020-09-01 12:00:00,230.0,230.6,229.98,230.36,134053.0,222.6949,223.2759,222.6756,223.0435,134053.0
2020-09-01 12:30:00,230.38,230.53,230.17,230.51,142570.0,223.0629,223.2081,222.8595,223.1887,142570.0
2020-09-01 13:00:00,230.46,230.68,230.23,230.61,67489.0,223.1403,223.3533,222.9176,223.2855,67489.0
2020-09-01 13:30:00,230.61,231.1,230.56,230.82,65728.0,223.2855,223.76,223.2371,223.4889,65728.0
2020-09-01 14:00:00,230.83,231.1,230.63,231.06,137833.0,223.4986,223.76,223.3049,223.7213,137833.0
2020-09-01 14:30:00,231.06,231.17,230.72,231.08,50726.0,223.7213,223.8278,223.3921,223.7406,50726.0
2020-09-01 15:00:00,231.08,231.18,230.79,230.84,105965.0,223.7406,223.8374,223.4598,223.5082,105965.0
2020-09-01 15:30:00,230.84,231.55,230.67,231.49,464647.0,223.5082,224.1957,223.3436,224.1376,464647.0
2020-09-02 09:30:00,233.46,233.46,230.42,230.68,117323.0,226.045,226.045,223.1016,223.3533,117323.0
2020-09-02 10:00:00,230.38,232.27,230.37,232.25,71085.0,223.0629,224.8928,223.0532,224.8735,71085.0
2020-09-02 10:30:00,232.27,232.39,231.33,231.83,94168.0,224.8928,225.009,223.9827,224.4668,94168.0
2020-09-02 11:00:00,231.85,231.95,230.52,230.97,88502.0,224.4862,224.583,223.1984,223.6341,88502.0
2020-09-02 11:30:00,231.01,231.33,229.6,230.98,103665.0,223.6728,223.9827,222.3076,223.6438,103665.0
2020-09-02 12:00:00,230.94,232.07,230.79,231.91,124366.0,223.6051,224.6992,223.4598,224.5443,124366.0
2020-09-02 12:30:00,231.95,232.35,231.95,232.27,47046.0,224.583,224.9703,224.583,224.8928,47046.0
2020-09-02 13:00:00,232.26,233.22,232.07,233.17,86450.0,224.8831,225.8126,224.6992,225.7642,86450.0
2020-09-02 13:30:00,233.21,233.4,232.88,232.98,48485.0,225.803,225.9869,225.4834,225.5803,48485.0
2020-09-02 14:00:00,232.93,233.2,232.48,233.07,82223.0,225.5319,225.7933,225.0962,225.6674,82223.0
2020-09-02 14:30:00,233.08,233.45,233.03,233.06,53208.0,225.6771,226.0353,225.6287,225.6577,53208.0
2020-09-02 15:00:00,233.14,233.94,233.05,233.62,52857.0,225.7352,226.5098,225.648,226.1999,52857.0
2020-09-02 15:30:00,233.65,234.27,233.39,233.82,345507.0,226.229,226.8293,225.9772,226.3936,345507.0
2020-09-03 09:30:00,230.98,230.98,229.02,229.41,149936.0,223.6438,223.6438,221.746,222.1237,149936.0
2020-09-03 10:00:00,229.65,230.04,226.92,227.15,82314.0,222.356,222.7336,219.7127,219.9354,82314.0
2020-09-03 10:30:00,227.43,227.67,224.75,226.3,105702.0,220.2065,220.4389,217.6117,219.1124,105702.0
2020-09-03 11:00:00,226.27,226.27,221.86,223.63,173989.0,219.0834,219.0834,214.8135,216.5272,173989.0
2020-09-03 11:30:00,223.62,225.33,223.08,224.17,212894.0,216.5176,218.1732,215.9947,217.0501,212894.0
2020-09-03 12:00:00,224.21,224.68,223.5,223.66,171688.0,217.0888,217.5439,216.4014,216.5563,171688.0
2020-09-03 12:30:00,223.58,223.74,222.41,222.55,100842.0,216.4788,216.6337,215.346,215.4815,100842.0
2020-09-03 13:00:00,222.57,223.75,221.55,223.71,65991.0,215.5009,216.6434,214.5133,216.6047,65991.0
2020-09-03 13:30:00,223.68,223.69,221.98,222.7,90487.0,216.5757,216.5853,214.9296,215.6268,90487.0
2020-09-03 14:00:00,222.67,223.25,222.13,222.63,215156.0,215.5977,216.1593,215.0749,215.559,215156.0
2020-09-03 14:30:00,222.56,223.54,221.44,221.44,111071.0,215.4912,216.4401,214.4068,214.4068,111071.0
2020-09-03 15:00:00,221.51,221.86,220.46,220.47,226480.0,214.4746,214.8135,213.4579,213.4676,226480.0
2020-09-03 15:30:00,220.48,222.86,220.39,222.37,894426.0,213.4773,215.7817,213.3901,215.3073,894426.0
2020-09-04 09:30:00,221.42,223.5,217.62,218.15,293837.0,214.3874,216.4014,210.7081,211.2213,293837.0
2020-09-04 10:00:00,218.11,219.42,214.7,214.71,173483.0,211.1826,212.451,207.8809,207.8905,173483.0
2020-09-04 10:30:00,214.75,215.37,211.0,214.49,201454.0,207.9293,208.5296,204.2984,207.6775,201454.0
2020-09-04 11:00:00,214.46,214.69,212.48,213.3,171183.0,207.6485,207.8712,205.7314,206.5253,171183.0
2020-09-04 11:30:00,213.27,216.77,213.27,216.66,87696.0,206.4963,209.8851,206.4963,209.7786,87696.0
2020-09-04 12:00:00,216.67,217.54,215.41,217.54,114644.0,209.7883,210.6307,208.5683,210.6307,114644.0
2020-09-04 12:30:00,217.48,218.35,216.46,217.39,79175.0,210.5726,211.4149,209.585,210.4854,79175.0
2020-09-04 13:00:00,217.25,217.25,215.07,215.62,63362.0,210.3499,210.3499,208.2391,208.7716,63362.0
2020-09-04 13:30:00,215.65,216.98,215.22,216.9,51240.0,208.8007,210.0885,208.3844,210.011,51240.0
2020-09-04 14:00:00,216.6,217.83,216.35,217.67,85227.0,209.7205,210.9115,209.4785,210.7565,85227.0
2020-09-04 14:30:00,217.67,220.39,217.35,220.24,52528.0,210.7565,213.3901,210.4467,213.2449,52528.0
2020-09-04 15:00:00,220.22,221.39,219.55,221.1,81437.0,213.2255,214.3584,212.5768,214.0776,81437.0
2020-09-04 15:30:00,220.76,220.99,218.97,219.03,176245.0,213.7484,213.9711,212.0152,212.0733,176245.0
2020-09-08 09:30:00,212.15,214.18,211.1,214.14,128775.0,205.4119,207.3774,204.3952,207.3387,128775.0
2020-09-08 10:00:00,214.24,215.77,213.12,215.45,61281.0,207.4355,208.9169,206.351,208.607,61281.0
2020-09-08 10:30:00,215.42,215.85,213.5,214.38,106439.0,208.578,208.9943,206.719,207.571,106439.0
2020-09-08 11:00:00,214.21,215.11,213.68,214.26,36753.0,207.4064,208.2778,206.8933,207.4548,36753.0
2020-09-08 11:30:00,214.07,214.4,212.61,213.53,212858.0,207.2709,207.5904,205.8572,206.748,212858.0
2020-09-08 12:00:00,213.46,213.91,213.2,213.27,48576.0,206.6803,207.116,206.4285,206.4963,48576.0
2020-09-08 12:30:00,213.24,214.16,213.11,214.05,93727.0,206.4672,207.358,206.3414,207.2515,93727.0
2020-09-08 13:00:00,214.14,214.14,213.12,213.57,48457.0,207.3387,207.3387,206.351,206.7868,48457.0
2020-09-08 13:30:00,213.48,214.46,213.36,213.9,52304.0,206.6996,207.6485,206.5834,207.1063,52304.0
2020-09-08 14:00:00,214.06,214.22,212.45,212.49,37950.0,207.2612,207.4161,205.7023,205.7411,37950.0
2020-09-08 14:30:00,212.4,212.61,210.73,211.84,96849.0,205.6539,205.8572,204.037,205.1117,96849.0
2020-09-08 15:00:00,211.72,212.2,210.65,212.2,83762.0,204.9955,205.4603,203.9595,205.4603,83762.0
2020-09-08 15:30:00,212.24,212.5,210.55,210.77,265748.0,205.499,205.7507,203.8627,204.0757,265748.0
2020-09-09 09:30:00,214.57,214.89,213.37,214.57,111191.0,207.755,208.0648,206.5931,207.755,111191.0
2020-09-09 10:00:00,214.73,216.44,214.54,216.29,174609.0,207.9099,209.5656,207.7259,209.4204,174609.0
2020-09-09 10:30:00,216.21,216.77,216.02,216.43,135469.0,209.3429,209.8851,209.1589,209.5559,135469.0
2020-09-09 11:00:00,216.4,217.09,215.53,216.52,158787.0,209.5269,210.195,208.6845,209.6431,158787.0
2020-09-09 11:30:00,216.55,216.9,216.24,216.73,76544.0,209.6721,210.011,209.372,209.8464,76544.0
2020-09-09 12:00:00,216.74,217.26,216.64,217.11,58200.0,209.8561,210.3596,209.7592,210.2143,58200.0
2020-09-09 12:30:00,217.1,217.8,217.09,217.77,66141.0,210.2046,210.8824,210.195,210.8534,66141.0
2020-09-09 13:00:00,217.79,218.39,217.5,217.68,59885.0,210.8727,211.4537,210.5919,210.7662,59885.0
2020-09-09 13:30:00,217.75,217.84,216.79,216.8,46676.0,210.834,210.9211,209.9045,209.9142,46676.0
2020-09-09 14:00:00,216.9,217.37,216.56,217.0,50254.0,210.011,210.4661,209.6818,210.1078,50254.0
2020-09-09 14:30:00,217.08,217.75,217.08,217.6,47012.0,210.1853,210.834,210.1853,210.6888,47012.0
2020-09-09 15:00:00,217.67,218.23,217.6,218.14,44843.0,210.7565,211.2987,210.6888,211.2116,44843.0
2020-09-09 15:30:00,218.05,218.33,216.59,216.71,689448.0,211.1245,211.3956,209.7108,209.827,689448.0
2020-09-10 09:30:00,218.9,219.22,217.89,218.58,82993.0,211.9475,212.2573,210.9695,211.6376,82993.0
2020-09-10 10:00:00,218.64,219.55,218.61,218.88,66718.0,211.6957,212.5768,211.6667,211.9281,66718.0
2020-09-10 10:30:00,219.05,219.38,216.38,216.51,48278.0,212.0927,212.4122,209.5075,209.6334,48278.0
2020-09-10 11:00:00,216.5,218.07,215.92,218.03,54091.0,209.6237,211.1438,209.0621,211.1051,54091.0
2020-09-10 11:30:00,218.12,218.3,217.08,217.24,34185.0,211.1922,211.3665,210.1853,210.3402,34185.0
2020-09-10 12:00:00,217.3,217.63,216.17,216.64,44484.0,210.3983,210.7178,209.3042,209.7592,44484.0
2020-09-10 12:30:00,216.63,216.88,215.5,216.46,44052.0,209.7496,209.9916,208.6555,209.585,44052.0
2020-09-10 13:00:00,216.54,217.1,216.17,216.35,47568.0,209.6624,210.2046,209.3042,209.4785,47568.0
2020-09-10 13:30:00,216.35,216.69,215.43,215.52,65099.0,209.4785,209.8077,208.5877,208.6748,65099.0
2020-09-10 14:00:00,215.75,215.91,212.55,212.62,43160.0,208.8975,209.0524,205.7992,205.8669,43160.0
2020-09-10 14:30:00,212.57,214.1,212.57,213.96,292776.0,205.8185,207.2999,205.8185,207.1644,292776.0
2020-09-10 15:00:00,214.03,214.03,211.58,212.42,252530.0,207.2321,207.2321,204.86,205.6733,252530.0
2020-09-10 15:30:00,212.36,213.61,212.1,212.5,394413.0,205.6152,206.8255,205.3634,205.7507,394413.0
2020-09-11 09:30:00,214.33,214.78,212.2,212.35,68955.0,207.5226,207.9583,205.4603,205.6055,68955.0
2020-09-11 10:00:00,212.23,213.66,211.71,213.29,65793.0,205.4893,206.8739,204.9858,206.5156,65793.0
2020-09-11 10:30:00,213.49,214.18,212.45,213.46,87431.0,206.7093,207.3774,205.7023,206.6803,87431.0
2020-09-11 11:00:00,213.41,214.34,212.81,213.05,46028.0,206.6318,207.5323,206.0509,206.2833,46028.0
2020-09-11 11:30:00,213.0,213.0,212.12,212.12,73531.0,206.2349,206.2349,205.3828,205.3828,73531.0
2020-09-11 12:00:00,212.0,212.82,211.9,212.34,57424.0,205.2666,206.0606,205.1698,205.5958,57424.0
2020-09-11 12:30:00,212.29,212.29,210.54,210.54,53536.0,205.5474,205.5474,203.853,203.853,53536.0
2020-09-11 13:00:00,210.76,210.89,209.49,209.49,50711.0,204.066,204.1919,202.8363,202.8363,50711.0
2020-09-11 13:30:00,209.55,210.54,209.03,209.51,71497.0,202.8944,203.853,202.391,202.8557,71497.0
2020-09-11 14:00:00,209.54,210.89,209.39,210.31,39772.0,202.8848,204.1919,202.7395,203.6303,39772.0
2020-09-11 14:30:00,210.24,211.6,210.24,210.98,49578.0,203.5625,204.8793,203.5625,204.279,49578.0
2020-09-11 15:00:00,210.95,211.98,210.08,211.81,99562.0,204.25,205.2473,203.4076,205.0827,99562.0
2020-09-11 15:30:00,211.83,212.27,211.04,211.53,359582.0,205.102,205.528,204.3371,204.8115,359582.0
2020-09-14 09:30:00,214.2,215.75,213.99,215.43,47270.0,207.3967,208.8975,207.1934,208.5877,47270.0
2020-09-14 10:00:00,215.51,216.58,215.15,216.45,49432.0,208.6651,209.7012,208.3166,209.5753,49432.0
2020-09-14 10:30:00,216.28,216.28,215.61,216.04,52539.0,209.4107,209.4107,208.762,209.1783,52539.0
2020-09-14 11:00:00,215.99,216.19,215.45,216.03,37324.0,209.1299,209.3235,208.607,209.1686,37324.0
2020-09-14 11:30:00,216.13,216.27,215.87,216.23,28702.0,209.2654,209.401,209.0137,209.3623,28702.0
2020-09-14 12:00:00,216.05,216.39,215.5,215.62,28450.0,209.188,209.5172,208.6555,208.7716,28450.0
2020-09-14 12:30:00,215.64,215.77,215.07,215.4,33793.0,208.791,208.9169,208.2391,208.5586,33793.0
2020-09-14 13:00:00,215.44,215.56,214.12,214.66,23507.0,208.5974,208.7136,207.3193,207.8421,23507.0
2020-09-14 13:30:00,214.63,215.06,213.95,215.01,44795.0,207.8131,208.2294,207.1547,208.181,44795.0
2020-09-14 14:00:00,214.91,215.4,214.58,214.86,29665.0,208.0842,208.5586,207.7647,208.0358,29665.0
2020-09-14 14:30:00,214.88,215.17,214.35,214.9,59620.0,208.0551,208.3359,207.542,208.0745,59620.0
2020-09-14 15:00:00,214.91,215.08,214.36,214.8,51288.0,208.0842,208.2488,207.5517,207.9777,51288.0
2020-09-14 15:30:00,214.89,215.9,214.7,214.91,191737.0,208.0648,209.0428,207.8809,208.0842,191737.0
2020-09-15 09:30:00,217.84,218.59,217.39,218.53,264277.0,210.9211,211.6473,210.4854,211.5892,264277.0
2020-09-15 10:00:00,218.62,218.68,217.21,217.63,46339.0,211.6764,211.7345,210.3111,210.7178,46339.0
2020-09-15 10:30:00,217.67,217.89,216.74,217.59,27116.0,210.7565,210.9695,209.8561,210.6791,27116.0
2020-09-15 11:00:00,217.62,218.18,217.53,217.98,58769.0,210.7081,211.2503,210.621,211.0567,58769.0
2020-09-15 11:30:00,217.98,218.31,217.72,217.93,135478.0,211.0567,211.3762,210.8049,211.0083,135478.0
2020-09-15 12:00:00,217.96,218.32,217.94,218.19,132559.0,211.0373,211.3859,211.018,211.26,132559.0
2020-09-15 12:30:00,218.21,218.4,218.03,218.32,121341.0,211.2794,211.4634,211.1051,211.3859,121341.0
2020-09-15 13:00:00,218.35,218.5,218.05,218.18,61352.0,211.4149,211.5602,211.1245,211.2503,61352.0
2020-09-15 13:30:00,218.17,218.29,217.94,217.95,114348.0,211.2407,211.3568,211.018,211.0276,114348.0
2020-09-15 14:00:00,218.0,218.03,217.31,217.62,53752.0,211.0761,211.1051,210.408,210.7081,53752.0
2020-09-15 14:30:00,217.72,218.03,217.36,217.85,201562.0,210.8049,211.1051,210.4564,210.9308,201562.0
2020-09-15 15:00:00,217.87,217.87,216.78,217.33,115910.0,210.9502,210.9502,209.8948,210.4273,115910.0
2020-09-15 15:30:00,217.28,217.63,216.36,217.45,540838.0,210.3789,210.7178,209.4881,210.5435,540838.0
2020-09-16 09:30:00,218.27,218.6,217.31,218.02,85111.0,211.3375,211.657,210.408,211.0954,85111.0
2020-09-16 10:00:00,218.07,218.2,217.11,217.47,81850.0,211.1438,211.2697,210.2143,210.5629,81850.0
2020-09-16 10:30:00,217.43,217.51,216.17,216.81,34826.0,210.5242,210.6016,209.3042,209.9239,34826.0
2020-09-16 11:00:00,216.84,217.75,216.84,217.59,29446.0,209.9529,210.834,209.9529,210.6791,29446.0
2020-09-16 11:30:00,217.62,217.83,217.13,217.19,43984.0,210.7081,210.9115,210.2337,210.2918,43984.0
2020-09-16 12:00:00,217.23,217.45,216.88,217.09,40199.0,210.3305,210.5435,209.9916,210.195,40199.0
2020-09-16 12:30:00,217.08,217.08,216.49,216.77,26837.0,210.1853,210.1853,209.614,209.8851,26837.0
2020-09-16 13:00:00,216.69,216.98,216.17,216.23,41067.0,209.8077,210.0885,209.3042,209.3623,41067.0
2020-09-16 13:30:00,216.27,216.62,215.95,216.62,56535.0,209.401,209.7399,209.0912,209.7399,56535.0
2020-09-16 14:00:00,216.71,217.87,216.44,217.48,55315.0,209.827,210.9502,209.5656,210.5726,55315.0
2020-09-16 14:30:00,217.5,217.81,216.29,216.57,48003.0,210.5919,210.8921,209.4204,209.6915,48003.0
2020-09-16 15:00:00,216.58,216.85,215.29,215.35,159295.0,209.7012,209.9626,208.4521,208.5102,159295.0
2020-09-16 15:30:00,215.27,215.9,214.57,214.69,339377.0,208.4328,209.0428,207.755,207.8712,339377.0
2020-09-17 09:30:00,210.27,211.98,209.82,211.92,101753.0,203.5916,205.2473,203.1559,205.1892,101753.0
2020-09-17 10:00:00,211.9,212.76,211.09,211.43,50372.0,205.1698,206.0025,204.3855,204.7147,50372.0
2020-09-17 10:30:00,211.48,212.94,211.12,212.21,40309.0,204.7631,206.1768,204.4146,205.47,40309.0
2020-09-17 11:00:00,212.22,213.35,212.22,212.62,35570.0,205.4796,206.5737,205.4796,205.8669,35570.0
2020-09-17 11:30:00,212.66,212.88,210.99,211.1,67652.0,205.9057,206.1187,204.2887,204.3952,67652.0
2020-09-17 12:00:00,211.05,211.39,209.69,210.24,98456.0,204.3468,204.676,203.03,203.5625,98456.0
2020-09-17 12:30:00,210.21,210.57,209.59,210.57,61389.0,203.5335,203.882,202.9332,203.882,61389.0
2020-09-17 13:00:00,210.59,210.89,210.06,210.59,70530.0,203.9014,204.1919,203.3882,203.9014,70530.0
2020-09-17 13:30:00,210.56,211.28,210.53,210.81,29997.0,203.8724,204.5695,203.8433,204.1144,29997.0
2020-09-17 14:00:00,210.91,211.56,210.43,210.43,29252.0,204.2112,204.8406,203.7465,203.7465,29252.0
2020-09-17 14:30:00,210.45,210.87,210.02,210.62,114588.0,203.7659,204.1725,203.3495,203.9305,114588.0
2020-09-17 15:00:00,210.58,211.2,209.9,210.39,171157.0,203.8917,204.492,203.2333,203.7078,171157.0
2020-09-17 15:30:00,210.3,211.98,210.27,211.97,528024.0,203.6206,205.2473,203.5916,205.2376,528024.0
2020-09-18 09:30:00,213.02,213.23,211.34,211.87,115323.0,206.2542,206.4576,204.6276,205.1408,115323.0
2020-09-18 10:00:00,212.02,212.83,211.71,211.91,55425.0,205.286,206.0703,204.9858,205.1795,55425.0
2020-09-18 10:30:00,211.61,211.79,210.46,210.56,52651.0,204.889,205.0633,203.7755,203.8724,52651.0
2020-09-18 11:00:00,210.7,210.9,210.1,210.52,42037.0,204.0079,204.2016,203.427,203.8336,42037.0
2020-09-18 11:30:00,210.49,210.79,209.61,210.55,30989.0,203.8046,204.0951,202.9525,203.8627,30989.0
2020-09-18 12:00:00,210.45,210.91,209.61,209.82,40342.0,203.7659,204.2112,202.9525,203.1559,40342.0
2020-09-18 12:30:00,209.84,209.84,208.54,208.92,63982.0,203.1752,203.1752,201.9165,202.2844,63982.0
2020-09-18 13:00:00,208.82,209.14,207.67,207.67,72720.0,202.1876,202.4975,201.0741,201.0741,72720.0
2020-09-18 13:30:00,207.53,208.65,206.96,208.61,58510.0,200.9386,202.023,200.3867,201.9843,58510.0
2020-09-18 14:00:00,208.56,208.93,208.1,208.81,50353.0,201.9359,202.2941,201.4905,202.1779,50353.0
2020-09-18 14:30:00,208.73,209.26,208.54,209.26,75481.0,202.1005,202.6136,201.9165,202.6136,75481.0
2020-09-18 15:00:00,209.27,209.75,209.13,209.73,90620.0,202.6233,203.0881,202.4878,203.0687,90620.0
2020-09-18 15:30:00,209.73,210.17,209.53,209.66,677892.0,203.0687,203.4947,202.8751,203.0009,677892.0
2020-09-21 09:30:00,206.43,207.78,205.54,207.42,105461.0,199.8735,201.1807,199.0118,200.8321,105461.0
2020-09-21 10:00:00,207.3,207.57,205.35,205.4,110299.0,200.7159,200.9773,198.8278,198.8762,110299.0
2020-09-21 10:30:00,205.29,205.74,204.55,205.73,97727.0,198.7697,199.2054,198.0532,199.1958,97727.0
2020-09-21 11:00:00,205.58,206.6,205.3,205.85,87748.0,199.0505,200.0381,198.7794,199.312,87748.0
2020-09-21 11:30:00,205.85,207.07,205.37,206.97,82565.0,199.312,200.4932,198.8472,200.3964,82565.0
2020-09-21 12:00:00,207.0,207.77,206.95,207.67,84928.0,200.4254,201.171,200.377,201.0741,84928.0
2020-09-21 12:30:00,207.61,207.82,206.98,207.09,64072.0,201.0161,201.2194,200.4061,200.5126,64072.0
2020-09-21 13:00:00,207.2,208.04,206.72,207.96,148987.0,200.6191,201.4324,200.1543,201.3549,148987.0
2020-09-21 13:30:00,207.98,208.39,207.02,207.45,74801.0,201.3743,201.7713,200.4448,200.8611,74801.0
2020-09-21 14:00:00,207.48,207.69,206.71,207.14,89462.0,200.8902,201.0935,200.1446,200.561,89462.0
2020-09-21 14:30:00,207.06,207.35,206.22,207.25,77054.0,200.4835,200.7643,199.6702,200.6675,77054.0
2020-09-21 15:00:00,207.26,208.54,207.26,208.31,257219.0,200.6772,201.9165,200.6772,201.6938,257219.0
2020-09-21 15:30:00,208.3,209.92,207.93,209.92,168098.0,201.6841,203.2527,201.3259,203.2527,168098.0
2020-09-22 09:30:00,211.6,211.6,209.37,210.33,134128.0,204.8793,204.8793,202.7202,203.6497,134128.0
2020-09-22 10:00:00,210.33,210.93,210.12,210.8,40500.0,203.6497,204.2306,203.4463,204.1047,40500.0
2020-09-22 10:30:00,210.88,211.07,209.31,209.31,44060.0,204.1822,204.3662,202.6621,202.6621,44060.0
2020-09-22 11:00:00,209.34,210.33,208.99,210.15,72338.0,202.6911,203.6497,202.3522,203.4754,72338.0
2020-09-22 11:30:00,210.22,210.69,209.69,210.67,36258.0,203.5432,203.9982,203.03,203.9789,36258.0
2020-09-22 12:00:00,210.66,211.28,210.61,211.14,48704.0,203.9692,204.5695,203.9208,204.4339,48704.0
2020-09-22 12:30:00,211.21,211.36,210.34,210.57,71510.0,204.5017,204.6469,203.6593,203.882,71510.0
2020-09-22 13:00:00,210.72,211.52,210.53,211.5,114907.0,204.0273,204.8019,203.8433,204.7825,114907.0
2020-09-22 13:30:00,211.49,212.07,211.18,212.05,77271.0,204.7728,205.3344,204.4727,205.315,77271.0
2020-09-22 14:00:00,212.22,212.73,212.14,212.31,93977.0,205.4796,205.9734,205.4022,205.5668,93977.0
2020-09-22 14:30:00,212.38,212.47,211.99,212.17,65228.0,205.6346,205.7217,205.2569,205.4312,65228.0
2020-09-22 15:00:00,212.21,212.99,212.06,212.92,93852.0,205.47,206.2252,205.3247,206.1574,93852.0
2020-09-22 15:30:00,212.94,213.6,212.52,213.19,288327.0,206.1768,206.8158,205.7701,206.4188,288327.0
2020-09-23 09:30:00,212.9,213.1,211.59,211.61,63476.0,206.5692,206.7632,205.2981,205.3175,63476.0
2020-09-23 10:00:00,211.71,212.14,211.07,211.76,33885.0,205.4146,205.8318,204.7936,205.4631,33885.0
2020-09-23 10:30:00,211.83,212.18,211.19,211.46,19524.0,205.531,205.8706,204.91,205.172,19524.0
2020-09-23 11:00:00,211.56,212.06,211.13,211.32,20283.0,205.269,205.7542,204.8518,205.0362,20283.0
2020-09-23 11:30:00,211.13,211.28,210.23,210.28,27956.0,204.8518,204.9974,203.9786,204.0271,27956.0
2020-09-23 12:00:00,210.17,210.83,210.0,210.53,31110.0,203.9204,204.5607,203.7554,204.2697,31110.0
2020-09-23 12:30:00,210.51,211.25,210.33,211.24,73779.0,204.2503,204.9683,204.0756,204.9585,73779.0
2020-09-23 13:00:00,211.17,211.22,210.61,210.67,12508.0,204.8906,204.9391,204.3473,204.4055,12508.0
2020-09-23 13:30:00,210.65,210.74,209.78,209.86,33578.0,204.3861,204.4734,203.542,203.6196,33578.0
2020-09-23 14:00:00,209.83,209.83,208.21,208.44,88449.0,203.5905,203.5905,202.0186,202.2418,88449.0
2020-09-23 14:30:00,208.52,208.7,207.42,207.56,49722.0,202.3194,202.4941,201.2521,201.388,49722.0
2020-09-23 15:00:00,207.59,207.86,206.59,207.68,67101.0,201.4171,201.6791,200.4468,201.5044,67101.0
2020-09-23 15:30:00,207.59,207.99,206.5,206.95,447845.0,201.4171,201.8052,200.3595,200.7961,447845.0
2020-09-24 09:30:00,205.32,207.63,205.01,207.1,95038.0,199.2146,201.4559,198.9138,200.9417,95038.0
2020-09-24 10:00:00,207.33,208.76,207.01,207.04,52406.0,201.1648,202.5523,200.8543,200.8834,52406.0
2020-09-24 10:30:00,207.04,207.82,205.81,207.77,40261.0,200.8834,201.6402,199.69,201.5917,40261.0
2020-09-24 11:00:00,207.69,208.37,206.65,208.12,53605.0,201.5141,202.1739,200.505,201.9313,53605.0
2020-09-24 11:30:00,208.04,208.95,208.04,208.87,60381.0,201.8537,202.7366,201.8537,202.659,60381.0
2020-09-24 12:00:00,208.97,209.37,208.6,208.78,45278.0,202.756,203.1442,202.3971,202.5717,45278.0
2020-09-24 12:30:00,208.79,208.95,207.87,208.93,73605.0,202.5814,202.7366,201.6888,202.7172,73605.0
2020-09-24 13:00:00,208.85,209.6,208.85,209.53,45086.0,202.6396,203.3673,202.6396,203.2994,45086.0
2020-09-24 13:30:00,209.6,209.96,209.01,209.1,57635.0,203.3673,203.7166,202.7949,202.8822,57635.0
2020-09-24 14:00:00,209.12,209.25,208.02,208.25,74597.0,202.9016,203.0277,201.8343,202.0575,74597.0
2020-09-24 14:30:00,208.27,209.13,207.3,207.3,67607.0,202.0769,202.9113,201.1357,201.1357,67607.0
2020-09-24 15:00:00,207.27,207.87,206.45,206.73,92491.0,201.1066,201.6888,200.311,200.5827,92491.0
2020-09-24 15:30:00,206.61,208.22,206.39,207.64,304208.0,200.4662,202.0284,200.2528,201.4656,304208.0
2020-09-25 09:30:00,207.54,208.2,206.9,208.15,86130.0,201.3686,202.0089,200.7476,201.9604,86130.0
2020-09-25 10:00:00,208.16,208.92,206.97,208.8,36601.0,201.9701,202.7075,200.8155,202.5911,36601.0
2020-09-25 10:30:00,208.78,209.56,208.64,209.26,40494.0,202.5717,203.3285,202.4359,203.0374,40494.0
2020-09-25 11:00:00,209.13,210.25,208.95,210.15,37679.0,202.9113,203.998,202.7366,203.901,37679.0
2020-09-25 11:30:00,209.94,210.06,209.08,209.08,25111.0,203.6972,203.8136,202.8628,202.8628,25111.0
2020-09-25 12:00:00,209.12,210.11,209.12,209.53,63546.0,202.9016,203.8622,202.9016,203.2994,63546.0
2020-09-25 12:30:00,209.69,209.96,209.29,209.95,80396.0,203.4546,203.7166,203.0665,203.7069,80396.0
2020-09-25 13:00:00,209.93,210.37,209.73,210.17,65047.0,203.6875,204.1144,203.4935,203.9204,65047.0
2020-09-25 13:30:00,210.19,210.92,210.14,210.85,60438.0,203.9398,204.6481,203.8913,204.5801,60438.0
2020-09-25 14:00:00,210.84,211.53,210.8,211.35,99326.0,204.5704,205.2399,204.5316,205.0653,99326.0
2020-09-25 14:30:00,211.36,211.82,211.09,211.74,58967.0,205.075,205.5213,204.813,205.4437,58967.0
2020-09-25 15:00:00,211.69,212.69,211.66,212.37,152773.0,205.3952,206.3654,205.3661,206.0549,152773.0
2020-09-25 15:30:00,212.35,212.43,211.81,212.13,679352.0,206.0355,206.1132,205.5116,205.8221,679352.0
2020-09-28 09:30:00,215.52,215.73,214.17,214.64,63027.0,209.1113,209.315,207.8014,208.2574,63027.0
2020-09-28 10:00:00,214.62,215.63,214.35,215.45,49168.0,208.238,209.218,207.9761,209.0434,49168.0
2020-09-28 10:30:00,215.28,215.55,214.2,214.29,50155.0,208.8784,209.1404,207.8305,207.9179,50155.0
2020-09-28 11:00:00,214.33,215.19,214.31,215.03,44703.0,207.9567,208.7911,207.9373,208.6358,44703.0
2020-09-28 11:30:00,215.03,215.26,214.47,214.58,74644.0,208.6358,208.859,208.0925,208.1992,74644.0
2020-09-28 12:00:00,214.57,214.57,214.04,214.27,60814.0,208.1895,208.1895,207.6753,207.8984,60814.0
2020-09-28 12:30:00,214.27,214.92,214.13,214.91,43301.0,207.8984,208.5291,207.7626,208.5194,43301.0
2020-09-28 13:00:00,214.94,215.32,214.61,215.16,39583.0,208.5485,208.9172,208.2283,208.762,39583.0
2020-09-28 13:30:00,215.27,215.63,215.23,215.49,37120.0,208.8687,209.218,208.8299,209.0822,37120.0
2020-09-28 14:00:00,215.53,215.62,215.13,215.42,67452.0,209.121,209.2083,208.7329,209.0143,67452.0
2020-09-28 14:30:00,215.4,215.7,215.29,215.59,104209.0,208.9948,209.2859,208.8881,209.1792,104209.0
2020-09-28 15:00:00,215.63,215.74,215.32,215.7,108339.0,209.218,209.3247,208.9172,209.2859,108339.0
2020-09-28 15:30:00,215.69,215.7,215.08,215.65,694245.0,209.2762,209.2859,208.6844,209.2374,694245.0
2020-09-29 09:30:00,215.69,216.18,215.31,215.8,86640.0,209.2762,209.7517,208.9075,209.383,86640.0
2020-09-29 10:00:00,215.87,216.41,215.74,216.01,39106.0,209.4509,209.9748,209.3247,209.5867,39106.0
2020-09-29 10:30:00,216.06,216.06,214.85,215.31,43584.0,209.6352,209.6352,208.4612,208.9075,43584.0
2020-09-29 11:00:00,215.34,215.97,215.09,215.71,25724.0,208.9366,209.5479,208.6941,209.2956,25724.0
2020-09-29 11:30:00,215.77,216.05,215.16,215.42,19711.0,209.3538,209.6255,208.762,209.0143,19711.0
2020-09-29 12:00:00,215.47,215.47,215.16,215.29,37772.0,209.0628,209.0628,208.762,208.8881,37772.0
2020-09-29 12:30:00,215.27,215.79,215.22,215.7,28986.0,208.8687,209.3732,208.8202,209.2859,28986.0
2020-09-29 13:00:00,215.71,215.72,214.87,215.37,39015.0,209.2956,209.3053,208.4806,208.9657,39015.0
2020-09-29 13:30:00,215.49,216.05,215.48,215.84,25332.0,209.0822,209.6255,209.0725,209.4218,25332.0
2020-09-29 14:00:00,215.83,215.91,215.54,215.91,27311.0,209.4121,209.4897,209.1307,209.4897,27311.0
2020-09-29 14:30:00,215.86,216.11,215.78,215.78,28784.0,209.4412,209.6837,209.3635,209.3635,28784.0
2020-09-29 15:00:00,215.83,216.02,215.34,215.47,54777.0,209.4121,209.5964,208.9366,209.0628,54777.0
2020-09-29 15:30:00,215.43,215.6,215.02,215.15,101015.0,209.024,209.1889,208.6261,208.7523,101015.0
2020-09-30 09:30:00,215.32,216.95,215.32,216.92,35884.0,208.9172,210.4988,208.9172,210.4696,35884.0
2020-09-30 10:00:00,217.0,217.93,216.89,217.56,52024.0,210.5473,211.4496,210.4405,211.0906,52024.0
2020-09-30 10:30:00,217.65,217.93,217.31,217.37,53144.0,211.1779,211.4496,210.8481,210.9063,53144.0
2020-09-30 11:00:00,217.37,218.38,217.25,218.38,42273.0,210.9063,211.8862,210.7898,211.8862,42273.0
2020-09-30 11:30:00,218.29,218.64,217.99,218.5,43813.0,211.7989,212.1385,211.5078,212.0027,43813.0
2020-09-30 12:00:00,218.6,218.71,218.42,218.63,35539.0,212.0997,212.2064,211.925,212.1288,35539.0
2020-09-30 12:30:00,218.62,218.79,217.9,218.08,30376.0,212.1191,212.284,211.4205,211.5952,30376.0
2020-09-30 13:00:00,218.11,218.14,217.42,217.78,87506.0,211.6243,211.6534,210.9548,211.3041,87506.0
2020-09-30 13:30:00,217.8,218.61,217.78,218.61,57850.0,211.3235,212.1094,211.3041,212.1094,57850.0
2020-09-30 14:00:00,218.59,219.04,217.49,218.17,68015.0,212.09,212.5266,211.0227,211.6825,68015.0
2020-09-30 14:30:00,218.12,218.12,216.48,217.55,116303.0,211.634,211.634,210.0427,211.0809,116303.0
2020-09-30 15:00:00,217.49,217.81,215.6,216.48,426877.0,211.0227,211.3332,209.1889,210.0427,426877.0
2020-09-30 15:30:00,216.16,217.67,215.95,216.75,445895.0,209.7322,211.1973,209.5285,210.3047,445895.0
2020-10-01 09:30:00,219.61,219.8,218.72,218.89,94263.0,213.0797,213.264,212.2161,212.3811,94263.0
2020-10-01 10:00:00,218.82,219.21,218.18,218.63,78131.0,212.3131,212.6916,211.6922,212.1288,78131.0
2020-10-01 10:30:00,218.5,219.43,218.5,218.85,95877.0,212.0027,212.905,212.0027,212.3423,95877.0
2020-10-01 11:00:00,219.04,219.31,218.3,219.26,27100.0,212.5266,212.7886,211.8086,212.7401,27100.0
2020-10-01 11:30:00,219.24,219.61,218.95,219.17,34265.0,212.7207,213.0797,212.4393,212.6527,34265.0
2020-10-01 12:00:00,219.15,219.2,218.57,219.05,46337.0,212.6333,212.6818,212.0706,212.5363,46337.0
2020-10-01 12:30:00,219.06,219.3,218.82,219.24,29637.0,212.546,212.7789,212.3131,212.7207,29637.0
2020-10-01 13:00:00,219.26,219.61,219.02,219.21,32120.0,212.7401,213.0797,212.5072,212.6916,32120.0
2020-10-01 13:30:00,219.28,219.66,218.91,219.06,73955.0,212.7595,213.1282,212.4005,212.546,73955.0
2020-10-01 14:00:00,219.14,219.55,218.25,219.05,37493.0,212.6236,213.0214,211.7601,212.5363,37493.0
2020-10-01 14:30:00,219.07,219.73,219.07,219.59,25193.0,212.5557,213.1961,212.5557,213.0603,25193.0
2020-10-01 15:00:00,219.72,219.92,218.85,219.0,104513.0,213.1864,213.3804,212.3423,212.4878,104513.0
2020-10-01 15:30:00,218.97,219.63,218.77,219.55,280862.0,212.4587,213.0991,212.2646,213.0214,280862.0
2020-10-02 09:30:00,215.06,217.5,214.74,217.28,90154.0,208.665,211.0324,208.3545,210.8189,90154.0
2020-10-02 10:00:00,217.18,218.06,217.16,218.01,61609.0,210.7219,211.5757,210.7025,211.5272,61609.0
2020-10-02 10:30:00,217.96,217.96,216.85,217.55,30335.0,211.4787,211.4787,210.4017,211.0809,30335.0
2020-10-02 11:00:00,217.51,217.67,216.93,216.98,66537.0,211.0421,211.1973,210.4794,210.5279,66537.0
2020-10-02 11:30:00,216.9,216.9,215.15,215.24,34659.0,210.4502,210.4502,208.7523,208.8396,34659.0
2020-10-02 12:00:00,215.09,216.9,214.25,216.42,74921.0,208.6941,210.4502,207.879,209.9845,74921.0
2020-10-02 12:30:00,216.49,216.87,216.0,216.44,197028.0,210.0524,210.4211,209.577,210.0039,197028.0
2020-10-02 13:00:00,216.53,216.56,215.8,216.4,22863.0,210.0912,210.1204,209.383,209.9651,22863.0
2020-10-02 13:30:00,216.44,216.46,215.39,215.89,59637.0,210.0039,210.0233,208.9851,209.4703,59637.0
2020-10-02 14:00:00,216.0,216.66,216.0,216.11,23133.0,209.577,210.2174,209.577,209.6837,23133.0
2020-10-02 14:30:00,216.27,216.5,215.59,216.17,67009.0,209.839,210.0621,209.1792,209.7419,67009.0
2020-10-02 15:00:00,216.13,216.4,215.43,215.92,58899.0,209.7031,209.9651,209.024,209.4994,58899.0
2020-10-02 15:30:00,216.04,216.43,215.18,215.23,389355.0,209.6158,209.9942,208.7814,208.8299,389355.0
2020-10-05 09:30:00,216.52,217.44,216.52,217.33,145431.0,210.0815,210.9742,210.0815,210.8675,145431.0
2020-10-05 10:00:00,217.49,218.2,217.45,218.08,39465.0,211.0227,211.7116,210.9839,211.5952,39465.0
2020-10-05 10:30:00,218.13,218.55,218.12,218.26,34123.0,211.6437,212.0512,211.634,211.7698,34123.0
2020-10-05 11:00:00,218.14,218.56,218.03,218.41,15997.0,211.6534,212.0609,211.5466,211.9153,15997.0
2020-10-05 11:30:00,218.38,218.38,217.99,218.28,22743.0,211.8862,211.8862,211.5078,211.7892,22743.0
2020-10-05 12:00:00,218.28,218.57,218.11,218.55,37700.0,211.7892,212.0706,211.6243,212.0512,37700.0
2020-10-05 12:30:00,218.57,218.68,218.46,218.64,20515.0,212.0706,212.1773,211.9639,212.1385,20515.0
2020-10-05 13:00:00,218.75,218.79,218.37,218.47,17998.0,212.2452,212.284,211.8765,211.9736,17998.0
2020-10-05 13:30:00,218.5,218.5,217.8,218.01,51584.0,212.0027,212.0027,211.3235,211.5272,51584.0
2020-10-05 14:00:00,217.97,218.12,217.65,217.89,39030.0,211.4884,211.634,211.1779,211.4108,39030.0
2020-10-05 14:30:00,217.9,218.87,217.9,218.87,38615.0,211.4205,212.3617,211.4205,212.3617,38615.0
2020-10-05 15:00:00,218.9,219.47,218.72,219.39,49874.0,212.3908,212.9438,212.2161,212.8662,49874.0
2020-10-05 15:30:00,219.41,219.55,219.15,219.46,161447.0,212.8856,213.0214,212.6333,212.9341,161447.0
2020-10-06 09:30:00,219.01,219.41,218.39,218.82,200252.0,212.4975,212.8856,211.8959,212.3131,200252.0
2020-10-06 10:00:00,218.84,219.74,218.84,219.45,109205.0,212.3326,213.2058,212.3326,212.9244,109205.0
2020-10-06 10:30:00,219.46,219.67,218.71,219.08,48864.0,212.9341,213.1379,212.2064,212.5654,48864.0
2020-10-06 11:00:00,219.04,219.27,217.85,218.17,41823.0,212.5266,212.7498,211.372,211.6825,41823.0
2020-10-06 11:30:00,218.06,218.58,217.59,217.9,36076.0,211.5757,212.0803,211.1197,211.4205,36076.0
2020-10-06 12:00:00,217.96,218.72,217.96,218.71,19870.0,211.4787,212.2161,211.4787,212.2064,19870.0
2020-10-06 12:30:00,218.68,219.12,218.52,218.97,29297.0,212.1773,212.6042,212.0221,212.4587,29297.0
2020-10-06 13:00:00,218.99,219.29,218.85,219.15,60900.0,212.4781,212.7692,212.3423,212.6333,60900.0
2020-10-06 13:30:00,219.12,219.43,219.0,219.22,31002.0,212.6042,212.905,212.4878,212.7013,31002.0
2020-10-06 14:00:00,219.24,219.75,219.19,219.57,24270.0,212.7207,213.2155,212.6721,213.0408,24270.0
2020-10-06 14:30:00,219.59,220.38,216.18,217.21,93074.0,213.0603,213.8268,209.7517,210.751,93074.0
2020-10-06 15:00:00,216.66,216.94,215.3,216.74,82901.0,210.2174,210.4891,208.8978,210.295,82901.0
2020-10-06 15:30:00,216.67,217.26,215.44,215.9,663037.0,210.2271,210.7995,209.0337,209.48,663037.0
2020-10-07 09:30:00,217.83,218.98,217.83,218.49,100146.0,211.3526,212.4684,211.3526,211.993,100146.0
2020-10-07 10:00:00,218.52,218.67,217.98,218.26,89050.0,212.0221,212.1676,211.4981,211.7698,89050.0
2020-10-07 10:30:00,218.24,218.89,218.06,218.87,27213.0,211.7504,212.3811,211.5757,212.3617,27213.0
2020-10-07 11:00:00,218.87,219.15,218.77,219.03,19690.0,212.3617,212.6333,212.2646,212.5169,19690.0
2020-10-07 11:30:00,219.06,219.21,219.0,219.09,13566.0,212.546,212.6916,212.4878,212.5751,13566.0
2020-10-07 12:00:00,219.05,219.38,218.41,218.84,36038.0,212.5363,212.8565,211.9153,212.3326,36038.0
2020-10-07 12:30:00,218.8,219.45,218.79,219.44,28776.0,212.2937,212.9244,212.284,212.9147,28776.0
2020-10-07 13:00:00,219.45,219.73,219.4,219.61,17721.0,212.9244,213.1961,212.8759,213.0797,17721.0
2020-10-07 13:30:00,219.61,220.18,219.6,219.76,28810.0,213.0797,213.6327,213.07,213.2252,28810.0
2020-10-07 14:00:00,219.89,220.28,219.68,220.19,43382.0,213.3513,213.7297,213.1476,213.6424,43382.0
2020-10-07 14:30:00,220.15,220.23,219.71,220.18,70380.0,213.6036,213.6812,213.1767,213.6327,70380.0
2020-10-07 15:00:00,220.06,220.37,220.01,220.07,117229.0,213.5163,213.8171,213.4678,213.526,117229.0
2020-10-07 15:30:00,220.1,220.3,219.87,219.9,125914.0,213.5551,213.7491,213.3319,213.361,125914.0
2020-10-08 09:30:00,221.48,221.51,220.53,221.03,77547.0,214.8941,214.9232,213.9723,214.4574,77547.0
2020-10-08 10:00:00,221.19,221.21,220.22,220.39,60026.0,214.6127,214.6321,213.6715,213.8365,60026.0
2020-10-08 10:30:00,220.41,220.9,220.41,220.65,38906.0,213.8559,214.3313,213.8559,214.0887,38906.0
2020-10-08 11:00:00,220.68,221.23,220.52,220.8,25391.0,214.1178,214.6515,213.9626,214.2343,25391.0
2020-10-08 11:30:00,220.5,220.98,220.3,220.71,13273.0,213.9432,214.4089,213.7491,214.1469,13273.0
2020-10-08 12:00:00,220.81,221.23,220.8,221.07,37245.0,214.244,214.6515,214.2343,214.4962,37245.0
2020-10-08 12:30:00,221.07,221.32,221.0,221.14,24143.0,214.4962,214.7388,214.4283,214.5642,24143.0
2020-10-08 13:00:00,221.21,221.21,220.67,220.83,16582.0,214.6321,214.6321,214.1081,214.2634,16582.0
2020-10-08 13:30:00,220.78,220.87,220.49,220.49,26744.0,214.2149,214.3022,213.9335,213.9335,26744.0
2020-10-08 14:00:00,220.52,220.9,220.44,220.78,27772.0,213.9626,214.3313,213.885,214.2149,27772.0
2020-10-08 14:30:00,220.82,221.04,220.78,220.89,30830.0,214.2537,214.4671,214.2149,214.3216,30830.0
2020-10-08 15:00:00,220.87,220.89,220.55,220.79,61700.0,214.3022,214.3216,213.9917,214.2246,61700.0
2020-10-08 15:30:00,220.8,220.9,220.58,220.84,235933.0,214.2343,214.3313,214.0208,214.2731,235933.0
2020-10-09 09:30:00,221.95,222.85,221.8,222.74,74752.0,215.3501,216.2233,215.2045,216.1166,74752.0
2020-10-09 10:00:00,222.61,222.91,222.4,222.71,82386.0,215.9904,216.2815,215.7867,216.0875,82386.0
2020-10-09 10:30:00,222.72,223.19,222.72,223.11,65102.0,216.0972,216.5532,216.0972,216.4756,65102.0
2020-10-09 11:00:00,223.11,223.36,223.11,223.29,35066.0,216.4756,216.7181,216.4756,216.6502,35066.0
2020-10-09 11:30:00,223.31,223.87,223.31,223.69,53169.0,216.6696,217.213,216.6696,217.0383,53169.0
2020-10-09 12:00:00,223.77,224.04,223.53,223.64,23428.0,217.116,217.3779,216.8831,216.9898,23428.0
2020-10-09 12:30:00,223.7,224.0,223.7,223.89,35353.0,217.048,217.3391,217.048,217.2324,35353.0
2020-10-09 13:00:00,223.89,224.13,223.69,223.78,50447.0,217.2324,217.4653,217.0383,217.1257,50447.0
2020-10-09 13:30:00,223.79,224.0,223.65,224.0,56588.0,217.1354,217.3391,216.9995,217.3391,56588.0
2020-10-09 14:00:00,223.96,224.09,223.69,223.78,54233.0,217.3003,217.4264,217.0383,217.1257,54233.0
2020-10-09 14:30:00,223.79,223.9,223.52,223.68,28997.0,217.1354,217.2421,216.8734,217.0286,28997.0
2020-10-09 15:00:00,223.67,224.17,223.62,224.14,319179.0,217.0189,217.5041,216.9704,217.475,319179.0
2020-10-09 15:30:00,224.17,224.25,223.82,224.2,564343.0,217.5041,217.5817,217.1645,217.5332,564343.0
2020-10-12 09:30:00,227.23,227.76,226.29,226.79,98569.0,220.4731,220.9873,219.561,220.0462,98569.0
2020-10-12 10:00:00,226.41,227.31,226.35,227.11,38223.0,219.6775,220.5507,219.6192,220.3566,38223.0
2020-10-12 10:30:00,227.14,227.95,226.96,227.9,58657.0,220.3857,221.1717,220.2111,221.1231,58657.0
2020-10-12 11:00:00,227.94,228.67,227.94,228.56,44448.0,221.162,221.8702,221.162,221.7635,44448.0
2020-10-12 11:30:00,228.54,228.9,228.28,228.53,53924.0,221.7441,222.0934,221.4918,221.7344,53924.0
2020-10-12 12:00:00,228.56,229.61,228.51,229.58,45144.0,221.7635,222.7823,221.715,222.7532,45144.0
2020-10-12 12:30:00,229.59,230.11,229.37,229.76,28334.0,222.7629,223.2674,222.5494,222.9278,28334.0
2020-10-12 13:00:00,229.73,230.18,229.4,230.08,51387.0,222.8987,223.3353,222.5785,223.2383,51387.0
2020-10-12 13:30:00,230.15,230.37,229.98,230.15,24725.0,223.3062,223.5197,223.1413,223.3062,24725.0
2020-10-12 14:00:00,230.14,230.95,230.14,230.9,30035.0,223.2965,224.0825,223.2965,224.0339,30035.0
2020-10-12 14:30:00,230.94,230.94,230.13,230.25,43108.0,224.0727,224.0727,223.2868,223.4033,43108.0
2020-10-12 15:00:00,230.27,230.5,229.49,229.91,43776.0,223.4227,223.6458,222.6659,223.0734,43776.0
2020-10-12 15:30:00,229.88,229.89,229.09,229.18,970671.0,223.0443,223.054,222.2778,222.3651,970671.0
2020-10-13 09:30:00,229.75,229.75,228.52,229.47,84413.0,222.9181,222.9181,221.7247,222.6465,84413.0
2020-10-13 10:00:00,229.51,229.77,228.57,229.6,57030.0,222.6853,222.9375,221.7732,222.7726,57030.0
2020-10-13 10:30:00,229.48,229.9,229.06,229.83,259835.0,222.6562,223.0637,222.2487,222.9958,259835.0
2020-10-13 11:00:00,229.87,230.47,229.59,230.27,62133.0,223.0346,223.6167,222.7629,223.4227,62133.0
2020-10-13 11:30:00,230.28,230.62,229.97,230.16,52122.0,223.4324,223.7623,223.1316,223.3159,52122.0
2020-10-13 12:00:00,230.19,230.31,229.34,229.81,46595.0,223.345,223.4615,222.5203,222.9763,46595.0
2020-10-13 12:30:00,229.8,229.91,229.44,229.72,35589.0,222.9666,223.0734,222.6174,222.889,35589.0
2020-10-13 13:00:00,229.73,230.1,228.76,229.53,41062.0,222.8987,223.2577,221.9576,222.7047,41062.0
2020-10-13 13:30:00,229.59,229.71,228.32,228.53,59664.0,222.7629,222.8793,221.5307,221.7344,59664.0
2020-10-13 14:00:00,228.45,229.04,228.28,228.5,38987.0,221.6568,222.2292,221.4918,221.7053,38987.0
2020-10-13 14:30:00,228.54,229.09,228.08,228.98,55365.0,221.7441,222.2778,221.2978,222.171,55365.0
2020-10-13 15:00:00,228.99,230.08,228.99,229.88,64586.0,222.1807,223.2383,222.1807,223.0443,64586.0
2020-10-13 15:30:00,229.89,230.13,228.96,229.05,158334.0,223.054,223.2868,222.1516,222.2389,158334.0
2020-10-14 09:30:00,229.46,230.34,229.01,230.02,61410.0,222.6368,223.4906,222.2001,223.1801,61410.0
2020-10-14 10:00:00,230.17,230.19,228.56,228.66,28673.0,223.3256,223.345,221.7635,221.8605,28673.0
2020-10-14 10:30:00,228.74,229.33,228.24,229.21,100866.0,221.9382,222.5106,221.453,222.3942,100866.0
2020-10-14 11:00:00,229.3,229.52,228.74,228.78,69813.0,222.4815,222.695,221.9382,221.977,69813.0
2020-10-14 11:30:00,228.72,228.78,227.14,227.21,46608.0,221.9188,221.977,220.3857,220.4537,46608.0
2020-10-14 12:00:00,227.22,227.6,226.01,226.54,59811.0,220.4634,220.8321,219.2893,219.8036,59811.0
2020-10-14 12:30:00,226.58,227.05,226.27,226.84,75914.0,219.8424,220.2984,219.5416,220.0947,75914.0
2020-10-14 13:00:00,226.71,227.12,226.64,226.69,25730.0,219.9685,220.3663,219.9006,219.9491,25730.0
2020-10-14 13:30:00,226.65,227.25,226.24,227.18,23378.0,219.9103,220.4925,219.5125,220.4246,23378.0
2020-10-14 14:00:00,227.2,227.7,226.97,227.11,44932.0,220.444,220.9291,220.2208,220.3566,44932.0
2020-10-14 14:30:00,227.13,227.35,226.53,227.23,53260.0,220.376,220.5895,219.7939,220.4731,53260.0
2020-10-14 15:00:00,227.29,228.08,227.16,227.69,22861.0,220.5313,221.2978,220.4051,220.9194,22861.0
2020-10-14 15:30:00,227.72,228.25,227.15,227.27,64405.0,220.9485,221.4627,220.3954,220.5119,64405.0
2020-10-15 09:30:00,223.91,225.6,223.37,225.52,89629.0,217.2518,218.8915,216.7278,218.8139,89629.0
2020-10-15 10:00:00,225.42,225.56,224.29,224.32,75251.0,218.7169,218.8527,217.6205,217.6496,75251.0
2020-10-15 10:30:00,224.39,224.4,223.39,224.35,52049.0,217.7175,217.7272,216.7473,217.6787,52049.0
2020-10-15 11:00:00,224.23,225.21,223.72,224.86,32292.0,217.5623,218.5131,217.0674,218.1735,32292.0
2020-10-15 11:30:00,224.88,225.35,224.74,224.9,17474.0,218.1929,218.649,218.0571,218.2124,17474.0
2020-10-15 12:00:00,224.83,225.09,224.41,224.5,49595.0,218.1444,218.3967,217.7369,217.8242,49595.0
2020-10-15 12:30:00,224.48,224.81,224.09,224.7,26244.0,217.8048,218.125,217.4264,218.0183,26244.0
2020-10-15 13:00:00,224.78,225.02,224.54,224.58,31893.0,218.0959,218.3288,217.8631,217.9019,31893.0
2020-10-15 13:30:00,224.57,225.37,224.48,225.23,43978.0,217.8922,218.6684,217.8048,218.5325,43978.0
2020-10-15 14:00:00,225.39,225.61,225.32,225.44,27051.0,218.6878,218.9012,218.6199,218.7363,27051.0
2020-10-15 14:30:00,225.47,225.66,225.0,225.46,29108.0,218.7654,218.9498,218.3094,218.7557,29108.0
2020-10-15 15:00:00,225.53,226.39,225.5,226.35,86923.0,218.8236,219.658,218.7945,219.6192,86923.0
2020-10-15 15:30:00,226.34,226.54,225.84,226.01,300120.0,219.6095,219.8036,219.1244,219.2893,300120.0
2020-10-16 09:30:00,227.31,227.59,226.88,227.51,56143.0,220.5507,220.8224,220.1335,220.7447,56143.0
2020-10-16 10:00:00,227.57,228.61,227.57,228.5,37929.0,220.803,221.812,220.803,221.7053,37929.0
2020-10-16 10:30:00,228.51,228.56,227.48,227.66,64272.0,221.715,221.7635,220.7156,220.8903,64272.0
2020-10-16 11:00:00,227.58,227.62,226.16,226.63,225048.0,220.8127,220.8515,219.4349,219.8909,225048.0
2020-10-16 11:30:00,226.57,227.04,226.47,227.0,124488.0,219.8327,220.2887,219.7357,220.2499,124488.0
2020-10-16 12:00:00,227.04,227.04,226.4,226.78,28216.0,220.2887,220.2887,219.6677,220.0364,28216.0
2020-10-16 12:30:00,226.75,226.82,226.08,226.75,28245.0,220.0073,220.0753,219.3573,220.0073,28245.0
2020-10-16 13:00:00,226.72,227.2,226.64,227.03,11720.0,219.9782,220.444,219.9006,220.279,11720.0
2020-10-16 13:30:00,226.84,227.2,226.84,226.89,29290.0,220.0947,220.444,220.0947,220.1432,29290.0
2020-10-16 14:00:00,226.92,227.18,226.71,227.13,29395.0,220.1723,220.4246,219.9685,220.376,29395.0
2020-10-16 14:30:00,227.15,227.54,227.06,227.48,20295.0,220.3954,220.7739,220.3081,220.7156,20295.0
2020-10-16 15:00:00,227.47,227.52,226.48,226.6,34164.0,220.7059,220.7544,219.7454,219.8618,34164.0
2020-10-16 15:30:00,226.51,226.62,225.0,225.02,116553.0,219.7745,219.8812,218.3094,218.3288,116553.0
2020-10-19 09:30:00,226.46,227.46,226.18,226.27,56253.0,219.726,220.6962,219.4543,219.5416,56253.0
2020-10-19 10:00:00,226.11,226.25,225.07,226.04,34840.0,219.3864,219.5222,218.3773,219.3185,34840.0
2020-10-19 10:30:00,225.98,226.04,224.55,224.92,45433.0,219.2602,219.3185,217.8728,218.2318,45433.0
2020-10-19 11:00:00,224.94,225.61,224.4,224.87,28300.0,218.2512,218.9012,217.7272,218.1832,28300.0
2020-10-19 11:30:00,225.07,225.42,224.69,224.72,19150.0,218.3773,218.7169,218.0086,218.0377,19150.0
2020-10-19 12:00:00,224.66,225.04,224.23,224.51,251036.0,217.9795,218.3482,217.5623,217.834,251036.0
2020-10-19 12:30:00,224.62,225.03,224.49,224.81,50829.0,217.9407,218.3385,217.8145,218.125,50829.0
2020-10-19 13:00:00,224.89,224.96,224.55,224.65,28709.0,218.2027,218.2706,217.8728,217.9698,28709.0
2020-10-19 13:30:00,224.61,224.64,223.42,223.73,37814.0,217.931,217.9601,216.7764,217.0771,37814.0
2020-10-19 14:00:00,223.65,224.04,223.3,223.93,29513.0,216.9995,217.3779,216.6599,217.2712,29513.0
2020-10-19 14:30:00,223.85,223.85,222.13,222.14,31669.0,217.1936,217.1936,215.5247,215.5344,31669.0
2020-10-19 15:00:00,222.1,222.12,221.13,221.59,48779.0,215.4956,215.515,214.5545,215.0008,48779.0
2020-10-19 15:30:00,221.57,222.24,221.08,221.7,200090.0,214.9814,215.6315,214.5059,215.1075,200090.0
2020-10-20 09:30:00,222.73,223.43,222.06,223.43,50550.0,216.1069,216.7861,215.4568,216.7861,50550.0
2020-10-20 10:00:00,223.33,223.93,222.73,222.88,53773.0,216.689,217.2712,216.1069,216.2524,53773.0
2020-10-20 10:30:00,222.93,223.22,222.09,222.1,31915.0,216.3009,216.5823,215.4859,215.4956,31915.0
2020-10-20 11:00:00,222.08,222.72,221.46,222.31,45060.0,215.4762,216.0972,214.8746,215.6994,45060.0
2020-10-20 11:30:00,222.3,222.85,222.01,222.85,24968.0,215.6897,216.2233,215.4083,216.2233,24968.0
2020-10-20 12:00:00,222.88,223.18,222.79,223.04,27562.0,216.2524,216.5435,216.1651,216.4077,27562.0
2020-10-20 12:30:00,222.99,223.89,222.82,223.29,27321.0,216.3591,217.2324,216.1942,216.6502,27321.0
2020-10-20 13:00:00,223.29,224.37,223.29,224.33,19740.0,216.6502,217.6981,216.6502,217.6593,19740.0
2020-10-20 13:30:00,224.31,224.71,223.78,223.99,29469.0,217.6399,218.028,217.1257,217.3294,29469.0
2020-10-20 14:00:00,224.06,224.49,223.64,223.97,23012.0,217.3973,217.8145,216.9898,217.31,23012.0
2020-10-20 14:30:00,224.0,224.15,223.47,223.52,24276.0,217.3391,217.4847,216.8249,216.8734,24276.0
2020-10-20 15:00:00,223.66,223.9,221.98,222.79,72799.0,217.0092,217.2421,215.3792,216.1651,72799.0
2020-10-20 15:30:00,222.78,223.32,222.15,222.26,108484.0,216.1554,216.6793,215.5441,215.6509,108484.0
2020-10-21 09:30:00,222.47,224.23,222.4,224.19,34178.0,215.8546,217.5623,215.7867,217.5235,34178.0
2020-10-21 10:00:00,224.21,224.25,223.56,223.72,19886.0,217.5429,217.5817,216.9122,217.0674,19886.0
2020-10-21 10:30:00,223.79,223.79,222.86,222.86,18523.0,217.1354,217.1354,216.233,216.233,18523.0
2020-10-21 11:00:00,222.8,222.98,221.44,222.12,33778.0,216.1748,216.3494,214.8552,215.515,33778.0
2020-10-21 11:30:00,222.09,222.8,221.94,222.01,35177.0,215.4859,216.1748,215.3404,215.4083,35177.0
2020-10-21 12:00:00,222.03,223.33,221.74,222.58,22299.0,215.4277,216.689,215.1463,215.9613,22299.0
2020-10-21 12:30:00,222.56,222.56,221.47,221.69,12933.0,215.9419,215.9419,214.8843,215.0978,12933.0
2020-10-21 13:00:00,221.76,222.4,221.69,222.31,17017.0,215.1657,215.7867,215.0978,215.6994,17017.0
2020-10-21 13:30:00,222.35,222.73,221.99,222.36,30983.0,215.7382,216.1069,215.3889,215.7479,30983.0
2020-10-21 14:00:00,222.38,223.01,222.16,222.94,45207.0,215.7673,216.3786,215.5538,216.3106,45207.0
2020-10-21 14:30:00,222.95,223.45,222.79,223.39,24880.0,216.3203,216.8055,216.1651,216.7473,24880.0
2020-10-21 15:00:00,223.47,223.47,222.66,223.06,18919.0,216.8249,216.8249,216.039,216.4271,18919.0
2020-10-21 15:30:00,223.08,223.27,221.69,221.7,414253.0,216.4465,216.6308,215.0978,215.1075,414253.0
2020-10-22 09:30:00,222.06,222.65,222.0,222.09,73199.0,215.4568,216.0293,215.3986,215.4859,73199.0
2020-10-22 10:00:00,222.16,222.22,220.39,220.69,44007.0,215.5538,215.612,213.8365,214.1275,44007.0
2020-10-22 10:30:00,220.67,220.67,219.21,220.18,65536.0,214.1081,214.1081,212.6916,213.6327,65536.0
2020-10-22 11:00:00,220.15,220.98,219.98,220.93,42831.0,213.6036,214.4089,213.4387,214.3604,42831.0
2020-10-22 11:30:00,220.98,220.99,220.43,220.46,18271.0,214.4089,214.4186,213.8753,213.9044,18271.0
2020-10-22 12:00:00,220.25,220.63,220.15,220.37,24622.0,213.7006,214.0693,213.6036,213.8171,24622.0
2020-10-22 12:30:00,220.36,220.89,219.89,220.87,15940.0,213.8074,214.3216,213.3513,214.3022,15940.0
2020-10-22 13:00:00,220.83,221.65,220.73,221.41,24735.0,214.2634,215.059,214.1664,214.8261,24735.0
2020-10-22 13:30:00,221.44,221.94,221.17,221.7,37349.0,214.8552,215.3404,214.5933,215.1075,37349.0
2020-10-22 14:00:00,221.77,222.09,221.61,221.69,36214.0,215.1754,215.4859,215.0202,215.0978,36214.0
2020-10-22 14:30:00,221.55,221.89,221.55,221.66,53115.0,214.962,215.2919,214.962,215.0687,53115.0
2020-10-22 15:00:00,221.69,221.83,221.17,221.76,47195.0,215.0978,215.2336,214.5933,215.1657,47195.0
2020-10-22 15:30:00,221.81,222.08,221.18,221.53,756758.0,215.2142,215.4762,214.603,214.9426,756758.0
2020-10-23 09:30:00,222.43,222.43,221.37,221.6,45860.0,215.8158,215.8158,214.7873,215.0105,45860.0
2020-10-23 10:00:00,221.57,221.93,220.99,221.73,35867.0,214.9814,215.3307,214.4186,215.1366,35867.0
2020-10-23 10:30:00,221.65,221.95,221.15,221.51,20331.0,215.059,215.3501,214.5739,214.9232,20331.0
2020-10-23 11:00:00,221.51,222.03,221.06,221.14,26109.0,214.9232,215.4277,214.4865,214.5642,26109.0
2020-10-23 11:30:00,221.23,221.35,220.63,221.05,22972.0,214.6515,214.7679,214.0693,214.4768,22972.0
2020-10-23 12:00:00,220.96,221.35,220.56,220.88,43716.0,214.3895,214.7679,214.0014,214.3119,43716.0
2020-10-23 12:30:00,221.08,221.34,220.86,221.06,14165.0,214.5059,214.7582,214.2925,214.4865,14165.0
2020-10-23 13:00:00,221.11,221.76,221.11,221.65,15133.0,214.5351,215.1657,214.5351,215.059,15133.0
2020-10-23 13:30:00,221.68,221.79,221.49,221.65,22019.0,215.0881,215.1948,214.9038,215.059,22019.0
2020-10-23 14:00:00,221.7,222.06,221.6,222.06,32294.0,215.1075,215.4568,215.0105,215.4568,32294.0
2020-10-23 14:30:00,222.02,222.09,221.65,221.69,35508.0,215.418,215.4859,215.059,215.0978,35508.0
2020-10-23 15:00:00,221.72,222.21,221.7,222.11,39084.0,215.1269,215.6023,215.1075,215.5053,39084.0
2020-10-23 15:30:00,222.14,222.68,221.96,222.63,324217.0,215.5344,216.0584,215.3598,216.0099,324217.0
2020-10-26 09:30:00,220.35,222.24,220.35,222.13,84628.0,213.7977,215.6315,213.7977,215.5247,84628.0
2020-10-26 10:00:00,222.13,222.4,221.12,221.12,51795.0,215.5247,215.7867,214.5448,214.5448,51795.0
2020-10-26 10:30:00,221.05,221.1,219.68,219.74,29068.0,214.4768,214.5254,213.1476,213.2058,29068.0
2020-10-26 11:00:00,219.61,219.62,218.53,218.84,48198.0,213.0797,213.0894,212.0318,212.3326,48198.0
2020-10-26 11:30:00,218.75,219.18,218.25,218.76,63663.0,212.2452,212.6624,211.7601,212.2549,63663.0
2020-10-26 12:00:00,218.82,219.09,218.57,218.9,29472.0,212.3131,212.5751,212.0706,212.3908,29472.0
2020-10-26 12:30:00,218.71,218.71,217.58,217.69,39449.0,212.2064,212.2064,211.11,211.2168,39449.0
2020-10-26 13:00:00,217.74,217.75,216.78,216.79,37617.0,211.2653,211.275,210.3338,210.3435,37617.0
2020-10-26 13:30:00,216.7,217.68,216.36,217.62,32379.0,210.2562,211.207,209.9263,211.1488,32379.0
2020-10-26 14:00:00,217.67,218.42,217.52,218.41,69373.0,211.1973,211.925,211.0518,211.9153,69373.0
2020-10-26 14:30:00,218.4,218.63,217.91,218.46,37387.0,211.9056,212.1288,211.4302,211.9639,37387.0
2020-10-26 15:00:00,218.34,218.63,217.78,218.4,53238.0,211.8474,212.1288,211.3041,211.9056,53238.0
2020-10-26 15:30:00,218.43,219.13,217.81,219.12,177298.0,211.9347,212.6139,211.3332,212.6042,177298.0
2020-10-27 09:30:00,219.69,220.55,219.23,220.12,67710.0,213.1573,213.9917,212.711,213.5745,67710.0
2020-10-27 10:00:00,220.28,220.33,218.98,219.23,37850.0,213.7297,213.7782,212.4684,212.711,37850.0
2020-10-27 10:30:00,219.17,220.33,219.17,220.11,82645.0,212.6527,213.7782,212.6527,213.5648,82645.0
2020-10-27 11:00:00,220.08,220.54,219.86,220.05,32303.0,213.5357,213.982,213.3222,213.5066,32303.0
2020-10-27 11:30:00,220.08,220.8,219.7,220.74,36711.0,213.5357,214.2343,213.167,214.1761,36711.0
2020-10-27 12:00:00,220.81,220.9,220.25,220.25,33752.0,214.244,214.3313,213.7006,213.7006,33752.0
2020-10-27 12:30:00,220.21,220.46,219.96,220.41,35658.0,213.6618,213.9044,213.4192,213.8559,35658.0
2020-10-27 13:00:00,220.4,220.53,220.06,220.51,45982.0,213.8462,213.9723,213.5163,213.9529,45982.0
2020-10-27 13:30:00,220.49,220.98,220.49,220.74,38360.0,213.9335,214.4089,213.9335,214.1761,38360.0
2020-10-27 14:00:00,220.7,220.78,220.04,220.4,48512.0,214.1372,214.2149,213.4969,213.8462,48512.0
2020-10-27 14:30:00,220.38,220.38,219.76,220.09,58551.0,213.8268,213.8268,213.2252,213.5454,58551.0
2020-10-27 15:00:00,220.07,220.51,219.72,220.49,68562.0,213.526,213.9529,213.1864,213.9335,68562.0
2020-10-27 15:30:00,220.44,220.95,220.18,220.19,158002.0,213.885,214.3798,213.6327,213.6424,158002.0
2020-10-28 09:30:00,216.31,216.48,214.33,214.95,83433.0,209.8778,210.0427,207.9567,208.5582,83433.0
2020-10-28 10:00:00,214.85,215.03,213.07,213.36,127990.0,208.4612,208.6358,206.7341,207.0155,127990.0
2020-10-28 10:30:00,213.22,214.13,213.03,213.64,40000.0,206.8797,207.7626,206.6953,207.2872,40000.0
2020-10-28 11:00:00,213.52,214.02,213.01,213.18,44888.0,207.1708,207.6559,206.6759,206.8409,44888.0
2020-10-28 11:30:00,213.3,214.14,212.87,213.91,63176.0,206.9573,207.7723,206.5401,207.5492,63176.0
2020-10-28 12:00:00,213.99,214.19,213.49,213.49,38277.0,207.6268,207.8208,207.1416,207.1416,38277.0
2020-10-28 12:30:00,213.44,213.7,212.73,213.11,53801.0,207.0931,207.3454,206.4042,206.7729,53801.0
2020-10-28 13:00:00,212.98,213.13,212.31,213.02,41177.0,206.6468,206.7923,205.9967,206.6856,41177.0
2020-10-28 13:30:00,212.97,213.77,212.88,213.71,42388.0,206.6371,207.4133,206.5498,207.3551,42388.0
2020-10-28 14:00:00,213.61,213.71,212.8,213.66,67654.0,207.2581,207.3551,206.4722,207.3066,67654.0
2020-10-28 14:30:00,213.61,213.68,212.75,213.58,50011.0,207.2581,207.326,206.4236,207.229,50011.0
2020-10-28 15:00:00,213.59,214.09,213.03,213.78,74952.0,207.2387,207.7238,206.6953,207.423,74952.0
2020-10-28 15:30:00,213.79,214.41,211.71,211.97,305771.0,207.4327,208.0343,205.4146,205.6668,305771.0
2020-10-29 09:30:00,213.22,214.0,212.19,213.69,74133.0,206.8797,207.6365,205.8803,207.3357,74133.0
2020-10-29 10:00:00,213.74,214.36,213.32,214.21,121458.0,207.3842,207.9858,206.9767,207.8402,121458.0
2020-10-29 10:30:00,214.27,214.4,213.72,214.11,44659.0,207.8984,208.0246,207.3648,207.7432,44659.0
2020-10-29 11:00:00,214.15,214.86,213.71,214.55,80602.0,207.782,208.4709,207.3551,208.1701,80602.0
2020-10-29 11:30:00,214.68,214.68,213.64,213.92,123425.0,208.2963,208.2963,207.2872,207.5589,123425.0
2020-10-29 12:00:00,214.01,214.46,213.75,214.39,60531.0,207.6462,208.0828,207.3939,208.0149,60531.0
2020-10-29 12:30:00,214.43,214.76,214.27,214.42,28015.0,208.0537,208.3739,207.8984,208.044,28015.0
2020-10-29 13:00:00,214.47,215.18,214.28,215.15,141710.0,208.0925,208.7814,207.9082,208.7523,141710.0
2020-10-29 13:30:00,215.15,215.76,215.13,215.67,47014.0,208.7523,209.3441,208.7329,209.2568,47014.0
2020-10-29 14:00:00,215.77,216.79,215.77,216.75,49496.0,209.3538,210.3435,209.3538,210.3047,49496.0
2020-10-29 14:30:00,216.74,216.9,215.81,215.95,51433.0,210.295,210.4502,209.3927,209.5285,51433.0
2020-10-29 15:00:00,216.07,216.4,215.51,216.09,207944.0,209.6449,209.9651,209.1016,209.6643,207944.0
2020-10-29 15:30:00,216.12,216.44,214.44,214.44,846002.0,209.6934,210.0039,208.0634,208.0634,846002.0
2020-10-30 09:30:00,212.81,213.57,211.28,211.86,184295.0,206.4819,207.2193,204.9974,205.5601,184295.0
2020-10-30 10:00:00,211.68,212.23,209.68,209.76,93590.0,205.3855,205.9191,203.4449,203.5226,93590.0
2020-10-30 10:30:00,209.63,210.03,208.37,208.4,110763.0,203.3964,203.7845,202.1739,202.203,110763.0
2020-10-30 11:00:00,208.34,209.76,208.34,208.75,95765.0,202.1448,203.5226,202.1448,202.5426,95765.0
2020-10-30 11:30:00,208.57,209.04,208.31,208.77,68422.0,202.3679,202.824,202.1157,202.562,68422.0
2020-10-30 12:00:00,208.73,210.53,208.71,210.47,114211.0,202.5232,204.2697,202.5038,204.2114,114211.0
2020-10-30 12:30:00,210.4,210.4,209.19,209.3,55077.0,204.1435,204.1435,202.9695,203.0762,55077.0
2020-10-30 13:00:00,209.21,209.65,208.51,208.82,37826.0,202.9889,203.4158,202.3097,202.6105,37826.0
2020-10-30 13:30:00,208.79,208.82,207.97,208.5,83781.0,202.5814,202.6105,201.7858,202.3,83781.0
2020-10-30 14:00:00,208.41,209.2,208.11,208.14,203633.0,202.2127,202.9792,201.9216,201.9507,203633.0
2020-10-30 14:30:00,208.15,208.51,207.66,208.13,78900.0,201.9604,202.3097,201.485,201.941,78900.0
2020-10-30 15:00:00,208.05,208.8,207.74,208.2,85730.0,201.8634,202.5911,201.5626,202.0089,85730.0
2020-10-30 15:30:00,208.21,209.89,207.63,209.66,356572.0,202.0186,203.6487,201.4559,203.4255,356572.0
2020-11-02 09:30:00,211.46,213.07,211.35,212.55,262751.0,205.172,206.7341,205.0653,206.2296,262751.0
2020-11-02 10:00:00,212.75,213.31,212.21,212.68,101803.0,206.4236,206.967,205.8997,206.3557,101803.0
2020-11-02 10:30:00,212.58,212.63,211.38,211.56,93038.0,206.2587,206.3072,205.0944,205.269,93038.0
2020-11-02 11:00:00,211.54,211.79,210.54,210.79,63378.0,205.2496,205.4922,204.2794,204.5219,63378.0
2020-11-02 11:30:00,210.8,211.39,210.48,210.92,32991.0,204.5316,205.1041,204.2211,204.6481,32991.0
2020-11-02 12:00:00,210.86,211.19,210.57,211.02,57402.0,204.5898,204.91,204.3085,204.7451,57402.0
2020-11-02 12:30:00,211.03,211.03,209.61,209.9,59999.0,204.7548,204.7548,203.377,203.6584,59999.0
2020-11-02 13:00:00,209.96,210.0,208.83,209.4,138828.0,203.7166,203.7554,202.6202,203.1733,138828.0
2020-11-02 13:30:00,209.38,209.51,208.43,208.46,32171.0,203.1539,203.28,202.2321,202.2612,32171.0
2020-11-02 14:00:00,208.45,209.43,208.41,209.43,92592.0,202.2515,203.2024,202.2127,203.2024,92592.0
2020-11-02 14:30:00,209.44,210.01,209.2,209.66,74586.0,203.2121,203.7651,202.9792,203.4255,74586.0
2020-11-02 15:00:00,209.72,210.43,209.56,210.07,77478.0,203.4837,204.1726,203.3285,203.8233,77478.0
2020-11-02 15:30:00,210.18,210.77,209.46,210.73,431089.0,203.9301,204.5025,203.2315,204.4637,431089.0
2020-11-03 09:30:00,212.2,213.65,211.59,213.63,108598.0,205.89,207.2969,205.2981,207.2775,108598.0
2020-11-03 10:00:00,213.68,215.78,213.57,215.24,117019.0,207.326,209.3635,207.2193,208.8396,117019.0
2020-11-03 10:30:00,215.24,215.66,214.56,215.64,98937.0,208.8396,209.2471,208.1798,209.2277,98937.0
2020-11-03 11:00:00,215.8,215.9,215.04,215.22,80145.0,209.383,209.48,208.6456,208.8202,80145.0
2020-11-03 11:30:00,215.22,215.77,214.76,214.84,51538.0,208.8202,209.3538,208.3739,208.4515,51538.0
2020-11-03 12:00:00,214.88,215.3,214.56,215.29,39469.0,208.4903,208.8978,208.1798,208.8881,39469.0
2020-11-03 12:30:00,215.29,215.29,214.81,214.91,42193.0,208.8881,208.8881,208.4224,208.5194,42193.0
2020-11-03 13:00:00,214.88,215.13,214.56,214.66,30603.0,208.4903,208.7329,208.1798,208.2769,30603.0
2020-11-03 13:30:00,214.69,214.89,213.64,213.76,35886.0,208.306,208.5,207.2872,207.4036,35886.0
2020-11-03 14:00:00,213.71,214.53,213.71,214.18,73012.0,207.3551,208.1507,207.3551,207.8111,73012.0
2020-11-03 14:30:00,214.28,214.8,214.13,214.64,39682.0,207.9082,208.4127,207.7626,208.2574,39682.0
2020-11-03 15:00:00,214.58,214.85,213.99,214.82,60936.0,208.1992,208.4612,207.6268,208.4321,60936.0
2020-11-03 15:30:00,214.88,215.68,214.38,214.38,168503.0,208.4903,209.2665,208.0052,208.0052,168503.0
2020-11-04 09:30:00,220.0,221.98,220.0,221.43,138172.0,213.4581,215.3792,213.4581,214.8455,138172.0
2020-11-04 10:00:00,221.65,224.44,221.44,223.82,151726.0,215.059,217.766,214.8552,217.1645,151726.0
2020-11-04 10:30:00,223.92,224.21,222.98,224.21,99093.0,217.2615,217.5429,216.3494,217.5429,99093.0
2020-11-04 11:00:00,224.18,224.37,223.17,224.04,143486.0,217.5138,217.6981,216.5338,217.3779,143486.0
2020-11-04 11:30:00,223.98,225.01,223.98,224.82,93623.0,217.3197,218.3191,217.3197,218.1347,93623.0
2020-11-04 12:00:00,224.81,225.6,224.5,225.31,208930.0,218.125,218.8915,217.8242,218.6102,208930.0
2020-11-04 12:30:00,225.41,225.67,224.92,225.01,40874.0,218.7072,218.9595,218.2318,218.3191,40874.0
2020-11-04 13:00:00,225.03,225.04,224.32,224.68,45767.0,218.3385,218.3482,217.6496,217.9989,45767.0
2020-11-04 13:30:00,224.68,225.24,224.04,224.49,71413.0,217.9989,218.5422,217.3779,217.8145,71413.0
2020-11-04 14:00:00,224.5,224.96,224.27,224.62,48345.0,217.8242,218.2706,217.6011,217.9407,48345.0
2020-11-04 14:30:00,224.73,224.75,223.99,224.52,63938.0,218.0474,218.0668,217.3294,217.8437,63938.0
2020-11-04 15:00:00,224.63,224.85,223.5,223.6,81417.0,217.9504,218.1638,216.854,216.951,81417.0
2020-11-04 15:30:00,223.64,224.48,223.42,223.7,624608.0,216.9898,217.8048,216.7764,217.048,624608.0
2020-11-05 09:30:00,229.07,229.23,227.68,228.86,198480.0,222.2584,222.4136,220.9097,222.0546,198480.0
2020-11-05 10:00:00,228.89,229.83,228.58,228.68,75719.0,222.0837,222.9958,221.7829,221.88,75719.0
2020-11-05 10:30:00,228.56,229.36,228.4,229.36,81419.0,221.7635,222.5397,221.6083,222.5397,81419.0
2020-11-05 11:00:00,229.34,229.58,228.49,229.05,46422.0,222.5203,222.7532,221.6956,222.2389,46422.0
2020-11-05 11:30:00,229.15,229.26,228.3,228.46,33755.0,222.336,222.4427,221.5113,221.6665,33755.0
2020-11-05 12:00:00,228.33,228.88,227.6,227.68,36489.0,221.5404,222.074,220.8321,220.9097,36489.0
2020-11-05 12:30:00,227.73,228.55,227.42,228.4,72092.0,220.9582,221.7538,220.6574,221.6083,72092.0
2020-11-05 13:00:00,228.44,228.79,228.44,228.64,33051.0,221.6471,221.9867,221.6471,221.8411,33051.0
2020-11-05 13:30:00,228.67,228.99,228.47,228.81,29424.0,221.8702,222.1807,221.6762,222.0061,29424.0
2020-11-05 14:00:00,228.89,229.26,228.65,229.23,80637.0,222.0837,222.4427,221.8508,222.4136,80637.0
2020-11-05 14:30:00,229.28,229.7,228.96,229.65,50206.0,222.4621,222.8696,222.1516,222.8211,50206.0
2020-11-05 15:00:00,229.55,229.66,228.9,229.24,50107.0,222.7241,222.8308,222.0934,222.4233,50107.0
2020-11-05 15:30:00,229.26,229.27,228.13,228.9,890930.0,222.4427,222.4524,221.3463,222.0934,890930.0
2020-11-06 09:30:00,228.64,228.64,225.97,226.19,115964.0,221.8411,221.8411,219.2505,219.464,115964.0
2020-11-06 10:00:00,226.25,228.22,226.17,228.08,67198.0,219.5222,221.4336,219.4446,221.2978,67198.0
2020-11-06 10:30:00,228.07,228.53,227.38,227.5,56278.0,221.2881,221.7344,220.6186,220.735,56278.0
2020-11-06 11:00:00,227.5,228.8,227.48,228.73,99342.0,220.735,221.9964,220.7156,221.9285,99342.0
2020-11-06 11:30:00,228.72,229.26,228.59,228.86,35726.0,221.9188,222.4427,221.7926,222.0546,35726.0
2020-11-06 12:00:00,228.96,229.36,228.59,228.64,47558.0,222.1516,222.5397,221.7926,221.8411,47558.0
2020-11-06 12:30:00,228.76,229.17,228.57,229.12,69654.0,221.9576,222.3554,221.7732,222.3069,69654.0
2020-11-06 13:00:00,229.18,229.73,229.17,229.65,50825.0,222.3651,222.8987,222.3554,222.8211,50825.0
2020-11-06 13:30:00,229.64,229.73,229.28,229.48,48290.0,222.8114,222.8987,222.4621,222.6562,48290.0
2020-11-06 14:00:00,229.49,229.78,229.33,229.44,70105.0,222.6659,222.9472,222.5106,222.6174,70105.0
2020-11-06 14:30:00,229.45,229.73,228.96,229.18,52742.0,222.6271,222.8987,222.1516,222.3651,52742.0
2020-11-06 15:00:00,229.09,229.19,228.61,229.12,61737.0,222.2778,222.3748,221.812,222.3069,61737.0
2020-11-06 15:30:00,229.09,229.96,229.01,229.2,717184.0,222.2778,223.1219,222.2001,222.3845,717184.0
2020-11-09 09:30:00,233.31,234.76,230.04,230.27,157554.0,226.3723,227.7792,223.1995,223.4227,157554.0
2020-11-09 10:00:00,230.28,232.81,230.15,232.21,101726.0,223.4324,225.8871,223.3062,225.305,101726.0
2020-11-09 10:30:00,232.26,232.78,230.34,231.21,475376.0,225.3535,225.858,223.4906,224.3347,475376.0
2020-11-09 11:00:00,231.28,231.57,230.01,231.56,204681.0,224.4026,224.684,223.1704,224.6743,204681.0
2020-11-09 11:30:00,231.54,231.64,230.3,230.49,71997.0,224.6549,224.7519,223.4518,223.6361,71997.0
2020-11-09 12:00:00,230.49,231.0,229.93,230.77,60839.0,223.6361,224.131,223.0928,223.9078,60839.0
2020-11-09 12:30:00,230.72,231.07,230.31,230.91,34829.0,223.8593,224.1989,223.4615,224.0436,34829.0
2020-11-09 13:00:00,230.97,231.34,230.36,230.44,48571.0,224.1019,224.4609,223.51,223.5876,48571.0
2020-11-09 13:30:00,230.45,230.65,229.95,230.23,51658.0,223.5973,223.7914,223.1122,223.3839,51658.0
2020-11-09 14:00:00,230.33,230.33,228.6,228.86,73908.0,223.4809,223.4809,221.8023,222.0546,73908.0
2020-11-09 14:30:00,228.71,229.19,228.32,228.74,48024.0,221.9091,222.3748,221.5307,221.9382,48024.0
2020-11-09 15:00:00,228.73,229.27,227.59,227.64,115696.0,221.9285,222.4524,220.8224,220.8709,115696.0
2020-11-09 15:30:00,227.66,228.28,224.96,225.26,823023.0,220.8903,221.4918,218.2706,218.5616,823023.0
2020-11-10 09:30:00,223.72,224.48,221.64,222.5,140580.0,217.0674,217.8048,215.0493,215.8837,140580.0
2020-11-10 10:00:00,222.28,222.98,220.67,220.71,114287.0,215.6703,216.3494,214.1081,214.1469,114287.0
2020-11-10 10:30:00,220.65,221.03,219.46,220.53,111784.0,214.0887,214.4574,212.9341,213.9723,111784.0
2020-11-10 11:00:00,220.53,222.12,220.51,222.06,82452.0,213.9723,215.515,213.9529,215.4568,82452.0
2020-11-10 11:30:00,222.12,223.12,221.69,222.27,39298.0,215.515,216.4853,215.0978,215.6606,39298.0
2020-11-10 12:00:00,222.26,223.67,222.22,222.76,67951.0,215.6509,217.0189,215.612,216.136,67951.0
2020-11-10 12:30:00,222.8,223.16,222.31,223.0,74727.0,216.1748,216.5241,215.6994,216.3689,74727.0
2020-11-10 13:00:00,222.97,223.43,221.46,221.65,184679.0,216.3397,216.7861,214.8746,215.059,184679.0
2020-11-10 13:30:00,221.59,222.46,221.0,222.32,45115.0,215.0008,215.8449,214.4283,215.7091,45115.0
2020-11-10 14:00:00,222.25,222.8,221.25,221.47,68532.0,215.6412,216.1748,214.6709,214.8843,68532.0
2020-11-10 14:30:00,221.45,222.57,221.45,222.01,93653.0,214.8649,215.9516,214.8649,215.4083,93653.0
2020-11-10 15:00:00,221.98,222.57,221.38,222.49,122867.0,215.3792,215.9516,214.797,215.874,122867.0
2020-11-10 15:30:00,222.46,222.59,221.68,222.03,1828591.0,215.8449,215.971,215.0881,215.4277,1828591.0
2020-11-11 09:30:00,223.81,225.57,223.67,224.78,115258.0,217.1548,218.8624,217.0189,218.0959,115258.0
2020-11-11 10:00:00,224.96,225.52,224.78,225.49,69557.0,218.2706,218.8139,218.0959,218.7848,69557.0
2020-11-11 10:30:00,225.51,225.73,224.68,225.33,81445.0,218.8042,219.0177,217.9989,218.6296,81445.0
2020-11-11 11:00:00,225.27,225.73,224.93,225.48,55421.0,218.5714,219.0177,218.2415,218.7751,55421.0
2020-11-11 11:30:00,225.5,226.14,225.37,226.14,62234.0,218.7945,219.4155,218.6684,219.4155,62234.0
2020-11-11 12:00:00,226.13,226.5,226.03,226.2,65358.0,219.4058,219.7648,219.3088,219.4737,65358.0
2020-11-11 12:30:00,226.21,226.47,225.97,226.08,46387.0,219.4834,219.7357,219.2505,219.3573,46387.0
2020-11-11 13:00:00,226.07,226.5,226.0,226.1,61634.0,219.3476,219.7648,219.2796,219.3767,61634.0
2020-11-11 13:30:00,226.13,226.59,226.06,226.08,52862.0,219.4058,219.8521,219.3379,219.3573,52862.0
2020-11-11 14:00:00,226.17,226.6,225.85,225.92,64618.0,219.4446,219.8618,219.1341,219.202,64618.0
2020-11-11 14:30:00,225.93,226.09,225.16,225.5,96686.0,219.2117,219.367,218.4646,218.7945,96686.0
2020-11-11 15:00:00,225.6,226.01,225.44,225.61,75215.0,218.8915,219.2893,218.7363,218.9012,75215.0
2020-11-11 15:30:00,225.57,226.47,225.56,226.21,185482.0,218.8624,219.7357,218.8527,219.4834,185482.0
2020-11-12 09:30:00,226.11,227.16,225.81,226.56,119327.0,219.3864,220.4051,219.0953,219.823,119327.0
2020-11-12 10:00:00,226.47,227.24,226.3,226.65,76180.0,219.7357,220.4828,219.5707,219.9103,76180.0
2020-11-12 10:30:00,226.7,227.37,226.65,226.76,77776.0,219.9588,220.6089,219.9103,220.017,77776.0
2020-11-12 11:00:00,226.77,227.13,226.25,226.36,35599.0,220.0267,220.376,219.5222,219.6289,35599.0
2020-11-12 11:30:00,226.43,226.43,225.51,226.1,18706.0,219.6969,219.6969,218.8042,219.3767,18706.0
2020-11-12 12:00:00,226.04,226.44,225.53,225.57,29501.0,219.3185,219.7066,218.8236,218.8624,29501.0
2020-11-12 12:30:00,225.6,225.95,224.42,224.95,21302.0,218.8915,219.2311,217.7466,218.2609,21302.0
2020-11-12 13:00:00,224.97,225.06,224.26,224.32,36080.0,218.2803,218.3676,217.5914,217.6496,36080.0
2020-11-12 13:30:00,224.29,225.28,224.06,225.26,41535.0,217.6205,218.5811,217.3973,218.5616,41535.0
2020-11-12 14:00:00,225.21,225.58,224.53,224.79,25868.0,218.5131,218.8721,217.8534,218.1056,25868.0
2020-11-12 14:30:00,224.69,225.16,224.33,224.5,60929.0,218.0086,218.4646,217.6593,217.8242,60929.0
2020-11-12 15:00:00,224.45,224.85,223.96,224.44,40340.0,217.7757,218.1638,217.3003,217.766,40340.0
2020-11-12 15:30:00,224.43,224.84,223.84,224.83,306487.0,217.7563,218.1541,217.1839,218.1444,306487.0
2020-11-13 09:30:00,226.09,226.32,225.52,225.8,47835.0,219.367,219.5901,218.8139,219.0856,47835.0
2020-11-13 10:00:00,225.74,225.83,224.76,225.5,52825.0,219.0274,219.1147,218.0765,218.7945,52825.0
2020-11-13 10:30:00,225.38,225.39,224.34,224.6,45793.0,218.6781,218.6878,217.669,217.9213,45793.0
2020-11-13 11:00:00,224.65,225.38,224.65,225.16,42285.0,217.9698,218.6781,217.9698,218.4646,42285.0
2020-11-13 11:30:00,225.11,225.6,224.78,225.51,46845.0,218.4161,218.8915,218.0959,218.8042,46845.0
2020-11-13 12:00:00,225.55,225.67,225.3,225.45,24817.0,218.843,218.9595,218.6005,218.746,24817.0
2020-11-13 12:30:00,225.46,225.83,225.39,225.83,33838.0,218.7557,219.1147,218.6878,219.1147,33838.0
2020-11-13 13:00:00,225.9,225.91,225.52,225.67,29973.0,219.1826,219.1923,218.8139,218.9595,29973.0
2020-11-13 13:30:00,225.59,225.68,225.12,225.21,26946.0,218.8818,218.9692,218.4258,218.5131,26946.0
2020-11-13 14:00:00,225.19,225.82,225.04,225.58,36922.0,218.4937,219.105,218.3482,218.8721,36922.0
2020-11-13 14:30:00,225.61,226.03,225.51,226.03,24908.0,218.9012,219.3088,218.8042,219.3088,24908.0
2020-11-13 15:00:00,225.93,226.2,225.65,226.14,55256.0,219.2117,219.4737,218.9401,219.4155,55256.0
2020-11-13 15:30:00,226.16,226.86,226.11,226.42,304624.0,219.4349,220.1141,219.3864,219.6872,304624.0
2020-11-16 09:30:00,227.07,227.42,225.86,226.78,79292.0,220.3178,220.6574,219.1438,220.0364,79292.0
2020-11-16 10:00:00,226.74,227.51,226.59,227.47,48271.0,219.9976,220.7447,219.8521,220.7059,48271.0
2020-11-16 10:30:00,227.43,227.71,227.23,227.71,75415.0,220.6671,220.9388,220.4731,220.9388,75415.0
2020-11-16 11:00:00,227.78,228.09,227.56,227.6,62264.0,221.0067,221.3075,220.7933,220.8321,62264.0
2020-11-16 11:30:00,227.57,227.61,227.34,227.5,31017.0,220.803,220.8418,220.5798,220.735,31017.0
2020-11-16 12:00:00,227.55,227.74,226.98,227.12,118748.0,220.7836,220.9679,220.2305,220.3663,118748.0
2020-11-16 12:30:00,227.09,227.22,226.75,226.95,71666.0,220.3372,220.4634,220.0073,220.2014,71666.0
2020-11-16 13:00:00,226.92,227.06,226.5,226.53,44784.0,220.1723,220.3081,219.7648,219.7939,44784.0
2020-11-16 13:30:00,226.51,227.04,226.3,226.97,26781.0,219.7745,220.2887,219.5707,220.2208,26781.0
2020-11-16 14:00:00,227.05,227.25,226.75,227.22,59431.0,220.2984,220.4925,220.0073,220.4634,59431.0
2020-11-16 14:30:00,227.27,227.33,226.78,226.84,43758.0,220.5119,220.5701,220.0364,220.0947,43758.0
2020-11-16 15:00:00,226.83,227.14,226.52,226.84,357580.0,220.085,220.3857,219.7842,220.0947,357580.0
2020-11-16 15:30:00,226.84,227.73,226.75,227.73,338199.0,220.0947,220.9582,220.0073,220.9582,338199.0
2020-11-17 09:30:00,227.42,227.85,226.5,226.55,46524.0,220.6574,221.0746,219.7648,219.8133,46524.0
2020-11-17 10:00:00,226.58,227.38,226.58,227.18,49764.0,219.8424,220.6186,219.8424,220.4246,49764.0
2020-11-17 10:30:00,227.19,227.95,227.18,227.95,55662.0,220.4343,221.1717,220.4246,221.1717,55662.0
2020-11-17 11:00:00,227.89,227.93,226.94,227.19,75242.0,221.1134,221.1523,220.1917,220.4343,75242.0
2020-11-17 11:30:00,227.17,227.46,226.97,227.4,39233.0,220.4149,220.6962,220.2208,220.638,39233.0
2020-11-17 12:00:00,227.46,227.84,227.35,227.55,49541.0,220.6962,221.0649,220.5895,220.7836,49541.0
2020-11-17 12:30:00,227.59,227.89,227.58,227.83,44406.0,220.8224,221.1134,220.8127,221.0552,44406.0
2020-11-17 13:00:00,227.86,228.23,227.83,228.19,37932.0,221.0843,221.4433,221.0552,221.4045,37932.0
2020-11-17 13:30:00,228.19,228.24,227.59,227.73,67678.0,221.4045,221.453,220.8224,220.9582,67678.0
2020-11-17 14:00:00,227.73,228.22,227.73,227.96,42505.0,220.9582,221.4336,220.9582,221.1814,42505.0
2020-11-17 14:30:00,227.96,228.29,227.96,228.0,37103.0,221.1814,221.5015,221.1814,221.2202,37103.0
2020-11-17 15:00:00,228.0,228.03,226.96,227.28,412907.0,221.2202,221.2493,220.2111,220.5216,412907.0
2020-11-17 15:30:00,227.26,227.57,227.05,227.3,644463.0,220.5022,220.803,220.2984,220.541,644463.0
2020-11-18 09:30:00,227.53,227.66,226.21,226.4,75283.0,220.7641,220.8903,219.4834,219.6677,75283.0
2020-11-18 10:00:00,226.44,227.03,226.23,226.81,42483.0,219.7066,220.279,219.5028,220.0656,42483.0
2020-11-18 10:30:00,226.84,227.28,226.62,227.21,38743.0,220.0947,220.5216,219.8812,220.4537,38743.0
2020-11-18 11:00:00,227.23,227.4,227.0,227.1,33195.0,220.4731,220.638,220.2499,220.3469,33195.0
2020-11-18 11:30:00,227.2,227.32,226.9,227.31,28908.0,220.444,220.5604,220.1529,220.5507,28908.0
2020-11-18 12:00:00,227.37,227.73,227.37,227.66,45469.0,220.6089,220.9582,220.6089,220.8903,45469.0
2020-11-18 12:30:00,227.7,227.84,227.44,227.53,37281.0,220.9291,221.0649,220.6768,220.7641,37281.0
2020-11-18 13:00:00,227.54,227.69,227.12,227.13,23482.0,220.7739,220.9194,220.3663,220.376,23482.0
2020-11-18 13:30:00,227.11,227.29,226.65,226.77,24924.0,220.3566,220.5313,219.9103,220.0267,24924.0
2020-11-18 14:00:00,226.73,227.0,226.35,226.54,92065.0,219.9879,220.2499,219.6192,219.8036,92065.0
2020-11-18 14:30:00,226.61,227.22,226.58,227.07,38531.0,219.8715,220.4634,219.8424,220.3178,38531.0
2020-11-18 15:00:00,227.09,227.54,226.87,227.11,43131.0,220.3372,220.7739,220.1238,220.3566,43131.0
2020-11-18 15:30:00,227.17,227.22,225.27,225.3,384704.0,220.4149,220.4634,218.5714,218.6005,384704.0
2020-11-19 09:30:00,224.87,225.86,224.39,225.8,47161.0,218.1832,219.1438,217.7175,219.0856,47161.0
2020-11-19 10:00:00,225.84,225.89,225.13,225.59,47819.0,219.1244,219.1729,218.4355,218.8818,47819.0
2020-11-19 10:30:00,225.53,226.33,225.48,226.05,31746.0,218.8236,219.5998,218.7751,219.3282,31746.0
2020-11-19 11:00:00,226.07,226.24,225.73,226.19,54191.0,219.3476,219.5125,219.0177,219.464,54191.0
2020-11-19 11:30:00,226.2,226.37,225.73,226.13,45468.0,219.4737,219.6386,219.0177,219.4058,45468.0
2020-11-19 12:00:00,226.15,226.48,225.96,226.1,28859.0,219.4252,219.7454,219.2408,219.3767,28859.0
2020-11-19 12:30:00,226.14,226.32,225.58,225.76,23752.0,219.4155,219.5901,218.8721,219.0468,23752.0
2020-11-19 13:00:00,225.84,226.27,225.72,226.11,26735.0,219.1244,219.5416,219.008,219.3864,26735.0
2020-11-19 13:30:00,226.11,226.63,226.07,226.51,30103.0,219.3864,219.8909,219.3476,219.7745,30103.0
2020-11-19 14:00:00,226.5,226.63,226.39,226.6,32936.0,219.7648,219.8909,219.658,219.8618,32936.0
2020-11-19 14:30:00,226.56,227.22,226.56,227.07,60817.0,219.823,220.4634,219.823,220.3178,60817.0
2020-11-19 15:00:00,227.02,227.08,226.56,226.78,55402.0,220.2693,220.3275,219.823,220.0364,55402.0
2020-11-19 15:30:00,226.76,227.14,226.63,226.78,264611.0,220.017,220.3857,219.8909,220.0364,264611.0
2020-11-20 09:30:00,226.71,226.8,226.06,226.34,122695.0,219.9685,220.0559,219.3379,219.6095,122695.0
2020-11-20 10:00:00,226.33,226.71,226.18,226.6,48867.0,219.5998,219.9685,219.4543,219.8618,48867.0
2020-11-20 10:30:00,226.65,227.04,226.48,226.84,26301.0,219.9103,220.2887,219.7454,220.0947,26301.0
2020-11-20 11:00:00,226.86,227.33,226.85,227.18,18576.0,220.1141,220.5701,220.1044,220.4246,18576.0
2020-11-20 11:30:00,227.13,227.2,226.54,226.74,41211.0,220.376,220.444,219.8036,219.9976,41211.0
2020-11-20 12:00:00,226.72,226.98,226.64,226.95,31529.0,219.9782,220.2305,219.9006,220.2014,31529.0
2020-11-20 12:30:00,226.94,226.98,226.69,226.87,30508.0,220.1917,220.2305,219.9491,220.1238,30508.0
2020-11-20 13:00:00,226.86,227.0,226.57,227.0,30852.0,220.1141,220.2499,219.8327,220.2499,30852.0
2020-11-20 13:30:00,227.0,227.09,226.86,226.93,38357.0,220.2499,220.3372,220.1141,220.182,38357.0
2020-11-20 14:00:00,226.93,226.97,226.69,226.92,35692.0,220.182,220.2208,219.9491,220.1723,35692.0
2020-11-20 14:30:00,226.86,227.08,226.69,226.77,29147.0,220.1141,220.3275,219.9491,220.0267,29147.0
2020-11-20 15:00:00,226.8,226.85,225.88,226.08,35845.0,220.0559,220.1044,219.1632,219.3573,35845.0
2020-11-20 15:30:00,226.0,226.41,225.34,225.37,713907.0,219.2796,219.6775,218.6393,218.6684,713907.0
2020-11-23 09:30:00,226.33,227.33,226.08,226.77,50109.0,219.5998,220.5701,219.3573,220.0267,50109.0
2020-11-23 10:00:00,226.78,226.78,224.79,224.87,70024.0,220.0364,220.0364,218.1056,218.1832,70024.0
2020-11-23 10:30:00,224.79,225.62,224.79,225.57,39876.0,218.1056,218.9109,218.1056,218.8624,39876.0
2020-11-23 11:00:00,225.54,225.57,224.02,224.3,30403.0,218.8333,218.8624,217.3585,217.6302,30403.0
2020-11-23 11:30:00,224.39,224.69,223.94,224.68,34481.0,217.7175,218.0086,217.2809,217.9989,34481.0
2020-11-23 12:00:00,224.52,225.06,224.34,225.0,23151.0,217.8437,218.3676,217.669,218.3094,23151.0
2020-11-23 12:30:00,225.0,225.27,224.87,225.26,38433.0,218.3094,218.5714,218.1832,218.5616,38433.0
2020-11-23 13:00:00,225.29,225.49,225.21,225.42,35565.0,218.5908,218.7848,218.5131,218.7169,35565.0
2020-11-23 13:30:00,225.41,225.52,225.16,225.24,59880.0,218.7072,218.8139,218.4646,218.5422,59880.0
2020-11-23 14:00:00,225.29,225.37,224.92,225.05,79956.0,218.5908,218.6684,218.2318,218.3579,79956.0
2020-11-23 14:30:00,225.05,225.78,225.02,225.71,165643.0,218.3579,219.0662,218.3288,218.9983,165643.0
2020-11-23 15:00:00,225.76,226.19,225.66,225.8,76916.0,219.0468,219.464,218.9498,219.0856,76916.0
2020-11-23 15:30:00,225.82,225.83,225.24,225.52,303572.0,219.105,219.1147,218.5422,218.8139,303572.0
2020-11-24 09:30:00,226.39,226.66,225.15,226.03,133743.0,219.658,219.92,218.4549,219.3088,133743.0
2020-11-24 10:00:00,226.05,226.28,225.89,226.0,36864.0,219.3282,219.5513,219.1729,219.2796,36864.0
2020-11-24 10:30:00,225.98,227.1,225.92,226.99,76209.0,219.2602,220.3469,219.202,220.2402,76209.0
2020-11-24 11:00:00,227.06,227.55,227.01,227.47,161292.0,220.3081,220.7836,220.2596,220.7059,161292.0
2020-11-24 11:30:00,227.41,227.76,227.27,227.46,68304.0,220.6477,220.9873,220.5119,220.6962,68304.0
2020-11-24 12:00:00,227.47,227.55,227.24,227.49,57129.0,220.7059,220.7836,220.4828,220.7253,57129.0
2020-11-24 12:30:00,227.49,227.83,227.46,227.66,98649.0,220.7253,221.0552,220.6962,220.8903,98649.0
2020-11-24 13:00:00,227.61,227.78,227.36,227.47,33750.0,220.8418,221.0067,220.5992,220.7059,33750.0
2020-11-24 13:30:00,227.53,228.21,227.53,227.97,48613.0,220.7641,221.4239,220.7641,221.1911,48613.0
2020-11-24 14:00:00,227.99,228.15,227.58,227.59,128201.0,221.2105,221.3657,220.8127,220.8224,128201.0
2020-11-24 14:30:00,227.6,227.9,227.53,227.84,49579.0,220.8321,221.1231,220.7641,221.0649,49579.0
2020-11-24 15:00:00,227.82,227.96,227.47,227.94,89146.0,221.0455,221.1814,220.7059,221.162,89146.0
2020-11-24 15:30:00,227.93,228.08,227.6,227.83,763344.0,221.1523,221.2978,220.8321,221.0552,763344.0
2020-11-25 09:30:00,228.12,228.86,228.12,228.7,115321.0,221.3366,222.0546,221.3366,221.8994,115321.0
2020-11-25 10:00:00,228.63,228.64,227.91,228.24,66996.0,221.8314,221.8411,221.1328,221.453,66996.0
2020-11-25 10:30:00,228.3,228.79,228.29,228.52,42941.0,221.5113,221.9867,221.5015,221.7247,42941.0
2020-11-25 11:00:00,228.54,228.87,228.29,228.49,37888.0,221.7441,222.0643,221.5015,221.6956,37888.0
2020-11-25 11:30:00,228.44,228.63,227.81,228.18,29742.0,221.6471,221.8314,221.0358,221.3948,29742.0
2020-11-25 12:00:00,228.23,228.51,228.13,228.42,31021.0,221.4433,221.715,221.3463,221.6277,31021.0
2020-11-25 12:30:00,228.44,228.84,228.43,228.83,30081.0,221.6471,222.0352,221.6374,222.0255,30081.0
2020-11-25 13:00:00,228.78,229.03,228.71,228.71,34419.0,221.977,222.2195,221.9091,221.9091,34419.0
2020-11-25 13:30:00,228.65,228.96,228.5,228.91,36816.0,221.8508,222.1516,221.7053,222.1031,36816.0
2020-11-25 14:00:00,228.89,228.89,228.43,228.76,39633.0,222.0837,222.0837,221.6374,221.9576,39633.0
2020-11-25 14:30:00,228.82,229.0,228.66,228.98,36364.0,222.0158,222.1904,221.8605,222.171,36364.0
2020-11-25 15:00:00,228.96,229.29,228.84,229.25,44119.0,222.1516,222.4718,222.0352,222.433,44119.0
2020-11-25 15:30:00,229.2,229.38,228.82,228.95,337690.0,222.3845,222.5591,222.0158,222.1419,337690.0
2020-11-27 09:30:00,230.41,230.52,230.0,230.45,77480.0,223.5585,223.6652,223.1607,223.5973,77480.0
2020-11-27 10:00:00,230.49,231.25,230.34,230.97,68729.0,223.6361,224.3735,223.4906,224.1019,68729.0
2020-11-27 10:30:00,231.12,231.32,230.94,231.09,53505.0,224.2474,224.4414,224.0727,224.2183,53505.0
2020-11-27 11:00:00,231.11,231.29,230.91,231.03,60922.0,224.2377,224.4123,224.0436,224.1601,60922.0
2020-11-27 11:30:00,230.99,231.13,230.25,230.4,92332.0,224.1213,224.2571,223.4033,223.5488,92332.0
2020-11-27 12:00:00,230.41,230.63,230.13,230.31,106027.0,223.5585,223.772,223.2868,223.4615,106027.0
2020-11-27 12:30:00,230.29,230.82,230.19,230.82,254178.0,223.4421,223.9563,223.345,223.9563,254178.0
2020-11-30 09:30:00,230.65,231.27,229.9,230.48,152291.0,223.7914,224.3929,223.0637,223.6264,152291.0
2020-11-30 10:00:00,230.6,230.6,229.61,229.67,54789.0,223.7429,223.7429,222.7823,222.8405,54789.0
2020-11-30 10:30:00,229.57,229.6,227.6,229.12,39209.0,222.7435,222.7726,220.8321,222.3069,39209.0
2020-11-30 11:00:00,229.05,229.32,228.8,228.9,74735.0,222.2389,222.5009,221.9964,222.0934,74735.0
2020-11-30 11:30:00,228.88,229.55,228.45,229.31,58858.0,222.074,222.7241,221.6568,222.4912,58858.0
2020-11-30 12:00:00,229.3,229.77,229.11,229.74,33212.0,222.4815,222.9375,222.2972,222.9084,33212.0
2020-11-30 12:30:00,229.77,229.91,229.5,229.87,42453.0,222.9375,223.0734,222.6756,223.0346,42453.0
2020-11-30 13:00:00,229.85,230.13,229.68,229.9,42718.0,223.0152,223.2868,222.8502,223.0637,42718.0
2020-11-30 13:30:00,229.87,230.32,229.85,230.04,79267.0,223.0346,223.4712,223.0152,223.1995,79267.0
2020-11-30 14:00:00,229.98,230.49,229.89,230.44,41231.0,223.1413,223.6361,223.054,223.5876,41231.0
2020-11-30 14:30:00,230.47,231.05,230.41,231.05,64407.0,223.6167,224.1795,223.5585,224.1795,64407.0
2020-11-30 15:00:00,231.1,231.18,230.41,230.41,79387.0,224.228,224.3056,223.5585,223.5585,79387.0
2020-11-30 15:30:00,230.44,231.38,230.4,231.18,149689.0,223.5876,224.4997,223.5488,224.3056,149689.0
2020-12-01 09:30:00,233.13,233.28,232.22,233.11,87467.0,226.1976,226.3432,225.3147,226.1782,87467.0
2020-12-01 10:00:00,233.15,233.79,233.08,233.3,92020.0,226.217,226.838,226.1491,226.3626,92020.0
2020-12-01 10:30:00,233.26,233.27,232.3,232.81,44618.0,226.3238,226.3335,225.3923,225.8871,44618.0
2020-12-01 11:00:00,232.88,233.45,232.87,233.42,42246.0,225.9551,226.5081,225.9454,226.479,42246.0
2020-12-01 11:30:00,233.41,233.71,233.06,233.63,63555.0,226.4693,226.7604,226.1297,226.6828,63555.0
2020-12-01 12:00:00,233.59,234.09,233.59,233.93,49525.0,226.6439,227.1291,226.6439,226.9738,49525.0
2020-12-01 12:30:00,233.9,234.1,233.56,233.65,35531.0,226.9447,227.1388,226.6148,226.7022,35531.0
2020-12-01 13:00:00,233.66,234.33,233.66,234.33,37167.0,226.7119,227.3619,226.7119,227.3619,37167.0
2020-12-01 13:30:00,234.3,234.56,234.2,234.29,36144.0,227.3328,227.5851,227.2358,227.3231,36144.0
2020-12-01 14:00:00,234.26,234.65,234.17,234.22,210698.0,227.294,227.6724,227.2067,227.2552,210698.0
2020-12-01 14:30:00,234.18,234.41,233.77,233.77,36907.0,227.2164,227.4396,226.8186,226.8186,36907.0
2020-12-01 15:00:00,233.87,233.87,233.01,233.53,81498.0,226.9156,226.9156,226.0812,226.5857,81498.0
2020-12-01 15:30:00,233.52,233.84,233.18,233.56,143276.0,226.576,226.8865,226.2461,226.6148,143276.0
2020-12-02 09:30:00,232.53,232.53,230.69,231.88,491272.0,225.6155,225.6155,223.8302,224.9848,491272.0
2020-12-02 10:00:00,232.0,232.68,231.72,232.6,40773.0,225.1012,225.761,224.8296,225.6834,40773.0
2020-12-02 10:30:00,232.56,232.75,232.1,232.32,26732.0,225.6446,225.8289,225.1983,225.4117,26732.0
2020-12-02 11:00:00,232.34,232.89,232.34,232.8,26034.0,225.4311,225.9648,225.4311,225.8774,26034.0
2020-12-02 11:30:00,232.81,233.05,232.5,233.03,26771.0,225.8871,226.12,225.5864,226.1006,26771.0
2020-12-02 12:00:00,233.03,233.22,232.77,232.89,29820.0,226.1006,226.2849,225.8483,225.9648,29820.0
2020-12-02 12:30:00,232.93,232.94,232.55,232.65,18311.0,226.0036,226.0133,225.6349,225.7319,18311.0
2020-12-02 13:00:00,232.7,233.07,232.57,232.73,13889.0,225.7804,226.1394,225.6543,225.8095,13889.0
2020-12-02 13:30:00,232.77,232.8,232.29,232.43,57565.0,225.8483,225.8774,225.3826,225.5184,57565.0
2020-12-02 14:00:00,232.46,232.85,232.25,232.85,42694.0,225.5475,225.926,225.3438,225.926,42694.0
2020-12-02 14:30:00,232.87,233.03,232.71,233.03,32730.0,225.9454,226.1006,225.7901,226.1006,32730.0
2020-12-02 15:00:00,233.0,233.2,232.58,232.62,175726.0,226.0715,226.2655,225.664,225.7028,175726.0
2020-12-02 15:30:00,232.64,233.02,232.58,232.95,329661.0,225.7222,226.0909,225.664,226.023,329661.0
2020-12-03 09:30:00,233.42,233.92,233.25,233.83,86122.0,226.479,226.9641,226.3141,226.8768,86122.0
2020-12-03 10:00:00,233.87,234.55,233.87,234.19,57797.0,226.9156,227.5754,226.9156,227.2261,57797.0
2020-12-03 10:30:00,234.2,234.33,233.56,233.58,59153.0,227.2358,227.3619,226.6148,226.6342,59153.0
2020-12-03 11:00:00,233.57,233.77,233.11,233.66,35078.0,226.6245,226.8186,226.1782,226.7119,35078.0
2020-12-03 11:30:00,233.73,233.96,233.48,233.89,30478.0,226.7798,227.0029,226.5372,226.935,30478.0
2020-12-03 12:00:00,233.96,234.09,233.47,233.67,29481.0,227.0029,227.1291,226.5275,226.7216,29481.0
2020-12-03 12:30:00,233.61,233.84,233.39,233.55,20015.0,226.6634,226.8865,226.4499,226.6051,20015.0
2020-12-03 13:00:00,233.55,233.59,233.27,233.55,30427.0,226.6051,226.6439,226.3335,226.6051,30427.0
2020-12-03 13:30:00,233.5,233.55,233.06,233.09,33849.0,226.5566,226.6051,226.1297,226.1588,33849.0
2020-12-03 14:00:00,233.11,233.41,233.09,233.25,66620.0,226.1782,226.4693,226.1588,226.3141,66620.0
2020-12-03 14:30:00,233.33,233.69,233.33,233.68,29867.0,226.3917,226.741,226.3917,226.7313,29867.0
2020-12-03 15:00:00,233.69,233.96,233.47,233.85,314881.0,226.741,227.0029,226.5275,226.8962,314881.0
2020-12-03 15:30:00,233.87,233.94,232.45,232.94,614666.0,226.9156,226.9835,225.5378,226.0133,614666.0
2020-12-04 09:30:00,233.27,233.76,232.92,233.73,78880.0,226.3335,226.8089,225.9939,226.7798,78880.0
2020-12-04 10:00:00,233.79,234.01,233.33,233.34,54819.0,226.838,227.0515,226.3917,226.4014,54819.0
2020-12-04 10:30:00,233.32,234.15,233.32,233.85,118099.0,226.382,227.1873,226.382,226.8962,118099.0
2020-12-04 11:00:00,233.85,234.03,233.6,234.02,48852.0,226.8962,227.0709,226.6536,227.0612,48852.0
2020-12-04 11:30:00,234.04,234.33,233.96,233.98,30641.0,227.0806,227.3619,227.0029,227.0223,30641.0
2020-12-04 12:00:00,234.02,234.28,233.95,234.1,32077.0,227.0612,227.3134,226.9932,227.1388,32077.0
2020-12-04 12:30:00,234.09,234.24,234.08,234.2,26974.0,227.1291,227.2746,227.1194,227.2358,26974.0
2020-12-04 13:00:00,234.23,234.25,233.99,234.02,16877.0,227.2649,227.2843,227.0321,227.0612,16877.0
2020-12-04 13:30:00,234.04,234.23,233.81,233.88,25066.0,227.0806,227.2649,226.8574,226.9253,25066.0
2020-12-04 14:00:00,233.88,234.04,233.73,233.74,54800.0,226.9253,227.0806,226.7798,226.7895,54800.0
2020-12-04 14:30:00,233.74,234.12,233.71,234.1,14009.0,226.7895,227.1582,226.7604,227.1388,14009.0
2020-12-04 15:00:00,234.11,234.2,233.89,234.03,39587.0,227.1485,227.2358,226.935,227.0709,39587.0
2020-12-04 15:30:00,234.07,234.48,233.88,234.48,192120.0,227.1097,227.5075,226.9253,227.5075,192120.0
2020-12-07 09:30:00,234.34,235.43,234.34,235.43,50095.0,227.3716,228.4292,227.3716,228.4292,50095.0
2020-12-07 10:00:00,235.49,235.6,235.25,235.35,38471.0,228.4874,228.5942,228.2546,228.3516,38471.0
2020-12-07 10:30:00,235.38,235.46,235.08,235.21,57827.0,228.3807,228.4583,228.0896,228.2158,57827.0
2020-12-07 11:00:00,235.13,235.59,235.13,235.43,47649.0,228.1382,228.5845,228.1382,228.4292,47649.0
2020-12-07 11:30:00,235.44,235.5,235.18,235.4,38202.0,228.4389,228.4972,228.1867,228.4001,38202.0
2020-12-07 12:00:00,235.3,235.31,235.05,235.26,19551.0,228.3031,228.3128,228.0605,228.2643,19551.0
2020-12-07 12:30:00,235.27,235.3,235.01,235.01,46752.0,228.274,228.3031,228.0217,228.0217,46752.0
2020-12-07 13:00:00,234.99,235.01,234.7,234.88,28942.0,228.0023,228.0217,227.7209,227.8956,28942.0
2020-12-07 13:30:00,234.83,234.99,234.59,234.9,21944.0,227.8471,228.0023,227.6142,227.915,21944.0
2020-12-07 14:00:00,234.89,235.06,234.6,234.99,59983.0,227.9053,228.0702,227.6239,228.0023,59983.0
2020-12-07 14:30:00,235.0,235.2,234.97,235.05,28363.0,228.012,228.2061,227.9829,228.0605,28363.0
2020-12-07 15:00:00,235.06,235.28,234.89,235.17,34431.0,228.0702,228.2837,227.9053,228.177,34431.0
2020-12-07 15:30:00,235.14,235.33,234.5,235.24,119240.0,228.1479,228.3322,227.5269,228.2449,119240.0
2020-12-08 09:30:00,234.66,235.18,234.27,234.7,78584.0,227.6821,228.1867,227.3037,227.7209,78584.0
2020-12-08 10:00:00,234.71,235.1,233.94,234.16,29334.0,227.7306,228.109,226.9835,227.197,29334.0
2020-12-08 10:30:00,234.29,235.12,234.28,235.06,29562.0,227.3231,228.1285,227.3134,228.0702,29562.0
2020-12-08 11:00:00,235.11,235.24,234.84,235.18,36934.0,228.1187,228.2449,227.8568,228.1867,36934.0
2020-12-08 11:30:00,235.1,235.46,235.04,235.44,17643.0,228.109,228.4583,228.0508,228.4389,17643.0
2020-12-08 12:00:00,235.5,235.67,235.28,235.42,30639.0,228.4972,228.6621,228.2837,228.4195,30639.0
2020-12-08 12:30:00,235.41,235.77,235.4,235.63,27834.0,228.4098,228.7591,228.4001,228.6233,27834.0
2020-12-08 13:00:00,235.68,236.01,235.66,235.98,28108.0,228.6718,228.992,228.6524,228.9629,28108.0
2020-12-08 13:30:00,235.96,236.22,235.96,236.05,50360.0,228.9435,229.1957,228.9435,229.0308,50360.0
2020-12-08 14:00:00,236.06,236.54,235.93,236.5,68369.0,229.0405,229.5062,228.9144,229.4674,68369.0
2020-12-08 14:30:00,236.52,236.53,236.2,236.28,51796.0,229.4868,229.4965,229.1763,229.254,51796.0
2020-12-08 15:00:00,236.29,236.33,236.06,236.21,49363.0,229.2637,229.3025,229.0405,229.186,49363.0
2020-12-08 15:30:00,236.14,236.32,236.03,236.15,114556.0,229.1181,229.2928,229.0114,229.1278,114556.0
2020-12-09 09:30:00,236.37,236.37,235.6,236.15,64983.0,229.3413,229.3413,228.5942,229.1278,64983.0
2020-12-09 10:00:00,236.16,236.16,234.94,235.64,36692.0,229.1375,229.1375,227.9538,228.633,36692.0
2020-12-09 10:30:00,235.62,235.87,235.37,235.85,53889.0,228.6136,228.8561,228.371,228.8367,53889.0
2020-12-09 11:00:00,235.82,235.86,235.21,235.6,73941.0,228.8076,228.8464,228.2158,228.5942,73941.0
2020-12-09 11:30:00,235.59,235.61,235.12,235.48,20098.0,228.5845,228.6039,228.1285,228.4777,20098.0
2020-12-09 12:00:00,235.51,235.51,234.54,234.82,35277.0,228.5069,228.5069,227.5657,227.8374,35277.0
2020-12-09 12:30:00,234.83,234.83,233.22,233.89,39545.0,227.8471,227.8471,226.2849,226.935,39545.0
2020-12-09 13:00:00,233.74,233.9,232.72,232.89,47105.0,226.7895,226.9447,225.7998,225.9648,47105.0
2020-12-09 13:30:00,232.79,232.84,231.48,231.56,43332.0,225.8677,225.9162,224.5967,224.6743,43332.0
2020-12-09 14:00:00,231.56,232.69,231.56,232.68,51659.0,224.6743,225.7707,224.6743,225.761,51659.0
2020-12-09 14:30:00,232.7,232.7,231.64,232.2,35509.0,225.7804,225.7804,224.7519,225.2953,35509.0
2020-12-09 15:00:00,232.12,232.51,231.31,231.31,69178.0,225.2177,225.5961,224.4317,224.4317,69178.0
2020-12-09 15:30:00,231.26,232.67,231.22,232.02,123922.0,224.3832,225.7513,224.3444,225.1206,123922.0
2020-12-10 09:30:00,230.82,232.85,229.92,232.68,95420.0,223.9563,225.926,223.0831,225.761,95420.0
2020-12-10 10:00:00,232.73,233.33,232.28,232.92,47069.0,225.8095,226.3917,225.3729,225.9939,47069.0
2020-12-10 10:30:00,232.89,233.38,232.51,233.25,24817.0,225.9648,226.4402,225.5961,226.3141,24817.0
2020-12-10 11:00:00,233.1,233.61,232.96,233.41,42368.0,226.1685,226.6634,226.0327,226.4693,42368.0
2020-12-10 11:30:00,233.43,233.44,232.38,232.44,53800.0,226.4887,226.4984,225.4699,225.5281,53800.0
2020-12-10 12:00:00,232.39,233.0,232.35,232.55,46314.0,225.4796,226.0715,225.4408,225.6349,46314.0
2020-12-10 12:30:00,232.59,232.93,232.09,232.24,43647.0,225.6737,226.0036,225.1886,225.3341,43647.0
2020-12-10 13:00:00,232.22,233.08,232.22,233.01,33204.0,225.3147,226.1491,225.3147,226.0812,33204.0
2020-12-10 13:30:00,233.01,233.01,232.45,232.73,31379.0,226.0812,226.0812,225.5378,225.8095,31379.0
2020-12-10 14:00:00,232.73,232.82,232.24,232.29,50161.0,225.8095,225.8968,225.3341,225.3826,50161.0
2020-12-10 14:30:00,232.29,232.63,232.06,232.06,43485.0,225.3826,225.7125,225.1594,225.1594,43485.0
2020-12-10 15:00:00,232.23,232.87,232.23,232.81,49906.0,225.3244,225.9454,225.3244,225.8871,49906.0
2020-12-10 15:30:00,232.86,233.3,232.81,232.81,147834.0,225.9357,226.3626,225.8871,225.8871,147834.0
2020-12-11 09:30:00,231.89,232.0,231.01,231.7,88383.0,224.9945,225.1012,224.1407,224.8101,88383.0
2020-12-11 10:00:00,231.62,232.39,231.62,232.23,53817.0,224.7325,225.4796,224.7325,225.3244,53817.0
2020-12-11 10:30:00,232.07,232.12,231.28,231.5,70714.0,225.1691,225.2177,224.4026,224.6161,70714.0
2020-12-11 11:00:00,231.53,231.8,231.05,231.08,103158.0,224.6452,224.9072,224.1795,224.2086,103158.0
2020-12-11 11:30:00,231.06,231.26,230.5,230.85,59911.0,224.1892,224.3832,223.6458,223.9854,59911.0
2020-12-11 12:00:00,230.95,231.15,230.28,230.49,38811.0,224.0825,224.2765,223.4324,223.6361,38811.0
2020-12-11 12:30:00,230.49,230.87,230.09,230.85,51125.0,223.6361,224.0048,223.248,223.9854,51125.0
2020-12-11 13:00:00,230.83,231.32,230.79,231.06,22250.0,223.966,224.4414,223.9272,224.1892,22250.0
2020-12-11 13:30:00,231.23,232.08,231.21,231.88,33138.0,224.3541,225.1788,224.3347,224.9848,33138.0
2020-12-11 14:00:00,231.92,232.05,231.71,231.9,46996.0,225.0236,225.1497,224.8199,225.0042,46996.0
2020-12-11 14:30:00,231.9,232.3,231.9,232.02,27218.0,225.0042,225.3923,225.0042,225.1206,27218.0
2020-12-11 15:00:00,231.99,232.59,231.75,232.22,77580.0,225.0915,225.6737,224.8587,225.3147,77580.0
2020-12-11 15:30:00,232.26,232.54,232.0,232.49,434566.0,225.3535,225.6252,225.1012,225.5767,434566.0
2020-12-14 09:30:00,233.38,234.7,233.13,234.68,114620.0,226.8041,228.087,226.5612,228.0675,114620.0
2020-12-14 10:00:00,234.71,235.14,234.45,234.93,42186.0,228.0967,228.5146,227.844,228.3105,42186.0
2020-12-14 10:30:00,234.97,235.01,234.35,234.39,41121.0,228.3493,228.3882,227.7468,227.7857,41121.0
2020-12-14 11:00:00,234.35,234.87,234.06,234.6,56806.0,227.7468,228.2522,227.465,227.9898,56806.0
2020-12-14 11:30:00,234.65,234.65,234.15,234.6,72072.0,228.0384,228.0384,227.5525,227.9898,72072.0
2020-12-14 12:00:00,234.57,234.58,234.24,234.33,50445.0,227.9606,227.9703,227.6399,227.7274,50445.0
2020-12-14 12:30:00,234.2,234.33,233.7,233.78,173344.0,227.601,227.7274,227.1151,227.1929,173344.0
2020-12-14 13:00:00,233.93,234.07,233.3,233.71,14236.0,227.3386,227.4747,226.7264,227.1248,14236.0
2020-12-14 13:30:00,233.61,234.1,233.6,233.94,52789.0,227.0277,227.5039,227.0179,227.3484,52789.0
2020-12-14 14:00:00,234.02,234.15,233.78,233.98,56992.0,227.4261,227.5525,227.1929,227.3872,56992.0
2020-12-14 14:30:00,233.92,234.04,233.29,233.97,42143.0,227.3289,227.4455,226.7167,227.3775,42143.0
2020-12-14 15:00:00,233.98,234.08,233.64,233.9,207088.0,227.3872,227.4844,227.0568,227.3095,207088.0
2020-12-14 15:30:00,233.91,233.91,232.77,232.77,452062.0,227.3192,227.3192,226.2113,226.2113,452062.0
2020-12-15 09:30:00,234.69,234.95,234.29,234.59,85107.0,228.0772,228.3299,227.6885,227.9801,85107.0
2020-12-15 10:00:00,234.49,234.82,234.38,234.57,40169.0,227.8829,228.2036,227.776,227.9606,40169.0
2020-12-15 10:30:00,234.65,234.79,234.18,234.21,18863.0,228.0384,228.1744,227.5816,227.6108,18863.0
2020-12-15 11:00:00,234.2,234.23,233.28,233.72,75888.0,227.601,227.6302,226.707,227.1346,75888.0
2020-12-15 11:30:00,233.68,234.18,233.67,234.04,42073.0,227.0957,227.5816,227.086,227.4455,42073.0
2020-12-15 12:00:00,234.02,234.41,233.99,234.34,54552.0,227.4261,227.8051,227.397,227.7371,54552.0
2020-12-15 12:30:00,234.4,234.68,234.34,234.57,35257.0,227.7954,228.0675,227.7371,227.9606,35257.0
2020-12-15 13:00:00,234.66,234.95,234.54,234.78,34189.0,228.0481,228.3299,227.9315,228.1647,34189.0
2020-12-15 13:30:00,234.75,235.0,234.73,234.97,45393.0,228.1355,228.3785,228.1161,228.3493,45393.0
2020-12-15 14:00:00,234.87,235.22,234.76,235.0,56909.0,228.2522,228.5923,228.1453,228.3785,56909.0
2020-12-15 14:30:00,235.13,235.24,235.05,235.19,27570.0,228.5048,228.6117,228.4271,228.5631,27570.0
2020-12-15 15:00:00,235.2,235.39,235.08,235.23,49515.0,228.5729,228.7575,228.4562,228.602,49515.0
2020-12-15 15:30:00,235.21,235.54,235.02,235.54,101445.0,228.5826,228.9033,228.3979,228.9033,101445.0
2020-12-16 09:30:00,235.91,235.95,234.95,235.53,50097.0,229.2629,229.3017,228.3299,228.8936,50097.0
2020-12-16 10:00:00,235.55,236.0,235.17,235.97,68875.0,228.913,229.3503,228.5437,229.3212,68875.0
2020-12-16 10:30:00,235.97,236.35,235.93,236.12,24581.0,229.3212,229.6905,229.2823,229.4669,24581.0
2020-12-16 11:00:00,236.17,236.42,235.92,236.2,34686.0,229.5155,229.7585,229.2726,229.5447,34686.0
2020-12-16 11:30:00,236.18,236.56,236.16,236.46,46142.0,229.5253,229.8945,229.5058,229.7974,46142.0
2020-12-16 12:00:00,236.54,236.63,236.37,236.52,17861.0,229.8751,229.9626,229.7099,229.8557,17861.0
2020-12-16 12:30:00,236.4,236.6,236.24,236.54,27729.0,229.7391,229.9334,229.5836,229.8751,27729.0
2020-12-16 13:00:00,236.58,236.58,236.32,236.43,25342.0,229.914,229.914,229.6613,229.7682,25342.0
2020-12-16 13:30:00,236.41,236.7,236.4,236.54,40304.0,229.7488,230.0306,229.7391,229.8751,40304.0
2020-12-16 14:00:00,236.61,236.69,235.96,236.24,44310.0,229.9431,230.0209,229.3115,229.5836,44310.0
2020-12-16 14:30:00,236.24,237.08,236.24,237.05,82647.0,229.5836,230.3999,229.5836,230.3707,82647.0
2020-12-16 15:00:00,237.02,237.29,236.84,237.23,53569.0,230.3416,230.604,230.1667,230.5457,53569.0
2020-12-16 15:30:00,237.23,237.41,236.75,236.76,119842.0,230.5457,230.7206,230.0792,230.0889,119842.0
2020-12-17 09:30:00,238.4,238.98,238.28,238.72,63725.0,231.6827,232.2464,231.5661,231.9937,63725.0
2020-12-17 10:00:00,238.73,238.86,238.34,238.76,40152.0,232.0034,232.1297,231.6244,232.0326,40152.0
2020-12-17 10:30:00,238.76,238.91,238.38,238.39,93295.0,232.0326,232.1783,231.6633,231.673,93295.0
2020-12-17 11:00:00,238.42,238.75,238.4,238.73,40059.0,231.7021,232.0228,231.6827,232.0034,40059.0
2020-12-17 11:30:00,238.76,238.76,238.03,238.48,42251.0,232.0326,232.0326,231.3231,231.7604,42251.0
2020-12-17 12:00:00,238.5,238.61,238.26,238.51,43650.0,231.7799,231.8868,231.5466,231.7896,43650.0
2020-12-17 12:30:00,238.46,238.79,238.31,238.73,51812.0,231.741,232.0617,231.5952,232.0034,51812.0
2020-12-17 13:00:00,238.74,238.9,238.61,238.62,63449.0,232.0131,232.1686,231.8868,231.8965,63449.0
2020-12-17 13:30:00,238.64,238.9,238.52,238.82,62718.0,231.9159,232.1686,231.7993,232.0909,62718.0
2020-12-17 14:00:00,238.82,238.94,238.74,238.75,48000.0,232.0909,232.2075,232.0131,232.0228,48000.0
2020-12-17 14:30:00,238.75,238.86,238.63,238.75,27577.0,232.0228,232.1297,231.9062,232.0228,27577.0
2020-12-17 15:00:00,238.74,238.78,238.49,238.55,47582.0,232.0131,232.052,231.7702,231.8285,47582.0
2020-12-17 15:30:00,238.51,239.14,238.32,239.0,327013.0,231.7896,232.4018,231.605,232.2658,327013.0
2020-12-18 09:30:00,239.76,239.86,238.34,238.52,49472.0,233.0044,233.1016,231.6244,231.7993,49472.0
2020-12-18 10:00:00,238.47,238.47,237.84,238.15,77469.0,231.7507,231.7507,231.1385,231.4397,77469.0
2020-12-18 10:30:00,238.2,238.42,237.97,238.35,44170.0,231.4883,231.7021,231.2648,231.6341,44170.0
2020-12-18 11:00:00,238.37,238.51,237.39,237.84,62801.0,231.6535,231.7896,230.7012,231.1385,62801.0
2020-12-18 11:30:00,237.82,238.06,237.76,237.93,28488.0,231.119,231.3523,231.0607,231.2259,28488.0
2020-12-18 12:00:00,237.87,238.38,237.78,238.33,81701.0,231.1676,231.6633,231.0802,231.6147,81701.0
2020-12-18 12:30:00,238.32,238.61,238.22,238.25,39408.0,231.605,231.8868,231.5078,231.5369,39408.0
2020-12-18 13:00:00,238.23,238.44,237.95,238.09,21506.0,231.5175,231.7216,231.2454,231.3814,21506.0
2020-12-18 13:30:00,238.08,238.1,237.72,238.08,28778.0,231.3717,231.3912,231.0219,231.3717,28778.0
2020-12-18 14:00:00,238.04,238.04,237.57,237.76,31114.0,231.3328,231.3328,230.8761,231.0607,31114.0
2020-12-18 14:30:00,237.77,238.07,237.44,237.64,32366.0,231.0705,231.362,230.7497,230.9441,32366.0
2020-12-18 15:00:00,237.68,237.75,237.05,237.29,61063.0,230.983,231.051,230.3707,230.604,61063.0
2020-12-18 15:30:00,237.28,239.09,237.04,238.72,419238.0,230.5943,232.3533,230.361,231.9937,419238.0
2020-12-21 09:30:00,236.54,237.72,236.12,236.44,88384.0,229.8751,231.0219,229.4669,229.7779,88384.0
2020-12-21 10:00:00,236.39,236.68,234.51,234.98,161553.0,229.7293,230.0112,227.9023,228.3591,161553.0
2020-12-21 10:30:00,234.81,235.22,234.44,235.03,68553.0,228.1939,228.5923,227.8343,228.4077,68553.0
2020-12-21 11:00:00,235.01,236.16,235.01,236.14,50404.0,228.3882,229.5058,228.3882,229.4864,50404.0
2020-12-21 11:30:00,236.13,237.01,236.12,236.77,38887.0,229.4767,230.3319,229.4669,230.0986,38887.0
2020-12-21 12:00:00,236.81,237.62,236.8,237.62,41089.0,230.1375,230.9247,230.1278,230.9247,41089.0
2020-12-21 12:30:00,237.66,238.24,237.63,238.03,38121.0,230.9636,231.5272,230.9344,231.3231,38121.0
2020-12-21 13:00:00,238.02,238.45,237.93,238.42,55720.0,231.3134,231.7313,231.2259,231.7021,55720.0
2020-12-21 13:30:00,238.39,238.8,238.36,238.67,67390.0,231.673,232.0714,231.6438,231.9451,67390.0
2020-12-21 14:00:00,238.63,238.67,238.3,238.64,78871.0,231.9062,231.9451,231.5855,231.9159,78871.0
2020-12-21 14:30:00,238.63,238.89,238.54,238.54,42675.0,231.9062,232.1589,231.8188,231.8188,42675.0
2020-12-21 15:00:00,238.64,238.64,238.08,238.22,61281.0,231.9159,231.9159,231.3717,231.5078,61281.0
2020-12-21 15:30:00,238.19,238.69,237.68,238.63,110644.0,231.4786,231.9645,230.983,231.9062,110644.0
2020-12-22 09:30:00,239.15,239.99,238.58,239.92,53780.0,232.4116,233.2279,231.8576,233.1599,53780.0
2020-12-22 10:00:00,239.88,239.91,239.01,239.4,34776.0,233.121,233.1502,232.2755,232.6545,34776.0
2020-12-22 10:30:00,239.41,239.91,239.15,239.43,24860.0,232.6642,233.1502,232.4116,232.6837,24860.0
2020-12-22 11:00:00,239.42,239.59,238.86,239.2,46114.0,232.674,232.8392,232.1297,232.4602,46114.0
2020-12-22 11:30:00,239.18,239.2,237.76,238.72,30546.0,232.4407,232.4602,231.0607,231.9937,30546.0
2020-12-22 12:00:00,238.88,239.17,238.75,238.84,26837.0,232.1492,232.431,232.0228,232.1103,26837.0
2020-12-22 12:30:00,238.92,239.31,238.87,239.19,21115.0,232.188,232.5671,232.1395,232.4504,21115.0
2020-12-22 13:00:00,239.31,239.61,239.24,239.51,50052.0,232.5671,232.8586,232.499,232.7614,50052.0
2020-12-22 13:30:00,239.51,239.83,239.51,239.66,18958.0,232.7614,233.0724,232.7614,232.9072,18958.0
2020-12-22 14:00:00,239.76,239.86,239.63,239.81,47292.0,233.0044,233.1016,232.878,233.053,47292.0
2020-12-22 14:30:00,239.75,239.77,239.28,239.53,44386.0,232.9947,233.0141,232.5379,232.7809,44386.0
2020-12-22 15:00:00,239.49,239.64,239.21,239.29,50065.0,232.742,232.8878,232.4699,232.5476,50065.0
2020-12-22 15:30:00,239.28,239.72,239.01,239.65,448659.0,232.5379,232.9655,232.2755,232.8975,448659.0
2020-12-23 09:30:00,240.03,240.14,238.71,239.36,58936.0,233.2668,233.3737,231.984,232.6157,58936.0
2020-12-23 10:00:00,239.39,239.51,239.02,239.14,34735.0,232.6448,232.7614,232.2852,232.4018,34735.0
2020-12-23 10:30:00,239.18,239.55,239.0,239.43,33803.0,232.4407,232.8003,232.2658,232.6837,33803.0
2020-12-23 11:00:00,239.34,239.54,239.17,239.17,49656.0,232.5962,232.7906,232.431,232.431,49656.0
2020-12-23 11:30:00,239.2,239.57,239.12,239.51,52512.0,232.4602,232.8197,232.3824,232.7614,52512.0
2020-12-23 12:00:00,239.52,239.71,239.42,239.68,31916.0,232.7711,232.9558,232.674,232.9266,31916.0
2020-12-23 12:30:00,239.71,239.85,239.52,239.66,25153.0,232.9558,233.0918,232.7711,232.9072,25153.0
2020-12-23 13:00:00,239.65,239.82,239.58,239.76,39111.0,232.8975,233.0627,232.8295,233.0044,39111.0
2020-12-23 13:30:00,239.69,239.87,239.62,239.67,29023.0,232.9364,233.1113,232.8683,232.9169,29023.0
2020-12-23 14:00:00,239.67,239.71,239.39,239.42,43727.0,232.9169,232.9558,232.6448,232.674,43727.0
2020-12-23 14:30:00,239.42,239.6,239.29,239.32,50427.0,232.674,232.8489,232.5476,232.5768,50427.0
2020-12-23 15:00:00,239.34,239.46,239.15,239.18,39936.0,232.5962,232.7128,232.4116,232.4407,39936.0
2020-12-23 15:30:00,239.22,239.32,238.2,238.21,99299.0,232.4796,232.5768,231.4883,231.4981,99299.0
2020-12-24 09:30:00,238.81,239.75,238.53,239.45,76272.0,232.0811,232.9947,231.809,232.7031,76272.0
2020-12-24 10:00:00,239.51,239.7,239.26,239.64,47078.0,232.7614,232.9461,232.5185,232.8878,47078.0
2020-12-24 10:30:00,239.58,239.81,238.91,238.91,104344.0,232.8295,233.053,232.1783,232.1783,104344.0
2020-12-24 11:00:00,238.86,239.17,238.77,238.78,267677.0,232.1297,232.431,232.0423,232.052,267677.0
2020-12-24 11:30:00,238.79,238.98,238.56,238.77,67276.0,232.0617,232.2464,231.8382,232.0423,67276.0
2020-12-24 12:00:00,238.77,238.94,238.52,238.94,76565.0,232.0423,232.2075,231.7993,232.2075,76565.0
2020-12-24 12:30:00,238.96,239.29,238.79,239.29,113792.0,232.2269,232.5476,232.0617,232.5476,113792.0
2020-12-28 09:30:00,241.18,241.25,240.3,240.58,87019.0,234.3844,234.4524,233.5292,233.8013,87019.0
2020-12-28 10:00:00,240.58,240.71,239.5,240.01,145525.0,233.8013,233.9276,232.7517,233.2473,145525.0
2020-12-28 10:30:00,240.01,240.97,240.0,240.91,104940.0,233.2473,234.1803,233.2376,234.122,104940.0
2020-12-28 11:00:00,240.92,241.1,240.71,241.05,70466.0,234.1317,234.3066,233.9276,234.258,70466.0
2020-12-28 11:30:00,241.08,241.16,240.79,240.98,159543.0,234.2872,234.3649,234.0054,234.19,159543.0
2020-12-28 12:00:00,240.98,241.31,240.84,241.29,45322.0,234.19,234.5107,234.0539,234.4913,45322.0
2020-12-28 12:30:00,241.3,241.35,241.11,241.31,62706.0,234.501,234.5496,234.3163,234.5107,62706.0
2020-12-28 13:00:00,241.31,241.47,241.23,241.46,49530.0,234.5107,234.6662,234.433,234.6565,49530.0
2020-12-28 13:30:00,241.49,241.59,241.4,241.47,61556.0,234.6856,234.7828,234.5982,234.6662,61556.0
2020-12-28 14:00:00,241.43,241.63,241.4,241.63,38841.0,234.6273,234.8217,234.5982,234.8217,38841.0
2020-12-28 14:30:00,241.65,241.7,241.53,241.59,33834.0,234.8411,234.8897,234.7245,234.7828,33834.0
2020-12-28 15:00:00,241.6,241.73,241.33,241.38,100434.0,234.7925,234.9189,234.5301,234.5787,100434.0
2020-12-28 15:30:00,241.37,241.49,241.16,241.25,314225.0,234.569,234.6856,234.3649,234.4524,314225.0
2020-12-29 09:30:00,242.61,242.82,241.19,241.46,74058.0,235.7741,235.9782,234.3941,234.6565,74058.0
2020-12-29 10:00:00,241.46,241.59,240.55,241.41,109493.0,234.6565,234.7828,233.7721,234.6079,109493.0
2020-12-29 10:30:00,241.41,241.96,241.39,241.88,39770.0,234.6079,235.1424,234.5885,235.0646,39770.0
2020-12-29 11:00:00,241.86,241.97,241.17,241.68,23763.0,235.0452,235.1521,234.3747,234.8703,23763.0
2020-12-29 11:30:00,241.75,241.81,241.32,241.4,34650.0,234.9383,234.9966,234.5204,234.5982,34650.0
2020-12-29 12:00:00,241.46,241.47,240.8,240.93,32637.0,234.6565,234.6662,234.0151,234.1414,32637.0
2020-12-29 12:30:00,240.84,240.88,240.16,240.68,74206.0,234.0539,234.0928,233.3931,233.8985,74206.0
2020-12-29 13:00:00,240.75,241.02,240.64,240.99,30547.0,233.9665,234.2289,233.8596,234.1997,30547.0
2020-12-29 13:30:00,241.01,241.18,240.78,241.1,26230.0,234.2192,234.3844,233.9956,234.3066,26230.0
2020-12-29 14:00:00,241.06,241.08,240.64,240.69,28985.0,234.2677,234.2872,233.8596,233.9082,28985.0
2020-12-29 14:30:00,240.64,240.89,240.44,240.83,33016.0,233.8596,234.1025,233.6652,234.0442,33016.0
2020-12-29 15:00:00,240.85,241.15,240.59,241.08,79119.0,234.0637,234.3552,233.811,234.2872,79119.0
2020-12-29 15:30:00,241.07,241.1,240.4,240.75,408085.0,234.2775,234.3066,233.6263,233.9665,408085.0
2020-12-30 09:30:00,241.67,242.05,240.97,241.29,48007.0,234.8606,235.2299,234.1803,234.4913,48007.0
2020-12-30 10:00:00,241.35,241.48,240.96,241.2,98047.0,234.5496,234.6759,234.1706,234.4038,98047.0
2020-12-30 10:30:00,241.25,241.35,240.53,240.97,105541.0,234.4524,234.5496,233.7527,234.1803,105541.0
2020-12-30 11:00:00,241.02,241.16,240.83,241.06,84152.0,234.2289,234.3649,234.0442,234.2677,84152.0
2020-12-30 11:30:00,240.97,241.3,240.96,241.16,40116.0,234.1803,234.501,234.1706,234.3649,40116.0
2020-12-30 12:00:00,241.19,241.24,241.01,241.17,83427.0,234.3941,234.4427,234.2192,234.3747,83427.0
2020-12-30 12:30:00,241.18,241.18,240.84,241.0,52996.0,234.3844,234.3844,234.0539,234.2094,52996.0
2020-12-30 13:00:00,241.01,241.22,241.01,241.1,39916.0,234.2192,234.4232,234.2192,234.3066,39916.0
2020-12-30 13:30:00,241.1,241.25,241.01,241.15,124251.0,234.3066,234.4524,234.2192,234.3552,124251.0
2020-12-30 14:00:00,241.14,241.18,240.76,240.87,106867.0,234.3455,234.3844,233.9762,234.0831,106867.0
2020-12-30 14:30:00,240.86,240.91,240.64,240.77,106539.0,234.0734,234.122,233.8596,233.9859,106539.0
2020-12-30 15:00:00,240.73,240.73,240.41,240.57,35236.0,233.947,233.947,233.6361,233.7916,35236.0
2020-12-30 15:30:00,240.59,240.9,240.43,240.61,215450.0,233.811,234.1123,233.6555,233.8304,215450.0
2020-12-31 09:30:00,240.41,240.81,240.09,240.38,83759.0,233.6361,234.0248,233.3251,233.6069,83759.0
2020-12-31 10:00:00,240.42,240.8,240.39,240.44,32093.0,233.6458,234.0151,233.6166,233.6652,32093.0
2020-12-31 10:30:00,240.47,240.51,240.24,240.34,34849.0,233.6944,233.7332,233.4709,233.568,34849.0
2020-12-31 11:00:00,240.35,240.42,240.06,240.18,23513.0,233.5778,233.6458,233.2959,233.4125,23513.0
2020-12-31 11:30:00,240.18,240.18,239.56,239.6,37802.0,233.4125,233.4125,232.81,232.8489,37802.0
2020-12-31 12:00:00,239.64,240.03,239.55,239.98,67836.0,232.8878,233.2668,232.8003,233.2182,67836.0
2020-12-31 12:30:00,239.97,240.19,239.8,240.08,22708.0,233.2085,233.4223,233.0433,233.3154,22708.0
2020-12-31 13:00:00,240.1,240.13,239.93,240.06,16621.0,233.3348,233.364,233.1696,233.2959,16621.0
2020-12-31 13:30:00,240.06,240.08,239.89,239.92,30168.0,233.2959,233.3154,233.1307,233.1599,30168.0
2020-12-31 14:00:00,239.87,240.29,239.71,240.19,47374.0,233.1113,233.5194,232.9558,233.4223,47374.0
2020-12-31 14:30:00,240.23,240.58,240.2,240.41,50722.0,233.4611,233.8013,233.432,233.6361,50722.0
2020-12-31 15:00:00,240.44,240.89,240.43,240.61,39055.0,233.6652,234.1025,233.6555,233.8304,39055.0
2020-12-31 15:30:00,240.62,241.57,240.49,241.1,203152.0,233.8401,234.7634,233.7138,234.3066,203152.0
2021-01-04 09:30:00,242.0,242.26,240.21,240.45,93552.0,235.1813,235.4339,233.4417,233.6749,93552.0
2021-01-04 10:00:00,240.43,240.57,239.89,240.48,68907.0,233.6555,233.7916,233.1307,233.7041,68907.0
2021-01-04 10:30:00,240.51,240.54,238.55,238.55,129682.0,233.7332,233.7624,231.8285,231.8285,129682.0
2021-01-04 11:00:00,238.43,238.79,237.02,237.91,135542.0,231.7119,232.0617,230.3416,231.2065,135542.0
2021-01-04 11:30:00,237.78,237.82,236.29,236.36,86374.0,231.0802,231.119,229.6322,229.7002,86374.0
2021-01-04 12:00:00,236.32,236.48,234.37,235.59,138282.0,229.6613,229.8168,227.7663,228.9519,138282.0
2021-01-04 12:30:00,235.58,235.83,234.77,235.76,70114.0,228.9422,229.1851,228.155,229.1171,70114.0
2021-01-04 13:00:00,235.7,236.87,235.56,236.76,52230.0,229.0588,230.1958,228.9227,230.0889,52230.0
2021-01-04 13:30:00,236.58,237.25,236.35,237.24,125562.0,229.914,230.5651,229.6905,230.5554,125562.0
2021-01-04 14:00:00,237.21,237.26,236.41,236.77,77630.0,230.5262,230.5748,229.7488,230.0986,77630.0
2021-01-04 14:30:00,236.78,237.07,236.09,237.07,237632.0,230.1083,230.3902,229.4378,230.3902,237632.0
2021-01-04 15:00:00,237.03,237.15,236.56,236.85,132943.0,230.3513,230.4679,229.8945,230.1764,132943.0
2021-01-04 15:30:00,236.84,237.97,236.54,237.61,218361.0,230.1667,231.2648,229.8751,230.915,218361.0
2021-01-05 09:30:00,236.94,238.87,236.89,238.51,83860.0,230.2638,232.1395,230.2152,231.7896,83860.0
2021-01-05 10:00:00,238.73,238.97,237.84,238.25,45170.0,232.0034,232.2366,231.1385,231.5369,45170.0
2021-01-05 10:30:00,238.19,238.38,237.62,237.69,96923.0,231.4786,231.6633,230.9247,230.9927,96923.0
2021-01-05 11:00:00,237.74,237.94,237.2,237.91,41249.0,231.0413,231.2357,230.5165,231.2065,41249.0
2021-01-05 11:30:00,237.91,238.19,237.88,237.89,45250.0,231.2065,231.4786,231.1774,231.1871,45250.0
2021-01-05 12:00:00,237.88,238.16,237.57,237.7,94686.0,231.1774,231.4495,230.8761,231.0024,94686.0
2021-01-05 12:30:00,237.66,237.97,237.51,237.9,29721.0,230.9636,231.2648,230.8178,231.1968,29721.0
2021-01-05 13:00:00,237.95,238.0,237.79,237.79,35223.0,231.2454,231.294,231.0899,231.0899,35223.0
2021-01-05 13:30:00,237.88,238.32,237.84,238.29,24778.0,231.1774,231.605,231.1385,231.5758,24778.0
2021-01-05 14:00:00,238.35,239.05,238.31,238.93,38402.0,231.6341,232.3144,231.5952,232.1978,38402.0
2021-01-05 14:30:00,239.08,239.25,238.68,238.77,56570.0,232.3435,232.5087,231.9548,232.0423,56570.0
2021-01-05 15:00:00,238.8,239.17,238.57,238.6,151701.0,232.0714,232.431,231.8479,231.8771,151701.0
2021-01-05 15:30:00,238.54,239.18,238.47,238.95,349011.0,231.8188,232.4407,231.7507,232.2172,349011.0
2021-01-06 09:30:00,235.86,236.86,234.78,236.45,150266.0,229.2143,230.1861,228.1647,229.7876,150266.0
2021-01-06 10:00:00,236.44,237.88,236.13,237.67,87344.0,229.7779,231.1774,229.4767,230.9733,87344.0
2021-01-06 10:30:00,237.76,238.76,237.76,238.22,78808.0,231.0607,232.0326,231.0607,231.5078,78808.0
2021-01-06 11:00:00,238.17,239.12,238.05,238.85,58607.0,231.4592,232.3824,231.3426,232.12,58607.0
2021-01-06 11:30:00,238.87,239.03,238.29,238.6,31597.0,232.1395,232.2949,231.5758,231.8771,31597.0
2021-01-06 12:00:00,238.64,239.21,238.59,238.94,48445.0,231.9159,232.4699,231.8673,232.2075,48445.0
2021-01-06 12:30:00,238.91,239.08,238.69,238.96,45947.0,232.1783,232.3435,231.9645,232.2269,45947.0
2021-01-06 13:00:00,239.0,239.33,238.6,238.65,27830.0,232.2658,232.5865,231.8771,231.9257,27830.0
2021-01-06 13:30:00,238.71,239.25,238.63,238.96,65231.0,231.984,232.5087,231.9062,232.2269,65231.0
2021-01-06 14:00:00,238.92,239.15,237.36,237.49,151897.0,232.188,232.4116,230.672,230.7983,151897.0
2021-01-06 14:30:00,237.44,238.13,236.54,237.47,78771.0,230.7497,231.4203,229.8751,230.7789,78771.0
2021-01-06 15:00:00,237.3,237.76,236.31,237.12,102998.0,230.6137,231.0607,229.6516,230.4388,102998.0
2021-01-06 15:30:00,237.23,237.27,235.98,236.42,190974.0,230.5457,230.5845,229.3309,229.7585,190974.0
2021-01-07 09:30:00,238.07,240.16,238.07,240.16,126700.0,231.362,233.3931,231.362,233.3931,126700.0
2021-01-07 10:00:00,240.21,241.04,240.1,240.71,115048.0,233.4417,234.2483,233.3348,233.9276,115048.0
2021-01-07 10:30:00,240.75,241.22,240.57,241.15,118996.0,233.9665,234.4232,233.7916,234.3552,118996.0
2021-01-07 11:00:00,241.24,241.36,240.83,241.14,59607.0,234.4427,234.5593,234.0442,234.3455,59607.0
2021-01-07 11:30:00,241.25,241.48,240.95,241.07,59244.0,234.4524,234.6759,234.1608,234.2775,59244.0
2021-01-07 12:00:00,241.1,241.16,240.68,240.76,464682.0,234.3066,234.3649,233.8985,233.9762,464682.0
2021-01-07 12:30:00,240.81,241.36,240.81,241.25,34542.0,234.0248,234.5593,234.0248,234.4524,34542.0
2021-01-07 13:00:00,241.3,241.36,240.87,241.23,116039.0,234.501,234.5593,234.0831,234.433,116039.0
2021-01-07 13:30:00,241.22,241.59,241.21,241.47,51495.0,234.4232,234.7828,234.4135,234.6662,51495.0
2021-01-07 14:00:00,241.49,241.63,241.29,241.36,44419.0,234.6856,234.8217,234.4913,234.5593,44419.0
2021-01-07 14:30:00,241.38,241.69,241.33,241.69,75454.0,234.5787,234.88,234.5301,234.88,75454.0
2021-01-07 15:00:00,241.64,242.07,241.58,242.04,63798.0,234.8314,235.2493,234.7731,235.2201,63798.0
2021-01-07 15:30:00,242.06,242.29,241.76,241.82,306029.0,235.2396,235.4631,234.948,235.0063,306029.0
2021-01-08 09:30:00,243.16,243.74,242.61,243.42,80762.0,236.3086,236.8722,235.7741,236.5613,80762.0
2021-01-08 10:00:00,243.72,244.04,242.09,242.09,80123.0,236.8528,237.1638,235.2687,235.2687,80123.0
2021-01-08 10:30:00,242.28,243.67,242.28,243.34,102449.0,235.4534,236.8042,235.4534,236.4835,102449.0
2021-01-08 11:00:00,243.39,243.68,242.67,243.06,94039.0,236.5321,236.8139,235.8324,236.2114,94039.0
2021-01-08 11:30:00,243.06,243.27,242.68,243.27,28069.0,236.2114,236.4155,235.8421,236.4155,28069.0
2021-01-08 12:00:00,243.24,243.69,242.83,243.35,34448.0,236.3863,236.8236,235.9879,236.4932,34448.0
2021-01-08 12:30:00,243.34,243.59,242.96,243.11,60449.0,236.4835,236.7265,236.1142,236.26,60449.0
2021-01-08 13:00:00,243.11,243.19,241.69,242.4,91952.0,236.26,236.3377,234.88,235.57,91952.0
2021-01-08 13:30:00,242.42,242.43,241.2,242.12,68423.0,235.5894,235.5991,234.4038,235.2979,68423.0
2021-01-08 14:00:00,242.35,242.95,242.34,242.91,106929.0,235.5214,236.1045,235.5117,236.0656,106929.0
2021-01-08 14:30:00,242.96,243.31,242.51,243.24,100396.0,236.1142,236.4544,235.6769,236.3863,100396.0
2021-01-08 15:00:00,243.22,243.58,243.17,243.47,76172.0,236.3669,236.7167,236.3183,236.6098,76172.0
2021-01-08 15:30:00,243.46,244.35,243.28,244.19,145267.0,236.6001,237.465,236.4252,237.3096,145267.0
2021-01-11 09:30:00,241.8,242.2,240.85,242.11,182377.0,234.9869,235.3756,234.0637,235.2882,182377.0
2021-01-11 10:00:00,242.09,242.7,241.84,242.7,71450.0,235.2687,235.8615,235.0258,235.8615,71450.0
2021-01-11 10:30:00,242.77,242.91,242.23,242.62,30724.0,235.9296,236.0656,235.4048,235.7838,30724.0
2021-01-11 11:00:00,242.6,242.76,241.87,242.74,190884.0,235.7644,235.9198,235.0549,235.9004,190884.0
2021-01-11 11:30:00,242.73,242.84,242.45,242.65,49517.0,235.8907,235.9976,235.6186,235.8129,49517.0
2021-01-11 12:00:00,242.68,242.85,242.57,242.82,37927.0,235.8421,236.0073,235.7352,235.9782,37927.0
2021-01-11 12:30:00,242.82,243.15,242.74,242.81,63742.0,235.9782,236.2989,235.9004,235.9684,63742.0
2021-01-11 13:00:00,242.84,243.03,242.39,242.44,45753.0,235.9976,236.1822,235.5603,235.6089,45753.0
2021-01-11 13:30:00,242.43,242.52,241.92,242.2,51017.0,235.5991,235.6866,235.1035,235.3756,51017.0
2021-01-11 14:00:00,242.17,242.17,241.4,241.47,42600.0,235.3465,235.3465,234.5982,234.6662,42600.0
2021-01-11 14:30:00,241.42,242.05,241.33,241.98,81334.0,234.6176,235.2299,234.5301,235.1618,81334.0
2021-01-11 15:00:00,241.9,241.99,240.88,240.89,52443.0,235.0841,235.1715,234.0928,234.1025,52443.0
2021-01-11 15:30:00,240.86,241.72,240.85,241.3,103474.0,234.0734,234.9092,234.0637,234.501,103474.0
2021-01-12 09:30:00,241.15,241.91,240.29,240.95,60678.0,234.3552,235.0938,233.5194,234.1608,60678.0
2021-01-12 10:00:00,240.96,241.35,240.52,241.01,67915.0,234.1706,234.5496,233.743,234.2192,67915.0
2021-01-12 10:30:00,241.01,241.2,240.64,240.8,41986.0,234.2192,234.4038,233.8596,234.0151,41986.0
2021-01-12 11:00:00,240.75,241.39,240.55,240.95,46234.0,233.9665,234.5885,233.7721,234.1608,46234.0
2021-01-12 11:30:00,240.98,241.02,240.16,240.35,105110.0,234.19,234.2289,233.3931,233.5778,105110.0
2021-01-12 12:00:00,240.41,240.41,238.82,239.63,85412.0,233.6361,233.6361,232.0909,232.878,85412.0
2021-01-12 12:30:00,239.56,240.3,239.35,240.3,40675.0,232.81,233.5292,232.6059,233.5292,40675.0
2021-01-12 13:00:00,240.3,240.74,240.19,240.71,45595.0,233.5292,233.9568,233.4223,233.9276,45595.0
2021-01-12 13:30:00,240.68,241.05,240.62,240.84,58009.0,233.8985,234.258,233.8401,234.0539,58009.0
2021-01-12 14:00:00,240.94,241.27,240.66,240.71,102776.0,234.1511,234.4718,233.879,233.9276,102776.0
2021-01-12 14:30:00,240.7,241.14,240.3,240.7,152457.0,233.9179,234.3455,233.5292,233.9179,152457.0
2021-01-12 15:00:00,240.75,241.01,240.58,240.78,130687.0,233.9665,234.2192,233.8013,233.9956,130687.0
2021-01-12 15:30:00,240.79,241.21,240.61,240.76,134904.0,234.0054,234.4135,233.8304,233.9762,134904.0
2021-01-13 09:30:00,240.54,241.54,240.42,241.01,71119.0,233.7624,234.7342,233.6458,234.2192,71119.0
2021-01-13 10:00:00,240.97,241.31,240.24,241.29,74198.0,234.1803,234.5107,233.4709,234.4913,74198.0
2021-01-13 10:30:00,241.39,242.08,241.32,242.04,55072.0,234.5885,235.259,234.5204,235.2201,55072.0
2021-01-13 11:00:00,242.09,242.27,241.7,242.13,36125.0,235.2687,235.4437,234.8897,235.3076,36125.0
2021-01-13 11:30:00,242.14,242.54,242.02,242.12,60360.0,235.3173,235.706,235.2007,235.2979,60360.0
2021-01-13 12:00:00,242.18,242.19,241.8,242.09,890501.0,235.3562,235.3659,234.9869,235.2687,890501.0
2021-01-13 12:30:00,242.12,242.39,241.7,242.3,36313.0,235.2979,235.5603,234.8897,235.4728,36313.0
2021-01-13 13:00:00,242.31,242.52,242.23,242.39,68708.0,235.4825,235.6866,235.4048,235.5603,68708.0
2021-01-13 13:30:00,242.38,242.44,242.09,242.22,44251.0,235.5506,235.6089,235.2687,235.3951,44251.0
2021-01-13 14:00:00,242.3,242.61,242.07,242.58,70003.0,235.4728,235.7741,235.2493,235.7449,70003.0
2021-01-13 14:30:00,242.58,242.67,242.14,242.36,53688.0,235.7449,235.8324,235.3173,235.5311,53688.0
2021-01-13 15:00:00,242.37,242.38,241.8,241.82,93942.0,235.5408,235.5506,234.9869,235.0063,93942.0
2021-01-13 15:30:00,241.79,242.34,241.72,241.88,125206.0,234.9772,235.5117,234.9092,235.0646,125206.0
2021-01-14 09:30:00,242.36,242.78,242.04,242.39,76905.0,235.5311,235.9393,235.2201,235.5603,76905.0
2021-01-14 10:00:00,242.45,242.58,242.12,242.39,430987.0,235.6186,235.7449,235.2979,235.5603,430987.0
2021-01-14 10:30:00,242.44,242.63,242.16,242.33,77917.0,235.6089,235.7935,235.3368,235.502,77917.0
2021-01-14 11:00:00,242.34,242.38,241.83,241.96,74752.0,235.5117,235.5506,235.0161,235.1424,74752.0
2021-01-14 11:30:00,241.97,241.98,241.47,241.61,93317.0,235.1521,235.1618,234.6662,234.8023,93317.0
2021-01-14 12:00:00,241.58,241.59,241.22,241.41,105475.0,234.7731,234.7828,234.4232,234.6079,105475.0
2021-01-14 12:30:00,241.42,241.57,240.85,241.53,30915.0,234.6176,234.7634,234.0637,234.7245,30915.0
2021-01-14 13:00:00,241.53,241.55,240.97,241.03,32977.0,234.7245,234.7439,234.1803,234.2386,32977.0
2021-01-14 13:30:00,241.03,241.14,240.78,240.78,66970.0,234.2386,234.3455,233.9956,233.9956,66970.0
2021-01-14 14:00:00,240.84,240.97,240.64,240.77,51504.0,234.0539,234.1803,233.8596,233.9859,51504.0
2021-01-14 14:30:00,240.78,240.85,240.53,240.74,31025.0,233.9956,234.0637,233.7527,233.9568,31025.0
2021-01-14 15:00:00,240.73,240.79,239.77,240.13,61848.0,233.947,234.0054,233.0141,233.364,61848.0
2021-01-14 15:30:00,240.1,240.49,239.41,239.73,182054.0,233.3348,233.7138,232.6642,232.9752,182054.0
2021-01-15 09:30:00,239.6,240.5,239.6,240.15,82584.0,232.8489,233.7235,232.8489,233.3834,82584.0
2021-01-15 10:00:00,240.25,240.35,237.6,238.2,90257.0,233.4806,233.5778,230.9052,231.4883,90257.0
2021-01-15 10:30:00,238.27,239.07,238.01,238.45,57406.0,231.5564,232.3338,231.3037,231.7313,57406.0
2021-01-15 11:00:00,238.5,239.33,237.6,239.27,65171.0,231.7799,232.5865,230.9052,232.5282,65171.0
2021-01-15 11:30:00,239.24,239.57,239.01,239.15,354027.0,232.499,232.8197,232.2755,232.4116,354027.0
2021-01-15 12:00:00,239.14,239.26,238.8,238.89,32230.0,232.4018,232.5185,232.0714,232.1589,32230.0
2021-01-15 12:30:00,238.87,239.25,238.87,239.12,37610.0,232.1395,232.5087,232.1395,232.3824,37610.0
2021-01-15 13:00:00,239.04,239.67,238.84,239.46,29332.0,232.3047,232.9169,232.1103,232.7128,29332.0
2021-01-15 13:30:00,239.47,239.7,239.34,239.46,36887.0,232.7226,232.9461,232.5962,232.7128,36887.0
2021-01-15 14:00:00,239.51,239.67,239.04,239.17,54286.0,232.7614,232.9169,232.3047,232.431,54286.0
2021-01-15 14:30:00,239.16,239.46,238.9,238.94,45641.0,232.4213,232.7128,232.1686,232.2075,45641.0
2021-01-15 15:00:00,238.98,239.29,238.57,238.81,41453.0,232.2464,232.5476,231.8479,232.0811,41453.0
2021-01-15 15:30:00,238.9,239.06,238.33,238.47,202763.0,232.1686,232.3241,231.6147,231.7507,202763.0
2021-01-19 09:30:00,240.06,240.82,239.48,239.86,77874.0,233.2959,234.0345,232.7323,233.1016,77874.0
2021-01-19 10:00:00,239.95,240.26,239.49,239.65,68927.0,233.189,233.4903,232.742,232.8975,68927.0
2021-01-19 10:30:00,239.77,240.08,239.52,239.6,94171.0,233.0141,233.3154,232.7711,232.8489,94171.0
2021-01-19 11:00:00,239.61,239.89,239.08,239.38,71974.0,232.8586,233.1307,232.3435,232.6351,71974.0
2021-01-19 11:30:00,239.34,239.88,239.19,239.75,52222.0,232.5962,233.121,232.4504,232.9947,52222.0
2021-01-19 12:00:00,239.73,240.17,239.69,240.08,45597.0,232.9752,233.4028,232.9364,233.3154,45597.0
2021-01-19 12:30:00,240.09,240.69,240.09,240.69,38621.0,233.3251,233.9082,233.3251,233.9082,38621.0
2021-01-19 13:00:00,240.69,240.99,240.67,240.9,46598.0,233.9082,234.1997,233.8887,234.1123,46598.0
2021-01-19 13:30:00,240.9,241.28,240.79,241.23,44750.0,234.1123,234.4816,234.0054,234.433,44750.0
2021-01-19 14:00:00,241.24,241.27,241.06,241.06,43366.0,234.4427,234.4718,234.2677,234.2677,43366.0
2021-01-19 14:30:00,241.14,241.29,240.91,241.15,106297.0,234.3455,234.4913,234.122,234.3552,106297.0
2021-01-19 15:00:00,241.12,241.4,241.12,241.21,53282.0,234.3261,234.5982,234.3261,234.4135,53282.0
2021-01-19 15:30:00,241.21,241.36,241.05,241.1,97446.0,234.4135,234.5593,234.258,234.3066,97446.0
2021-01-20 09:30:00,243.26,244.62,243.11,244.1,820897.0,236.4058,237.7274,236.26,237.2221,820897.0
2021-01-20 10:00:00,244.22,245.5,244.18,245.36,462406.0,237.3387,238.5826,237.2998,238.4466,462406.0
2021-01-20 10:30:00,245.39,245.78,245.27,245.6,80929.0,238.4757,238.8548,238.3591,238.6798,80929.0
2021-01-20 11:00:00,245.54,245.84,245.13,245.68,150946.0,238.6215,238.9131,238.2231,238.7576,150946.0
2021-01-20 11:30:00,245.66,245.92,245.54,245.9,45630.0,238.7381,238.9908,238.6215,238.9714,45630.0
2021-01-20 12:00:00,245.98,246.08,245.83,246.04,45966.0,239.0491,239.1463,238.9033,239.1074,45966.0
2021-01-20 12:30:00,246.01,246.32,246.01,246.2,56596.0,239.0783,239.3795,239.0783,239.2629,56596.0
2021-01-20 13:00:00,246.23,246.58,246.22,246.45,63334.0,239.2921,239.6322,239.2824,239.5059,63334.0
2021-01-20 13:30:00,246.48,246.69,246.1,246.39,48465.0,239.535,239.7391,239.1657,239.4476,48465.0
2021-01-20 14:00:00,246.32,246.61,246.21,246.61,64212.0,239.3795,239.6614,239.2726,239.6614,64212.0
2021-01-20 14:30:00,246.6,246.91,246.55,246.73,62327.0,239.6517,239.9529,239.6031,239.778,62327.0
2021-01-20 15:00:00,246.79,246.9,246.56,246.72,87567.0,239.8363,239.9432,239.6128,239.7683,87567.0
2021-01-20 15:30:00,246.73,247.0,246.33,246.33,175604.0,239.778,240.0404,239.3893,239.3893,175604.0
2021-01-21 09:30:00,247.49,247.61,246.38,247.18,468907.0,240.5166,240.6332,239.4379,240.2153,468907.0
2021-01-21 10:00:00,247.03,248.07,246.9,247.79,80808.0,240.0695,241.0802,239.9432,240.8081,80808.0
2021-01-21 10:30:00,247.85,248.14,247.75,248.09,37358.0,240.8664,241.1483,240.7692,241.0997,37358.0
2021-01-21 11:00:00,248.14,248.26,247.76,247.85,53719.0,241.1483,241.2649,240.779,240.8664,53719.0
2021-01-21 11:30:00,247.86,247.99,247.32,247.72,37806.0,240.8761,241.0025,240.3514,240.7401,37806.0
2021-01-21 12:00:00,247.7,247.74,246.95,247.29,31156.0,240.7207,240.7595,239.9918,240.3222,31156.0
2021-01-21 12:30:00,247.23,247.57,247.16,247.53,25298.0,240.2639,240.5943,240.1959,240.5554,25298.0
2021-01-21 13:00:00,247.6,247.87,247.56,247.86,31565.0,240.6235,240.8859,240.5846,240.8761,31565.0
2021-01-21 13:30:00,247.91,248.01,247.56,247.66,43859.0,240.9247,241.0219,240.5846,240.6818,43859.0
2021-01-21 14:00:00,247.76,248.12,247.71,248.05,25348.0,240.779,241.1288,240.7304,241.0608,25348.0
2021-01-21 14:30:00,248.06,248.17,247.93,248.15,50663.0,241.0705,241.1774,240.9442,241.158,50663.0
2021-01-21 15:00:00,248.15,248.22,247.93,248.16,41803.0,241.158,241.226,240.9442,241.1677,41803.0
2021-01-21 15:30:00,248.11,248.29,247.71,247.71,194062.0,241.1191,241.294,240.7304,240.7304,194062.0
2021-01-22 09:30:00,247.13,248.15,246.85,248.06,37416.0,240.1667,241.158,239.8946,241.0705,37416.0
2021-01-22 10:00:00,248.14,248.37,247.35,247.45,54389.0,241.1483,241.3718,240.3805,240.4777,54389.0
2021-01-22 10:30:00,247.58,247.85,247.26,247.76,37765.0,240.604,240.8664,240.2931,240.779,37765.0
2021-01-22 11:00:00,247.65,247.94,247.64,247.66,26338.0,240.6721,240.9539,240.6623,240.6818,26338.0
2021-01-22 11:30:00,247.57,248.17,247.52,248.02,37487.0,240.5943,241.1774,240.5457,241.0316,37487.0
2021-01-22 12:00:00,248.02,248.23,247.83,248.1,33150.0,241.0316,241.2357,240.847,241.1094,33150.0
2021-01-22 12:30:00,248.1,248.11,247.78,247.86,22915.0,241.1094,241.1191,240.7984,240.8761,22915.0
2021-01-22 13:00:00,247.83,248.03,247.56,247.93,18106.0,240.847,241.0414,240.5846,240.9442,18106.0
2021-01-22 13:30:00,247.81,248.07,247.75,247.76,47815.0,240.8276,241.0802,240.7692,240.779,47815.0
2021-01-22 14:00:00,247.75,248.04,247.63,247.93,54605.0,240.7692,241.0511,240.6526,240.9442,54605.0
2021-01-22 14:30:00,247.92,248.25,247.87,248.2,24270.0,240.9345,241.2552,240.8859,241.2066,24270.0
2021-01-22 15:00:00,248.22,248.26,247.83,248.24,39953.0,241.226,241.2649,240.847,241.2454,39953.0
2021-01-22 15:30:00,248.23,248.37,247.6,247.6,144357.0,241.2357,241.3718,240.6235,240.6235,144357.0
2021-01-25 09:30:00,249.7,250.7,249.7,250.28,110897.0,242.6643,243.6361,242.6643,243.228,110897.0
2021-01-25 10:00:00,250.3,250.45,249.82,250.0,26190.0,243.2474,243.3932,242.7809,242.9559,26190.0
2021-01-25 10:30:00,249.97,250.07,247.0,247.0,32314.0,242.9267,243.0239,240.0404,240.0404,32314.0
2021-01-25 11:00:00,247.25,247.58,244.56,246.85,113966.0,240.2833,240.604,237.6691,239.8946,113966.0
2021-01-25 11:30:00,246.85,248.19,246.62,248.09,68031.0,239.8946,241.1969,239.6711,241.0997,68031.0
2021-01-25 12:00:00,248.24,248.5,246.91,247.27,92282.0,241.2454,241.4981,239.9529,240.3028,92282.0
2021-01-25 12:30:00,247.16,248.68,247.03,248.67,40000.0,240.1959,241.673,240.0695,241.6633,40000.0
2021-01-25 13:00:00,248.66,249.13,248.19,248.96,38084.0,241.6536,242.1104,241.1969,241.9452,38084.0
2021-01-25 13:30:00,248.96,249.12,248.6,248.88,31986.0,241.9452,242.1006,241.5953,241.8674,31986.0
2021-01-25 14:00:00,248.91,248.92,248.42,248.86,88582.0,241.8966,241.9063,241.4204,241.848,88582.0
2021-01-25 14:30:00,248.77,249.1,248.77,248.89,48224.0,241.7605,242.0812,241.7605,241.8771,48224.0
2021-01-25 15:00:00,248.84,248.88,247.89,248.31,60732.0,241.8285,241.8674,240.9053,241.3135,60732.0
2021-01-25 15:30:00,248.23,249.43,248.1,249.36,108131.0,241.2357,242.4019,241.1094,242.3339,108131.0
2021-01-26 09:30:00,250.01,250.21,248.69,249.54,71096.0,242.9656,243.1599,241.6828,242.5088,71096.0
2021-01-26 10:00:00,249.59,249.99,248.81,249.58,60034.0,242.5574,242.9461,241.7994,242.5477,60034.0
2021-01-26 10:30:00,249.53,250.03,249.45,249.72,29273.0,242.4991,242.985,242.4213,242.6837,29273.0
2021-01-26 11:00:00,249.77,250.04,249.23,249.42,52433.0,242.7323,242.9947,242.2075,242.3922,52433.0
2021-01-26 11:30:00,249.36,249.47,248.86,248.96,27905.0,242.3339,242.4408,241.848,241.9452,27905.0
2021-01-26 12:00:00,248.89,249.61,248.87,249.55,27538.0,241.8771,242.5768,241.8577,242.5185,27538.0
2021-01-26 12:30:00,249.59,249.61,249.15,249.26,23992.0,242.5574,242.5768,242.1298,242.2367,23992.0
2021-01-26 13:00:00,249.31,249.69,249.13,249.66,37585.0,242.2853,242.6546,242.1104,242.6254,37585.0
2021-01-26 13:30:00,249.66,249.96,249.59,249.69,28502.0,242.6254,242.917,242.5574,242.6546,28502.0
2021-01-26 14:00:00,249.68,249.86,249.34,249.64,40099.0,242.6449,242.8198,242.3144,242.606,40099.0
2021-01-26 14:30:00,249.58,249.72,249.28,249.56,46960.0,242.5477,242.6837,242.2561,242.5282,46960.0
2021-01-26 15:00:00,249.51,249.64,249.38,249.59,67047.0,242.4797,242.606,242.3533,242.5574,67047.0
2021-01-26 15:30:00,249.58,249.62,248.87,249.11,102494.0,242.5477,242.5866,241.8577,242.0909,102494.0
2021-01-27 09:30:00,247.6,247.61,243.35,245.28,129804.0,240.6235,240.6332,236.4932,238.3688,129804.0
2021-01-27 10:00:00,245.16,246.99,244.97,246.68,127382.0,238.2522,240.0307,238.0676,239.7294,127382.0
2021-01-27 10:30:00,246.62,247.25,245.88,246.89,152656.0,239.6711,240.2833,238.9519,239.9335,152656.0
2021-01-27 11:00:00,246.92,246.94,245.58,245.68,92629.0,239.9626,239.9821,238.6604,238.7576,92629.0
2021-01-27 11:30:00,245.7,245.7,244.24,244.24,50705.0,238.777,238.777,237.3581,237.3581,50705.0
2021-01-27 12:00:00,244.36,245.87,244.01,245.75,71450.0,237.4748,238.9422,237.1346,238.8256,71450.0
2021-01-27 12:30:00,245.74,246.36,245.1,246.22,85822.0,238.8159,239.4184,238.1939,239.2824,85822.0
2021-01-27 13:00:00,246.22,246.43,245.48,246.07,141597.0,239.2824,239.4864,238.5632,239.1366,141597.0
2021-01-27 13:30:00,245.92,246.11,245.25,245.53,72400.0,238.9908,239.1755,238.3397,238.6118,72400.0
2021-01-27 14:00:00,245.4,245.9,244.35,244.38,120944.0,238.4855,238.9714,237.465,237.4942,120944.0
2021-01-27 14:30:00,244.36,244.4,242.47,242.82,135952.0,237.4748,237.5136,235.638,235.9782,135952.0
2021-01-27 15:00:00,242.8,243.35,241.84,242.02,102919.0,235.9587,236.4932,235.0258,235.2007,102919.0
2021-01-27 15:30:00,241.89,243.04,241.1,242.87,170335.0,235.0744,236.192,234.3066,236.0268,170335.0
2021-01-28 09:30:00,243.58,245.36,243.51,244.64,78550.0,236.7167,238.4466,236.6487,237.7469,78550.0
2021-01-28 10:00:00,244.54,245.95,244.32,245.2,74966.0,237.6497,239.02,237.4359,238.2911,74966.0
2021-01-28 10:30:00,245.34,245.86,244.53,245.6,43685.0,238.4272,238.9325,237.64,238.6798,43685.0
2021-01-28 11:00:00,245.76,246.39,245.68,245.75,42871.0,238.8353,239.4476,238.7576,238.8256,42871.0
2021-01-28 11:30:00,245.71,246.37,245.44,246.24,38806.0,238.7867,239.4281,238.5243,239.3018,38806.0
2021-01-28 12:00:00,246.32,247.2,246.27,247.03,72536.0,239.3795,240.2347,239.3309,240.0695,72536.0
2021-01-28 12:30:00,247.2,247.56,247.06,247.25,25438.0,240.2347,240.5846,240.0987,240.2833,25438.0
2021-01-28 13:00:00,247.4,247.52,246.89,247.1,68372.0,240.4291,240.5457,239.9335,240.1376,68372.0
2021-01-28 13:30:00,247.13,247.61,247.03,247.39,39129.0,240.1667,240.6332,240.0695,240.4194,39129.0
2021-01-28 14:00:00,247.45,247.5,246.49,246.82,104279.0,240.4777,240.5263,239.5448,239.8655,104279.0
2021-01-28 14:30:00,246.85,246.85,246.08,246.62,31681.0,239.8946,239.8946,239.1463,239.6711,31681.0
2021-01-28 15:00:00,246.47,246.5,245.55,245.55,58070.0,239.5253,239.5545,238.6312,238.6312,58070.0
2021-01-28 15:30:00,245.54,245.92,244.03,244.2,427998.0,238.6215,238.9908,237.1541,237.3193,427998.0
2021-01-29 09:30:00,243.01,243.64,241.03,242.31,88525.0,236.1628,236.7751,234.2386,235.4825,88525.0
2021-01-29 10:00:00,242.16,243.45,241.41,243.22,181248.0,235.3368,236.5904,234.6079,236.3669,181248.0
2021-01-29 10:30:00,243.25,243.44,241.83,242.73,39539.0,236.396,236.5807,235.0161,235.8907,39539.0
2021-01-29 11:00:00,242.7,242.89,240.45,240.66,46164.0,235.8615,236.0462,233.6749,233.879,46164.0
2021-01-29 11:30:00,240.37,241.14,239.95,241.06,25786.0,233.5972,234.3455,233.189,234.2677,25786.0
2021-01-29 12:00:00,241.01,241.28,239.39,239.61,378263.0,234.2192,234.4816,232.6448,232.8586,378263.0
2021-01-29 12:30:00,239.6,239.81,237.68,238.23,95165.0,232.8489,233.053,230.983,231.5175,95165.0
2021-01-29 13:00:00,238.18,239.49,237.7,239.49,79921.0,231.4689,232.742,231.0024,232.742,79921.0
2021-01-29 13:30:00,239.46,239.8,238.67,238.72,94880.0,232.7128,233.0433,231.9451,231.9937,94880.0
2021-01-29 14:00:00,238.73,240.04,238.72,239.7,72668.0,232.0034,233.2765,231.9937,232.9461,72668.0
2021-01-29 14:30:00,239.47,239.76,238.83,239.42,77662.0,232.7226,233.0044,232.1006,232.674,77662.0
2021-01-29 15:00:00,239.58,241.12,239.58,240.52,76530.0,232.8295,234.3261,232.8295,233.743,76530.0
2021-01-29 15:30:00,240.48,241.22,239.16,239.21,376683.0,233.7041,234.4232,232.4213,232.4699,376683.0
2021-02-01 09:30:00,242.17,242.78,240.22,240.95,1049582.0,235.3465,235.9393,233.4514,234.1608,1049582.0
2021-02-01 10:00:00,240.91,242.05,240.55,242.01,1227757.0,234.122,235.2299,233.7721,235.191,1227757.0
2021-02-01 10:30:00,241.98,242.78,241.39,241.79,63736.0,235.1618,235.9393,234.5885,234.9772,63736.0
2021-02-01 11:00:00,241.79,243.16,241.36,243.16,34664.0,234.9772,236.3086,234.5593,236.3086,34664.0
2021-02-01 11:30:00,243.18,243.99,243.07,243.48,87351.0,236.328,237.1152,236.2211,236.6196,87351.0
2021-02-01 12:00:00,243.56,244.72,243.56,244.53,34722.0,236.6973,237.8246,236.6973,237.64,34722.0
2021-02-01 12:30:00,244.71,244.87,244.24,244.87,31933.0,237.8149,237.9704,237.3581,237.9704,31933.0
2021-02-01 13:00:00,244.88,244.95,244.56,244.72,186275.0,237.9801,238.0481,237.6691,237.8246,186275.0
2021-02-01 13:30:00,244.74,244.86,244.25,244.82,30581.0,237.8441,237.9607,237.3679,237.9218,30581.0
2021-02-01 14:00:00,244.84,244.98,244.49,244.86,80748.0,237.9412,238.0773,237.6011,237.9607,80748.0
2021-02-01 14:30:00,244.87,245.08,244.56,244.74,141816.0,237.9704,238.1745,237.6691,237.8441,141816.0
2021-02-01 15:00:00,244.83,245.07,244.47,244.66,86911.0,237.9315,238.1648,237.5817,237.7663,86911.0
2021-02-01 15:30:00,244.65,245.09,244.33,244.33,235841.0,237.7566,238.1842,237.4456,237.4456,235841.0
2021-02-02 09:30:00,246.68,248.23,246.68,247.67,144954.0,239.7294,241.2357,239.7294,240.6915,144954.0
2021-02-02 10:00:00,247.72,248.65,247.59,247.76,511942.0,240.7401,241.6439,240.6138,240.779,511942.0
2021-02-02 10:30:00,247.77,248.3,247.72,248.24,60328.0,240.7887,241.3038,240.7401,241.2454,60328.0
2021-02-02 11:00:00,248.16,248.5,247.9,248.37,94005.0,241.1677,241.4981,240.915,241.3718,94005.0
2021-02-02 11:30:00,248.37,248.89,248.06,248.89,27523.0,241.3718,241.8771,241.0705,241.8771,27523.0
2021-02-02 12:00:00,248.85,249.05,248.71,248.87,25504.0,241.8383,242.0326,241.7022,241.8577,25504.0
2021-02-02 12:30:00,248.96,249.06,248.69,248.89,20433.0,241.9452,242.0423,241.6828,241.8771,20433.0
2021-02-02 13:00:00,248.95,248.97,248.35,248.55,17552.0,241.9354,241.9549,241.3523,241.5467,17552.0
2021-02-02 13:30:00,248.59,249.04,248.57,249.01,35621.0,241.5856,242.0229,241.5661,241.9937,35621.0
2021-02-02 14:00:00,248.97,249.07,248.75,248.88,50008.0,241.9549,242.0521,241.7411,241.8674,50008.0
2021-02-02 14:30:00,248.94,249.24,248.86,249.2,16334.0,241.9257,242.2173,241.848,242.1784,16334.0
2021-02-02 15:00:00,249.13,249.17,248.75,249.01,36524.0,242.1104,242.1492,241.7411,241.9937,36524.0
2021-02-02 15:30:00,248.98,249.06,248.27,248.35,96924.0,241.9646,242.0423,241.2746,241.3523,96924.0
2021-02-03 09:30:00,249.72,249.78,248.55,249.64,95128.0,242.6837,242.7421,241.5467,242.606,95128.0
2021-02-03 10:00:00,249.71,249.71,247.39,247.4,55982.0,242.674,242.674,240.4194,240.4291,55982.0
2021-02-03 10:30:00,247.45,248.27,247.38,248.02,130714.0,240.4777,241.2746,240.4097,241.0316,130714.0
2021-02-03 11:00:00,248.12,248.43,247.99,248.21,60647.0,241.1288,241.4301,241.0025,241.2163,60647.0
2021-02-03 11:30:00,248.22,248.83,248.0,248.79,37873.0,241.226,241.8188,241.0122,241.7799,37873.0
2021-02-03 12:00:00,248.79,248.97,248.67,248.84,67526.0,241.7799,241.9549,241.6633,241.8285,67526.0
2021-02-03 12:30:00,248.84,249.18,248.57,249.08,53122.0,241.8285,242.159,241.5661,242.0618,53122.0
2021-02-03 13:00:00,249.13,249.16,248.79,248.99,25758.0,242.1104,242.1395,241.7799,241.9743,25758.0
2021-02-03 13:30:00,248.98,249.39,248.86,249.32,22007.0,241.9646,242.363,241.848,242.295,22007.0
2021-02-03 14:00:00,249.34,249.45,249.08,249.31,48332.0,242.3144,242.4213,242.0618,242.2853,48332.0
2021-02-03 14:30:00,249.31,249.43,248.84,248.84,42458.0,242.2853,242.4019,241.8285,241.8285,42458.0
2021-02-03 15:00:00,248.84,248.88,248.06,248.18,64001.0,241.8285,241.8674,241.0705,241.1871,64001.0
2021-02-03 15:30:00,248.24,248.56,247.76,247.76,71505.0,241.2454,241.5564,240.779,240.779,71505.0
2021-02-04 09:30:00,248.8,249.27,247.94,248.71,161987.0,241.7897,242.2464,240.9539,241.7022,161987.0
2021-02-04 10:00:00,248.73,249.09,248.07,248.55,25677.0,241.7216,242.0715,241.0802,241.5467,25677.0
2021-02-04 10:30:00,248.4,249.06,248.35,248.88,45806.0,241.4009,242.0423,241.3523,241.8674,45806.0
2021-02-04 11:00:00,248.85,249.1,248.75,248.92,37708.0,241.8383,242.0812,241.7411,241.9063,37708.0
2021-02-04 11:30:00,249.09,249.27,248.85,249.27,21931.0,242.0715,242.2464,241.8383,242.2464,21931.0
2021-02-04 12:00:00,249.26,249.43,249.19,249.25,22342.0,242.2367,242.4019,242.1687,242.227,22342.0
2021-02-04 12:30:00,249.26,249.47,249.16,249.25,25357.0,242.2367,242.4408,242.1395,242.227,25357.0
2021-02-04 13:00:00,249.3,249.69,249.27,249.67,43195.0,242.2756,242.6546,242.2464,242.6351,43195.0
2021-02-04 13:30:00,249.7,249.75,249.59,249.72,21467.0,242.6643,242.7129,242.5574,242.6837,21467.0
2021-02-04 14:00:00,249.7,249.84,249.54,249.7,24484.0,242.6643,242.8004,242.5088,242.6643,24484.0
2021-02-04 14:30:00,249.67,249.86,249.62,249.83,28470.0,242.6351,242.8198,242.5866,242.7906,28470.0
2021-02-04 15:00:00,249.77,249.91,249.72,249.84,23842.0,242.7323,242.8684,242.6837,242.8004,23842.0
2021-02-04 15:30:00,249.83,250.43,249.76,250.39,53112.0,242.7906,243.3737,242.7226,243.3349,53112.0
2021-02-05 09:30:00,251.57,251.57,250.69,250.8,55490.0,244.4816,244.4816,243.6264,243.7333,55490.0
2021-02-05 10:00:00,250.7,251.01,250.36,250.69,33452.0,243.6361,243.9374,243.3057,243.6264,33452.0
2021-02-05 10:30:00,250.59,250.96,250.36,250.9,22622.0,243.5292,243.8888,243.3057,243.8305,22622.0
2021-02-05 11:00:00,250.91,251.02,250.53,250.58,20558.0,243.8402,243.9471,243.4709,243.5195,20558.0
2021-02-05 11:30:00,250.76,251.21,250.76,250.94,11368.0,243.6944,244.1318,243.6944,243.8694,11368.0
2021-02-05 12:00:00,250.92,251.58,250.89,251.53,28176.0,243.8499,244.4913,243.8208,244.4427,28176.0
2021-02-05 12:30:00,251.52,251.96,251.45,251.95,18715.0,244.433,244.8606,244.365,244.8509,18715.0
2021-02-05 13:00:00,252.0,252.01,251.75,251.76,19244.0,244.8995,244.9092,244.6565,244.6663,19244.0
2021-02-05 13:30:00,251.75,251.8,251.2,251.22,26475.0,244.6565,244.7051,244.122,244.1415,26475.0
2021-02-05 14:00:00,251.09,251.55,251.09,251.53,18184.0,244.0151,244.4622,244.0151,244.4427,18184.0
2021-02-05 14:30:00,251.54,251.62,251.23,251.37,24072.0,244.4525,244.5302,244.1512,244.2872,24072.0
2021-02-05 15:00:00,251.39,251.42,251.02,251.02,35785.0,244.3067,244.3358,243.9471,243.9471,35785.0
2021-02-05 15:30:00,251.08,251.57,251.03,251.5,93483.0,244.0054,244.4816,243.9568,244.4136,93483.0
2021-02-08 09:30:00,252.55,252.78,252.14,252.64,77436.0,245.434,245.6575,245.0356,245.5215,77436.0
2021-02-08 10:00:00,252.61,253.14,252.3,252.46,25649.0,245.4923,246.0074,245.191,245.3465,25649.0
2021-02-08 10:30:00,252.42,252.83,252.37,252.83,29884.0,245.3077,245.7061,245.2591,245.7061,29884.0
2021-02-08 11:00:00,252.82,252.83,252.05,252.11,29487.0,245.6964,245.7061,244.9481,245.0064,29487.0
2021-02-08 11:30:00,252.14,252.14,251.47,251.86,18925.0,245.0356,245.0356,244.3844,244.7634,18925.0
2021-02-08 12:00:00,251.94,252.14,251.93,252.03,32081.0,244.8412,245.0356,244.8315,244.9287,32081.0
2021-02-08 12:30:00,251.98,252.1,251.75,251.85,16729.0,244.8801,244.9967,244.6565,244.7537,16729.0
2021-02-08 13:00:00,251.84,251.96,251.72,251.93,41570.0,244.744,244.8606,244.6274,244.8315,41570.0
2021-02-08 13:30:00,251.91,252.13,251.59,251.75,79824.0,244.812,245.0258,244.5011,244.6565,79824.0
2021-02-08 14:00:00,251.76,251.92,251.69,251.77,33389.0,244.6663,244.8218,244.5982,244.676,33389.0
2021-02-08 14:30:00,251.75,251.94,251.63,251.92,35553.0,244.6565,244.8412,244.5399,244.8218,35553.0
2021-02-08 15:00:00,251.92,252.11,251.91,252.05,45486.0,244.8218,245.0064,244.812,244.9481,45486.0
2021-02-08 15:30:00,252.09,252.9,252.06,252.89,91932.0,244.987,245.7741,244.9578,245.7644,91932.0
2021-02-09 09:30:00,252.24,253.23,252.24,253.22,42311.0,245.1327,246.0948,245.1327,246.0851,42311.0
2021-02-09 10:00:00,253.14,253.53,253.14,253.26,32704.0,246.0074,246.3864,246.0074,246.124,32704.0
2021-02-09 10:30:00,253.32,253.59,253.1,253.18,45320.0,246.1823,246.4447,245.9685,246.0462,45320.0
2021-02-09 11:00:00,253.05,253.1,252.54,252.68,21309.0,245.9199,245.9685,245.4243,245.5603,21309.0
2021-02-09 11:30:00,252.67,253.1,252.66,252.94,25629.0,245.5506,245.9685,245.5409,245.813,25629.0
2021-02-09 12:00:00,252.92,253.18,252.76,252.99,32424.0,245.7936,246.0462,245.6381,245.8616,32424.0
2021-02-09 12:30:00,253.0,253.17,252.95,253.04,33768.0,245.8713,246.0365,245.8227,245.9102,33768.0
2021-02-09 13:00:00,253.04,253.04,252.76,252.77,19988.0,245.9102,245.9102,245.6381,245.6478,19988.0
2021-02-09 13:30:00,252.79,252.95,252.68,252.85,24414.0,245.6672,245.8227,245.5603,245.7255,24414.0
2021-02-09 14:00:00,252.85,253.12,252.85,253.11,53284.0,245.7255,245.9879,245.7255,245.9782,53284.0
2021-02-09 14:30:00,253.13,253.33,253.11,253.31,18110.0,245.9977,246.192,245.9782,246.1726,18110.0
2021-02-09 15:00:00,253.27,253.3,252.95,252.95,46277.0,246.1337,246.1629,245.8227,245.8227,46277.0
2021-02-09 15:30:00,252.97,253.28,252.55,252.7,42068.0,245.8422,246.1434,245.434,245.5798,42068.0
2021-02-10 09:30:00,253.89,254.35,253.65,253.83,66148.0,246.7362,247.1833,246.503,246.6779,66148.0
2021-02-10 10:00:00,254.06,254.09,251.21,251.94,47198.0,246.9015,246.9306,244.1318,244.8412,47198.0
2021-02-10 10:30:00,251.8,252.05,250.51,251.94,41914.0,244.7051,244.9481,243.4515,244.8412,41914.0
2021-02-10 11:00:00,251.9,252.23,251.21,251.66,19543.0,244.8023,245.123,244.1318,244.5691,19543.0
2021-02-10 11:30:00,251.62,252.39,251.43,252.06,21926.0,244.5302,245.2785,244.3456,244.9578,21926.0
2021-02-10 12:00:00,251.74,252.01,251.45,252.01,102647.0,244.6468,244.9092,244.365,244.9092,102647.0
2021-02-10 12:30:00,251.9,252.24,251.77,252.08,25666.0,244.8023,245.1327,244.676,244.9772,25666.0
2021-02-10 13:00:00,252.13,252.36,252.0,252.36,21616.0,245.0258,245.2494,244.8995,245.2494,21616.0
2021-02-10 13:30:00,252.33,252.46,251.97,252.15,57302.0,245.2202,245.3465,244.8703,245.0453,57302.0
2021-02-10 14:00:00,252.17,252.72,252.06,252.72,27124.0,245.0647,245.5992,244.9578,245.5992,27124.0
2021-02-10 14:30:00,252.82,253.11,252.69,253.04,44426.0,245.6964,245.9782,245.5701,245.9102,44426.0
2021-02-10 15:00:00,253.11,253.2,252.53,252.56,71512.0,245.9782,246.0657,245.4146,245.4437,71512.0
2021-02-10 15:30:00,252.64,252.77,251.96,252.37,61788.0,245.5215,245.6478,244.8606,245.2591,61788.0
2021-02-11 09:30:00,253.58,253.94,253.0,253.0,79787.0,246.435,246.7848,245.8713,245.8713,79787.0
2021-02-11 10:00:00,253.29,253.59,253.16,253.37,16015.0,246.1532,246.4447,246.0268,246.2309,16015.0
2021-02-11 10:30:00,253.45,254.0,253.12,253.41,80366.0,246.3086,246.8431,245.9879,246.2698,80366.0
2021-02-11 11:00:00,253.41,253.66,253.32,253.5,24447.0,246.2698,246.5127,246.1823,246.3572,24447.0
2021-02-11 11:30:00,253.59,253.88,253.39,253.54,41776.0,246.4447,246.7265,246.2503,246.3961,41776.0
2021-02-11 12:00:00,253.56,253.7,252.21,252.24,34104.0,246.4155,246.5516,245.1036,245.1327,34104.0
2021-02-11 12:30:00,252.26,252.73,251.81,252.65,29256.0,245.1522,245.6089,244.7149,245.5312,29256.0
2021-02-11 13:00:00,252.61,253.02,252.33,253.0,20903.0,245.4923,245.8908,245.2202,245.8713,20903.0
2021-02-11 13:30:00,252.94,253.16,252.77,252.77,15169.0,245.813,246.0268,245.6478,245.6478,15169.0
2021-02-11 14:00:00,252.72,252.74,252.08,252.44,54498.0,245.5992,245.6186,244.9772,245.3271,54498.0
2021-02-11 14:30:00,252.46,252.85,252.25,252.85,23416.0,245.3465,245.7255,245.1425,245.7255,23416.0
2021-02-11 15:00:00,252.75,253.2,252.74,253.04,29402.0,245.6284,246.0657,245.6186,245.9102,29402.0
2021-02-11 15:30:00,253.09,253.52,252.8,253.36,69554.0,245.9588,246.3767,245.677,246.2212,69554.0
2021-02-12 09:30:00,252.61,253.04,252.25,252.85,64880.0,245.4923,245.9102,245.1425,245.7255,64880.0
2021-02-12 10:00:00,252.81,253.07,252.47,252.64,47247.0,245.6867,245.9393,245.3563,245.5215,47247.0
2021-02-12 10:30:00,252.63,253.44,252.32,253.38,24045.0,245.5117,246.2989,245.2105,246.2406,24045.0
2021-02-12 11:00:00,253.37,253.75,253.33,253.75,25986.0,246.2309,246.6002,246.192,246.6002,25986.0
2021-02-12 11:30:00,253.8,253.93,253.52,253.61,17217.0,246.6488,246.7751,246.3767,246.4641,17217.0
2021-02-12 12:00:00,253.66,253.8,253.52,253.56,6859.0,246.5127,246.6488,246.3767,246.4155,6859.0
2021-02-12 12:30:00,253.49,253.67,253.38,253.62,22233.0,246.3475,246.5224,246.2406,246.4739,22233.0
2021-02-12 13:00:00,253.64,253.67,253.07,253.41,51126.0,246.4933,246.5224,245.9393,246.2698,51126.0
2021-02-12 13:30:00,253.46,253.62,253.27,253.33,15042.0,246.3184,246.4739,246.1337,246.192,15042.0
2021-02-12 14:00:00,253.39,253.57,253.2,253.53,49428.0,246.2503,246.4253,246.0657,246.3864,49428.0
2021-02-12 14:30:00,253.48,253.79,253.34,253.71,26702.0,246.3378,246.6391,246.2017,246.5613,26702.0
2021-02-12 15:00:00,253.71,253.83,253.58,253.8,40899.0,246.5613,246.6779,246.435,246.6488,40899.0
2021-02-12 15:30:00,253.8,254.87,253.79,254.69,77158.0,246.6488,247.6886,246.6391,247.5137,77158.0
2021-02-16 09:30:00,255.5,255.61,254.91,255.16,71497.0,248.3009,248.4078,247.7275,247.9705,71497.0
2021-02-16 10:00:00,255.22,255.34,254.67,255.22,28155.0,248.0288,248.1454,247.4943,248.0288,28155.0
2021-02-16 10:30:00,255.42,255.46,254.33,254.68,41975.0,248.2231,248.262,247.1638,247.504,41975.0
2021-02-16 11:00:00,254.64,254.73,253.79,253.86,38999.0,247.4651,247.5526,246.6391,246.7071,38999.0
2021-02-16 11:30:00,253.77,254.16,253.23,253.3,20012.0,246.6196,246.9986,246.0948,246.1629,20012.0
2021-02-16 12:00:00,253.24,253.9,252.76,253.9,21198.0,246.1046,246.746,245.6381,246.746,21198.0
2021-02-16 12:30:00,253.88,254.0,253.49,254.0,32308.0,246.7265,246.8431,246.3475,246.8431,32308.0
2021-02-16 13:00:00,253.94,254.13,253.91,254.08,47023.0,246.7848,246.9695,246.7557,246.9209,47023.0
2021-02-16 13:30:00,254.02,254.15,253.48,253.48,31763.0,246.8626,246.9889,246.3378,246.3378,31763.0
2021-02-16 14:00:00,253.52,254.07,253.5,254.0,38673.0,246.3767,246.9112,246.3572,246.8431,38673.0
2021-02-16 14:30:00,254.04,254.15,253.62,253.78,21294.0,246.882,246.9889,246.4739,246.6293,21294.0
2021-02-16 15:00:00,253.72,253.9,253.5,253.66,37070.0,246.571,246.746,246.3572,246.5127,37070.0
2021-02-16 15:30:00,253.67,253.71,253.21,253.51,48480.0,246.5224,246.5613,246.0754,246.367,48480.0
2021-02-17 09:30:00,251.87,252.48,250.94,252.1,71021.0,244.7732,245.366,243.8694,244.9967,71021.0
2021-02-17 10:00:00,252.12,252.26,250.96,251.25,76431.0,245.0161,245.1522,243.8888,244.1706,76431.0
2021-02-17 10:30:00,251.17,251.93,250.81,251.87,47302.0,244.0929,244.8315,243.743,244.7732,47302.0
2021-02-17 11:00:00,251.94,251.98,250.34,250.72,47883.0,244.8412,244.8801,243.2863,243.6556,47883.0
2021-02-17 11:30:00,250.66,251.15,250.23,251.1,88058.0,243.5973,244.0734,243.1794,244.0249,88058.0
2021-02-17 12:00:00,251.15,251.35,250.95,251.31,21972.0,244.0734,244.2678,243.8791,244.2289,21972.0
2021-02-17 12:30:00,251.44,251.85,251.33,251.69,18271.0,244.3553,244.7537,244.2484,244.5982,18271.0
2021-02-17 13:00:00,251.74,252.18,251.64,252.18,14234.0,244.6468,245.0744,244.5496,245.0744,14234.0
2021-02-17 13:30:00,252.1,252.28,251.93,252.04,17732.0,244.9967,245.1716,244.8315,244.9384,17732.0
2021-02-17 14:00:00,252.22,252.59,251.88,251.92,44497.0,245.1133,245.4729,244.7829,244.8218,44497.0
2021-02-17 14:30:00,251.93,252.27,251.86,252.15,24015.0,244.8315,245.1619,244.7634,245.0453,24015.0
2021-02-17 15:00:00,252.1,252.72,252.1,252.65,38640.0,244.9967,245.5992,244.9967,245.5312,38640.0
2021-02-17 15:30:00,252.65,253.02,252.5,252.79,84204.0,245.5312,245.8908,245.3854,245.6672,84204.0
2021-02-18 09:30:00,250.69,251.0,250.1,250.83,89927.0,243.6264,243.9277,243.053,243.7625,89927.0
2021-02-18 10:00:00,250.79,250.82,249.24,249.52,41111.0,243.7236,243.7527,242.2173,242.4894,41111.0
2021-02-18 10:30:00,249.42,250.41,249.16,250.16,56859.0,242.3922,243.3543,242.1395,243.1113,56859.0
2021-02-18 11:00:00,250.32,250.96,250.08,250.54,34950.0,243.2668,243.8888,243.0336,243.4806,34950.0
2021-02-18 11:30:00,250.56,250.73,250.1,250.2,70347.0,243.5001,243.6653,243.053,243.1502,70347.0
2021-02-18 12:00:00,250.29,250.69,249.78,250.69,111051.0,243.2377,243.6264,242.7421,243.6264,111051.0
2021-02-18 12:30:00,250.71,250.83,250.39,250.64,45930.0,243.6458,243.7625,243.3349,243.5778,45930.0
2021-02-18 13:00:00,250.64,251.48,250.36,251.36,56686.0,243.5778,244.3941,243.3057,244.2775,56686.0
2021-02-18 13:30:00,251.35,251.53,251.25,251.33,20448.0,244.2678,244.4427,244.1706,244.2484,20448.0
2021-02-18 14:00:00,251.39,251.81,251.35,251.63,32976.0,244.3067,244.7149,244.2678,244.5399,32976.0
2021-02-18 14:30:00,251.71,252.13,251.56,252.09,22084.0,244.6177,245.0258,244.4719,244.987,22084.0
2021-02-18 15:00:00,252.05,252.38,251.99,252.23,36651.0,244.9481,245.2688,244.8898,245.123,36651.0
2021-02-18 15:30:00,252.22,252.49,251.72,251.93,108613.0,245.1133,245.3757,244.6274,244.8315,108613.0
2021-02-19 09:30:00,252.97,253.08,251.59,252.13,93176.0,245.8422,245.9491,244.5011,245.0258,93176.0
2021-02-19 10:00:00,252.15,252.27,251.57,252.05,51108.0,245.0453,245.1619,244.4816,244.9481,51108.0
2021-02-19 10:30:00,251.99,252.44,251.76,252.32,26451.0,244.8898,245.3271,244.6663,245.2105,26451.0
2021-02-19 11:00:00,252.37,252.62,252.09,252.52,45126.0,245.2591,245.502,244.987,245.4048,45126.0
2021-02-19 11:30:00,252.56,252.64,252.18,252.19,18326.0,245.4437,245.5215,245.0744,245.0841,18326.0
2021-02-19 12:00:00,252.14,252.24,251.4,251.4,32302.0,245.0356,245.1327,244.3164,244.3164,32302.0
2021-02-19 12:30:00,251.38,251.5,250.55,250.96,185888.0,244.297,244.4136,243.4904,243.8888,185888.0
2021-02-19 13:00:00,250.97,251.0,250.27,250.78,19554.0,243.8985,243.9277,243.2182,243.7139,19554.0
2021-02-19 13:30:00,250.79,251.12,250.46,250.97,28264.0,243.7236,244.0443,243.4029,243.8985,28264.0
2021-02-19 14:00:00,251.02,251.16,250.26,250.26,34689.0,243.9471,244.0832,243.2085,243.2085,34689.0
2021-02-19 14:30:00,250.33,250.71,250.25,250.7,42409.0,243.2766,243.6458,243.1988,243.6361,42409.0
2021-02-19 15:00:00,250.75,250.94,250.57,250.76,258132.0,243.6847,243.8694,243.5098,243.6944,258132.0
2021-02-19 15:30:00,250.77,250.91,250.15,250.41,67317.0,243.7042,243.8402,243.1016,243.3543,67317.0
2021-02-22 09:30:00,247.59,248.02,246.86,247.8,70577.0,240.6138,241.0316,239.9043,240.8178,70577.0
2021-02-22 10:00:00,247.74,248.04,246.37,246.67,50649.0,240.7595,241.0511,239.4281,239.7197,50649.0
2021-02-22 10:30:00,246.56,246.68,245.7,245.84,40136.0,239.6128,239.7294,238.777,238.9131,40136.0
2021-02-22 11:00:00,245.84,246.55,245.58,246.44,33021.0,238.9131,239.6031,238.6604,239.4962,33021.0
2021-02-22 11:30:00,246.45,246.64,246.07,246.29,74030.0,239.5059,239.6905,239.1366,239.3504,74030.0
2021-02-22 12:00:00,246.29,246.29,245.81,245.94,74065.0,239.3504,239.3504,238.8839,239.0102,74065.0
2021-02-22 12:30:00,246.1,246.86,246.0,246.82,27626.0,239.1657,239.9043,239.0686,239.8655,27626.0
2021-02-22 13:00:00,246.82,247.2,246.57,247.2,23099.0,239.8655,240.2347,239.6225,240.2347,23099.0
2021-02-22 13:30:00,247.23,247.59,247.17,247.42,35374.0,240.2639,240.6138,240.2056,240.4485,35374.0
2021-02-22 14:00:00,247.44,247.51,247.11,247.19,37377.0,240.468,240.536,240.1473,240.225,37377.0
2021-02-22 14:30:00,247.17,247.24,246.72,246.82,45865.0,240.2056,240.2736,239.7683,239.8655,45865.0
2021-02-22 15:00:00,246.78,246.81,245.68,245.7,47162.0,239.8266,239.8557,238.7576,238.777,47162.0
2021-02-22 15:30:00,245.69,245.98,244.94,244.99,157236.0,238.7673,239.0491,238.0384,238.087,157236.0
2021-02-23 09:30:00,241.48,241.79,237.25,239.63,259142.0,234.6759,234.9772,230.5651,232.878,259142.0
2021-02-23 10:00:00,239.58,241.73,239.27,241.46,158252.0,232.8295,234.9189,232.5282,234.6565,158252.0
2021-02-23 10:30:00,241.62,243.05,241.06,242.72,107752.0,234.812,236.2017,234.2677,235.881,107752.0
2021-02-23 11:00:00,242.74,243.36,241.8,242.06,72545.0,235.9004,236.5029,234.9869,235.2396,72545.0
2021-02-23 11:30:00,242.04,242.52,241.08,241.19,32440.0,235.2201,235.6866,234.2872,234.3941,32440.0
2021-02-23 12:00:00,241.09,241.49,240.12,241.49,33223.0,234.2969,234.6856,233.3542,234.6856,33223.0
2021-02-23 12:30:00,241.4,241.69,239.84,240.13,52939.0,234.5982,234.88,233.0821,233.364,52939.0
2021-02-23 13:00:00,239.87,242.16,239.87,242.06,42088.0,233.1113,235.3368,233.1113,235.2396,42088.0
2021-02-23 13:30:00,242.04,242.36,241.51,242.17,36544.0,235.2201,235.5311,234.7051,235.3465,36544.0
2021-02-23 14:00:00,242.09,242.84,242.05,242.73,60967.0,235.2687,235.9976,235.2299,235.8907,60967.0
2021-02-23 14:30:00,242.76,243.37,241.96,243.37,74638.0,235.9198,236.5127,235.1424,236.5127,74638.0
2021-02-23 15:00:00,243.3,245.47,243.29,245.42,76692.0,236.4446,238.5535,236.4349,238.5049,76692.0
2021-02-23 15:30:00,245.48,245.52,244.19,244.38,419221.0,238.5632,238.6021,237.3096,237.4942,419221.0
2021-02-24 09:30:00,242.98,243.52,241.71,241.96,88635.0,236.1337,236.6584,234.8994,235.1424,88635.0
2021-02-24 10:00:00,241.84,242.92,240.85,242.69,118308.0,235.0258,236.0753,234.0637,235.8518,118308.0
2021-02-24 10:30:00,242.67,243.39,242.16,243.26,81586.0,235.8324,236.5321,235.3368,236.4058,81586.0
2021-02-24 11:00:00,243.29,244.64,243.18,244.28,39595.0,236.4349,237.7469,236.328,237.397,39595.0
2021-02-24 11:30:00,244.44,244.72,244.01,244.59,26391.0,237.5525,237.8246,237.1346,237.6983,26391.0
2021-02-24 12:00:00,244.71,245.28,244.68,245.28,34932.0,237.8149,238.3688,237.7858,238.3688,34932.0
2021-02-24 12:30:00,245.3,245.67,245.02,245.06,36802.0,238.3883,238.7479,238.1162,238.155,36802.0
2021-02-24 13:00:00,245.08,245.57,244.57,245.48,47596.0,238.1745,238.6507,237.6789,238.5632,47596.0
2021-02-24 13:30:00,245.48,246.03,245.48,245.86,36894.0,238.5632,239.0977,238.5632,238.9325,36894.0
2021-02-24 14:00:00,245.92,245.96,245.16,245.52,84186.0,238.9908,239.0297,238.2522,238.6021,84186.0
2021-02-24 14:30:00,245.52,245.76,245.25,245.34,33534.0,238.6021,238.8353,238.3397,238.4272,33534.0
2021-02-24 15:00:00,245.38,245.99,245.3,245.99,42782.0,238.466,239.0588,238.3883,239.0588,42782.0
2021-02-24 15:30:00,245.94,246.29,245.66,245.99,138989.0,239.0102,239.3504,238.7381,239.0588,138989.0
2021-02-25 09:30:00,244.46,246.0,244.25,244.86,68353.0,237.5719,239.0686,237.3679,237.9607,68353.0
2021-02-25 10:00:00,244.93,244.93,243.54,243.81,50603.0,238.0287,238.0287,236.6779,236.9403,50603.0
2021-02-25 10:30:00,243.78,243.86,242.31,243.55,50479.0,236.9111,236.9889,235.4825,236.6876,50479.0
2021-02-25 11:00:00,243.56,244.0,242.86,242.97,81687.0,236.6973,237.1249,236.017,236.1239,81687.0
2021-02-25 11:30:00,242.86,243.12,241.13,241.29,60299.0,236.017,236.2697,234.3358,234.4913,60299.0
2021-02-25 12:00:00,241.16,241.67,240.5,240.53,89350.0,234.3649,234.8606,233.7235,233.7527,89350.0
2021-02-25 12:30:00,240.54,240.66,238.64,238.91,52865.0,233.7624,233.879,231.9159,232.1783,52865.0
2021-02-25 13:00:00,238.84,240.6,238.16,240.2,134950.0,232.1103,233.8207,231.4495,233.432,134950.0
2021-02-25 13:30:00,240.21,240.46,239.33,239.85,91744.0,233.4417,233.6847,232.5865,233.0918,91744.0
2021-02-25 14:00:00,239.78,241.6,239.65,241.53,54490.0,233.0238,234.7925,232.8975,234.7245,54490.0
2021-02-25 14:30:00,241.49,241.49,239.76,239.8,45072.0,234.6856,234.6856,233.0044,233.0433,45072.0
2021-02-25 15:00:00,239.72,240.05,238.23,238.44,94310.0,232.9655,233.2862,231.5175,231.7216,94310.0
2021-02-25 15:30:00,238.4,239.61,237.35,238.49,190883.0,231.6827,232.8586,230.6623,231.7702,190883.0
2021-02-26 09:30:00,240.47,241.65,238.93,239.22,140379.0,233.6944,234.8411,232.1978,232.4796,140379.0
2021-02-26 10:00:00,238.84,239.54,237.0,237.18,148134.0,232.1103,232.7906,230.3221,230.4971,148134.0
2021-02-26 10:30:00,237.18,240.54,237.11,240.33,109946.0,230.4971,233.7624,230.429,233.5583,109946.0
2021-02-26 11:00:00,240.32,240.98,239.41,239.78,172823.0,233.5486,234.19,232.6642,233.0238,172823.0
2021-02-26 11:30:00,239.81,241.41,239.81,241.19,63489.0,233.053,234.6079,233.053,234.3941,63489.0
2021-02-26 12:00:00,241.31,242.43,240.6,241.8,296787.0,234.5107,235.5991,233.8207,234.9869,296787.0
2021-02-26 12:30:00,241.83,242.17,240.86,240.94,50641.0,235.0161,235.3465,234.0734,234.1511,50641.0
2021-02-26 13:00:00,241.01,241.97,240.48,241.81,90074.0,234.2192,235.1521,233.7041,234.9966,90074.0
2021-02-26 13:30:00,241.84,241.89,239.92,240.14,138530.0,235.0258,235.0744,233.1599,233.3737,138530.0
2021-02-26 14:00:00,240.14,240.63,239.47,240.09,145689.0,233.3737,233.8499,232.7226,233.3251,145689.0
2021-02-26 14:30:00,240.07,241.05,239.89,240.83,102252.0,233.3056,234.258,233.1307,234.0442,102252.0
2021-02-26 15:00:00,240.96,241.8,240.41,240.49,107762.0,234.1706,234.9869,233.6361,233.7138,107762.0
2021-02-26 15:30:00,240.41,242.09,239.14,239.15,287928.0,233.6361,235.2687,232.4018,232.4116,287928.0
2021-03-01 09:30:00,242.27,242.99,241.92,242.91,166976.0,235.4437,236.1434,235.1035,236.0656,166976.0
2021-03-01 10:00:00,242.96,243.66,242.59,243.47,185887.0,236.1142,236.7945,235.7546,236.6098,185887.0
2021-03-01 10:30:00,243.49,244.3,243.31,244.12,42268.0,236.6293,237.4165,236.4544,237.2415,42268.0
2021-03-01 11:00:00,244.23,244.62,243.98,244.22,68369.0,237.3484,237.7274,237.1055,237.3387,68369.0
2021-03-01 11:30:00,244.28,245.01,244.13,244.84,35085.0,237.397,238.1065,237.2512,237.9412,35085.0
2021-03-01 12:00:00,244.87,245.0,244.45,244.71,41732.0,237.9704,238.0967,237.5622,237.8149,41732.0
2021-03-01 12:30:00,244.73,245.0,244.38,244.54,38194.0,237.8343,238.0967,237.4942,237.6497,38194.0
2021-03-01 13:00:00,244.62,244.64,244.13,244.6,54054.0,237.7274,237.7469,237.2512,237.708,54054.0
2021-03-01 13:30:00,244.6,244.93,244.57,244.76,57248.0,237.708,238.0287,237.6789,237.8635,57248.0
2021-03-01 14:00:00,244.79,245.48,244.69,245.41,98665.0,237.8927,238.5632,237.7955,238.4952,98665.0
2021-03-01 14:30:00,245.51,245.9,245.39,245.74,44928.0,238.5924,238.9714,238.4757,238.8159,44928.0
2021-03-01 15:00:00,245.74,245.91,245.52,245.75,108512.0,238.8159,238.9811,238.6021,238.8256,108512.0
2021-03-01 15:30:00,245.77,245.88,245.17,245.51,151514.0,238.845,238.9519,238.2619,238.5924,151514.0
2021-03-02 09:30:00,245.79,246.09,244.15,244.99,145460.0,238.8645,239.156,237.2707,238.087,145460.0
2021-03-02 10:00:00,244.98,245.38,243.79,243.82,75459.0,238.0773,238.466,236.9208,236.95,75459.0
2021-03-02 10:30:00,243.81,244.26,243.32,244.06,65093.0,236.9403,237.3776,236.4641,237.1832,65093.0
2021-03-02 11:00:00,244.01,244.38,243.06,243.88,118421.0,237.1346,237.4942,236.2114,237.0083,118421.0
2021-03-02 11:30:00,243.85,243.88,242.96,243.74,72115.0,236.9791,237.0083,236.1142,236.8722,72115.0
2021-03-02 12:00:00,243.47,244.25,243.4,243.96,73221.0,236.6098,237.3679,236.5418,237.086,73221.0
2021-03-02 12:30:00,243.95,244.65,243.93,244.14,48734.0,237.0763,237.7566,237.0569,237.261,48734.0
2021-03-02 13:00:00,244.2,244.68,244.19,244.46,36854.0,237.3193,237.7858,237.3096,237.5719,36854.0
2021-03-02 13:30:00,244.43,244.94,244.42,244.46,51016.0,237.5428,238.0384,237.5331,237.5719,51016.0
2021-03-02 14:00:00,244.54,244.67,243.75,243.77,90359.0,237.6497,237.776,236.882,236.9014,90359.0
2021-03-02 14:30:00,243.79,244.36,243.64,244.14,45303.0,236.9208,237.4748,236.7751,237.261,45303.0
2021-03-02 15:00:00,244.14,244.43,243.26,243.29,58680.0,237.261,237.5428,236.4058,236.4349,58680.0
2021-03-02 15:30:00,243.28,243.6,242.27,242.36,108031.0,236.4252,236.7362,235.4437,235.5311,108031.0
2021-03-03 09:30:00,241.63,242.12,239.38,239.5,113388.0,234.8217,235.2979,232.6351,232.7517,113388.0
2021-03-03 10:00:00,239.51,239.71,238.02,238.55,92075.0,232.7614,232.9558,231.3134,231.8285,92075.0
2021-03-03 10:30:00,238.49,239.64,238.12,239.51,77141.0,231.7702,232.8878,231.4106,232.7614,77141.0
2021-03-03 11:00:00,239.64,240.46,239.39,240.46,73122.0,232.8878,233.6847,232.6448,233.6847,73122.0
2021-03-03 11:30:00,240.52,240.52,239.32,239.39,43139.0,233.743,233.743,232.5768,232.6448,43139.0
2021-03-03 12:00:00,239.29,239.45,238.48,238.63,57553.0,232.5476,232.7031,231.7604,231.9062,57553.0
2021-03-03 12:30:00,238.62,238.84,237.96,238.0,67072.0,231.8965,232.1103,231.2551,231.294,67072.0
2021-03-03 13:00:00,237.95,238.8,237.73,238.49,40395.0,231.2454,232.0714,231.0316,231.7702,40395.0
2021-03-03 13:30:00,238.22,238.36,237.12,237.38,95082.0,231.5078,231.6438,230.4388,230.6914,95082.0
2021-03-03 14:00:00,237.34,237.47,236.48,236.48,91265.0,230.6526,230.7789,229.8168,229.8168,91265.0
2021-03-03 14:30:00,236.56,237.33,235.95,237.31,107133.0,229.8945,230.6428,229.3017,230.6234,107133.0
2021-03-03 15:00:00,237.33,237.41,236.18,236.55,57369.0,230.6428,230.7206,229.5253,229.8848,57369.0
2021-03-03 15:30:00,236.73,237.1,235.75,235.84,419010.0,230.0598,230.4193,229.1074,229.1948,419010.0
2021-03-04 09:30:00,235.42,237.17,233.91,234.48,211344.0,228.7867,230.4874,227.3192,227.8732,211344.0
2021-03-04 10:00:00,234.44,234.68,232.78,234.09,165989.0,227.8343,228.0675,226.2211,227.4941,165989.0
2021-03-04 10:30:00,234.07,236.69,234.01,236.09,96315.0,227.4747,230.0209,227.4164,229.4378,96315.0
2021-03-04 11:00:00,236.17,236.84,235.57,236.06,125974.0,229.5155,230.1667,228.9324,229.4086,125974.0
2021-03-04 11:30:00,236.35,237.48,235.88,236.61,81365.0,229.6905,230.7886,229.2337,229.9431,81365.0
2021-03-04 12:00:00,236.76,237.26,233.74,234.2,103382.0,230.0889,230.5748,227.154,227.601,103382.0
2021-03-04 12:30:00,234.26,234.66,231.6,232.04,135488.0,227.6594,228.0481,225.0743,225.5019,135488.0
2021-03-04 13:00:00,231.92,232.66,230.86,232.09,121316.0,225.3853,226.1044,224.3552,225.5505,121316.0
2021-03-04 13:30:00,232.0,232.02,228.86,228.94,134834.0,225.463,225.4825,222.4115,222.4893,134834.0
2021-03-04 14:00:00,229.11,231.75,228.88,231.63,112389.0,222.6545,225.2201,222.4309,225.1035,112389.0
2021-03-04 14:30:00,231.59,232.72,230.64,232.44,115466.0,225.0646,226.1627,224.1414,225.8906,115466.0
2021-03-04 15:00:00,232.42,232.63,230.48,231.44,213672.0,225.8712,226.0753,223.9859,224.9188,213672.0
2021-03-04 15:30:00,231.39,232.14,230.91,231.78,275834.0,224.8702,225.5991,224.4037,225.2492,275834.0
2021-03-05 09:30:00,233.85,234.34,229.69,230.61,198299.0,227.2609,227.7371,223.2181,224.1122,198299.0
2021-03-05 10:00:00,230.73,232.01,229.46,229.47,209715.0,224.2288,225.4727,222.9946,223.0043,209715.0
2021-03-05 10:30:00,229.56,230.16,228.71,229.05,141485.0,223.0918,223.6749,222.2657,222.5962,141485.0
2021-03-05 11:00:00,229.11,229.5,226.77,227.18,152025.0,222.6545,223.0335,220.3804,220.7788,152025.0
2021-03-05 11:30:00,227.31,229.54,227.26,229.45,153404.0,220.9052,223.0723,220.8566,222.9849,153404.0
2021-03-05 12:00:00,229.43,231.33,229.04,231.18,141169.0,222.9654,224.8119,222.5864,224.6661,141169.0
2021-03-05 12:30:00,231.14,232.59,230.81,232.3,146899.0,224.6273,226.0364,224.3066,225.7546,146899.0
2021-03-05 13:00:00,232.28,233.67,231.23,233.6,140374.0,225.7351,227.086,224.7147,227.0179,140374.0
2021-03-05 13:30:00,233.63,234.18,233.06,233.49,136386.0,227.0471,227.5816,226.4932,226.911,136386.0
2021-03-05 14:00:00,233.65,233.86,232.34,233.7,205955.0,227.0665,227.2706,225.7934,227.1151,205955.0
2021-03-05 14:30:00,233.71,235.06,233.71,234.93,163252.0,227.1248,228.4368,227.1248,228.3105,163252.0
2021-03-05 15:00:00,234.95,235.2,234.26,234.82,128739.0,228.3299,228.5729,227.6594,228.2036,128739.0
2021-03-05 15:30:00,234.88,235.59,234.65,235.11,378515.0,228.2619,228.9519,228.0384,228.4854,378515.0
2021-03-08 09:30:00,234.9,236.04,233.52,234.39,101889.0,228.2813,229.3892,226.9402,227.7857,101889.0
2021-03-08 10:00:00,234.59,236.41,233.66,236.41,128095.0,227.9801,229.7488,227.0763,229.7488,128095.0
2021-03-08 10:30:00,236.44,236.81,235.38,235.58,41250.0,229.7779,230.1375,228.7478,228.9422,41250.0
2021-03-08 11:00:00,235.88,236.21,235.04,235.66,44282.0,229.2337,229.5544,228.4174,229.0199,44282.0
2021-03-08 11:30:00,235.54,235.58,233.79,233.79,23378.0,228.9033,228.9422,227.2026,227.2026,23378.0
2021-03-08 12:00:00,233.86,234.58,233.33,234.55,41242.0,227.2706,227.9703,226.7556,227.9412,41242.0
2021-03-08 12:30:00,234.5,234.97,234.01,234.03,74195.0,227.8926,228.3493,227.4164,227.4358,74195.0
2021-03-08 13:00:00,234.15,234.79,234.11,234.59,27580.0,227.5525,228.1744,227.5136,227.9801,27580.0
2021-03-08 13:30:00,234.65,234.66,232.38,232.46,82757.0,228.0384,228.0481,225.8323,225.9101,82757.0
2021-03-08 14:00:00,232.45,233.42,232.35,233.35,35940.0,225.9004,226.843,225.8032,226.775,35940.0
2021-03-08 14:30:00,233.55,233.62,231.96,232.38,54254.0,226.9694,227.0374,225.4242,225.8323,54254.0
2021-03-08 15:00:00,232.23,232.24,230.91,231.08,56915.0,225.6865,225.6963,224.4037,224.569,56915.0
2021-03-08 15:30:00,231.04,231.88,229.92,230.16,261169.0,224.5301,225.3464,223.4416,223.6749,261169.0
2021-03-09 09:30:00,235.0,237.36,234.46,237.19,133412.0,228.3785,230.672,227.8537,230.5068,133412.0
2021-03-09 10:00:00,237.15,238.24,237.02,237.94,72134.0,230.4679,231.5272,230.3416,231.2357,72134.0
2021-03-09 10:30:00,238.07,238.12,236.9,237.12,46660.0,231.362,231.4106,230.225,230.4388,46660.0
2021-03-09 11:00:00,237.13,237.78,236.75,237.67,56332.0,230.4485,231.0802,230.0792,230.9733,56332.0
2021-03-09 11:30:00,237.76,237.88,237.08,237.37,69793.0,231.0607,231.1774,230.3999,230.6817,69793.0
2021-03-09 12:00:00,237.4,238.25,237.3,238.19,66149.0,230.7109,231.5369,230.6137,231.4786,66149.0
2021-03-09 12:30:00,238.25,238.37,237.75,237.9,64756.0,231.5369,231.6535,231.051,231.1968,64756.0
2021-03-09 13:00:00,238.11,238.86,238.11,238.53,60860.0,231.4009,232.1297,231.4009,231.809,60860.0
2021-03-09 13:30:00,238.66,239.07,238.58,238.97,78939.0,231.9354,232.3338,231.8576,232.2366,78939.0
2021-03-09 14:00:00,239.01,239.02,238.12,238.14,68830.0,232.2755,232.2852,231.4106,231.43,68830.0
2021-03-09 14:30:00,238.2,238.81,238.2,238.44,37084.0,231.4883,232.0811,231.4883,231.7216,37084.0
2021-03-09 15:00:00,238.44,238.97,238.35,238.75,43758.0,231.7216,232.2366,231.6341,232.0228,43758.0
2021-03-09 15:30:00,238.76,238.9,237.49,237.49,432483.0,232.0326,232.1686,230.7983,230.7983,432483.0
2021-03-10 09:30:00,240.35,240.5,238.85,239.87,137402.0,233.5778,233.7235,232.12,233.1113,137402.0
2021-03-10 10:00:00,239.68,240.2,237.79,237.82,122376.0,232.9266,233.432,231.0899,231.119,122376.0
2021-03-10 10:30:00,237.77,238.59,237.39,238.18,151517.0,231.0705,231.8673,230.7012,231.4689,151517.0
2021-03-10 11:00:00,238.31,238.78,237.92,238.76,34978.0,231.5952,232.052,231.2162,232.0326,34978.0
2021-03-10 11:30:00,238.83,239.15,237.83,238.79,192749.0,232.1006,232.4116,231.1288,232.0617,192749.0
2021-03-10 12:00:00,238.84,238.9,237.92,238.05,74546.0,232.1103,232.1686,231.2162,231.3426,74546.0
2021-03-10 12:30:00,237.98,238.7,237.43,238.58,26019.0,231.2745,231.9742,230.74,231.8576,26019.0
2021-03-10 13:00:00,238.65,238.72,237.53,238.25,132596.0,231.9257,231.9937,230.8372,231.5369,132596.0
2021-03-10 13:30:00,238.33,238.46,237.08,237.38,25605.0,231.6147,231.741,230.3999,230.6914,25605.0
2021-03-10 14:00:00,237.34,238.19,237.14,237.83,48724.0,230.6526,231.4786,230.4582,231.1288,48724.0
2021-03-10 14:30:00,237.73,238.86,237.72,238.55,86659.0,231.0316,232.1297,231.0219,231.8285,86659.0
2021-03-10 15:00:00,238.52,238.76,237.74,237.74,56391.0,231.7993,232.0326,231.0413,231.0413,56391.0
2021-03-10 15:30:00,237.78,238.13,237.27,237.35,45169.0,231.0802,231.4203,230.5845,230.6623,45169.0
2021-03-11 09:30:00,240.72,241.53,240.23,240.57,137731.0,233.9373,234.7245,233.4611,233.7916,137731.0
2021-03-11 10:00:00,241.22,241.54,240.18,240.99,34760.0,234.4232,234.7342,233.4125,234.1997,34760.0
2021-03-11 10:30:00,240.92,241.9,240.92,241.9,33589.0,234.1317,235.0841,234.1317,235.0841,33589.0
2021-03-11 11:00:00,241.94,242.57,241.9,242.43,37400.0,235.123,235.7352,235.0841,235.5991,37400.0
2021-03-11 11:30:00,242.35,242.9,242.35,242.7,22389.0,235.5214,236.0559,235.5214,235.8615,22389.0
2021-03-11 12:00:00,242.67,243.12,242.47,242.77,25574.0,235.8324,236.2697,235.638,235.9296,25574.0
2021-03-11 12:30:00,242.8,242.94,242.5,242.56,23248.0,235.9587,236.0948,235.6672,235.7255,23248.0
2021-03-11 13:00:00,242.76,243.43,242.75,242.92,28919.0,235.9198,236.571,235.9101,236.0753,28919.0
2021-03-11 13:30:00,243.07,243.13,242.54,242.73,38006.0,236.2211,236.2794,235.706,235.8907,38006.0
2021-03-11 14:00:00,242.91,243.15,242.81,243.03,67792.0,236.0656,236.2989,235.9684,236.1822,67792.0
2021-03-11 14:30:00,243.1,243.12,242.65,242.66,24726.0,236.2503,236.2697,235.8129,235.8227,24726.0
2021-03-11 15:00:00,242.61,243.09,242.52,243.02,40970.0,235.7741,236.2406,235.6866,236.1725,40970.0
2021-03-11 15:30:00,243.02,243.05,242.31,242.34,199984.0,236.1725,236.2017,235.4825,235.5117,199984.0
2021-03-12 09:30:00,239.54,240.05,238.46,240.02,77680.0,232.7906,233.2862,231.741,233.2571,77680.0
2021-03-12 10:00:00,239.96,240.05,238.26,238.7,45297.0,233.1987,233.2862,231.5466,231.9742,45297.0
2021-03-12 10:30:00,238.67,239.38,238.36,238.62,58535.0,231.9451,232.6351,231.6438,231.8965,58535.0
2021-03-12 11:00:00,238.52,239.24,238.25,239.23,93147.0,231.7993,232.499,231.5369,232.4893,93147.0
2021-03-12 11:30:00,239.32,239.87,239.01,239.66,21926.0,232.5768,233.1113,232.2755,232.9072,21926.0
2021-03-12 12:00:00,239.81,240.27,239.44,240.27,32808.0,233.053,233.5,232.6934,233.5,32808.0
2021-03-12 12:30:00,240.25,240.59,239.68,239.79,22583.0,233.4806,233.811,232.9266,233.0335,22583.0
2021-03-12 13:00:00,239.85,240.27,239.59,240.24,16413.0,233.0918,233.5,232.8392,233.4709,16413.0
2021-03-12 13:30:00,240.22,240.42,239.94,240.03,21162.0,233.4514,233.6458,233.1793,233.2668,21162.0
2021-03-12 14:00:00,240.16,240.18,239.87,239.9,41959.0,233.3931,233.4125,233.1113,233.1404,41959.0
2021-03-12 14:30:00,240.01,240.57,239.94,240.44,19398.0,233.2473,233.7916,233.1793,233.6652,19398.0
2021-03-12 15:00:00,240.44,240.62,239.99,240.51,24787.0,233.6652,233.8401,233.2279,233.7332,24787.0
2021-03-12 15:30:00,240.54,241.08,240.51,240.99,170284.0,233.7624,234.2872,233.7332,234.1997,170284.0
2021-03-15 09:30:00,241.35,241.81,240.4,241.4,74415.0,234.5496,234.9966,233.6263,234.5982,74415.0
2021-03-15 10:00:00,241.41,241.91,240.84,240.94,43193.0,234.6079,235.0938,234.0539,234.1511,43193.0
2021-03-15 10:30:00,241.05,241.56,240.64,241.46,33255.0,234.258,234.7537,233.8596,234.6565,33255.0
2021-03-15 11:00:00,241.64,241.83,240.64,240.77,34138.0,234.8314,235.0161,233.8596,233.9859,34138.0
2021-03-15 11:30:00,240.76,241.21,240.21,241.14,33341.0,233.9762,234.4135,233.4417,234.3455,33341.0
2021-03-15 12:00:00,241.03,241.46,240.98,241.39,22783.0,234.2386,234.6565,234.19,234.5885,22783.0
2021-03-15 12:30:00,241.34,241.74,241.27,241.55,35689.0,234.5399,234.9286,234.4718,234.7439,35689.0
2021-03-15 13:00:00,241.57,241.66,241.34,241.57,52614.0,234.7634,234.8508,234.5399,234.7634,52614.0
2021-03-15 13:30:00,241.57,241.93,241.48,241.82,80517.0,234.7634,235.1132,234.6759,235.0063,80517.0
2021-03-15 14:00:00,241.86,242.51,241.83,242.33,199323.0,235.0452,235.6769,235.0161,235.502,199323.0
2021-03-15 14:30:00,242.34,242.51,242.25,242.41,35423.0,235.5117,235.6769,235.4242,235.5797,35423.0
2021-03-15 15:00:00,242.46,242.5,241.96,242.06,23454.0,235.6283,235.6672,235.1424,235.2396,23454.0
2021-03-15 15:30:00,242.11,243.35,241.97,243.25,110070.0,235.2882,236.4932,235.1521,236.396,110070.0
2021-03-16 09:30:00,244.45,245.62,244.18,245.6,132547.0,237.5622,238.6993,237.2998,238.6798,132547.0
2021-03-16 10:00:00,245.66,245.79,245.31,245.79,31080.0,238.7381,238.8645,238.398,238.8645,31080.0
2021-03-16 10:30:00,245.92,246.34,245.76,246.16,24417.0,238.9908,239.399,238.8353,239.224,24417.0
2021-03-16 11:00:00,245.97,246.13,245.77,245.96,78162.0,239.0394,239.1949,238.845,239.0297,78162.0
2021-03-16 11:30:00,246.02,246.14,245.33,245.36,136940.0,239.088,239.2046,238.4174,238.4466,136940.0
2021-03-16 12:00:00,245.41,245.55,244.22,244.42,138608.0,238.4952,238.6312,237.3387,237.5331,138608.0
2021-03-16 12:30:00,244.42,245.03,244.38,244.9,18931.0,237.5331,238.1259,237.4942,237.9996,18931.0
2021-03-16 13:00:00,244.87,245.34,244.84,245.19,21187.0,237.9704,238.4272,237.9412,238.2814,21187.0
2021-03-16 13:30:00,244.99,244.99,244.1,244.38,38312.0,238.087,238.087,237.2221,237.4942,38312.0
2021-03-16 14:00:00,244.29,244.57,243.25,243.35,38496.0,237.4067,237.6789,236.396,236.4932,38496.0
2021-03-16 14:30:00,243.16,243.72,242.79,243.61,37892.0,236.3086,236.8528,235.949,236.7459,37892.0
2021-03-16 15:00:00,243.59,244.33,243.24,244.14,56344.0,236.7265,237.4456,236.3863,237.261,56344.0
2021-03-16 15:30:00,244.18,244.75,243.78,243.92,307267.0,237.2998,237.8538,236.9111,237.0472,307267.0
2021-03-17 09:30:00,241.76,242.27,240.61,242.23,62950.0,234.948,235.4437,233.8304,235.4048,62950.0
2021-03-17 10:00:00,242.18,242.71,241.89,242.46,24391.0,235.3562,235.8713,235.0744,235.6283,24391.0
2021-03-17 10:30:00,242.11,242.68,241.49,241.77,46697.0,235.2882,235.8421,234.6856,234.9577,46697.0
2021-03-17 11:00:00,241.76,241.83,241.25,241.81,51338.0,234.948,235.0161,234.4524,234.9966,51338.0
2021-03-17 11:30:00,241.65,241.65,240.91,241.13,31194.0,234.8411,234.8411,234.122,234.3358,31194.0
2021-03-17 12:00:00,241.14,241.72,240.74,241.58,34961.0,234.3455,234.9092,233.9568,234.7731,34961.0
2021-03-17 12:30:00,241.56,241.57,240.9,241.0,35357.0,234.7537,234.7634,234.1123,234.2094,35357.0
2021-03-17 13:00:00,240.96,241.63,240.85,241.54,35861.0,234.1706,234.8217,234.0637,234.7342,35861.0
2021-03-17 13:30:00,241.54,241.56,241.02,241.07,48600.0,234.7342,234.7537,234.2289,234.2775,48600.0
2021-03-17 14:00:00,241.25,243.67,241.25,242.68,66821.0,234.4524,236.8042,234.4524,235.8421,66821.0
2021-03-17 14:30:00,242.58,244.93,242.42,244.93,54340.0,235.7449,238.0287,235.5894,238.0287,54340.0
2021-03-17 15:00:00,245.09,245.49,244.49,244.56,32881.0,238.1842,238.5729,237.6011,237.6691,32881.0
2021-03-17 15:30:00,244.57,244.99,243.65,244.02,79649.0,237.6789,238.087,236.7848,237.1443,79649.0
2021-03-18 09:30:00,240.95,241.72,240.2,241.02,96062.0,234.1608,234.9092,233.432,234.2289,96062.0
2021-03-18 10:00:00,241.07,241.07,239.78,240.58,48804.0,234.2775,234.2775,233.0238,233.8013,48804.0
2021-03-18 10:30:00,240.37,240.9,239.91,240.69,34731.0,233.5972,234.1123,233.1502,233.9082,34731.0
2021-03-18 11:00:00,240.69,241.02,240.41,240.85,38908.0,233.9082,234.2289,233.6361,234.0637,38908.0
2021-03-18 11:30:00,240.9,240.96,240.43,240.75,37120.0,234.1123,234.1706,233.6555,233.9665,37120.0
2021-03-18 12:00:00,240.68,241.53,240.68,241.39,31755.0,233.8985,234.7245,233.8985,234.5885,31755.0
2021-03-18 12:30:00,241.31,241.37,240.03,240.06,41085.0,234.5107,234.569,233.2668,233.2959,41085.0
2021-03-18 13:00:00,240.25,241.05,240.2,240.96,14674.0,233.4806,234.258,233.432,234.1706,14674.0
2021-03-18 13:30:00,240.94,241.31,240.71,241.25,48431.0,234.1511,234.5107,233.9276,234.4524,48431.0
2021-03-18 14:00:00,241.27,241.27,239.66,239.66,39948.0,234.4718,234.4718,232.9072,232.9072,39948.0
2021-03-18 14:30:00,239.73,239.82,238.57,239.12,76397.0,232.9752,233.0627,231.8479,232.3824,76397.0
2021-03-18 15:00:00,239.13,239.31,238.45,238.98,107230.0,232.3921,232.5671,231.7313,232.2464,107230.0
2021-03-18 15:30:00,238.99,239.06,237.78,237.92,110141.0,232.2561,232.3241,231.0802,231.2162,110141.0
2021-03-19 09:30:00,238.08,239.03,237.33,237.94,65776.0,231.3717,232.2949,230.6428,231.2357,65776.0
2021-03-19 10:00:00,237.61,238.27,236.57,238.15,266075.0,230.915,231.5564,229.9043,231.4397,266075.0
2021-03-19 10:30:00,238.12,239.05,237.55,238.87,55651.0,231.4106,232.3144,230.8566,232.1395,55651.0
2021-03-19 11:00:00,238.84,239.11,237.6,238.03,41252.0,232.1103,232.3727,230.9052,231.3231,41252.0
2021-03-19 11:30:00,238.12,239.2,237.97,239.0,25595.0,231.4106,232.4602,231.2648,232.2658,25595.0
2021-03-19 12:00:00,239.09,239.26,238.85,238.96,20895.0,232.3533,232.5185,232.12,232.2269,20895.0
2021-03-19 12:30:00,239.01,239.58,238.99,239.45,24288.0,232.2755,232.8295,232.2561,232.7031,24288.0
2021-03-19 13:00:00,239.47,239.48,238.76,239.43,21183.0,232.7226,232.7323,232.0326,232.6837,21183.0
2021-03-19 13:30:00,239.41,239.66,239.14,239.31,22094.0,232.6642,232.9072,232.4018,232.5671,22094.0
2021-03-19 14:00:00,239.37,239.49,238.73,239.25,55418.0,232.6254,232.742,232.0034,232.5087,55418.0
2021-03-19 14:30:00,239.32,239.65,239.13,239.65,34222.0,232.5768,232.8975,232.3921,232.8975,34222.0
2021-03-19 15:00:00,239.65,239.65,238.9,239.12,60097.0,232.8975,232.8975,232.1686,232.3824,60097.0
2021-03-19 15:30:00,239.15,239.56,238.15,238.72,315947.0,232.4116,232.81,231.4397,231.9937,315947.0
2021-03-22 09:30:00,239.67,241.2,239.42,241.05,43502.0,232.9169,234.4038,232.674,234.258,43502.0
2021-03-22 10:00:00,241.11,241.68,240.8,241.48,27488.0,234.3163,234.8703,234.0151,234.6759,27488.0
2021-03-22 10:30:00,241.52,242.17,241.32,242.03,41973.0,234.7148,235.3465,234.5204,235.2104,41973.0
2021-03-22 11:00:00,242.09,242.45,241.94,242.28,42939.0,235.2687,235.6186,235.123,235.4534,42939.0
2021-03-22 11:30:00,242.37,242.57,242.05,242.15,23433.0,235.5408,235.7352,235.2299,235.327,23433.0
2021-03-22 12:00:00,242.25,243.1,242.23,243.09,20574.0,235.4242,236.2503,235.4048,236.2406,20574.0
2021-03-22 12:30:00,243.09,243.37,242.95,243.23,44899.0,236.2406,236.5127,236.1045,236.3766,44899.0
2021-03-22 13:00:00,243.21,243.25,242.77,242.83,27581.0,236.3572,236.396,235.9296,235.9879,27581.0
2021-03-22 13:30:00,242.77,243.29,242.77,243.17,25799.0,235.9296,236.4349,235.9296,236.3183,25799.0
2021-03-22 14:00:00,243.2,243.29,243.01,243.25,31092.0,236.3475,236.4349,236.1628,236.396,31092.0
2021-03-22 14:30:00,243.25,243.43,243.18,243.29,30398.0,236.396,236.571,236.328,236.4349,30398.0
2021-03-22 15:00:00,243.37,243.48,242.64,242.67,44173.0,236.5127,236.6196,235.8032,235.8324,44173.0
2021-03-22 15:30:00,242.68,242.86,242.17,242.21,119851.0,235.8421,236.017,235.3465,235.3853,119851.0
2021-03-23 09:30:00,242.67,243.05,242.07,242.39,64995.0,235.8324,236.2017,235.2493,235.5603,64995.0
2021-03-23 10:00:00,242.36,243.4,242.26,243.22,43247.0,235.5311,236.5418,235.4339,236.3669,43247.0
2021-03-23 10:30:00,243.25,243.47,242.22,243.46,88088.0,236.396,236.6098,235.3951,236.6001,88088.0
2021-03-23 11:00:00,243.52,244.24,243.37,243.92,27503.0,236.6584,237.3581,236.5127,237.0472,27503.0
2021-03-23 11:30:00,244.03,244.03,243.11,243.17,17579.0,237.1541,237.1541,236.26,236.3183,17579.0
2021-03-23 12:00:00,243.33,243.73,242.81,242.97,32145.0,236.4738,236.8625,235.9684,236.1239,32145.0
2021-03-23 12:30:00,242.99,243.33,242.79,243.31,39719.0,236.1434,236.4738,235.949,236.4544,39719.0
2021-03-23 13:00:00,243.45,243.86,243.28,243.47,50823.0,236.5904,236.9889,236.4252,236.6098,50823.0
2021-03-23 13:30:00,243.34,243.36,242.7,242.83,32717.0,236.4835,236.5029,235.8615,235.9879,32717.0
2021-03-23 14:00:00,242.78,243.4,242.67,243.3,38912.0,235.9393,236.5418,235.8324,236.4446,38912.0
2021-03-23 14:30:00,243.36,243.48,242.14,242.19,38506.0,236.5029,236.6196,235.3173,235.3659,38506.0
2021-03-23 15:00:00,242.08,242.39,241.33,241.49,25192.0,235.259,235.5603,234.5301,234.6856,25192.0
2021-03-23 15:30:00,241.4,241.73,240.93,241.55,194831.0,234.5982,234.9189,234.1414,234.7439,194831.0
2021-03-24 09:30:00,242.29,242.52,240.72,240.9,50231.0,235.4631,235.6866,233.9373,234.1123,50231.0
2021-03-24 10:00:00,240.93,241.38,240.06,240.51,75541.0,234.1414,234.5787,233.2959,233.7332,75541.0
2021-03-24 10:30:00,240.57,241.65,240.24,241.46,44181.0,233.7916,234.8411,233.4709,234.6565,44181.0
2021-03-24 11:00:00,241.62,242.18,241.58,241.96,15492.0,234.812,235.3562,234.7731,235.1424,15492.0
2021-03-24 11:30:00,241.92,241.95,240.75,240.88,26369.0,235.1035,235.1327,233.9665,234.0928,26369.0
2021-03-24 12:00:00,241.02,241.3,240.77,241.21,25725.0,234.2289,234.501,233.9859,234.4135,25725.0
2021-03-24 12:30:00,241.2,241.2,240.43,240.51,39315.0,234.4038,234.4038,233.6555,233.7332,39315.0
2021-03-24 13:00:00,240.35,240.35,239.49,240.24,23113.0,233.5778,233.5778,232.742,233.4709,23113.0
2021-03-24 13:30:00,240.2,240.62,239.61,240.62,22475.0,233.432,233.8401,232.8586,233.8401,22475.0
2021-03-24 14:00:00,240.59,240.62,240.0,240.0,45523.0,233.811,233.8401,233.2376,233.2376,45523.0
2021-03-24 14:30:00,239.92,240.17,239.38,239.4,32262.0,233.1599,233.4028,232.6351,232.6545,32262.0
2021-03-24 15:00:00,239.34,239.75,239.3,239.37,28856.0,232.5962,232.9947,232.5573,232.6254,28856.0
2021-03-24 15:30:00,239.39,239.39,238.07,238.07,70369.0,232.6448,232.6448,231.362,231.362,70369.0
2021-03-25 09:30:00,236.22,237.57,235.92,237.22,176669.0,229.9042,231.2181,229.6123,230.8775,176669.0
2021-03-25 10:00:00,237.3,238.09,236.61,236.62,62190.0,230.9554,231.7242,230.2838,230.2935,62190.0
2021-03-25 10:30:00,236.49,236.68,234.9,235.45,35600.0,230.167,230.3519,228.6195,229.1548,35600.0
2021-03-25 11:00:00,235.31,235.56,234.7,235.54,49267.0,229.0186,229.2619,228.4249,229.2424,49267.0
2021-03-25 11:30:00,235.58,236.26,235.13,236.24,61860.0,229.2813,229.9432,228.8434,229.9237,61860.0
2021-03-25 12:00:00,236.28,237.19,235.95,237.08,147418.0,229.9626,230.8483,229.6414,230.7412,147418.0
2021-03-25 12:30:00,237.16,237.33,236.67,236.97,45885.0,230.8191,230.9846,230.3422,230.6342,45885.0
2021-03-25 13:00:00,236.9,237.53,236.34,236.78,37580.0,230.566,231.1792,230.021,230.4493,37580.0
2021-03-25 13:30:00,236.91,237.13,236.31,236.31,63734.0,230.5758,230.7899,229.9918,229.9918,63734.0
2021-03-25 14:00:00,236.29,236.34,235.65,235.65,51161.0,229.9724,230.021,229.3495,229.3495,51161.0
2021-03-25 14:30:00,235.66,237.55,235.64,237.52,89032.0,229.3592,231.1987,229.3397,231.1695,89032.0
2021-03-25 15:00:00,237.44,238.0,237.39,237.54,46738.0,231.0916,231.6366,231.0429,231.1889,46738.0
2021-03-25 15:30:00,237.6,238.32,237.48,237.53,273839.0,231.2473,231.9481,231.1305,231.1792,273839.0
2021-03-26 09:30:00,237.76,238.7,237.64,238.38,52688.0,231.4031,232.3179,231.2863,232.0065,52688.0
2021-03-26 10:00:00,238.66,239.11,238.09,238.76,44542.0,232.279,232.717,231.7242,232.3763,44542.0
2021-03-26 10:30:00,238.84,239.23,238.4,238.44,46285.0,232.4542,232.8338,232.0259,232.0649,46285.0
2021-03-26 11:00:00,238.55,238.67,237.49,237.67,37168.0,232.1719,232.2887,231.1403,231.3155,37168.0
2021-03-26 11:30:00,237.66,238.85,237.66,238.85,20400.0,231.3057,232.4639,231.3057,232.4639,20400.0
2021-03-26 12:00:00,238.89,239.0,238.49,238.87,45429.0,232.5028,232.6099,232.1135,232.4834,45429.0
2021-03-26 12:30:00,238.93,239.42,238.83,238.99,28370.0,232.5418,233.0187,232.4444,232.6002,28370.0
2021-03-26 13:00:00,239.01,239.69,239.01,239.55,25786.0,232.6196,233.2815,232.6196,233.1452,25786.0
2021-03-26 13:30:00,239.58,239.67,238.44,238.63,32561.0,233.1744,233.262,232.0649,232.2498,32561.0
2021-03-26 14:00:00,238.67,238.92,237.45,238.14,81237.0,232.2887,232.532,231.1013,231.7729,81237.0
2021-03-26 14:30:00,238.25,238.61,237.29,238.59,51076.0,231.88,232.2303,230.9456,232.2109,51076.0
2021-03-26 15:00:00,238.59,239.34,238.41,239.34,64871.0,232.2109,232.9408,232.0357,232.9408,64871.0
2021-03-26 15:30:00,239.39,241.57,239.39,241.34,134593.0,232.9895,235.1112,232.9895,234.8873,134593.0
2021-03-29 09:30:00,240.71,241.72,239.82,239.94,86462.0,234.2742,235.2572,233.408,233.5248,86462.0
2021-03-29 10:00:00,239.71,239.91,239.13,239.34,39966.0,233.3009,233.4956,232.7364,232.9408,39966.0
2021-03-29 10:30:00,239.25,240.37,239.21,239.72,36861.0,232.8532,233.9433,232.8143,233.3107,36861.0
2021-03-29 11:00:00,239.48,240.12,239.36,240.07,37906.0,233.0771,233.7,232.9603,233.6513,37906.0
2021-03-29 11:30:00,240.12,240.57,239.92,240.3,23152.0,233.7,234.1379,233.5053,233.8751,23152.0
2021-03-29 12:00:00,240.31,240.36,239.61,239.87,16755.0,233.8849,233.9335,233.2036,233.4566,16755.0
2021-03-29 12:30:00,240.08,241.27,239.96,241.27,26814.0,233.661,234.8192,233.5442,234.8192,26814.0
2021-03-29 13:00:00,241.36,241.82,241.28,241.32,22394.0,234.9068,235.3545,234.8289,234.8679,22394.0
2021-03-29 13:30:00,241.32,241.95,241.18,241.23,66756.0,234.8679,235.481,234.7316,234.7803,66756.0
2021-03-29 14:00:00,241.1,241.25,240.68,241.0,19776.0,234.6538,234.7997,234.245,234.5564,19776.0
2021-03-29 14:30:00,240.88,241.06,240.38,240.43,27095.0,234.4396,234.6148,233.953,234.0017,27095.0
2021-03-29 15:00:00,240.94,241.44,240.9,241.39,18856.0,234.498,234.9847,234.4591,234.936,18856.0
2021-03-29 15:30:00,241.42,241.62,240.81,241.12,84334.0,234.9652,235.1599,234.3715,234.6732,84334.0
2021-03-30 09:30:00,239.77,240.03,238.77,239.18,41942.0,233.3593,233.6124,232.3861,232.7851,41942.0
2021-03-30 10:00:00,239.06,239.43,238.34,239.05,27576.0,232.6683,233.0284,231.9675,232.6586,27576.0
2021-03-30 10:30:00,239.13,239.74,238.96,239.61,19514.0,232.7364,233.3301,232.571,233.2036,19514.0
2021-03-30 11:00:00,239.56,239.95,239.41,239.75,38168.0,233.1549,233.5345,233.0089,233.3398,38168.0
2021-03-30 11:30:00,239.75,240.31,239.47,239.47,21627.0,233.3398,233.8849,233.0673,233.0673,21627.0
2021-03-30 12:00:00,239.53,239.69,239.12,239.52,17118.0,233.1257,233.2815,232.7267,233.116,17118.0
2021-03-30 12:30:00,239.55,239.68,239.29,239.47,28240.0,233.1452,233.2717,232.8921,233.0673,28240.0
2021-03-30 13:00:00,239.18,239.84,239.03,239.75,101883.0,232.7851,233.4274,232.6391,233.3398,101883.0
2021-03-30 13:30:00,239.76,239.84,239.47,239.47,28721.0,233.3496,233.4274,233.0673,233.0673,28721.0
2021-03-30 14:00:00,239.42,239.72,239.25,239.51,28519.0,233.0187,233.3107,232.8532,233.1063,28519.0
2021-03-30 14:30:00,239.48,240.2,239.48,240.2,39014.0,233.0771,233.7778,233.0771,233.7778,39014.0
2021-03-30 15:00:00,240.15,240.27,239.96,240.11,20305.0,233.7292,233.8459,233.5442,233.6902,20305.0
2021-03-30 15:30:00,240.14,240.33,239.1,239.94,89983.0,233.7194,233.9043,232.7072,233.5248,89983.0
2021-03-31 09:30:00,241.25,242.58,241.09,242.58,76604.0,234.7997,236.0942,234.644,236.0942,76604.0
2021-03-31 10:00:00,242.59,243.38,242.59,242.93,84133.0,236.1039,236.8728,236.1039,236.4348,84133.0
2021-03-31 10:30:00,242.96,243.89,242.96,243.52,82425.0,236.464,237.3692,236.464,237.0091,82425.0
2021-03-31 11:00:00,243.51,243.69,243.27,243.42,61499.0,236.9993,237.1745,236.7657,236.9117,61499.0
2021-03-31 11:30:00,243.38,243.94,243.37,243.91,67273.0,236.8728,237.4178,236.8631,237.3886,67273.0
2021-03-31 12:00:00,243.9,244.18,243.88,244.08,54082.0,237.3789,237.6514,237.3594,237.5541,54082.0
2021-03-31 12:30:00,244.08,244.37,244.08,244.14,46501.0,237.5541,237.8363,237.5541,237.6125,46501.0
2021-03-31 13:00:00,244.12,244.42,244.05,244.39,38458.0,237.593,237.885,237.5249,237.8558,38458.0
2021-03-31 13:30:00,244.42,244.46,243.97,244.04,131028.0,237.885,237.9239,237.447,237.5151,131028.0
2021-03-31 14:00:00,244.05,244.08,243.57,243.86,87085.0,237.5249,237.5541,237.0577,237.34,87085.0
2021-03-31 14:30:00,243.86,244.04,243.48,243.78,114160.0,237.34,237.5151,236.9701,237.2621,114160.0
2021-03-31 15:00:00,243.83,244.44,243.83,243.9,150246.0,237.3108,237.9045,237.3108,237.3789,150246.0
2021-03-31 15:30:00,243.89,244.08,243.07,243.15,301892.0,237.3692,237.5541,236.5711,236.6489,301892.0
2021-04-01 09:30:00,245.35,246.77,245.35,246.48,106117.0,238.7901,240.1722,238.7901,239.8899,106117.0
2021-04-01 10:00:00,246.6,246.98,246.03,246.78,68361.0,240.0067,240.3765,239.4519,240.1819,68361.0
2021-04-01 10:30:00,246.83,246.95,246.49,246.8,45313.0,240.2306,240.3473,239.8996,240.2014,45313.0
2021-04-01 11:00:00,246.93,247.02,246.27,246.56,45504.0,240.3279,240.4155,239.6855,239.9678,45504.0
2021-04-01 11:30:00,246.62,246.69,246.15,246.33,65524.0,240.0262,240.0943,239.5687,239.7439,65524.0
2021-04-01 12:00:00,246.28,246.62,246.28,246.61,95048.0,239.6953,240.0262,239.6953,240.0164,95048.0
2021-04-01 12:30:00,246.61,246.69,246.3,246.56,26285.0,240.0164,240.0943,239.7147,239.9678,26285.0
2021-04-01 13:00:00,246.62,246.62,246.03,246.08,31152.0,240.0262,240.0262,239.4519,239.5006,31152.0
2021-04-01 13:30:00,246.07,246.53,246.04,246.38,54406.0,239.4909,239.9386,239.4617,239.7926,54406.0
2021-04-01 14:00:00,246.39,246.65,246.32,246.6,24595.0,239.8023,240.0554,239.7342,240.0067,24595.0
2021-04-01 14:30:00,246.61,246.7,246.5,246.61,26341.0,240.0164,240.104,239.9094,240.0164,26341.0
2021-04-01 15:00:00,246.58,246.62,246.25,246.38,34288.0,239.9872,240.0262,239.6661,239.7926,34288.0
2021-04-01 15:30:00,246.39,246.94,246.35,246.93,638596.0,239.8023,240.3376,239.7634,240.3279,638596.0
2021-04-05 09:30:00,248.57,249.89,248.5,249.64,97026.0,241.924,243.2087,241.8559,242.9654,97026.0
2021-04-05 10:00:00,249.6,250.18,249.37,250.06,52173.0,242.9265,243.491,242.7026,243.3742,52173.0
2021-04-05 10:30:00,250.11,250.64,250.08,250.16,33344.0,243.4229,243.9387,243.3937,243.4715,33344.0
2021-04-05 11:00:00,250.22,250.39,250.07,250.26,22384.0,243.5299,243.6954,243.3839,243.5688,22384.0
2021-04-05 11:30:00,250.25,250.87,250.23,250.59,65828.0,243.5591,244.1625,243.5396,243.89,65828.0
2021-04-05 12:00:00,250.82,251.03,250.7,250.98,63545.0,244.1139,244.3183,243.9971,244.2696,63545.0
2021-04-05 12:30:00,251.01,251.27,250.83,250.88,49207.0,244.2988,244.5518,244.1236,244.1723,49207.0
2021-04-05 13:00:00,250.94,251.19,250.94,251.07,35147.0,244.2307,244.474,244.2307,244.3572,35147.0
2021-04-05 13:30:00,251.07,251.35,250.89,251.31,38018.0,244.3572,244.6297,244.182,244.5908,38018.0
2021-04-05 14:00:00,251.3,251.42,251.22,251.29,50864.0,244.581,244.6978,244.5032,244.5713,50864.0
2021-04-05 14:30:00,251.26,251.57,251.18,251.2,21084.0,244.5421,244.8438,244.4642,244.4837,21084.0
2021-04-05 15:00:00,251.23,251.28,250.85,250.96,59919.0,244.5129,244.5616,244.1431,244.2501,59919.0
2021-04-05 15:30:00,250.94,251.49,250.75,251.14,433024.0,244.2307,244.766,244.0457,244.4253,433024.0
2021-04-06 09:30:00,250.77,251.45,250.4,251.45,53451.0,244.0652,244.727,243.7051,244.727,53451.0
2021-04-06 10:00:00,251.44,251.65,251.18,251.43,58477.0,244.7173,244.9217,244.4642,244.7076,58477.0
2021-04-06 10:30:00,251.48,251.88,251.1,251.7,58274.0,244.7562,245.1455,244.3864,244.9703,58274.0
2021-04-06 11:00:00,251.74,252.41,251.58,252.12,56802.0,245.0093,245.6614,244.8536,245.3791,56802.0
2021-04-06 11:30:00,252.13,252.62,252.07,252.59,24681.0,245.3888,245.8657,245.3305,245.8365,24681.0
2021-04-06 12:00:00,252.56,252.56,252.09,252.09,16645.0,245.8074,245.8074,245.3499,245.3499,16645.0
2021-04-06 12:30:00,252.07,252.28,252.03,252.16,38895.0,245.3305,245.5348,245.2915,245.418,38895.0
2021-04-06 13:00:00,252.11,252.16,251.18,251.3,22551.0,245.3694,245.418,244.4642,244.581,22551.0
2021-04-06 13:30:00,251.26,251.81,251.19,251.8,34072.0,244.5421,245.0774,244.474,245.0677,34072.0
2021-04-06 14:00:00,251.79,252.0,251.76,251.94,24919.0,245.0579,245.2623,245.0287,245.2039,24919.0
2021-04-06 14:30:00,251.93,252.07,251.58,251.92,42653.0,245.1942,245.3305,244.8536,245.1845,42653.0
2021-04-06 15:00:00,251.93,252.0,251.41,251.71,27336.0,245.1942,245.2623,244.6881,244.9801,27336.0
2021-04-06 15:30:00,251.79,251.79,250.87,251.3,55337.0,245.0579,245.0579,244.1625,244.581,55337.0
2021-04-07 09:30:00,251.35,251.65,250.56,251.56,39532.0,244.6297,244.9217,243.8608,244.8341,39532.0
2021-04-07 10:00:00,251.5,252.18,251.4,252.15,30753.0,244.7757,245.4375,244.6784,245.4083,30753.0
2021-04-07 10:30:00,252.21,252.27,251.9,252.0,65322.0,245.4667,245.5251,245.165,245.2623,65322.0
2021-04-07 11:00:00,252.0,252.43,251.82,251.82,64218.0,245.2623,245.6808,245.0871,245.0871,64218.0
2021-04-07 11:30:00,251.83,251.88,251.31,251.76,42343.0,245.0969,245.1455,244.5908,245.0287,42343.0
2021-04-07 12:00:00,251.85,252.01,251.31,251.31,45218.0,245.1163,245.2721,244.5908,244.5908,45218.0
2021-04-07 12:30:00,251.31,251.71,251.28,251.49,38070.0,244.5908,244.9801,244.5616,244.766,38070.0
2021-04-07 13:00:00,251.46,251.68,251.36,251.44,36682.0,244.7368,244.9509,244.6394,244.7173,36682.0
2021-04-07 13:30:00,251.45,251.79,251.42,251.76,17086.0,244.727,245.0579,244.6978,245.0287,17086.0
2021-04-07 14:00:00,251.77,252.42,251.76,252.19,51540.0,245.0385,245.6711,245.0287,245.4472,51540.0
2021-04-07 14:30:00,252.28,252.31,251.94,251.97,42771.0,245.5348,245.564,245.2039,245.2331,42771.0
2021-04-07 15:00:00,252.05,252.24,251.43,251.56,72869.0,245.311,245.4959,244.7076,244.8341,72869.0
2021-04-07 15:30:00,251.57,252.07,251.38,251.97,74958.0,244.8438,245.3305,244.6589,245.2331,74958.0
2021-04-08 09:30:00,253.92,254.63,253.66,254.58,47635.0,247.131,247.822,246.8779,247.7733,47635.0
2021-04-08 10:00:00,254.61,254.61,253.7,253.97,55075.0,247.8025,247.8025,246.9169,247.1797,55075.0
2021-04-08 10:30:00,254.08,254.45,254.02,254.25,40594.0,247.2867,247.6468,247.2283,247.4522,40594.0
2021-04-08 11:00:00,254.28,254.51,254.0,254.44,132713.0,247.4814,247.7052,247.2089,247.6371,132713.0
2021-04-08 11:30:00,254.43,254.56,254.2,254.38,84734.0,247.6274,247.7539,247.4035,247.5787,84734.0
2021-04-08 12:00:00,254.41,254.63,254.23,254.42,44379.0,247.6079,247.822,247.4327,247.6176,44379.0
2021-04-08 12:30:00,254.45,254.52,254.11,254.29,20280.0,247.6468,247.7149,247.3159,247.4911,20280.0
2021-04-08 13:00:00,254.26,254.44,254.18,254.32,16977.0,247.4619,247.6371,247.384,247.5203,16977.0
2021-04-08 13:30:00,254.35,254.51,254.17,254.37,17660.0,247.5495,247.7052,247.3743,247.569,17660.0
2021-04-08 14:00:00,254.35,254.71,254.33,254.69,32859.0,247.5495,247.8999,247.53,247.8804,32859.0
2021-04-08 14:30:00,254.66,254.69,254.45,254.54,37027.0,247.8512,247.8804,247.6468,247.7344,37027.0
2021-04-08 15:00:00,254.48,254.62,254.36,254.36,50534.0,247.676,247.8123,247.5592,247.5592,50534.0
2021-04-08 15:30:00,254.4,254.6,254.29,254.57,56876.0,247.5982,247.7928,247.4911,247.7636,56876.0
2021-04-09 09:30:00,254.16,254.69,253.63,254.61,67403.0,247.3646,247.8804,246.8487,247.8025,67403.0
2021-04-09 10:00:00,254.64,255.2,254.64,254.77,110640.0,247.8317,248.3768,247.8317,247.9583,110640.0
2021-04-09 10:30:00,254.75,255.05,254.52,254.57,170119.0,247.9388,248.2308,247.7149,247.7636,170119.0
2021-04-09 11:00:00,254.57,254.94,254.37,254.76,199002.0,247.7636,248.1237,247.569,247.9485,199002.0
2021-04-09 11:30:00,254.77,255.43,254.67,255.35,157714.0,247.9583,248.6006,247.8609,248.5228,157714.0
2021-04-09 12:00:00,255.37,255.52,255.2,255.4,145548.0,248.5422,248.6882,248.3768,248.5714,145548.0
2021-04-09 12:30:00,255.42,255.5,255.3,255.5,149466.0,248.5909,248.6687,248.4741,248.6687,149466.0
2021-04-09 13:00:00,255.51,255.67,255.39,255.62,144453.0,248.6785,248.8342,248.5617,248.7855,144453.0
2021-04-09 13:30:00,255.6,255.92,255.58,255.83,208879.0,248.7661,249.0775,248.7466,248.9899,208879.0
2021-04-09 14:00:00,255.82,255.94,255.66,255.68,26883.0,248.9802,249.097,248.8245,248.8439,26883.0
2021-04-09 14:30:00,255.64,255.77,255.54,255.66,49168.0,248.805,248.9315,248.7077,248.8245,49168.0
2021-04-09 15:00:00,255.64,256.13,255.41,256.13,75668.0,248.805,249.2819,248.5812,249.2819,75668.0
2021-04-09 15:30:00,256.18,256.89,256.11,256.79,130013.0,249.3306,250.0216,249.2624,249.9243,130013.0
2021-04-12 09:30:00,256.25,256.51,255.36,255.79,94421.0,249.3987,249.6517,248.5325,248.951,94421.0
2021-04-12 10:00:00,255.79,256.37,255.79,255.98,63863.0,248.951,249.5155,248.951,249.1359,63863.0
2021-04-12 10:30:00,256.05,256.16,255.38,256.0,67738.0,249.204,249.3111,248.552,249.1554,67738.0
2021-04-12 11:00:00,256.09,256.45,256.09,256.33,42907.0,249.243,249.5933,249.243,249.4766,42907.0
2021-04-12 11:30:00,256.36,256.36,255.85,256.25,43240.0,249.5058,249.5058,249.0094,249.3987,43240.0
2021-04-12 12:00:00,256.32,256.78,256.12,256.75,34662.0,249.4668,249.9145,249.2722,249.8853,34662.0
2021-04-12 12:30:00,256.72,257.15,256.72,257.13,65739.0,249.8561,250.2746,249.8561,250.2552,65739.0
2021-04-12 13:00:00,257.26,257.32,256.92,257.01,33899.0,250.3817,250.4401,250.0508,250.1384,33899.0
2021-04-12 13:30:00,256.97,257.02,256.52,256.56,44442.0,250.0994,250.1481,249.6615,249.7004,44442.0
2021-04-12 14:00:00,256.57,256.92,256.55,256.78,147328.0,249.7101,250.0508,249.6907,249.9145,147328.0
2021-04-12 14:30:00,256.74,256.82,256.37,256.5,64436.0,249.8756,249.9535,249.5155,249.642,64436.0
2021-04-12 15:00:00,256.5,256.69,256.3,256.54,61395.0,249.642,249.8269,249.4474,249.6809,61395.0
2021-04-12 15:30:00,256.53,257.21,256.4,256.93,261558.0,249.6712,250.333,249.5447,250.0605,261558.0
2021-04-13 09:30:00,257.42,259.16,257.42,259.06,135248.0,250.5374,252.2309,250.5374,252.1336,135248.0
2021-04-13 10:00:00,259.2,259.23,258.59,258.99,45130.0,252.2698,252.299,251.6761,252.0654,45130.0
2021-04-13 10:30:00,259.04,259.21,258.59,258.75,40690.0,252.1141,252.2796,251.6761,251.8319,40690.0
2021-04-13 11:00:00,258.76,258.94,258.37,258.57,43744.0,251.8416,252.0168,251.462,251.6567,43744.0
2021-04-13 11:30:00,258.61,258.73,258.26,258.49,26508.0,251.6956,251.8124,251.355,251.5788,26508.0
2021-04-13 12:00:00,258.55,258.89,258.51,258.79,33686.0,251.6372,251.9681,251.5983,251.8708,33686.0
2021-04-13 12:30:00,258.73,258.88,258.48,258.54,27701.0,251.8124,251.9584,251.5691,251.6275,27701.0
2021-04-13 13:00:00,258.55,259.08,258.55,259.01,24590.0,251.6372,252.153,251.6372,252.0849,24590.0
2021-04-13 13:30:00,259.0,259.25,258.95,259.1,33125.0,252.0752,252.3185,252.0265,252.1725,33125.0
2021-04-13 14:00:00,259.09,259.34,258.97,259.33,36318.0,252.1628,252.4061,252.046,252.3963,36318.0
2021-04-13 14:30:00,259.37,259.77,259.36,259.74,48111.0,252.4353,252.8246,252.4255,252.7954,48111.0
2021-04-13 15:00:00,259.73,260.04,259.68,259.97,93191.0,252.7856,253.0874,252.737,253.0192,93191.0
2021-04-13 15:30:00,260.01,260.02,259.49,259.58,354293.0,253.0582,253.0679,252.5521,252.6397,354293.0
2021-04-14 09:30:00,260.0,260.01,259.18,259.98,65775.0,253.0484,253.0582,252.2504,253.029,65775.0
2021-04-14 10:00:00,259.92,259.94,258.94,258.99,40576.0,252.9706,252.99,252.0168,252.0654,40576.0
2021-04-14 10:30:00,259.05,259.54,258.78,258.78,31615.0,252.1238,252.6007,251.861,251.861,31615.0
2021-04-14 11:00:00,258.84,258.97,257.72,258.08,44833.0,251.9194,252.046,250.8294,251.1798,44833.0
2021-04-14 11:30:00,258.1,258.57,257.97,258.56,22605.0,251.1992,251.6567,251.0727,251.6469,22605.0
2021-04-14 12:00:00,258.53,258.65,258.08,258.41,28141.0,251.6177,251.7345,251.1798,251.5009,28141.0
2021-04-14 12:30:00,258.36,258.82,258.36,258.78,23351.0,251.4523,251.9,251.4523,251.861,23351.0
2021-04-14 13:00:00,258.59,258.74,258.54,258.57,14365.0,251.6761,251.8221,251.6275,251.6567,14365.0
2021-04-14 13:30:00,258.5,258.52,257.46,257.58,38751.0,251.5885,251.608,250.5763,250.6931,38751.0
2021-04-14 14:00:00,257.56,257.96,256.83,257.86,51431.0,250.6737,251.063,249.9632,250.9656,51431.0
2021-04-14 14:30:00,257.9,257.93,256.94,257.0,25733.0,251.0046,251.0338,250.0702,250.1286,25733.0
2021-04-14 15:00:00,256.88,257.5,256.63,257.46,265713.0,250.0118,250.6153,249.7685,250.5763,265713.0
2021-04-14 15:30:00,257.44,257.44,256.46,256.91,164479.0,250.5569,250.5569,249.6031,250.041,164479.0
2021-04-15 09:30:00,259.19,260.38,258.95,259.95,101936.0,252.2601,253.4183,252.0265,252.9998,101936.0
2021-04-15 10:00:00,259.97,260.57,259.67,260.57,151145.0,253.0192,253.6032,252.7273,253.6032,151145.0
2021-04-15 10:30:00,260.59,260.87,260.36,260.62,60006.0,253.6227,253.8952,253.3988,253.6519,60006.0
2021-04-15 11:00:00,260.62,261.1,260.43,260.45,44874.0,253.6519,254.119,253.4669,253.4864,44874.0
2021-04-15 11:30:00,260.46,260.56,260.19,260.31,30907.0,253.4961,253.5935,253.2333,253.3501,30907.0
2021-04-15 12:00:00,260.32,260.63,260.08,260.54,33285.0,253.3599,253.6616,253.1263,253.574,33285.0
2021-04-15 12:30:00,260.57,261.08,260.57,261.08,32854.0,253.6032,254.0996,253.6032,254.0996,32854.0
2021-04-15 13:00:00,261.11,261.12,260.58,260.95,50280.0,254.1288,254.1385,253.6129,253.973,50280.0
2021-04-15 13:30:00,260.97,261.21,260.96,261.04,23083.0,253.9925,254.2261,253.9828,254.0606,23083.0
2021-04-15 14:00:00,261.05,261.21,260.88,261.13,35228.0,254.0704,254.2261,253.9049,254.1482,35228.0
2021-04-15 14:30:00,261.15,261.16,260.71,260.82,54419.0,254.1677,254.1774,253.7394,253.8465,54419.0
2021-04-15 15:00:00,260.82,260.96,260.44,260.55,116105.0,253.8465,253.9828,253.4767,253.5837,116105.0
2021-04-15 15:30:00,260.58,261.32,260.58,261.07,521190.0,253.6129,254.3331,253.6129,254.0898,521190.0
2021-04-16 09:30:00,261.8,261.8,260.11,260.24,86370.0,254.8003,254.8003,253.1555,253.282,86370.0
2021-04-16 10:00:00,260.25,261.18,260.04,260.74,46746.0,253.2917,254.1969,253.0874,253.7686,46746.0
2021-04-16 10:30:00,260.67,261.1,260.53,260.9,50813.0,253.7005,254.119,253.5643,253.9244,50813.0
2021-04-16 11:00:00,260.92,261.09,260.57,260.59,74380.0,253.9438,254.1093,253.6032,253.6227,74380.0
2021-04-16 11:30:00,260.61,260.89,260.59,260.88,61744.0,253.6421,253.9146,253.6227,253.9049,61744.0
2021-04-16 12:00:00,260.9,261.34,260.81,261.27,52315.0,253.9244,254.3526,253.8368,254.2845,52315.0
2021-04-16 12:30:00,261.27,261.35,261.03,261.15,60360.0,254.2845,254.3623,254.0509,254.1677,60360.0
2021-04-16 13:00:00,261.14,261.21,260.9,260.95,53268.0,254.1579,254.2261,253.9244,253.973,53268.0
2021-04-16 13:30:00,260.97,261.11,260.81,260.81,41505.0,253.9925,254.1288,253.8368,253.8368,41505.0
2021-04-16 14:00:00,260.79,261.27,260.79,261.21,89691.0,253.8173,254.2845,253.8173,254.2261,89691.0
2021-04-16 14:30:00,261.25,261.45,261.24,261.44,37632.0,254.265,254.4597,254.2553,254.4499,37632.0
2021-04-16 15:00:00,261.48,261.54,261.26,261.47,82044.0,254.4889,254.5473,254.2747,254.4791,82044.0
2021-04-16 15:30:00,261.49,261.72,261.3,261.39,91107.0,254.4986,254.7224,254.3137,254.4013,91107.0
2021-04-19 09:30:00,260.59,261.24,260.12,261.04,68579.0,253.6227,254.2553,253.1652,254.0606,68579.0
2021-04-19 10:00:00,261.04,261.17,259.49,260.08,72834.0,254.0606,254.1871,252.5521,253.1263,72834.0
2021-04-19 10:30:00,259.97,260.13,258.86,259.86,58005.0,253.0192,253.175,251.9389,252.9122,58005.0
2021-04-19 11:00:00,260.0,260.27,259.53,259.92,34752.0,253.0484,253.3112,252.591,252.9706,34752.0
2021-04-19 11:30:00,259.94,259.95,258.87,259.23,33674.0,252.99,252.9998,251.9486,252.299,33674.0
2021-04-19 12:00:00,259.16,259.54,258.65,258.87,88969.0,252.2309,252.6007,251.7345,251.9486,88969.0
2021-04-19 12:30:00,258.85,258.9,258.31,258.69,45818.0,251.9292,251.9778,251.4036,251.7735,45818.0
2021-04-19 13:00:00,258.69,259.35,258.62,259.01,39302.0,251.7735,252.4158,251.7053,252.0849,39302.0
2021-04-19 13:30:00,259.07,259.46,258.96,259.15,22326.0,252.1433,252.5229,252.0362,252.2212,22326.0
2021-04-19 14:00:00,259.06,259.44,258.89,259.35,81651.0,252.1336,252.5034,251.9681,252.4158,81651.0
2021-04-19 14:30:00,259.33,259.39,258.8,259.3,54242.0,252.3963,252.4547,251.8805,252.3671,54242.0
2021-04-19 15:00:00,259.3,259.37,258.79,258.83,47197.0,252.3671,252.4353,251.8708,251.9097,47197.0
2021-04-19 15:30:00,258.84,259.62,258.74,259.38,406148.0,251.9194,252.6786,251.8221,252.445,406148.0
2021-04-20 09:30:00,259.01,260.04,258.7,259.78,33947.0,252.0849,253.0874,251.7832,252.8343,33947.0
2021-04-20 10:00:00,259.72,259.91,259.09,259.39,57680.0,252.7759,252.9608,252.1628,252.4547,57680.0
2021-04-20 10:30:00,259.12,259.23,257.72,258.06,68413.0,252.192,252.299,250.8294,251.1603,68413.0
2021-04-20 11:00:00,257.94,258.17,256.86,257.07,45662.0,251.0435,251.2674,249.9924,250.1968,45662.0
2021-04-20 11:30:00,257.01,257.43,256.45,257.19,38771.0,250.1384,250.5471,249.5933,250.3136,38771.0
2021-04-20 12:00:00,257.24,257.94,257.12,257.79,44870.0,250.3622,251.0435,250.2454,250.8975,44870.0
2021-04-20 12:30:00,257.75,257.76,257.29,257.62,34551.0,250.8586,250.8683,250.4109,250.7321,34551.0
2021-04-20 13:00:00,257.49,257.7,257.02,257.05,27708.0,250.6055,250.8099,250.1481,250.1773,27708.0
2021-04-20 13:30:00,257.06,257.81,257.03,257.78,36239.0,250.187,250.917,250.1578,250.8878,36239.0
2021-04-20 14:00:00,257.8,257.82,257.32,257.34,76682.0,250.9073,250.9267,250.4401,250.4595,76682.0
2021-04-20 14:30:00,257.34,257.35,256.74,256.79,38804.0,250.4595,250.4693,249.8756,249.9243,38804.0
2021-04-20 15:00:00,256.96,257.63,256.95,257.55,58308.0,250.0897,250.7418,250.08,250.6639,58308.0
2021-04-20 15:30:00,257.61,258.03,257.49,257.89,52001.0,250.7223,251.1311,250.6055,250.9948,52001.0
2021-04-21 09:30:00,257.48,258.43,256.77,258.43,86981.0,250.5958,251.5204,249.9048,251.5204,86981.0
2021-04-21 10:00:00,258.38,258.73,257.74,258.66,75181.0,251.4717,251.8124,250.8489,251.7443,75181.0
2021-04-21 10:30:00,258.57,258.58,257.93,258.13,56911.0,251.6567,251.6664,251.0338,251.2284,56911.0
2021-04-21 11:00:00,258.08,259.11,258.06,259.06,83180.0,251.1798,252.1822,251.1603,252.1336,83180.0
2021-04-21 11:30:00,259.06,259.47,259.06,259.44,81291.0,252.1336,252.5326,252.1336,252.5034,81291.0
2021-04-21 12:00:00,259.45,259.45,259.04,259.04,42636.0,252.5131,252.5131,252.1141,252.1141,42636.0
2021-04-21 12:30:00,259.07,259.13,258.73,258.73,49717.0,252.1433,252.2017,251.8124,251.8124,49717.0
2021-04-21 13:00:00,258.77,259.22,258.76,259.06,54930.0,251.8513,252.2893,251.8416,252.1336,54930.0
2021-04-21 13:30:00,259.06,259.18,258.91,259.02,29696.0,252.1336,252.2504,251.9876,252.0946,29696.0
2021-04-21 14:00:00,259.04,259.25,258.82,259.01,62420.0,252.1141,252.3185,251.9,252.0849,62420.0
2021-04-21 14:30:00,259.06,259.15,258.84,258.95,39405.0,252.1336,252.2212,251.9194,252.0265,39405.0
2021-04-21 15:00:00,258.94,259.22,258.8,259.17,682750.0,252.0168,252.2893,251.8805,252.2406,682750.0
2021-04-21 15:30:00,259.17,260.0,259.17,259.86,332245.0,252.2406,253.0484,252.2406,252.9122,332245.0
2021-04-22 09:30:00,259.96,260.02,259.27,259.72,45969.0,253.0095,253.0679,252.3379,252.7759,45969.0
2021-04-22 10:00:00,259.65,260.36,259.3,260.29,139190.0,252.7078,253.3988,252.3671,253.3307,139190.0
2021-04-22 10:30:00,260.36,260.82,260.36,260.53,107661.0,253.3988,253.8465,253.3988,253.5643,107661.0
2021-04-22 11:00:00,260.61,260.65,260.24,260.39,44902.0,253.6421,253.6811,253.282,253.428,44902.0
2021-04-22 11:30:00,260.19,260.68,260.15,260.29,20603.0,253.2333,253.7102,253.1944,253.3307,20603.0
2021-04-22 12:00:00,260.36,260.63,260.05,260.62,26017.0,253.3988,253.6616,253.0971,253.6519,26017.0
2021-04-22 12:30:00,260.67,260.82,260.63,260.79,34640.0,253.7005,253.8465,253.6616,253.8173,34640.0
2021-04-22 13:00:00,260.8,260.84,258.17,259.26,68565.0,253.827,253.866,251.2674,252.3282,68565.0
2021-04-22 13:30:00,259.26,259.26,256.88,257.12,40825.0,252.3282,252.3282,250.0118,250.2454,40825.0
2021-04-22 14:00:00,256.97,258.17,256.58,258.14,71277.0,250.0994,251.2674,249.7199,251.2382,71277.0
2021-04-22 14:30:00,258.1,258.39,257.9,257.97,23865.0,251.1992,251.4815,251.0046,251.0727,23865.0
2021-04-22 15:00:00,258.1,258.3,257.15,257.42,38199.0,251.1992,251.3939,250.2746,250.5374,38199.0
2021-04-22 15:30:00,257.39,258.02,257.35,257.58,94917.0,250.5082,251.1214,250.4693,250.6931,94917.0
2021-04-23 09:30:00,258.09,259.25,258.09,259.22,52797.0,251.1895,252.3185,251.1895,252.2893,52797.0
2021-04-23 10:00:00,259.2,259.52,259.03,259.07,48782.0,252.2698,252.5813,252.1044,252.1433,48782.0
2021-04-23 10:30:00,259.08,259.98,258.95,259.97,105660.0,252.153,253.029,252.0265,253.0192,105660.0
2021-04-23 11:00:00,259.96,260.58,259.81,260.5,33026.0,253.0095,253.6129,252.8635,253.5351,33026.0
2021-04-23 11:30:00,260.53,260.9,260.5,260.71,37952.0,253.5643,253.9244,253.5351,253.7394,37952.0
2021-04-23 12:00:00,260.72,260.9,260.7,260.7,34920.0,253.7492,253.9244,253.7297,253.7297,34920.0
2021-04-23 12:30:00,260.73,261.34,260.69,261.23,58873.0,253.7589,254.3526,253.72,254.2455,58873.0
2021-04-23 13:00:00,261.27,261.37,261.09,261.2,28849.0,254.2845,254.3818,254.1093,254.2163,28849.0
2021-04-23 13:30:00,261.23,261.45,261.19,261.23,51325.0,254.2455,254.4597,254.2066,254.2455,51325.0
2021-04-23 14:00:00,261.23,261.37,261.12,261.27,60849.0,254.2455,254.3818,254.1385,254.2845,60849.0
2021-04-23 14:30:00,261.3,261.58,261.16,261.47,90864.0,254.3137,254.5862,254.1774,254.4791,90864.0
2021-04-23 15:00:00,261.47,261.68,261.33,261.62,255145.0,254.4791,254.6835,254.3429,254.6251,255145.0
2021-04-23 15:30:00,261.63,261.91,260.91,260.91,261400.0,254.6348,254.9074,253.9341,253.9341,261400.0
2021-04-26 09:30:00,261.19,261.56,260.6,261.1,95665.0,254.2066,254.5667,253.6324,254.119,95665.0
2021-04-26 10:00:00,261.09,261.57,261.09,261.32,64540.0,254.1093,254.5765,254.1093,254.3331,64540.0
2021-04-26 10:30:00,261.39,261.71,261.17,261.37,38451.0,254.4013,254.7127,254.1871,254.3818,38451.0
2021-04-26 11:00:00,261.39,261.82,261.39,261.66,38548.0,254.4013,254.8198,254.4013,254.664,38548.0
2021-04-26 11:30:00,261.62,261.71,261.46,261.49,51960.0,254.6251,254.7127,254.4694,254.4986,51960.0
2021-04-26 12:00:00,261.52,261.58,261.25,261.5,26318.0,254.5278,254.5862,254.265,254.5083,26318.0
2021-04-26 12:30:00,261.49,261.8,261.46,261.67,29356.0,254.4986,254.8003,254.4694,254.6738,29356.0
2021-04-26 13:00:00,261.7,261.76,261.45,261.59,48765.0,254.703,254.7614,254.4597,254.5959,48765.0
2021-04-26 13:30:00,261.61,262.01,261.58,261.99,63314.0,254.6154,255.0047,254.5862,254.9852,63314.0
2021-04-26 14:00:00,262.0,262.27,262.0,262.23,61167.0,254.995,255.2577,254.995,255.2188,61167.0
2021-04-26 14:30:00,262.23,262.49,262.23,262.49,69053.0,255.2188,255.4719,255.2188,255.4719,69053.0
2021-04-26 15:00:00,262.5,262.6,261.95,262.0,104795.0,255.4816,255.5789,254.9463,254.995,104795.0
2021-04-26 15:30:00,261.98,262.37,261.82,262.29,117200.0,254.9755,255.3551,254.8198,255.2772,117200.0
2021-04-27 09:30:00,262.26,262.7,261.24,261.36,107826.0,255.248,255.6762,254.2553,254.3721,107826.0
2021-04-27 10:00:00,261.38,261.71,260.87,261.71,61800.0,254.3915,254.7127,253.8952,254.7127,61800.0
2021-04-27 10:30:00,261.67,261.72,261.0,261.56,35402.0,254.6738,254.7224,254.0217,254.5667,35402.0
2021-04-27 11:00:00,261.42,261.75,261.33,261.75,33498.0,254.4305,254.7516,254.3429,254.7516,33498.0
2021-04-27 11:30:00,261.73,261.96,261.64,261.86,21511.0,254.7322,254.956,254.6446,254.8587,21511.0
2021-04-27 12:00:00,261.87,262.07,261.78,261.96,46868.0,254.8684,255.0631,254.7808,254.956,46868.0
2021-04-27 12:30:00,261.95,262.1,261.74,261.75,29917.0,254.9463,255.0923,254.7419,254.7516,29917.0
2021-04-27 13:00:00,261.76,262.01,261.76,261.89,30244.0,254.7614,255.0047,254.7614,254.8879,30244.0
2021-04-27 13:30:00,261.93,262.0,261.79,261.83,12095.0,254.9268,254.995,254.7906,254.8295,12095.0
2021-04-27 14:00:00,261.83,261.94,261.54,261.91,68305.0,254.8295,254.9366,254.5473,254.9074,68305.0
2021-04-27 14:30:00,261.92,262.01,261.81,261.81,14405.0,254.9171,255.0047,254.81,254.81,14405.0
2021-04-27 15:00:00,261.7,261.9,261.57,261.83,55602.0,254.703,254.8976,254.5765,254.8295,55602.0
2021-04-27 15:30:00,261.85,262.08,261.51,261.58,170025.0,254.849,255.0728,254.5181,254.5862,170025.0
2021-04-28 09:30:00,261.2,262.09,260.65,262.09,74088.0,254.2163,255.0825,253.6811,255.0825,74088.0
2021-04-28 10:00:00,262.16,262.18,261.61,261.61,279561.0,255.1507,255.1701,254.6154,254.6154,279561.0
2021-04-28 10:30:00,261.58,261.63,261.04,261.35,51181.0,254.5862,254.6348,254.0606,254.3623,51181.0
2021-04-28 11:00:00,261.46,261.46,260.98,261.28,76497.0,254.4694,254.4694,254.0022,254.2942,76497.0
2021-04-28 11:30:00,261.27,261.45,260.8,260.87,39387.0,254.2845,254.4597,253.827,253.8952,39387.0
2021-04-28 12:00:00,260.77,261.23,260.69,261.17,63604.0,253.7978,254.2455,253.72,254.1871,63604.0
2021-04-28 12:30:00,261.17,261.39,261.07,261.35,35277.0,254.1871,254.4013,254.0898,254.3623,35277.0
2021-04-28 13:00:00,261.35,261.38,261.2,261.31,32537.0,254.3623,254.3915,254.2163,254.3234,32537.0
2021-04-28 13:30:00,261.3,261.35,260.99,261.0,45819.0,254.3137,254.3623,254.012,254.0217,45819.0
2021-04-28 14:00:00,261.04,261.65,260.68,261.15,68205.0,254.0606,254.6543,253.7102,254.1677,68205.0
2021-04-28 14:30:00,261.12,262.19,260.84,261.83,41233.0,254.1385,255.1799,253.866,254.8295,41233.0
2021-04-28 15:00:00,261.83,261.83,260.89,261.49,41404.0,254.8295,254.8295,253.9146,254.4986,41404.0
2021-04-28 15:30:00,261.42,261.5,260.64,260.8,64802.0,254.4305,254.5083,253.6713,253.827,64802.0
2021-04-29 09:30:00,263.19,263.21,261.4,261.6,130750.0,256.1531,256.1726,254.411,254.6057,130750.0
2021-04-29 10:00:00,261.63,261.65,260.73,260.99,96299.0,254.6348,254.6543,253.7589,254.012,96299.0
2021-04-29 10:30:00,260.93,260.98,260.08,260.7,99099.0,253.9536,254.0022,253.1263,253.7297,99099.0
2021-04-29 11:00:00,260.71,261.03,260.55,260.72,68280.0,253.7394,254.0509,253.5837,253.7492,68280.0
2021-04-29 11:30:00,260.69,260.72,259.56,259.78,37351.0,253.72,253.7492,252.6202,252.8343,37351.0
2021-04-29 12:00:00,259.68,259.68,258.99,259.64,49746.0,252.737,252.737,252.0654,252.6981,49746.0
2021-04-29 12:30:00,259.54,260.32,259.46,260.26,18567.0,252.6007,253.3599,252.5229,253.3015,18567.0
2021-04-29 13:00:00,260.13,260.6,259.92,260.41,31679.0,253.175,253.6324,252.9706,253.4475,31679.0
2021-04-29 13:30:00,260.48,260.78,260.21,260.67,19366.0,253.5156,253.8076,253.2528,253.7005,19366.0
2021-04-29 14:00:00,260.63,261.06,260.6,260.96,34817.0,253.6616,254.0801,253.6324,253.9828,34817.0
2021-04-29 14:30:00,261.0,261.7,261.0,261.53,40410.0,254.0217,254.703,254.0217,254.5375,40410.0
2021-04-29 15:00:00,261.55,261.75,261.22,261.23,54022.0,254.557,254.7516,254.2358,254.2455,54022.0
2021-04-29 15:30:00,261.25,261.57,261.12,261.28,34331.0,254.265,254.5765,254.1385,254.2942,34331.0
2021-04-30 09:30:00,259.44,260.65,259.44,260.65,81276.0,252.5034,253.6811,252.5034,253.6811,81276.0
2021-04-30 10:00:00,260.64,261.24,260.17,261.23,79297.0,253.6713,254.2553,253.2139,254.2455,79297.0
2021-04-30 10:30:00,261.3,261.33,260.4,260.4,65383.0,254.3137,254.3429,253.4377,253.4377,65383.0
2021-04-30 11:00:00,260.42,260.53,259.85,259.94,72459.0,253.4572,253.5643,252.9024,252.99,72459.0
2021-04-30 11:30:00,259.89,260.71,259.79,260.62,74924.0,252.9414,253.7394,252.844,253.6519,74924.0
2021-04-30 12:00:00,260.6,260.83,260.39,260.54,57929.0,253.6324,253.8562,253.428,253.574,57929.0
2021-04-30 12:30:00,260.53,260.64,260.01,260.22,78804.0,253.5643,253.6713,253.0582,253.2625,78804.0
2021-04-30 13:00:00,260.27,260.43,260.1,260.4,67817.0,253.3112,253.4669,253.1458,253.4377,67817.0
2021-04-30 13:30:00,260.37,260.45,259.3,259.44,54697.0,253.4085,253.4864,252.3671,252.5034,54697.0
2021-04-30 14:00:00,259.43,259.91,259.42,259.91,43688.0,252.4937,252.9608,252.4839,252.9608,43688.0
2021-04-30 14:30:00,259.92,260.08,259.75,259.75,61983.0,252.9706,253.1263,252.8051,252.8051,61983.0
2021-04-30 15:00:00,259.78,260.04,259.33,259.93,44248.0,252.8343,253.0874,252.3963,252.9803,44248.0
2021-04-30 15:30:00,259.95,259.98,259.24,259.81,145673.0,252.9998,253.029,252.3087,252.8635,145673.0
2021-05-03 09:30:00,260.79,260.8,259.68,260.11,49245.0,253.8173,253.827,252.737,253.1555,49245.0
2021-05-03 10:00:00,260.04,261.28,259.83,260.87,66101.0,253.0874,254.2942,252.883,253.8952,66101.0
2021-05-03 10:30:00,260.94,260.98,259.68,259.74,35556.0,253.9633,254.0022,252.737,252.7954,35556.0
2021-05-03 11:00:00,259.65,259.67,258.79,258.9,33407.0,252.7078,252.7273,251.8708,251.9778,33407.0
2021-05-03 11:30:00,258.86,259.53,258.86,259.39,18381.0,251.9389,252.591,251.9389,252.4547,18381.0
2021-05-03 12:00:00,259.29,259.36,258.91,258.91,15043.0,252.3574,252.4255,251.9876,251.9876,15043.0
2021-05-03 12:30:00,258.88,258.95,258.62,258.86,30452.0,251.9584,252.0265,251.7053,251.9389,30452.0
2021-05-03 13:00:00,258.87,259.07,258.62,258.62,21931.0,251.9486,252.1433,251.7053,251.7053,21931.0
2021-05-03 13:30:00,258.63,258.9,258.57,258.75,39448.0,251.7151,251.9778,251.6567,251.8319,39448.0
2021-05-03 14:00:00,258.86,259.08,258.84,259.03,53504.0,251.9389,252.153,251.9194,252.1044,53504.0
2021-05-03 14:30:00,259.06,259.23,258.97,259.11,39783.0,252.1336,252.299,252.046,252.1822,39783.0
2021-05-03 15:00:00,259.09,259.19,258.78,258.88,41862.0,252.1628,252.2601,251.861,251.9584,41862.0
2021-05-03 15:30:00,258.89,258.92,258.44,258.76,281162.0,251.9681,251.9973,251.5301,251.8416,281162.0
2021-05-04 09:30:00,257.29,257.29,254.79,254.92,80269.0,250.4109,250.4109,247.9777,248.1043,80269.0
2021-05-04 10:00:00,254.74,255.02,254.14,254.87,94270.0,247.9291,248.2016,247.3451,248.0556,94270.0
2021-05-04 10:30:00,254.73,254.95,253.89,253.93,46484.0,247.9193,248.1335,247.1018,247.1407,46484.0
2021-05-04 11:00:00,253.95,254.1,252.9,253.42,74535.0,247.1602,247.3062,246.1383,246.6444,74535.0
2021-05-04 11:30:00,253.39,253.56,252.15,252.55,73421.0,246.6152,246.7806,245.4083,245.7976,73421.0
2021-05-04 12:00:00,252.48,253.39,252.45,253.07,63203.0,245.7295,246.6152,245.7003,246.3037,63203.0
2021-05-04 12:30:00,253.09,253.09,252.46,252.8,41214.0,246.3232,246.3232,245.71,246.0409,41214.0
2021-05-04 13:00:00,252.72,253.52,252.64,253.44,25084.0,245.9631,246.7417,245.8852,246.6638,25084.0
2021-05-04 13:30:00,253.41,253.63,253.02,253.17,51533.0,246.6346,246.8487,246.2551,246.401,51533.0
2021-05-04 14:00:00,252.99,253.78,252.95,253.27,121194.0,246.2259,246.9947,246.1869,246.4984,121194.0
2021-05-04 14:30:00,253.29,253.94,253.25,253.84,37047.0,246.5178,247.1505,246.4789,247.0531,37047.0
2021-05-04 15:00:00,253.73,253.93,253.35,253.59,86550.0,246.9461,247.1407,246.5762,246.8098,86550.0
2021-05-04 15:30:00,253.61,254.94,253.45,254.94,126529.0,246.8293,248.1237,246.6736,248.1237,126529.0
2021-05-05 09:30:00,256.65,256.82,255.47,255.51,53466.0,249.788,249.9535,248.6395,248.6785,53466.0
2021-05-05 10:00:00,255.58,255.58,254.29,255.04,63037.0,248.7466,248.7466,247.4911,248.221,63037.0
2021-05-05 10:30:00,255.07,255.59,255.01,255.47,48044.0,248.2502,248.7563,248.1918,248.6395,48044.0
2021-05-05 11:00:00,255.48,255.67,255.19,255.29,27023.0,248.6493,248.8342,248.367,248.4644,27023.0
2021-05-05 11:30:00,255.6,255.94,255.56,255.91,22978.0,248.7661,249.097,248.7271,249.0678,22978.0
2021-05-05 12:00:00,255.94,255.99,255.51,255.53,36180.0,249.097,249.1456,248.6785,248.6979,36180.0
2021-05-05 12:30:00,255.63,255.66,254.99,255.03,25021.0,248.7953,248.8245,248.1724,248.2113,25021.0
2021-05-05 13:00:00,254.99,255.18,254.73,255.18,14052.0,248.1724,248.3573,247.9193,248.3573,14052.0
2021-05-05 13:30:00,255.18,255.49,255.08,255.14,20375.0,248.3573,248.659,248.26,248.3184,20375.0
2021-05-05 14:00:00,255.15,255.16,254.65,254.9,42002.0,248.3281,248.3378,247.8415,248.0848,42002.0
2021-05-05 14:30:00,254.87,255.04,254.55,254.56,30260.0,248.0556,248.221,247.7441,247.7539,30260.0
2021-05-05 15:00:00,254.6,254.62,253.3,253.6,71288.0,247.7928,247.8123,246.5276,246.8195,71288.0
2021-05-05 15:30:00,253.57,254.2,253.46,253.69,460728.0,246.7903,247.4035,246.6833,246.9071,460728.0
2021-05-06 09:30:00,253.7,253.76,252.39,252.51,269882.0,246.9169,246.9753,245.6419,245.7587,269882.0
2021-05-06 10:00:00,252.36,252.73,251.64,252.03,141695.0,245.6127,245.9728,244.9119,245.2915,141695.0
2021-05-06 10:30:00,251.95,253.0,251.95,252.57,56530.0,245.2137,246.2356,245.2137,245.8171,56530.0
2021-05-06 11:00:00,252.61,253.09,251.76,253.09,71117.0,245.856,246.3232,245.0287,246.3232,71117.0
2021-05-06 11:30:00,253.1,254.2,253.0,253.84,98910.0,246.3329,247.4035,246.2356,247.0531,98910.0
2021-05-06 12:00:00,253.82,254.29,253.51,254.27,40236.0,247.0337,247.4911,246.732,247.4716,40236.0
2021-05-06 12:30:00,254.3,254.4,253.94,254.03,45597.0,247.5008,247.5982,247.1505,247.238,45597.0
2021-05-06 13:00:00,254.09,254.2,253.35,253.58,62367.0,247.2964,247.4035,246.5762,246.8001,62367.0
2021-05-06 13:30:00,253.58,253.8,252.96,252.97,20476.0,246.8001,247.0142,246.1967,246.2064,20476.0
2021-05-06 14:00:00,253.05,253.49,252.72,252.84,65333.0,246.2843,246.7125,245.9631,246.0799,65333.0
2021-05-06 14:30:00,252.76,253.11,252.55,252.81,27352.0,246.002,246.3426,245.7976,246.0507,27352.0
2021-05-06 15:00:00,252.85,253.64,252.64,253.53,25958.0,246.0896,246.8585,245.8852,246.7514,25958.0
2021-05-06 15:30:00,253.5,255.01,253.44,254.92,248585.0,246.7222,248.1918,246.6638,248.1043,248585.0
2021-05-07 09:30:00,256.87,257.45,256.29,256.98,115260.0,250.0021,250.5666,249.4376,250.1092,115260.0
2021-05-07 10:00:00,257.13,258.4,256.75,257.95,53609.0,250.2552,251.4912,249.8853,251.0532,53609.0
2021-05-07 10:30:00,258.0,258.3,257.56,257.88,46467.0,251.1019,251.3939,250.6737,250.9851,46467.0
2021-05-07 11:00:00,257.89,258.27,257.86,258.22,20014.0,250.9948,251.3647,250.9656,251.316,20014.0
2021-05-07 11:30:00,258.28,258.37,258.0,258.21,40266.0,251.3744,251.462,251.1019,251.3063,40266.0
2021-05-07 12:00:00,258.1,258.11,257.42,257.45,43544.0,251.1992,251.209,250.5374,250.5666,43544.0
2021-05-07 12:30:00,257.42,257.46,257.07,257.32,39242.0,250.5374,250.5763,250.1968,250.4401,39242.0
2021-05-07 13:00:00,257.33,257.35,256.57,256.6,40382.0,250.4498,250.4693,249.7101,249.7393,40382.0
2021-05-07 13:30:00,256.63,256.94,256.51,256.51,32657.0,249.7685,250.0702,249.6517,249.6517,32657.0
2021-05-07 14:00:00,256.5,256.88,256.25,256.8,30499.0,249.642,250.0118,249.3987,249.934,30499.0
2021-05-07 14:30:00,256.82,257.03,256.36,257.03,24749.0,249.9535,250.1578,249.5058,250.1578,24749.0
2021-05-07 15:00:00,256.97,257.47,256.93,257.25,120947.0,250.0994,250.5861,250.0605,250.372,120947.0
2021-05-07 15:30:00,257.27,257.43,256.84,256.91,255991.0,250.3914,250.5471,249.9729,250.041,255991.0
2021-05-10 09:30:00,255.98,256.42,254.12,254.4,103557.0,249.1359,249.5641,247.3256,247.5982,103557.0
2021-05-10 10:00:00,254.45,254.84,254.02,254.27,54651.0,247.6468,248.0264,247.2283,247.4716,54651.0
2021-05-10 10:30:00,254.23,254.36,253.56,253.82,82397.0,247.4327,247.5592,246.7806,247.0337,82397.0
2021-05-10 11:00:00,253.83,254.19,253.5,254.0,40587.0,247.0434,247.3938,246.7222,247.2089,40587.0
2021-05-10 11:30:00,254.08,254.46,253.77,254.42,36257.0,247.2867,247.6566,246.985,247.6176,36257.0
2021-05-10 12:00:00,254.45,254.84,254.37,254.45,42282.0,247.6468,248.0264,247.569,247.6468,42282.0
2021-05-10 12:30:00,254.44,254.46,254.07,254.08,689344.0,247.6371,247.6566,247.277,247.2867,689344.0
2021-05-10 13:00:00,254.14,254.41,253.95,254.1,31833.0,247.3451,247.6079,247.1602,247.3062,31833.0
2021-05-10 13:30:00,254.09,254.09,253.6,253.74,39367.0,247.2964,247.2964,246.8195,246.9558,39367.0
2021-05-10 14:00:00,253.71,253.71,252.18,252.18,80771.0,246.9266,246.9266,245.4375,245.4375,80771.0
2021-05-10 14:30:00,252.32,252.62,251.93,252.25,41810.0,245.5738,245.8657,245.1942,245.5056,41810.0
2021-05-10 15:00:00,252.21,252.64,252.15,252.45,33059.0,245.4667,245.8852,245.4083,245.7003,33059.0
2021-05-10 15:30:00,252.43,252.74,251.61,251.74,160345.0,245.6808,245.9825,244.8828,245.0093,160345.0
2021-05-11 09:30:00,247.24,249.62,247.03,249.62,259226.0,240.6296,242.946,240.4252,242.946,259226.0
2021-05-11 10:00:00,249.6,249.85,247.96,248.03,176317.0,242.9265,243.1698,241.3303,241.3985,176317.0
2021-05-11 10:30:00,247.91,249.06,247.31,248.79,93002.0,241.2817,242.4009,240.6977,242.1381,93002.0
2021-05-11 11:00:00,248.64,250.55,248.04,250.55,56006.0,241.9922,243.8511,241.4082,243.8511,56006.0
2021-05-11 11:30:00,250.52,250.77,249.91,250.54,175972.0,243.8219,244.0652,243.2282,243.8414,175972.0
2021-05-11 12:00:00,250.46,251.04,250.34,250.34,51489.0,243.7635,244.328,243.6467,243.6467,51489.0
2021-05-11 12:30:00,250.37,250.6,249.45,249.86,29783.0,243.6759,243.8998,242.7805,243.1795,29783.0
2021-05-11 13:00:00,249.89,251.19,249.79,251.09,45322.0,243.2087,244.474,243.1114,244.3767,45322.0
2021-05-11 13:30:00,251.14,251.36,250.57,250.72,42383.0,244.4253,244.6394,243.8706,244.0165,42383.0
2021-05-11 14:00:00,250.89,251.44,250.25,251.41,92829.0,244.182,244.7173,243.5591,244.6881,92829.0
2021-05-11 14:30:00,251.4,251.4,250.4,250.73,124269.0,244.6784,244.6784,243.7051,244.0263,124269.0
2021-05-11 15:00:00,250.73,251.48,250.41,251.13,59265.0,244.0263,244.7562,243.7148,244.4156,59265.0
2021-05-11 15:30:00,251.12,251.26,250.01,251.01,99278.0,244.4059,244.5421,243.3255,244.2988,99278.0
2021-05-12 09:30:00,247.75,249.07,247.52,247.82,94594.0,241.126,242.4107,240.9021,241.1941,94594.0
2021-05-12 10:00:00,247.8,247.91,247.12,247.12,104043.0,241.1746,241.2817,240.5128,240.5128,104043.0
2021-05-12 10:30:00,247.19,247.31,245.73,246.17,200842.0,240.5809,240.6977,239.16,239.5882,200842.0
2021-05-12 11:00:00,246.1,246.87,246.05,246.22,34942.0,239.5201,240.2695,239.4714,239.6369,34942.0
2021-05-12 11:30:00,246.22,246.29,245.1,245.11,94171.0,239.6369,239.705,238.5468,238.5565,94171.0
2021-05-12 12:00:00,245.22,245.67,244.65,245.5,35162.0,238.6636,239.1016,238.1088,238.9361,35162.0
2021-05-12 12:30:00,245.25,245.75,245.0,245.75,52169.0,238.6928,239.1794,238.4495,239.1794,52169.0
2021-05-12 13:00:00,245.64,246.32,245.29,245.4,46813.0,239.0724,239.7342,238.7317,238.8388,46813.0
2021-05-12 13:30:00,245.44,245.69,245.0,245.25,37072.0,238.8777,239.121,238.4495,238.6928,37072.0
2021-05-12 14:00:00,245.25,245.5,244.76,245.19,56747.0,238.6928,238.9361,238.2159,238.6344,56747.0
2021-05-12 14:30:00,245.23,246.1,245.07,245.52,46605.0,238.6733,239.5201,238.5176,238.9556,46605.0
2021-05-12 15:00:00,245.47,245.59,244.56,244.85,70626.0,238.9069,239.0237,238.0212,238.3035,70626.0
2021-05-12 15:30:00,244.74,245.38,244.16,244.75,353269.0,238.1964,238.8193,237.6319,238.2062,353269.0
2021-05-13 09:30:00,246.92,247.74,246.37,247.42,88573.0,240.3181,241.1162,239.7829,240.8048,88573.0
2021-05-13 10:00:00,247.64,248.42,247.64,247.94,58000.0,241.0189,241.778,241.0189,241.3109,58000.0
2021-05-13 10:30:00,248.15,248.7,247.6,248.43,37131.0,241.5153,242.0506,240.98,241.7878,37131.0
2021-05-13 11:00:00,248.42,248.42,246.71,246.77,45850.0,241.778,241.778,240.1138,240.1722,45850.0
2021-05-13 11:30:00,246.82,247.37,246.23,246.53,51478.0,240.2208,240.7561,239.6466,239.9386,51478.0
2021-05-13 12:00:00,246.57,247.38,246.45,247.29,104843.0,239.9775,240.7658,239.8607,240.6783,104843.0
2021-05-13 12:30:00,247.35,247.6,246.25,246.43,46931.0,240.7366,240.98,239.6661,239.8412,46931.0
2021-05-13 13:00:00,246.33,246.76,245.64,245.92,48770.0,239.7439,240.1624,239.0724,239.3449,48770.0
2021-05-13 13:30:00,245.85,245.93,245.02,245.73,61662.0,239.2768,239.3546,238.4689,239.16,61662.0
2021-05-13 14:00:00,245.72,247.29,245.72,247.18,82104.0,239.1502,240.6783,239.1502,240.5712,82104.0
2021-05-13 14:30:00,247.2,247.69,246.88,247.22,59191.0,240.5907,241.0676,240.2792,240.6101,59191.0
2021-05-13 15:00:00,247.23,247.69,246.94,247.43,51269.0,240.6199,241.0676,240.3376,240.8145,51269.0
2021-05-13 15:30:00,247.45,248.01,246.72,246.76,108010.0,240.834,241.379,240.1235,240.1624,108010.0
2021-05-14 09:30:00,248.83,249.82,248.83,249.82,119954.0,242.1771,243.1406,242.1771,243.1406,119954.0
2021-05-14 10:00:00,249.85,250.36,249.36,250.05,88103.0,243.1698,243.6662,242.6929,243.3645,88103.0
2021-05-14 10:30:00,250.18,250.8,249.94,250.68,413561.0,243.491,244.0944,243.2574,243.9776,413561.0
2021-05-14 11:00:00,250.71,250.94,250.42,250.76,56866.0,244.0068,244.2307,243.7246,244.0555,56866.0
2021-05-14 11:30:00,250.79,250.9,250.59,250.65,39587.0,244.0847,244.1917,243.89,243.9484,39587.0
2021-05-14 12:00:00,250.67,251.17,250.56,251.02,106388.0,243.9679,244.4545,243.8608,244.3085,106388.0
2021-05-14 12:30:00,251.03,251.21,250.97,251.15,54816.0,244.3183,244.4934,244.2599,244.4351,54816.0
2021-05-14 13:00:00,251.21,251.22,251.03,251.17,9988.0,244.4934,244.5032,244.3183,244.4545,9988.0
2021-05-14 13:30:00,251.22,251.28,250.98,251.2,53602.0,244.5032,244.5616,244.2696,244.4837,53602.0
2021-05-14 14:00:00,251.24,251.53,251.16,251.42,23668.0,244.5226,244.8049,244.4448,244.6978,23668.0
2021-05-14 14:30:00,251.49,252.08,251.46,251.9,44905.0,244.766,245.3402,244.7368,245.165,44905.0
2021-05-14 15:00:00,251.95,251.96,251.57,251.73,37306.0,245.2137,245.2234,244.8438,244.9995,37306.0
2021-05-14 15:30:00,251.72,252.05,251.39,251.4,79045.0,244.9898,245.311,244.6686,244.6784,79045.0
2021-05-17 09:30:00,250.23,250.89,249.67,250.14,270713.0,243.5396,244.182,242.9946,243.4521,270713.0
2021-05-17 10:00:00,249.99,250.45,249.26,249.84,38221.0,243.3061,243.7538,242.5956,243.1601,38221.0
2021-05-17 10:30:00,249.84,250.5,249.49,250.06,38186.0,243.1601,243.8024,242.8194,243.3742,38186.0
2021-05-17 11:00:00,250.19,250.19,249.37,249.55,52374.0,243.5007,243.5007,242.7026,242.8778,52374.0
2021-05-17 11:30:00,249.61,249.67,249.1,249.23,17100.0,242.9362,242.9946,242.4399,242.5664,17100.0
2021-05-17 12:00:00,249.19,249.46,248.95,249.32,46576.0,242.5275,242.7902,242.2939,242.654,46576.0
2021-05-17 12:30:00,249.3,249.73,249.09,249.22,43347.0,242.6345,243.053,242.4301,242.5567,43347.0
2021-05-17 13:00:00,249.2,249.39,248.69,248.85,16145.0,242.5372,242.7221,242.0408,242.1965,16145.0
2021-05-17 13:30:00,248.86,249.13,248.43,248.8,32482.0,242.2063,242.4691,241.7878,242.1479,32482.0
2021-05-17 14:00:00,248.79,249.2,248.69,249.14,27259.0,242.1381,242.5372,242.0408,242.4788,27259.0
2021-05-17 14:30:00,249.17,249.62,248.88,249.59,23118.0,242.508,242.946,242.2257,242.9168,23118.0
2021-05-17 15:00:00,249.55,250.14,249.46,249.55,157538.0,242.8778,243.4521,242.7902,242.8778,157538.0
2021-05-17 15:30:00,249.56,250.3,249.51,250.28,256968.0,242.8876,243.6078,242.8389,243.5883,256968.0
2021-05-18 09:30:00,250.63,251.09,250.2,250.69,131680.0,243.929,244.3767,243.5105,243.9873,131680.0
2021-05-18 10:00:00,250.71,251.52,250.42,251.51,105755.0,244.0068,244.7952,243.7246,244.7854,105755.0
2021-05-18 10:30:00,251.54,251.69,251.23,251.42,81238.0,244.8146,244.9606,244.5129,244.6978,81238.0
2021-05-18 11:00:00,251.42,251.63,251.32,251.42,43328.0,244.6978,244.9022,244.6005,244.6978,43328.0
2021-05-18 11:30:00,251.47,251.47,250.81,250.82,39334.0,244.7465,244.7465,244.1041,244.1139,39334.0
2021-05-18 12:00:00,250.79,251.44,250.79,251.41,63548.0,244.0847,244.7173,244.0847,244.6881,63548.0
2021-05-18 12:30:00,251.42,251.55,251.17,251.25,26276.0,244.6978,244.8244,244.4545,244.5324,26276.0
2021-05-18 13:00:00,251.3,251.41,251.07,251.39,31386.0,244.581,244.6881,244.3572,244.6686,31386.0
2021-05-18 13:30:00,251.41,251.44,250.85,250.88,40311.0,244.6881,244.7173,244.1431,244.1723,40311.0
2021-05-18 14:00:00,250.89,251.0,250.44,250.47,46718.0,244.182,244.2891,243.744,243.7732,46718.0
2021-05-18 14:30:00,250.51,250.52,249.41,249.9,73497.0,243.8122,243.8219,242.7416,243.2185,73497.0
2021-05-18 15:00:00,249.91,250.37,249.87,250.29,53694.0,243.2282,243.6759,243.1893,243.598,53694.0
2021-05-18 15:30:00,250.28,250.53,248.7,248.82,141841.0,243.5883,243.8316,242.0506,242.1673,141841.0
2021-05-19 09:30:00,245.0,246.33,244.86,245.83,297361.0,238.4495,239.7439,238.3132,239.2573,297361.0
2021-05-19 10:00:00,245.92,246.5,245.12,246.47,148870.0,239.3449,239.9094,238.5663,239.8802,148870.0
2021-05-19 10:30:00,246.42,246.91,245.55,246.47,66805.0,239.8315,240.3084,238.9848,239.8802,66805.0
2021-05-19 11:00:00,246.48,247.22,246.06,246.96,49285.0,239.8899,240.6101,239.4811,240.3571,49285.0
2021-05-19 11:30:00,246.88,247.1,246.46,246.96,26602.0,240.2792,240.4933,239.8704,240.3571,26602.0
2021-05-19 12:00:00,246.93,247.67,246.88,247.49,32348.0,240.3279,241.0481,240.2792,240.8729,32348.0
2021-05-19 12:30:00,247.5,247.75,247.3,247.38,31974.0,240.8826,241.126,240.688,240.7658,31974.0
2021-05-19 13:00:00,247.44,248.2,247.44,247.95,34512.0,240.8242,241.5639,240.8242,241.3206,34512.0
2021-05-19 13:30:00,247.86,247.94,247.34,247.61,20891.0,241.233,241.3109,240.7269,240.9897,20891.0
2021-05-19 14:00:00,247.6,248.67,246.61,248.53,95796.0,240.98,242.0214,240.0164,241.8851,95796.0
2021-05-19 14:30:00,248.51,248.81,247.1,247.31,76461.0,241.8656,242.1576,240.4933,240.6977,76461.0
2021-05-19 15:00:00,247.31,248.54,246.9,248.35,532282.0,240.6977,241.8948,240.2987,241.7099,532282.0
2021-05-19 15:30:00,248.37,248.96,247.38,248.82,358691.0,241.7294,242.3036,240.7658,242.1673,358691.0
2021-05-20 09:30:00,249.64,251.87,249.64,251.57,309663.0,242.9654,245.1358,242.9654,244.8438,309663.0
2021-05-20 10:00:00,251.75,252.19,251.58,252.19,47903.0,245.019,245.4472,244.8536,245.4472,47903.0
2021-05-20 10:30:00,252.19,252.44,251.94,252.2,32594.0,245.4472,245.6906,245.2039,245.457,32594.0
2021-05-20 11:00:00,252.24,252.85,252.12,252.8,33316.0,245.4959,246.0896,245.3791,246.0409,33316.0
2021-05-20 11:30:00,252.83,253.54,252.8,253.2,62824.0,246.0701,246.7611,246.0409,246.4302,62824.0
2021-05-20 12:00:00,253.22,253.22,252.68,252.74,85662.0,246.4497,246.4497,245.9241,245.9825,85662.0
2021-05-20 12:30:00,252.77,252.95,252.37,252.84,51659.0,246.0117,246.1869,245.6224,246.0799,51659.0
2021-05-20 13:00:00,252.83,253.29,252.81,253.22,28563.0,246.0701,246.5178,246.0507,246.4497,28563.0
2021-05-20 13:30:00,253.19,253.36,252.67,253.04,20180.0,246.4205,246.586,245.9144,246.2745,20180.0
2021-05-20 14:00:00,253.07,253.21,252.92,253.21,62971.0,246.3037,246.44,246.1577,246.44,62971.0
2021-05-20 14:30:00,253.25,253.41,253.06,253.36,29277.0,246.4789,246.6346,246.294,246.586,29277.0
2021-05-20 15:00:00,253.33,253.72,253.08,253.72,81754.0,246.5568,246.9363,246.3134,246.9363,81754.0
2021-05-20 15:30:00,253.73,253.75,252.96,253.1,259735.0,246.9461,246.9655,246.1967,246.3329,259735.0
2021-05-21 09:30:00,254.01,254.49,253.34,254.36,103679.0,247.2186,247.6857,246.5665,247.5592,103679.0
2021-05-21 10:00:00,254.4,254.44,253.35,253.5,62255.0,247.5982,247.6371,246.5762,246.7222,62255.0
2021-05-21 10:30:00,253.27,253.73,252.82,253.15,38409.0,246.4984,246.9461,246.0604,246.3816,38409.0
2021-05-21 11:00:00,253.3,253.45,252.68,252.68,38878.0,246.5276,246.6736,245.9241,245.9241,38878.0
2021-05-21 11:30:00,252.67,253.07,252.39,252.46,24072.0,245.9144,246.3037,245.6419,245.71,24072.0
2021-05-21 12:00:00,252.43,252.63,252.06,252.33,27004.0,245.6808,245.8755,245.3207,245.5835,27004.0
2021-05-21 12:30:00,252.31,252.51,251.83,252.19,23497.0,245.564,245.7587,245.0969,245.4472,23497.0
2021-05-21 13:00:00,252.15,252.34,251.96,252.34,14937.0,245.4083,245.5932,245.2234,245.5932,14937.0
2021-05-21 13:30:00,252.32,252.67,252.3,252.47,15238.0,245.5738,245.9144,245.5543,245.7198,15238.0
2021-05-21 14:00:00,252.58,252.79,252.22,252.25,37220.0,245.8268,246.0312,245.4764,245.5056,37220.0
2021-05-21 14:30:00,252.29,252.51,252.0,252.42,29099.0,245.5446,245.7587,245.2623,245.6711,29099.0
2021-05-21 15:00:00,252.46,252.7,252.18,252.53,28721.0,245.71,245.9436,245.4375,245.7782,28721.0
2021-05-21 15:30:00,252.53,252.53,251.69,251.74,67674.0,245.7782,245.7782,244.9606,245.0093,67674.0
2021-05-24 09:30:00,253.68,254.67,253.25,254.67,95145.0,246.8974,247.8609,246.4789,247.8609,95145.0
2021-05-24 10:00:00,254.76,255.55,254.75,255.41,63609.0,247.9485,248.7174,247.9388,248.5812,63609.0
2021-05-24 10:30:00,255.48,255.7,255.39,255.57,30015.0,248.6493,248.8634,248.5617,248.7369,30015.0
2021-05-24 11:00:00,255.61,255.81,255.48,255.66,23991.0,248.7758,248.9705,248.6493,248.8245,23991.0
2021-05-24 11:30:00,255.7,255.86,255.63,255.7,55721.0,248.8634,249.0191,248.7953,248.8634,55721.0
2021-05-24 12:00:00,255.8,255.92,255.35,255.4,38248.0,248.9607,249.0775,248.5228,248.5714,38248.0
2021-05-24 12:30:00,255.41,255.55,255.18,255.35,36763.0,248.5812,248.7174,248.3573,248.5228,36763.0
2021-05-24 13:00:00,255.35,255.65,255.3,255.65,33169.0,248.5228,248.8147,248.4741,248.8147,33169.0
2021-05-24 13:30:00,255.65,255.85,255.64,255.72,42126.0,248.8147,249.0094,248.805,248.8829,42126.0
2021-05-24 14:00:00,255.74,256.0,255.73,255.91,81832.0,248.9023,249.1554,248.8926,249.0678,81832.0
2021-05-24 14:30:00,255.91,256.14,255.91,256.01,54276.0,249.0678,249.2916,249.0678,249.1651,54276.0
2021-05-24 15:00:00,256.02,256.1,255.79,255.87,185232.0,249.1748,249.2527,248.951,249.0289,185232.0
2021-05-24 15:30:00,255.85,255.87,255.22,255.31,313086.0,249.0094,249.0289,248.3962,248.4838,313086.0
2021-05-25 09:30:00,256.23,256.95,255.53,255.57,149874.0,249.3792,250.08,248.6979,248.7369,149874.0
2021-05-25 10:00:00,255.69,256.03,255.5,255.99,38617.0,248.8537,249.1846,248.6687,249.1456,38617.0
2021-05-25 10:30:00,256.03,256.28,255.51,256.21,40749.0,249.1846,249.4279,248.6785,249.3598,40749.0
2021-05-25 11:00:00,256.24,256.24,255.49,255.56,59145.0,249.389,249.389,248.659,248.7271,59145.0
2021-05-25 11:30:00,255.64,255.76,255.18,255.74,36580.0,248.805,248.9218,248.3573,248.9023,36580.0
2021-05-25 12:00:00,255.78,255.97,255.59,255.83,33563.0,248.9413,249.1262,248.7563,248.9899,33563.0
2021-05-25 12:30:00,255.9,256.03,255.61,255.74,17361.0,249.0581,249.1846,248.7758,248.9023,17361.0
2021-05-25 13:00:00,255.65,255.91,255.26,255.81,29180.0,248.8147,249.0678,248.4352,248.9705,29180.0
2021-05-25 13:30:00,255.81,255.94,255.57,255.63,27144.0,248.9705,249.097,248.7369,248.7953,27144.0
2021-05-25 14:00:00,255.64,255.64,255.35,255.52,41959.0,248.805,248.805,248.5228,248.6882,41959.0
2021-05-25 14:30:00,255.46,255.82,255.44,255.62,21636.0,248.6298,248.9802,248.6103,248.7855,21636.0
2021-05-25 15:00:00,255.59,255.87,255.27,255.79,30606.0,248.7563,249.0289,248.4449,248.951,30606.0
2021-05-25 15:30:00,255.71,255.83,255.33,255.73,259069.0,248.8731,248.9899,248.5033,248.8926,259069.0
2021-05-26 09:30:00,256.3,256.6,255.96,255.98,89136.0,249.4474,249.7393,249.1164,249.1359,89136.0
2021-05-26 10:00:00,256.06,256.36,255.76,256.35,85584.0,249.2138,249.5058,248.9218,249.496,85584.0
2021-05-26 10:30:00,256.35,256.51,256.27,256.51,12813.0,249.496,249.6517,249.4182,249.6517,12813.0
2021-05-26 11:00:00,256.51,256.61,256.33,256.36,17192.0,249.6517,249.7491,249.4766,249.5058,17192.0
2021-05-26 11:30:00,256.39,256.63,256.12,256.62,25932.0,249.5349,249.7685,249.2722,249.7588,25932.0
2021-05-26 12:00:00,256.59,256.74,256.5,256.6,28347.0,249.7296,249.8756,249.642,249.7393,28347.0
2021-05-26 12:30:00,256.56,256.69,256.51,256.6,21360.0,249.7004,249.8269,249.6517,249.7393,21360.0
2021-05-26 13:00:00,256.56,256.75,256.33,256.52,14007.0,249.7004,249.8853,249.4766,249.6615,14007.0
2021-05-26 13:30:00,256.43,256.47,256.0,256.2,25921.0,249.5739,249.6128,249.1554,249.35,25921.0
2021-05-26 14:00:00,256.19,256.51,256.15,256.4,37388.0,249.3403,249.6517,249.3014,249.5447,37388.0
2021-05-26 14:30:00,256.38,256.5,256.31,256.38,17442.0,249.5252,249.642,249.4571,249.5252,17442.0
2021-05-26 15:00:00,256.35,256.46,256.19,256.36,36845.0,249.496,249.6031,249.3403,249.5058,36845.0
2021-05-26 15:30:00,256.36,256.39,255.97,256.36,93988.0,249.5058,249.5349,249.1262,249.5058,93988.0
2021-05-27 09:30:00,256.15,256.37,255.43,255.69,92223.0,249.3014,249.5155,248.6006,248.8537,92223.0
2021-05-27 10:00:00,255.56,256.38,255.45,256.35,31460.0,248.7271,249.5252,248.6201,249.496,31460.0
2021-05-27 10:30:00,256.42,256.78,256.12,256.29,34445.0,249.5641,249.9145,249.2722,249.4376,34445.0
2021-05-27 11:00:00,256.23,256.56,256.14,256.23,27887.0,249.3792,249.7004,249.2916,249.3792,27887.0
2021-05-27 11:30:00,256.1,256.54,256.01,256.53,20526.0,249.2527,249.6809,249.1651,249.6712,20526.0
2021-05-27 12:00:00,256.51,256.57,256.4,256.49,24493.0,249.6517,249.7101,249.5447,249.6323,24493.0
2021-05-27 12:30:00,256.47,256.5,256.32,256.43,17571.0,249.6128,249.642,249.4668,249.5739,17571.0
2021-05-27 13:00:00,256.51,256.56,256.32,256.32,17549.0,249.6517,249.7004,249.4668,249.4668,17549.0
2021-05-27 13:30:00,256.27,256.41,256.01,256.09,19729.0,249.4182,249.5544,249.1651,249.243,19729.0
2021-05-27 14:00:00,256.13,256.15,255.64,255.78,32633.0,249.2819,249.3014,248.805,248.9413,32633.0
2021-05-27 14:30:00,255.79,255.88,255.62,255.73,44018.0,248.951,249.0386,248.7855,248.8926,44018.0
2021-05-27 15:00:00,255.74,255.75,255.44,255.54,76142.0,248.9023,248.9121,248.6103,248.7077,76142.0
2021-05-27 15:30:00,255.56,255.79,255.26,255.35,120858.0,248.7271,248.951,248.4352,248.5228,120858.0
2021-05-28 09:30:00,256.37,257.24,256.37,257.05,103776.0,249.5155,250.3622,249.5155,250.1773,103776.0
2021-05-28 10:00:00,257.12,257.16,256.54,256.54,34184.0,250.2454,250.2844,249.6809,249.6809,34184.0
2021-05-28 10:30:00,256.53,257.05,256.53,256.71,29328.0,249.6712,250.1773,249.6712,249.8464,29328.0
2021-05-28 11:00:00,256.78,256.99,256.7,256.87,21324.0,249.9145,250.1189,249.8367,250.0021,21324.0
2021-05-28 11:30:00,256.91,257.27,256.89,257.24,29230.0,250.041,250.3914,250.0216,250.3622,29230.0
2021-05-28 12:00:00,257.22,257.43,257.21,257.3,29698.0,250.3428,250.5471,250.333,250.4206,29698.0
2021-05-28 12:30:00,257.28,257.43,257.23,257.27,54660.0,250.4012,250.5471,250.3525,250.3914,54660.0
2021-05-28 13:00:00,257.32,257.39,256.67,256.68,3779345.0,250.4401,250.5082,249.8075,249.8172,3779345.0
2021-05-28 13:30:00,256.68,256.88,256.44,256.59,57830.0,249.8172,250.0118,249.5836,249.7296,57830.0
2021-05-28 14:00:00,256.61,256.74,256.46,256.74,67452.0,249.7491,249.8756,249.6031,249.8756,67452.0
2021-05-28 14:30:00,256.77,256.88,256.66,256.78,52393.0,249.9048,250.0118,249.7977,249.9145,52393.0
2021-05-28 15:00:00,256.76,256.77,256.44,256.58,64061.0,249.8951,249.9048,249.5836,249.7199,64061.0
2021-05-28 15:30:00,256.58,256.7,255.87,256.07,194569.0,249.7199,249.8367,249.0289,249.2235,194569.0
2021-06-01 09:30:00,257.0,257.23,255.76,256.1,151440.0,250.1286,250.3525,248.9218,249.2527,151440.0
2021-06-01 10:00:00,256.18,256.19,254.61,255.11,56279.0,249.3306,249.3403,247.8025,248.2892,56279.0
2021-06-01 10:30:00,255.11,255.31,254.23,254.56,45143.0,248.2892,248.4838,247.4327,247.7539,45143.0
2021-06-01 11:00:00,254.52,255.02,254.29,254.97,66932.0,247.7149,248.2016,247.4911,248.1529,66932.0
2021-06-01 11:30:00,254.96,255.2,254.84,255.04,49989.0,248.1432,248.3768,248.0264,248.221,49989.0
2021-06-01 12:00:00,255.08,255.13,254.73,255.06,43392.0,248.26,248.3086,247.9193,248.2405,43392.0
2021-06-01 12:30:00,255.05,255.31,254.97,255.09,59654.0,248.2308,248.4838,248.1529,248.2697,59654.0
2021-06-01 13:00:00,255.08,255.08,254.67,254.88,33271.0,248.26,248.26,247.8609,248.0653,33271.0
2021-06-01 13:30:00,254.86,255.1,254.83,255.09,36319.0,248.0459,248.2794,248.0167,248.2697,36319.0
2021-06-01 14:00:00,255.08,255.26,254.99,255.19,43424.0,248.26,248.4352,248.1724,248.367,43424.0
2021-06-01 14:30:00,255.18,255.5,255.14,255.48,61781.0,248.3573,248.6687,248.3184,248.6493,61781.0
2021-06-01 15:00:00,255.43,255.47,255.1,255.1,114621.0,248.6006,248.6395,248.2794,248.2794,114621.0
2021-06-01 15:30:00,255.07,255.08,254.66,254.78,165594.0,248.2502,248.26,247.8512,247.968,165594.0
2021-06-02 09:30:00,255.36,256.03,254.92,255.68,99181.0,248.5325,249.1846,248.1043,248.8439,99181.0
2021-06-02 10:00:00,255.59,255.89,255.36,255.78,52233.0,248.7563,249.0483,248.5325,248.9413,52233.0
2021-06-02 10:30:00,255.87,256.01,255.44,255.63,13911.0,249.0289,249.1651,248.6103,248.7953,13911.0
2021-06-02 11:00:00,255.62,255.95,255.52,255.72,29072.0,248.7855,249.1067,248.6882,248.8829,29072.0
2021-06-02 11:30:00,255.87,255.91,255.7,255.76,10324.0,249.0289,249.0678,248.8634,248.9218,10324.0
2021-06-02 12:00:00,255.59,255.81,255.11,255.26,21035.0,248.7563,248.9705,248.2892,248.4352,21035.0
2021-06-02 12:30:00,255.26,255.43,255.15,255.37,31787.0,248.4352,248.6006,248.3281,248.5422,31787.0
2021-06-02 13:00:00,255.35,255.43,254.68,254.81,22005.0,248.5228,248.6006,247.8707,247.9972,22005.0
2021-06-02 13:30:00,254.78,254.97,254.56,254.72,34709.0,247.968,248.1529,247.7539,247.9096,34709.0
2021-06-02 14:00:00,254.74,254.86,254.33,254.72,37512.0,247.9291,248.0459,247.53,247.9096,37512.0
2021-06-02 14:30:00,254.71,254.85,254.57,254.81,35502.0,247.8999,248.0361,247.7636,247.9972,35502.0
2021-06-02 15:00:00,254.78,254.91,254.65,254.75,73934.0,247.968,248.0945,247.8415,247.9388,73934.0
2021-06-02 15:30:00,254.78,255.37,254.68,255.35,73786.0,247.968,248.5422,247.8707,248.5228,73786.0
2021-06-03 09:30:00,253.78,253.78,251.81,252.5,223827.0,246.9947,246.9947,245.0774,245.749,223827.0
2021-06-03 10:00:00,252.42,253.35,252.42,252.93,85332.0,245.6711,246.5762,245.6711,246.1675,85332.0
2021-06-03 10:30:00,252.79,254.0,252.36,253.97,47840.0,246.0312,247.2089,245.6127,247.1797,47840.0
2021-06-03 11:00:00,254.09,254.5,253.73,253.96,74931.0,247.2964,247.6955,246.9461,247.1699,74931.0
2021-06-03 11:30:00,253.91,253.92,253.21,253.57,21789.0,247.1213,247.131,246.44,246.7903,21789.0
2021-06-03 12:00:00,253.61,253.83,253.26,253.61,36995.0,246.8293,247.0434,246.4886,246.8293,36995.0
2021-06-03 12:30:00,253.58,253.95,253.46,253.95,17582.0,246.8001,247.1602,246.6833,247.1602,17582.0
2021-06-03 13:00:00,253.93,254.08,253.43,254.08,22708.0,247.1407,247.2867,246.6541,247.2867,22708.0
2021-06-03 13:30:00,253.96,254.1,253.57,253.8,50441.0,247.1699,247.3062,246.7903,247.0142,50441.0
2021-06-03 14:00:00,253.76,253.89,253.42,253.42,28942.0,246.9753,247.1018,246.6444,246.6444,28942.0
2021-06-03 14:30:00,253.46,253.61,253.29,253.29,21937.0,246.6833,246.8293,246.5178,246.5178,21937.0
2021-06-03 15:00:00,253.3,253.56,253.19,253.5,35843.0,246.5276,246.7806,246.4205,246.7222,35843.0
2021-06-03 15:30:00,253.53,253.57,253.07,253.2,103589.0,246.7514,246.7903,246.3037,246.4302,103589.0
2021-06-04 09:30:00,254.77,255.84,254.57,255.81,73453.0,247.9583,248.9997,247.7636,248.9705,73453.0
2021-06-04 10:00:00,255.84,256.38,255.84,256.0,235028.0,248.9997,249.5252,248.9997,249.1554,235028.0
2021-06-04 10:30:00,256.1,256.44,255.95,256.21,56185.0,249.2527,249.5836,249.1067,249.3598,56185.0
2021-06-04 11:00:00,256.23,256.71,256.11,256.62,53337.0,249.3792,249.8464,249.2624,249.7588,53337.0
2021-06-04 11:30:00,256.57,256.61,256.43,256.53,39463.0,249.7101,249.7491,249.5739,249.6712,39463.0
2021-06-04 12:00:00,256.56,256.57,256.36,256.44,29911.0,249.7004,249.7101,249.5058,249.5836,29911.0
2021-06-04 12:30:00,256.46,256.63,256.38,256.47,27105.0,249.6031,249.7685,249.5252,249.6128,27105.0
2021-06-04 13:00:00,256.48,256.51,256.32,256.35,37831.0,249.6225,249.6517,249.4668,249.496,37831.0
2021-06-04 13:30:00,256.35,256.63,256.35,256.62,27027.0,249.496,249.7685,249.496,249.7588,27027.0
2021-06-04 14:00:00,256.62,256.74,256.57,256.65,32086.0,249.7588,249.8756,249.7101,249.788,32086.0
2021-06-04 14:30:00,256.7,256.89,256.7,256.74,91215.0,249.8367,250.0216,249.8367,249.8756,91215.0
2021-06-04 15:00:00,256.73,256.78,256.63,256.68,87773.0,249.8659,249.9145,249.7685,249.8172,87773.0
2021-06-04 15:30:00,256.67,256.99,256.55,256.72,130280.0,249.8075,250.1189,249.6907,249.8561,130280.0
2021-06-07 09:30:00,256.5,257.0,256.35,256.74,69703.0,249.642,250.1286,249.496,249.8756,69703.0
2021-06-07 10:00:00,256.67,256.79,256.24,256.57,51917.0,249.8075,249.9243,249.389,249.7101,51917.0
2021-06-07 10:30:00,256.57,257.0,256.39,256.96,51528.0,249.7101,250.1286,249.5349,250.0897,51528.0
2021-06-07 11:00:00,256.93,257.09,256.73,256.81,28300.0,250.0605,250.2162,249.8659,249.9437,28300.0
2021-06-07 11:30:00,256.75,256.87,256.64,256.85,11929.0,249.8853,250.0021,249.7783,249.9827,11929.0
2021-06-07 12:00:00,256.88,257.16,256.85,256.96,26236.0,250.0118,250.2844,249.9827,250.0897,26236.0
2021-06-07 12:30:00,257.0,257.11,256.94,257.02,14708.0,250.1286,250.2357,250.0702,250.1481,14708.0
2021-06-07 13:00:00,256.99,257.1,256.72,256.81,19777.0,250.1189,250.226,249.8561,249.9437,19777.0
2021-06-07 13:30:00,256.79,256.9,256.63,256.7,39070.0,249.9243,250.0313,249.7685,249.8367,39070.0
2021-06-07 14:00:00,256.7,257.04,256.7,257.02,30319.0,249.8367,250.1676,249.8367,250.1481,30319.0
2021-06-07 14:30:00,257.0,257.38,256.92,257.24,21821.0,250.1286,250.4985,250.0508,250.3622,21821.0
2021-06-07 15:00:00,257.31,257.69,257.21,257.61,24242.0,250.4304,250.8002,250.333,250.7223,24242.0
2021-06-07 15:30:00,257.61,257.71,257.27,257.62,53910.0,250.7223,250.8197,250.3914,250.7321,53910.0
2021-06-08 09:30:00,258.8,259.54,258.39,258.4,74927.0,251.8805,252.6007,251.4815,251.4912,74927.0
2021-06-08 10:00:00,258.4,258.73,258.24,258.26,35000.0,251.4912,251.8124,251.3355,251.355,35000.0
2021-06-08 10:30:00,258.22,258.33,257.74,257.8,28357.0,251.316,251.4231,250.8489,250.9073,28357.0
2021-06-08 11:00:00,257.86,258.16,256.74,257.24,44512.0,250.9656,251.2576,249.8756,250.3622,44512.0
2021-06-08 11:30:00,257.24,257.66,257.02,257.53,108333.0,250.3622,250.771,250.1481,250.6445,108333.0
2021-06-08 12:00:00,257.48,257.87,257.44,257.79,17452.0,250.5958,250.9754,250.5569,250.8975,17452.0
2021-06-08 12:30:00,257.82,258.15,257.82,258.15,18036.0,250.9267,251.2479,250.9267,251.2479,18036.0
2021-06-08 13:00:00,258.08,258.08,257.71,257.71,12069.0,251.1798,251.1798,250.8197,250.8197,12069.0
2021-06-08 13:30:00,257.67,258.02,257.67,257.82,21950.0,250.7807,251.1214,250.7807,250.9267,21950.0
2021-06-08 14:00:00,257.79,257.99,257.7,257.99,45158.0,250.8975,251.0922,250.8099,251.0922,45158.0
2021-06-08 14:30:00,258.03,258.37,257.99,258.36,36538.0,251.1311,251.462,251.0922,251.4523,36538.0
2021-06-08 15:00:00,258.34,258.46,258.18,258.26,54375.0,251.4328,251.5496,251.2771,251.355,54375.0
2021-06-08 15:30:00,258.27,258.35,257.96,257.97,78892.0,251.3647,251.4425,251.063,251.0727,78892.0
2021-06-09 09:30:00,258.89,259.59,258.73,259.03,184267.0,251.9681,252.6494,251.8124,252.1044,184267.0
2021-06-09 10:00:00,259.23,259.23,258.28,258.8,86628.0,252.299,252.299,251.3744,251.8805,86628.0
2021-06-09 10:30:00,258.86,258.96,258.52,258.65,27016.0,251.9389,252.0362,251.608,251.7345,27016.0
2021-06-09 11:00:00,258.69,258.86,258.59,258.79,47858.0,251.7735,251.9389,251.6761,251.8708,47858.0
2021-06-09 11:30:00,258.78,258.79,258.14,258.36,29617.0,251.861,251.8708,251.2382,251.4523,29617.0
2021-06-09 12:00:00,258.32,258.76,258.25,258.75,42107.0,251.4133,251.8416,251.3452,251.8319,42107.0
2021-06-09 12:30:00,258.76,258.99,258.76,258.93,30193.0,251.8416,252.0654,251.8416,252.007,30193.0
2021-06-09 13:00:00,258.99,259.08,258.85,258.98,23869.0,252.0654,252.153,251.9292,252.0557,23869.0
2021-06-09 13:30:00,258.94,259.04,258.7,258.76,23106.0,252.0168,252.1141,251.7832,251.8416,23106.0
2021-06-09 14:00:00,258.77,258.96,258.65,258.81,70636.0,251.8513,252.0362,251.7345,251.8902,70636.0
2021-06-09 14:30:00,258.78,258.87,258.43,258.52,33114.0,251.861,251.9486,251.5204,251.608,33114.0
2021-06-09 15:00:00,258.47,258.53,258.12,258.13,59552.0,251.5593,251.6177,251.2187,251.2284,59552.0
2021-06-09 15:30:00,258.09,258.27,257.94,258.04,74058.0,251.1895,251.3647,251.0435,251.1408,74058.0
2021-06-10 09:30:00,258.38,260.11,257.91,259.85,104427.0,251.7634,253.4491,251.3054,253.1957,104427.0
2021-06-10 10:00:00,259.87,260.05,259.46,259.7,37767.0,253.2152,253.3906,252.8157,253.0496,37767.0
2021-06-10 10:30:00,259.77,259.92,258.12,258.74,153230.0,253.1178,253.2639,251.51,252.1142,153230.0
2021-06-10 11:00:00,258.69,259.41,258.46,259.38,83936.0,252.0654,252.767,251.8413,252.7378,83936.0
2021-06-10 11:30:00,259.37,259.62,259.19,259.58,148615.0,252.728,252.9716,252.5526,252.9327,148615.0
2021-06-10 12:00:00,259.59,259.87,259.53,259.59,111686.0,252.9424,253.2152,252.8839,252.9424,111686.0
2021-06-10 12:30:00,259.6,260.13,259.59,260.12,108248.0,252.9521,253.4686,252.9424,253.4588,108248.0
2021-06-10 13:00:00,260.12,260.22,259.96,260.01,142636.0,253.4588,253.5563,253.3029,253.3516,142636.0
2021-06-10 13:30:00,260.02,260.38,259.82,260.34,90662.0,253.3614,253.7122,253.1665,253.6732,90662.0
2021-06-10 14:00:00,260.34,260.38,260.1,260.1,89066.0,253.6732,253.7122,253.4393,253.4393,89066.0
2021-06-10 14:30:00,260.14,260.41,260.03,260.39,73501.0,253.4783,253.7414,253.3711,253.7219,73501.0
2021-06-10 15:00:00,260.39,260.4,260.02,260.26,128319.0,253.7219,253.7317,253.3614,253.5952,128319.0
2021-06-10 15:30:00,260.25,260.6,260.02,260.56,314996.0,253.5855,253.9265,253.3614,253.8876,314996.0
2021-06-11 09:30:00,260.39,261.08,260.26,260.72,79178.0,253.7219,254.3942,253.5952,254.0435,79178.0
2021-06-11 10:00:00,260.82,260.99,260.49,260.72,34162.0,254.1409,254.3065,253.8193,254.0435,34162.0
2021-06-11 10:30:00,260.74,260.76,260.06,260.29,38872.0,254.0629,254.0824,253.4004,253.6245,38872.0
2021-06-11 11:00:00,260.32,260.66,259.94,260.63,41648.0,253.6537,253.985,253.2834,253.9558,41648.0
2021-06-11 11:30:00,260.63,260.63,260.27,260.32,36186.0,253.9558,253.9558,253.605,253.6537,36186.0
2021-06-11 12:00:00,260.31,260.45,260.14,260.14,35370.0,253.644,253.7804,253.4783,253.4783,35370.0
2021-06-11 12:30:00,260.17,260.28,260.09,260.28,27360.0,253.5075,253.6147,253.4296,253.6147,27360.0
2021-06-11 13:00:00,260.29,260.31,260.07,260.27,20072.0,253.6245,253.644,253.4101,253.605,20072.0
2021-06-11 13:30:00,260.28,260.51,260.28,260.48,18972.0,253.6147,253.8388,253.6147,253.8096,18972.0
2021-06-11 14:00:00,260.49,260.76,260.48,260.72,49799.0,253.8193,254.0824,253.8096,254.0435,49799.0
2021-06-11 14:30:00,260.73,260.85,260.68,260.78,24094.0,254.0532,254.1701,254.0045,254.1019,24094.0
2021-06-11 15:00:00,260.77,260.79,260.51,260.66,76870.0,254.0922,254.1117,253.8388,253.985,76870.0
2021-06-11 15:30:00,260.66,261.19,260.57,261.11,63403.0,253.985,254.5014,253.8973,254.4235,63403.0
2021-06-14 09:30:00,261.27,262.1,260.69,261.9,45653.0,254.5794,255.3881,254.0142,255.1932,45653.0
2021-06-14 10:00:00,261.96,261.96,261.27,261.56,43138.0,255.2517,255.2517,254.5794,254.8619,43138.0
2021-06-14 10:30:00,261.49,261.77,261.25,261.76,14317.0,254.7937,255.0666,254.5599,255.0568,14317.0
2021-06-14 11:00:00,261.77,262.04,261.73,261.99,25577.0,255.0666,255.3297,255.0276,255.2809,25577.0
2021-06-14 11:30:00,261.98,262.09,261.76,262.07,56924.0,255.2712,255.3784,255.0568,255.3589,56924.0
2021-06-14 12:00:00,262.07,262.33,262.01,262.16,94932.0,255.3589,255.6122,255.3004,255.4466,94932.0
2021-06-14 12:30:00,262.13,262.14,261.97,262.09,83478.0,255.4174,255.4271,255.2614,255.3784,83478.0
2021-06-14 13:00:00,262.09,262.25,262.04,262.21,43543.0,255.3784,255.5343,255.3297,255.4953,43543.0
2021-06-14 13:30:00,262.22,262.48,262.22,262.41,55644.0,255.505,255.7584,255.505,255.6902,55644.0
2021-06-14 14:00:00,262.43,262.49,262.3,262.31,124375.0,255.7097,255.7681,255.583,255.5927,124375.0
2021-06-14 14:30:00,262.31,262.6,262.28,262.51,24794.0,255.5927,255.8753,255.5635,255.7876,24794.0
2021-06-14 15:00:00,262.4,262.58,262.28,262.56,54567.0,255.6804,255.8558,255.5635,255.8363,54567.0
2021-06-14 15:30:00,262.57,263.5,262.47,263.45,83452.0,255.8461,256.7523,255.7486,256.7035,83452.0
2021-06-15 09:30:00,263.46,263.46,262.38,262.73,87446.0,256.7133,256.7133,255.6609,256.002,87446.0
2021-06-15 10:00:00,262.8,262.8,262.23,262.24,45517.0,256.0702,256.0702,255.5148,255.5245,45517.0
2021-06-15 10:30:00,262.27,262.47,262.06,262.14,27801.0,255.5538,255.7486,255.3491,255.4271,27801.0
2021-06-15 11:00:00,262.11,262.45,262.03,262.11,76236.0,255.3979,255.7292,255.3199,255.3979,76236.0
2021-06-15 11:30:00,262.08,262.23,261.73,262.21,47126.0,255.3686,255.5148,255.0276,255.4953,47126.0
2021-06-15 12:00:00,262.23,262.42,262.22,262.42,38467.0,255.5148,255.6999,255.505,255.6999,38467.0
2021-06-15 12:30:00,262.4,262.42,261.86,262.0,46300.0,255.6804,255.6999,255.1543,255.2907,46300.0
2021-06-15 13:00:00,261.97,261.98,261.71,261.83,16550.0,255.2614,255.2712,255.0081,255.125,16550.0
2021-06-15 13:30:00,261.9,262.09,261.88,262.05,14276.0,255.1932,255.3784,255.1738,255.3394,14276.0
2021-06-15 14:00:00,262.05,262.22,261.68,261.88,26869.0,255.3394,255.505,254.9789,255.1738,26869.0
2021-06-15 14:30:00,261.82,262.04,261.73,261.97,36813.0,255.1153,255.3297,255.0276,255.2614,36813.0
2021-06-15 15:00:00,261.89,262.02,261.64,261.76,33914.0,255.1835,255.3102,254.9399,255.0568,33914.0
2021-06-15 15:30:00,261.77,262.24,261.54,262.0,81259.0,255.0666,255.5245,254.8425,255.2907,81259.0
2021-06-16 09:30:00,262.16,262.8,262.14,262.66,55097.0,255.4466,256.0702,255.4271,255.9338,55097.0
2021-06-16 10:00:00,262.74,263.0,262.59,262.82,94825.0,256.0117,256.2651,255.8656,256.0897,94825.0
2021-06-16 10:30:00,262.8,262.8,262.22,262.39,49137.0,256.0702,256.0702,255.505,255.6707,49137.0
2021-06-16 11:00:00,262.4,262.46,262.12,262.38,26201.0,255.6804,255.7389,255.4076,255.6609,26201.0
2021-06-16 11:30:00,262.37,262.41,261.95,261.96,22582.0,255.6512,255.6902,255.242,255.2517,22582.0
2021-06-16 12:00:00,261.99,262.04,261.19,261.41,24208.0,255.2809,255.3297,254.5014,254.7158,24208.0
2021-06-16 12:30:00,261.42,261.77,261.42,261.77,32239.0,254.7255,255.0666,254.7255,255.0666,32239.0
2021-06-16 13:00:00,261.77,262.03,261.7,261.73,16414.0,255.0666,255.3199,254.9984,255.0276,16414.0
2021-06-16 13:30:00,261.72,262.1,261.51,261.73,18396.0,255.0178,255.3881,254.8132,255.0276,18396.0
2021-06-16 14:00:00,261.68,261.7,258.96,260.0,179408.0,254.9789,254.9984,252.3285,253.3419,179408.0
2021-06-16 14:30:00,259.9,260.21,258.59,260.07,93888.0,253.2445,253.5465,251.968,253.4101,93888.0
2021-06-16 15:00:00,260.06,261.66,259.95,261.28,98867.0,253.4004,254.9594,253.2932,254.5891,98867.0
2021-06-16 15:30:00,261.33,261.77,260.78,260.78,53617.0,254.6378,255.0666,254.1019,254.1019,53617.0
2021-06-17 09:30:00,260.21,261.94,260.01,261.84,69482.0,253.5465,255.2322,253.3516,255.1348,69482.0
2021-06-17 10:00:00,261.87,262.74,261.58,262.68,143684.0,255.164,256.0117,254.8814,255.9533,143684.0
2021-06-17 10:30:00,262.77,263.3,262.67,262.88,51206.0,256.041,256.5574,255.9435,256.1481,51206.0
2021-06-17 11:00:00,262.95,263.76,262.89,263.76,37464.0,256.2164,257.0056,256.1579,257.0056,37464.0
2021-06-17 11:30:00,263.76,264.38,263.48,263.54,68917.0,257.0056,257.6097,256.7328,256.7912,68917.0
2021-06-17 12:00:00,263.58,263.7,262.37,262.51,121912.0,256.8302,256.9471,255.6512,255.7876,121912.0
2021-06-17 12:30:00,262.46,263.31,262.28,263.28,45807.0,255.7389,256.5671,255.5635,256.5379,45807.0
2021-06-17 13:00:00,263.34,264.15,263.34,264.15,40500.0,256.5964,257.3856,256.5964,257.3856,40500.0
2021-06-17 13:30:00,264.16,264.57,264.07,264.22,73939.0,257.3954,257.7949,257.3077,257.4538,73939.0
2021-06-17 14:00:00,264.26,264.49,263.99,264.49,48627.0,257.4928,257.7169,257.2297,257.7169,48627.0
2021-06-17 14:30:00,264.44,264.46,264.12,264.35,101574.0,257.6682,257.6877,257.3564,257.5805,101574.0
2021-06-17 15:00:00,264.25,264.82,264.03,264.59,34270.0,257.4831,258.0385,257.2687,257.8144,34270.0
2021-06-17 15:30:00,264.6,264.84,264.07,264.15,251621.0,257.8241,258.058,257.3077,257.3856,251621.0
2021-06-18 09:30:00,262.86,263.82,262.22,263.25,145880.0,256.1287,257.0641,255.505,256.5087,145880.0
2021-06-18 10:00:00,263.38,263.45,262.76,263.35,91036.0,256.6353,256.7035,256.0312,256.6061,91036.0
2021-06-18 10:30:00,263.27,263.72,262.67,262.96,56388.0,256.5282,256.9666,255.9435,256.2261,56388.0
2021-06-18 11:00:00,262.98,263.11,262.03,262.03,32651.0,256.2456,256.3723,255.3199,255.3199,32651.0
2021-06-18 11:30:00,261.99,262.87,261.98,262.73,39649.0,255.2809,256.1384,255.2712,256.002,39649.0
2021-06-18 12:00:00,262.84,263.54,262.76,263.54,27465.0,256.1092,256.7912,256.0312,256.7912,27465.0
2021-06-18 12:30:00,263.56,263.57,263.04,263.4,52602.0,256.8107,256.8205,256.304,256.6548,52602.0
2021-06-18 13:00:00,263.4,263.8,263.16,263.2,19012.0,256.6548,257.0446,256.421,256.4599,19012.0
2021-06-18 13:30:00,263.22,263.47,262.95,263.24,38000.0,256.4794,256.723,256.2164,256.4989,38000.0
2021-06-18 14:00:00,263.26,263.54,263.11,263.24,31772.0,256.5184,256.7912,256.3723,256.4989,31772.0
2021-06-18 14:30:00,263.24,263.33,262.57,262.63,40102.0,256.4989,256.5866,255.8461,255.9045,40102.0
2021-06-18 15:00:00,262.6,263.36,262.41,263.21,36183.0,255.8753,256.6159,255.6902,256.4697,36183.0
2021-06-18 15:30:00,263.24,263.41,262.23,262.4,102315.0,256.4989,256.6646,255.5148,255.6804,102315.0
2021-06-21 09:30:00,262.69,263.12,261.1,262.97,87754.0,255.963,256.382,254.4137,256.2358,87754.0
2021-06-21 10:00:00,263.04,263.61,262.57,263.12,110018.0,256.304,256.8595,255.8461,256.382,110018.0
2021-06-21 10:30:00,263.1,264.48,263.06,264.15,181877.0,256.3625,257.7072,256.3235,257.3856,181877.0
2021-06-21 11:00:00,264.28,264.76,264.27,264.43,37311.0,257.5123,257.98,257.5025,257.6585,37311.0
2021-06-21 11:30:00,264.43,264.67,264.25,264.48,23219.0,257.6585,257.8923,257.4831,257.7072,23219.0
2021-06-21 12:00:00,264.51,264.63,264.25,264.46,24284.0,257.7364,257.8533,257.4831,257.6877,24284.0
2021-06-21 12:30:00,264.46,264.64,264.33,264.33,59107.0,257.6877,257.8631,257.561,257.561,59107.0
2021-06-21 13:00:00,264.34,264.51,264.2,264.38,56112.0,257.5708,257.7364,257.4343,257.6097,56112.0
2021-06-21 13:30:00,264.44,264.91,264.43,264.72,35428.0,257.6682,258.1262,257.6585,257.941,35428.0
2021-06-21 14:00:00,264.71,264.81,264.49,264.69,71866.0,257.9313,258.0287,257.7169,257.9118,71866.0
2021-06-21 14:30:00,264.67,264.71,264.4,264.68,31167.0,257.8923,257.9313,257.6292,257.902,31167.0
2021-06-21 15:00:00,264.62,264.76,264.22,264.42,404437.0,257.8436,257.98,257.4538,257.6487,404437.0
2021-06-21 15:30:00,264.42,264.78,264.33,264.59,111764.0,257.6487,257.9995,257.561,257.8144,111764.0
2021-06-22 09:30:00,264.66,265.52,264.55,264.97,44470.0,257.8826,258.7205,257.7754,258.1846,44470.0
2021-06-22 10:00:00,264.99,265.6,264.74,265.52,40556.0,258.2041,258.7985,257.9605,258.7205,40556.0
2021-06-22 10:30:00,265.57,265.71,265.29,265.66,34530.0,258.7693,258.9057,258.4964,258.857,34530.0
2021-06-22 11:00:00,265.75,266.4,265.66,266.31,42093.0,258.9446,259.578,258.857,259.4903,42093.0
2021-06-22 11:30:00,266.32,266.38,266.11,266.15,32434.0,259.5001,259.5585,259.2954,259.3344,32434.0
2021-06-22 12:00:00,266.16,266.69,266.16,266.69,35257.0,259.3441,259.8606,259.3441,259.8606,35257.0
2021-06-22 12:30:00,266.69,266.72,266.49,266.5,29360.0,259.8606,259.8898,259.6657,259.6754,29360.0
2021-06-22 13:00:00,266.52,266.62,266.21,266.42,32721.0,259.6949,259.7924,259.3929,259.5975,32721.0
2021-06-22 13:30:00,266.43,266.61,266.39,266.53,23374.0,259.6072,259.7826,259.5683,259.7047,23374.0
2021-06-22 14:00:00,266.5,266.63,266.38,266.48,87838.0,259.6754,259.8021,259.5585,259.656,87838.0
2021-06-22 14:30:00,266.47,266.91,266.4,266.84,67048.0,259.6462,260.0749,259.578,260.0067,67048.0
2021-06-22 15:00:00,266.88,267.56,266.87,267.49,62156.0,260.0457,260.7083,260.036,260.6401,62156.0
2021-06-22 15:30:00,267.51,267.55,267.08,267.23,97606.0,260.6596,260.6986,260.2406,260.3867,97606.0
2021-06-23 09:30:00,267.26,267.95,267.19,267.94,51485.0,260.416,261.0883,260.3478,261.0786,51485.0
2021-06-23 10:00:00,268.0,268.09,267.69,267.76,45067.0,261.137,261.2247,260.835,260.9032,45067.0
2021-06-23 10:30:00,267.8,267.8,267.28,267.36,33553.0,260.9422,260.9422,260.4355,260.5134,33553.0
2021-06-23 11:00:00,267.4,267.47,266.89,267.26,102654.0,260.5524,260.6206,260.0555,260.416,102654.0
2021-06-23 11:30:00,267.25,267.54,267.07,267.44,19856.0,260.4062,260.6888,260.2308,260.5914,19856.0
2021-06-23 12:00:00,267.4,267.56,267.33,267.41,15808.0,260.5524,260.7083,260.4842,260.5621,15808.0
2021-06-23 12:30:00,267.4,267.4,266.74,267.26,18200.0,260.5524,260.5524,259.9093,260.416,18200.0
2021-06-23 13:00:00,267.28,267.58,267.14,267.54,18647.0,260.4355,260.7278,260.2991,260.6888,18647.0
2021-06-23 13:30:00,267.51,267.57,267.35,267.51,12878.0,260.6596,260.718,260.5037,260.6596,12878.0
2021-06-23 14:00:00,267.5,267.5,267.17,267.24,51343.0,260.6498,260.6498,260.3283,260.3965,51343.0
2021-06-23 14:30:00,267.24,267.59,267.23,267.5,51245.0,260.3965,260.7375,260.3867,260.6498,51245.0
2021-06-23 15:00:00,267.61,267.82,267.4,267.82,37987.0,260.757,260.9616,260.5524,260.9616,37987.0
2021-06-23 15:30:00,267.81,267.81,267.16,267.22,569874.0,260.9519,260.9519,260.3185,260.377,569874.0
2021-06-24 09:30:00,268.88,269.69,268.84,269.51,58652.0,261.9945,262.7838,261.9555,262.6084,58652.0
2021-06-24 10:00:00,269.61,269.7,269.37,269.63,33239.0,262.7058,262.7935,262.4719,262.7253,33239.0
2021-06-24 10:30:00,269.7,269.82,269.28,269.28,66079.0,262.7935,262.9104,262.3843,262.3843,66079.0
2021-06-24 11:00:00,269.25,269.46,269.0,269.26,34992.0,262.355,262.5596,262.1114,262.3648,34992.0
2021-06-24 11:30:00,269.26,269.32,269.01,269.25,71467.0,262.3648,262.4232,262.1212,262.355,71467.0
2021-06-24 12:00:00,269.27,269.66,269.27,269.51,24763.0,262.3745,262.7545,262.3745,262.6084,24763.0
2021-06-24 12:30:00,269.45,269.49,268.84,268.94,67610.0,262.5499,262.5889,261.9555,262.053,67610.0
2021-06-24 13:00:00,268.93,269.15,268.53,268.84,30437.0,262.0432,262.2576,261.6535,261.9555,30437.0
2021-06-24 13:30:00,268.78,268.84,268.24,268.68,27603.0,261.8971,261.9555,261.3709,261.7996,27603.0
2021-06-24 14:00:00,268.7,269.01,268.68,268.97,38301.0,261.8191,262.1212,261.7996,262.0822,38301.0
2021-06-24 14:30:00,268.98,269.05,268.82,268.89,25976.0,262.0919,262.1601,261.936,262.0042,25976.0
2021-06-24 15:00:00,268.87,268.92,268.4,268.4,93109.0,261.9848,262.0335,261.5268,261.5268,93109.0
2021-06-24 15:30:00,268.45,268.75,268.31,268.66,99581.0,261.5755,261.8678,261.4391,261.7801,99581.0
2021-06-25 09:30:00,269.25,269.44,268.36,268.6,98020.0,262.355,262.5402,261.4878,261.7217,98020.0
2021-06-25 10:00:00,268.49,269.11,268.16,269.07,41055.0,261.6145,262.2186,261.2929,262.1796,41055.0
2021-06-25 10:30:00,269.09,269.2,268.59,268.69,37919.0,262.1991,262.3063,261.7119,261.8094,37919.0
2021-06-25 11:00:00,268.7,268.93,268.53,268.86,87987.0,261.8191,262.0432,261.6535,261.975,87987.0
2021-06-25 11:30:00,268.88,269.02,268.73,268.78,23169.0,261.9945,262.1309,261.8483,261.8971,23169.0
2021-06-25 12:00:00,268.78,268.78,268.38,268.41,28183.0,261.8971,261.8971,261.5073,261.5365,28183.0
2021-06-25 12:30:00,268.41,268.7,268.39,268.63,24172.0,261.5365,261.8191,261.517,261.7509,24172.0
2021-06-25 13:00:00,268.63,268.78,268.49,268.74,25812.0,261.7509,261.8971,261.6145,261.8581,25812.0
2021-06-25 13:30:00,268.73,268.73,268.47,268.59,39533.0,261.8483,261.8483,261.595,261.7119,39533.0
2021-06-25 14:00:00,268.64,268.83,268.53,268.69,59085.0,261.7606,261.9458,261.6535,261.8094,59085.0
2021-06-25 14:30:00,268.69,269.04,268.63,269.0,22192.0,261.8094,262.1504,261.7509,262.1114,22192.0
2021-06-25 15:00:00,268.98,269.11,268.88,268.93,51589.0,262.0919,262.2186,261.9945,262.0432,51589.0
2021-06-25 15:30:00,268.96,269.33,268.71,269.07,87257.0,262.0724,262.433,261.8288,262.1796,87257.0
2021-06-28 09:30:00,269.6,270.51,269.59,270.22,101884.0,262.6961,263.5828,262.6863,263.3002,101884.0
2021-06-28 10:00:00,270.45,270.66,270.26,270.41,36078.0,263.5243,263.7289,263.3392,263.4853,36078.0
2021-06-28 10:30:00,270.43,270.65,270.17,270.21,29171.0,263.5048,263.7192,263.2515,263.2904,29171.0
2021-06-28 11:00:00,270.14,270.51,270.11,270.5,34156.0,263.2222,263.5828,263.193,263.573,34156.0
2021-06-28 11:30:00,270.41,270.59,270.32,270.45,29623.0,263.4853,263.6607,263.3976,263.5243,29623.0
2021-06-28 12:00:00,270.49,270.67,270.4,270.62,29989.0,263.5633,263.7387,263.4756,263.6899,29989.0
2021-06-28 12:30:00,270.61,270.69,270.38,270.38,41844.0,263.6802,263.7581,263.4561,263.4561,41844.0
2021-06-28 13:00:00,270.38,270.41,270.06,270.09,41719.0,263.4561,263.4853,263.1443,263.1735,41719.0
2021-06-28 13:30:00,270.06,270.4,270.06,270.29,24395.0,263.1443,263.4756,263.1443,263.3684,24395.0
2021-06-28 14:00:00,270.27,270.52,270.26,270.45,43846.0,263.3489,263.5925,263.3392,263.5243,43846.0
2021-06-28 14:30:00,270.44,271.0,270.44,271.0,47048.0,263.5145,264.0602,263.5145,264.0602,47048.0
2021-06-28 15:00:00,271.01,271.23,270.78,271.17,78048.0,264.07,264.2843,263.8458,264.2259,78048.0
2021-06-28 15:30:00,271.23,271.39,271.04,271.26,410897.0,264.2843,264.4402,264.0992,264.3135,410897.0
2021-06-29 09:30:00,271.35,271.93,270.85,271.72,94016.0,264.4012,264.9664,263.914,264.7618,94016.0
2021-06-29 10:00:00,271.77,271.81,271.15,271.42,44146.0,264.8105,264.8495,264.2064,264.4695,44146.0
2021-06-29 10:30:00,271.41,272.01,271.41,271.71,39967.0,264.4597,265.0443,264.4597,264.752,39967.0
2021-06-29 11:00:00,271.7,271.79,271.4,271.72,27942.0,264.7423,264.83,264.45,264.7618,27942.0
2021-06-29 11:30:00,271.75,271.75,271.52,271.68,21527.0,264.791,264.791,264.5669,264.7228,21527.0
2021-06-29 12:00:00,271.69,272.07,271.54,272.07,32811.0,264.7325,265.1028,264.5864,265.1028,32811.0
2021-06-29 12:30:00,272.09,272.15,271.88,272.11,80107.0,265.1223,265.1808,264.9177,265.1418,80107.0
2021-06-29 13:00:00,272.13,272.21,271.96,271.99,18667.0,265.1613,265.2392,264.9956,265.0249,18667.0
2021-06-29 13:30:00,271.99,272.21,271.98,272.2,21744.0,265.0249,265.2392,265.0151,265.2295,21744.0
2021-06-29 14:00:00,272.21,272.36,272.04,272.07,41446.0,265.2392,265.3854,265.0736,265.1028,41446.0
2021-06-29 14:30:00,272.07,272.12,271.8,272.08,16099.0,265.1028,265.1515,264.8397,265.1125,16099.0
2021-06-29 15:00:00,272.13,272.24,271.94,272.18,31057.0,265.1613,265.2685,264.9761,265.21,31057.0
2021-06-29 15:30:00,272.16,272.29,272.04,272.19,109617.0,265.1905,265.3172,265.0736,265.2197,109617.0
2021-06-30 09:30:00,271.99,272.16,271.45,271.69,49901.0,265.0249,265.1905,264.4987,264.7325,49901.0
2021-06-30 10:00:00,271.67,272.01,271.6,272.0,23859.0,264.713,265.0443,264.6448,265.0346,23859.0
2021-06-30 10:30:00,271.95,272.23,271.82,272.17,20435.0,264.9859,265.2587,264.8592,265.2002,20435.0
2021-06-30 11:00:00,272.24,272.29,271.81,271.88,18095.0,265.2685,265.3172,264.8495,264.9177,18095.0
2021-06-30 11:30:00,271.88,271.95,271.69,271.91,23324.0,264.9177,264.9859,264.7325,264.9469,23324.0
2021-06-30 12:00:00,271.85,271.98,271.31,271.42,35283.0,264.8884,265.0151,264.3623,264.4695,35283.0
2021-06-30 12:30:00,271.41,271.71,271.33,271.59,11169.0,264.4597,264.752,264.3818,264.6351,11169.0
2021-06-30 13:00:00,271.62,271.8,271.62,271.68,7537.0,264.6643,264.8397,264.6643,264.7228,7537.0
2021-06-30 13:30:00,271.7,271.86,271.65,271.73,25298.0,264.7423,264.8982,264.6936,264.7715,25298.0
2021-06-30 14:00:00,271.71,271.74,271.46,271.55,18745.0,264.752,264.7813,264.5084,264.5961,18745.0
2021-06-30 14:30:00,271.63,271.77,271.6,271.7,16148.0,264.6741,264.8105,264.6448,264.7423,16148.0
2021-06-30 15:00:00,271.67,271.87,271.64,271.8,196899.0,264.713,264.9079,264.6838,264.8397,196899.0
2021-06-30 15:30:00,271.8,272.07,271.46,271.52,137472.0,264.8397,265.1028,264.5084,264.5669,137472.0
2021-07-01 09:30:00,271.47,272.31,271.38,271.9,117792.0,264.5182,265.3367,264.4305,264.9372,117792.0
2021-07-01 10:00:00,271.88,272.12,271.52,271.91,101325.0,264.9177,265.1515,264.5669,264.9469,101325.0
2021-07-01 10:30:00,271.96,272.22,271.73,271.85,50850.0,264.9956,265.249,264.7715,264.8884,50850.0
2021-07-01 11:00:00,271.84,271.91,270.82,271.06,79270.0,264.8787,264.9469,263.8848,264.1187,79270.0
2021-07-01 11:30:00,271.16,271.66,271.14,271.57,193056.0,264.2161,264.7033,264.1966,264.6156,193056.0
2021-07-01 12:00:00,271.59,271.67,271.39,271.53,22514.0,264.6351,264.713,264.4402,264.5766,22514.0
2021-07-01 12:30:00,271.53,271.56,271.19,271.29,113900.0,264.5766,264.6059,264.2453,264.3428,113900.0
2021-07-01 13:00:00,271.23,271.51,271.2,271.46,16597.0,264.2843,264.5571,264.2551,264.5084,16597.0
2021-07-01 13:30:00,271.48,271.93,271.47,271.7,47879.0,264.5279,264.9664,264.5182,264.7423,47879.0
2021-07-01 14:00:00,271.7,272.08,271.66,271.99,113394.0,264.7423,265.1125,264.7033,265.0249,113394.0
2021-07-01 14:30:00,271.98,272.26,271.96,272.18,73752.0,265.0151,265.2879,264.9956,265.21,73752.0
2021-07-01 15:00:00,272.21,272.31,272.12,272.14,37326.0,265.2392,265.3367,265.1515,265.171,37326.0
2021-07-01 15:30:00,272.17,272.42,272.07,272.36,74315.0,265.2002,265.4438,265.1028,265.3854,74315.0
2021-07-02 09:30:00,273.51,274.36,273.49,274.2,103330.0,266.5059,267.3342,266.4864,267.1783,103330.0
2021-07-02 10:00:00,274.02,274.31,273.95,274.16,33400.0,267.0029,267.2854,266.9347,267.1393,33400.0
2021-07-02 10:30:00,274.11,274.13,273.78,273.92,89264.0,267.0906,267.1101,266.769,266.9054,89264.0
2021-07-02 11:00:00,273.92,274.21,273.91,274.05,47982.0,266.9054,267.188,266.8957,267.0321,47982.0
2021-07-02 11:30:00,274.06,274.66,274.02,274.5,51331.0,267.0418,267.6265,267.0029,267.4706,51331.0
2021-07-02 12:00:00,274.5,274.58,274.29,274.49,29017.0,267.4706,267.5485,267.266,267.4608,29017.0
2021-07-02 12:30:00,274.49,274.92,274.49,274.9,28018.0,267.4608,267.8798,267.4608,267.8603,28018.0
2021-07-02 13:00:00,274.94,274.99,274.75,274.84,30743.0,267.8993,267.948,267.7142,267.8019,30743.0
2021-07-02 13:30:00,274.86,275.05,274.86,274.98,76261.0,267.8214,268.0065,267.8214,267.9383,76261.0
2021-07-02 14:00:00,274.99,275.15,274.94,275.14,17965.0,267.948,268.1039,267.8993,268.0942,17965.0
2021-07-02 14:30:00,275.13,275.13,274.88,274.97,39282.0,268.0844,268.0844,267.8408,267.9285,39282.0
2021-07-02 15:00:00,274.95,275.28,274.92,275.24,50996.0,267.9091,268.2306,267.8798,268.1916,50996.0
2021-07-02 15:30:00,275.26,275.64,275.25,275.4,123920.0,268.2111,268.5814,268.2014,268.3475,123920.0
2021-07-06 09:30:00,276.01,276.61,276.01,276.39,115738.0,268.9419,269.5265,268.9419,269.3122,115738.0
2021-07-06 10:00:00,276.39,276.97,276.39,276.67,83445.0,269.3122,269.8773,269.3122,269.585,83445.0
2021-07-06 10:30:00,276.74,276.76,275.79,276.09,38686.0,269.6532,269.6727,268.7275,269.0199,38686.0
2021-07-06 11:00:00,276.02,276.32,275.72,275.87,37333.0,268.9517,269.244,268.6593,268.8055,37333.0
2021-07-06 11:30:00,276.13,276.27,275.52,275.78,36081.0,269.0588,269.1953,268.4645,268.7178,36081.0
2021-07-06 12:00:00,275.65,275.66,274.4,274.98,37372.0,268.5911,268.6009,267.3731,267.9383,37372.0
2021-07-06 12:30:00,274.75,275.58,274.59,275.56,22421.0,267.7142,268.5229,267.5583,268.5034,22421.0
2021-07-06 13:00:00,275.57,275.91,275.5,275.87,59371.0,268.5132,268.8445,268.445,268.8055,59371.0
2021-07-06 13:30:00,275.77,276.23,275.76,276.12,30883.0,268.7081,269.1563,268.6983,269.0491,30883.0
2021-07-06 14:00:00,276.12,276.46,276.03,276.4,38556.0,269.0491,269.3804,268.9614,269.3219,38556.0
2021-07-06 14:30:00,276.42,276.56,276.13,276.3,24409.0,269.3414,269.4778,269.0588,269.2245,24409.0
2021-07-06 15:00:00,276.28,276.93,276.28,276.87,36402.0,269.205,269.8384,269.205,269.7799,36402.0
2021-07-06 15:30:00,276.9,277.12,276.66,276.89,155328.0,269.8091,270.0235,269.5753,269.7994,155328.0
2021-07-07 09:30:00,278.4,278.65,277.76,278.32,139150.0,271.2707,271.5143,270.6471,271.1928,139150.0
2021-07-07 10:00:00,278.23,278.31,277.29,277.29,71199.0,271.1051,271.183,270.1891,270.1891,71199.0
2021-07-07 10:30:00,277.21,277.45,276.0,277.03,62389.0,270.1112,270.345,268.9322,269.9358,62389.0
2021-07-07 11:00:00,277.0,277.24,276.51,277.09,105655.0,269.9066,270.1404,269.4291,269.9943,105655.0
2021-07-07 11:30:00,277.06,278.04,276.73,277.78,52732.0,269.965,270.9199,269.6435,270.6666,52732.0
2021-07-07 12:00:00,277.83,278.14,277.63,277.63,57236.0,270.7153,271.0174,270.5204,270.5204,57236.0
2021-07-07 12:30:00,277.62,277.87,277.45,277.75,43667.0,270.5107,270.7543,270.345,270.6374,43667.0
2021-07-07 13:00:00,277.74,277.74,277.26,277.57,33915.0,270.6276,270.6276,270.1599,270.462,33915.0
2021-07-07 13:30:00,277.56,277.73,277.32,277.55,45621.0,270.4522,270.6179,270.2184,270.4425,45621.0
2021-07-07 14:00:00,277.53,278.13,277.52,277.9,45513.0,270.423,271.0076,270.4132,270.7835,45513.0
2021-07-07 14:30:00,277.8,277.95,277.38,277.86,52118.0,270.6861,270.8322,270.2768,270.7445,52118.0
2021-07-07 15:00:00,277.85,278.04,277.7,277.79,43626.0,270.7348,270.9199,270.5886,270.6763,43626.0
2021-07-07 15:30:00,277.77,278.0,277.56,277.8,173222.0,270.6568,270.881,270.4522,270.6861,173222.0
2021-07-08 09:30:00,273.5,274.31,272.51,274.05,178090.0,266.4962,267.2854,265.5315,267.0321,178090.0
2021-07-08 10:00:00,274.14,274.37,273.23,274.21,173200.0,267.1198,267.3439,266.2331,267.188,173200.0
2021-07-08 10:30:00,274.35,274.42,273.13,273.13,40132.0,267.3244,267.3926,266.1357,266.1357,40132.0
2021-07-08 11:00:00,273.21,274.55,272.96,274.52,30411.0,266.2136,267.5193,265.97,267.4901,30411.0
2021-07-08 11:30:00,274.47,275.35,274.06,275.31,23634.0,267.4413,268.2988,267.0418,268.2598,23634.0
2021-07-08 12:00:00,275.3,275.49,274.99,275.39,16971.0,268.2501,268.4352,267.948,268.3378,16971.0
2021-07-08 12:30:00,275.46,276.04,275.46,275.9,18551.0,268.406,268.9711,268.406,268.8347,18551.0
2021-07-08 13:00:00,275.81,276.26,275.66,276.17,21259.0,268.747,269.1855,268.6009,269.0978,21259.0
2021-07-08 13:30:00,276.37,276.57,276.15,276.27,27691.0,269.2927,269.4876,269.0783,269.1953,27691.0
2021-07-08 14:00:00,276.22,276.22,275.48,275.48,20422.0,269.1465,269.1465,268.4255,268.4255,20422.0
2021-07-08 14:30:00,275.59,275.87,275.41,275.61,20432.0,268.5327,268.8055,268.3573,268.5522,20432.0
2021-07-08 15:00:00,275.72,275.93,275.19,275.57,38802.0,268.6593,268.864,268.1429,268.5132,38802.0
2021-07-08 15:30:00,275.54,275.92,274.84,275.83,91210.0,268.4839,268.8542,267.8019,268.7665,91210.0
2021-07-09 09:30:00,275.95,276.52,275.6,276.49,142037.0,268.8834,269.4389,268.5424,269.4096,142037.0
2021-07-09 10:00:00,276.55,276.76,276.34,276.52,61040.0,269.4681,269.6727,269.2635,269.4389,61040.0
2021-07-09 10:30:00,276.49,277.26,276.29,277.21,190001.0,269.4096,270.1599,269.2147,270.1112,190001.0
2021-07-09 11:00:00,277.24,277.73,277.17,277.65,85037.0,270.1404,270.6179,270.0722,270.5399,85037.0
2021-07-09 11:30:00,277.7,277.85,277.52,277.59,46279.0,270.5886,270.7348,270.4132,270.4814,46279.0
2021-07-09 12:00:00,277.62,277.79,277.56,277.71,56806.0,270.5107,270.6763,270.4522,270.5984,56806.0
2021-07-09 12:30:00,277.73,278.08,277.69,277.87,30720.0,270.6179,270.9589,270.5789,270.7543,30720.0
2021-07-09 13:00:00,277.87,277.88,277.56,277.75,69113.0,270.7543,270.764,270.4522,270.6374,69113.0
2021-07-09 13:30:00,277.75,277.88,277.59,277.78,100017.0,270.6374,270.764,270.4814,270.6666,100017.0
2021-07-09 14:00:00,277.77,277.86,277.63,277.76,32907.0,270.6568,270.7445,270.5204,270.6471,32907.0
2021-07-09 14:30:00,277.77,278.05,277.75,277.99,30153.0,270.6568,270.9297,270.6374,270.8712,30153.0
2021-07-09 15:00:00,277.98,278.05,277.86,277.93,56352.0,270.8615,270.9297,270.7445,270.8127,56352.0
2021-07-09 15:30:00,277.91,278.27,277.83,277.98,98882.0,270.7933,271.144,270.7153,270.8615,98882.0
2021-07-12 09:30:00,278.65,279.14,277.93,278.19,87080.0,271.5143,271.9918,270.8127,271.0661,87080.0
2021-07-12 10:00:00,278.18,278.33,277.72,278.25,109005.0,271.0563,271.2025,270.6081,271.1245,109005.0
2021-07-12 10:30:00,278.26,278.55,278.06,278.47,43357.0,271.1343,271.4169,270.9394,271.3389,43357.0
2021-07-12 11:00:00,278.4,278.63,278.1,278.15,54068.0,271.2707,271.4948,270.9784,271.0271,54068.0
2021-07-12 11:30:00,278.15,278.42,278.07,278.39,25552.0,271.0271,271.2902,270.9492,271.261,25552.0
2021-07-12 12:00:00,278.39,278.47,278.19,278.35,32318.0,271.261,271.3389,271.0661,271.222,32318.0
2021-07-12 12:30:00,278.37,278.45,278.25,278.35,26582.0,271.2415,271.3194,271.1245,271.222,26582.0
2021-07-12 13:00:00,278.34,278.34,278.09,278.13,29452.0,271.2122,271.2122,270.9686,271.0076,29452.0
2021-07-12 13:30:00,278.18,278.29,278.01,278.22,21363.0,271.0563,271.1635,270.8907,271.0953,21363.0
2021-07-12 14:00:00,278.24,278.57,278.21,278.57,115659.0,271.1148,271.4364,271.0856,271.4364,115659.0
2021-07-12 14:30:00,278.62,278.67,278.36,278.45,31226.0,271.4851,271.5338,271.2317,271.3194,31226.0
2021-07-12 15:00:00,278.5,278.66,278.39,278.61,290157.0,271.3681,271.524,271.261,271.4753,290157.0
2021-07-12 15:30:00,278.6,278.7,278.41,278.63,189194.0,271.4656,271.563,271.2805,271.4948,189194.0
2021-07-13 09:30:00,278.29,279.26,278.08,279.02,81028.0,271.1635,272.1087,270.9589,271.8748,81028.0
2021-07-13 10:00:00,279.15,279.72,279.08,279.71,61410.0,272.0015,272.5569,271.9333,272.5472,61410.0
2021-07-13 10:30:00,279.71,280.02,279.51,279.65,39868.0,272.5472,272.8492,272.3523,272.4887,39868.0
2021-07-13 11:00:00,279.66,280.26,279.65,280.21,32987.0,272.4984,273.0831,272.4887,273.0344,32987.0
2021-07-13 11:30:00,280.2,280.34,280.14,280.27,28616.0,273.0246,273.161,272.9661,273.0928,28616.0
2021-07-13 12:00:00,280.26,280.31,279.96,280.01,21742.0,273.0831,273.1318,272.7908,272.8395,21742.0
2021-07-13 12:30:00,280.0,280.19,279.97,280.02,58636.0,272.8297,273.0149,272.8005,272.8492,58636.0
2021-07-13 13:00:00,280.04,280.07,278.62,278.94,36939.0,272.8687,272.8979,271.4851,271.7969,36939.0
2021-07-13 13:30:00,278.88,278.88,278.0,278.52,55609.0,271.7384,271.7384,270.881,271.3876,55609.0
2021-07-13 14:00:00,278.4,278.82,277.59,278.78,180355.0,271.2707,271.68,270.4814,271.641,180355.0
2021-07-13 14:30:00,278.78,278.84,278.17,278.79,241923.0,271.641,271.6994,271.0466,271.6507,241923.0
2021-07-13 15:00:00,278.78,278.78,278.2,278.33,295016.0,271.641,271.641,271.0758,271.2025,295016.0
2021-07-13 15:30:00,278.33,278.69,277.89,278.19,344871.0,271.2025,271.5533,270.7738,271.0661,344871.0
2021-07-14 09:30:00,280.02,280.22,279.35,279.58,71926.0,272.8492,273.0441,272.1964,272.4205,71926.0
2021-07-14 10:00:00,279.63,280.37,279.43,279.5,78984.0,272.4692,273.1903,272.2743,272.3425,78984.0
2021-07-14 10:30:00,279.56,280.0,279.26,279.88,43070.0,272.401,272.8297,272.1087,272.7128,43070.0
2021-07-14 11:00:00,279.85,279.91,278.65,278.75,74462.0,272.6836,272.742,271.5143,271.6117,74462.0
2021-07-14 11:30:00,278.75,278.97,277.85,277.88,93005.0,271.6117,271.8261,270.7348,270.764,93005.0
2021-07-14 12:00:00,277.88,279.03,277.87,278.92,44991.0,270.764,271.8846,270.7543,271.7774,44991.0
2021-07-14 12:30:00,278.9,279.35,278.81,279.08,51895.0,271.7579,272.1964,271.6702,271.9333,51895.0
2021-07-14 13:00:00,279.1,279.2,278.44,278.5,54133.0,271.9528,272.0502,271.3097,271.3681,54133.0
2021-07-14 13:30:00,278.55,279.03,278.55,278.69,57067.0,271.4169,271.8846,271.4169,271.5533,57067.0
2021-07-14 14:00:00,278.74,279.28,278.67,279.11,40923.0,271.602,272.1282,271.5338,271.9625,40923.0
2021-07-14 14:30:00,279.11,279.22,278.85,279.02,75979.0,271.9625,272.0697,271.7092,271.8748,75979.0
2021-07-14 15:00:00,279.02,279.33,278.55,278.59,107972.0,271.8748,272.1769,271.4169,271.4558,107972.0
2021-07-14 15:30:00,278.6,278.93,278.25,278.54,181732.0,271.4656,271.7871,271.1245,271.4071,181732.0
2021-07-15 09:30:00,278.23,278.46,276.86,278.43,120986.0,271.1051,271.3292,269.7701,271.2999,120986.0
2021-07-15 10:00:00,278.47,278.51,277.03,277.24,31924.0,271.3389,271.3779,269.9358,270.1404,31924.0
2021-07-15 10:30:00,277.31,277.78,276.41,276.93,38203.0,270.2086,270.6666,269.3317,269.8384,38203.0
2021-07-15 11:00:00,276.91,277.46,276.44,277.41,23351.0,269.8189,270.3548,269.3609,270.3061,23351.0
2021-07-15 11:30:00,277.5,277.58,276.69,276.69,22119.0,270.3938,270.4717,269.6045,269.6045,22119.0
2021-07-15 12:00:00,276.71,276.72,276.02,276.65,32931.0,269.624,269.6337,268.9517,269.5655,32931.0
2021-07-15 12:30:00,276.71,277.01,276.41,276.72,43173.0,269.624,269.9163,269.3317,269.6337,43173.0
2021-07-15 13:00:00,276.7,276.74,276.1,276.24,37547.0,269.6142,269.6532,269.0296,269.166,37547.0
2021-07-15 13:30:00,276.02,276.08,275.27,275.36,38328.0,268.9517,269.0101,268.2209,268.3086,38328.0
2021-07-15 14:00:00,275.48,276.28,275.47,276.2,36833.0,268.4255,269.205,268.4157,269.127,36833.0
2021-07-15 14:30:00,276.19,276.59,275.75,276.49,31080.0,269.1173,269.5071,268.6886,269.4096,31080.0
2021-07-15 15:00:00,276.58,276.73,276.26,276.51,27650.0,269.4973,269.6435,269.1855,269.4291,27650.0
2021-07-15 15:30:00,276.54,276.97,276.41,276.8,228369.0,269.4583,269.8773,269.3317,269.7117,228369.0
2021-07-16 09:30:00,277.69,278.16,277.18,277.29,42263.0,270.5789,271.0369,270.0819,270.1891,42263.0
2021-07-16 10:00:00,277.36,277.43,275.98,276.14,59682.0,270.2573,270.3255,268.9127,269.0686,59682.0
2021-07-16 10:30:00,276.06,276.93,276.06,276.5,55270.0,268.9906,269.8384,268.9906,269.4194,55270.0
2021-07-16 11:00:00,276.53,276.62,275.78,275.85,169344.0,269.4486,269.5363,268.7178,268.786,169344.0
2021-07-16 11:30:00,275.76,276.33,275.63,276.14,96343.0,268.6983,269.2537,268.5716,269.0686,96343.0
2021-07-16 12:00:00,276.16,276.81,276.16,276.62,51799.0,269.0881,269.7214,269.0881,269.5363,51799.0
2021-07-16 12:30:00,276.63,276.77,276.34,276.55,51295.0,269.546,269.6824,269.2635,269.4681,51295.0
2021-07-16 13:00:00,276.54,276.97,276.48,276.54,16438.0,269.4583,269.8773,269.3999,269.4583,16438.0
2021-07-16 13:30:00,276.51,276.51,276.2,276.25,15224.0,269.4291,269.4291,269.127,269.1758,15224.0
2021-07-16 14:00:00,276.13,276.26,275.83,275.92,41456.0,269.0588,269.1855,268.7665,268.8542,41456.0
2021-07-16 14:30:00,275.89,276.1,275.5,275.58,22642.0,268.825,269.0296,268.445,268.5229,22642.0
2021-07-16 15:00:00,275.53,275.71,275.17,275.24,57435.0,268.4742,268.6496,268.1234,268.1916,57435.0
2021-07-16 15:30:00,275.24,275.35,274.68,275.01,160488.0,268.1916,268.2988,267.646,267.9675,160488.0
2021-07-19 09:30:00,271.81,272.39,270.61,270.65,164546.0,264.8495,265.4146,263.6802,263.7192,164546.0
2021-07-19 10:00:00,270.61,271.08,270.11,271.04,96809.0,263.6802,264.1382,263.193,264.0992,96809.0
2021-07-19 10:30:00,270.97,271.5,270.05,271.5,106117.0,264.031,264.5474,263.1345,264.5474,106117.0
2021-07-19 11:00:00,271.47,272.25,271.27,271.78,88405.0,264.5182,265.2782,264.3233,264.8202,88405.0
2021-07-19 11:30:00,271.75,272.62,271.75,272.25,88291.0,264.791,265.6387,264.791,265.2782,88291.0
2021-07-19 12:00:00,272.16,272.16,271.36,271.44,71682.0,265.1905,265.1905,264.411,264.4889,71682.0
2021-07-19 12:30:00,271.42,271.42,270.45,270.78,71381.0,264.4695,264.4695,263.5243,263.8458,71381.0
2021-07-19 13:00:00,270.74,271.23,270.44,270.49,57656.0,263.8069,264.2843,263.5145,263.5633,57656.0
2021-07-19 13:30:00,270.44,271.14,270.32,270.53,66152.0,263.5145,264.1966,263.3976,263.6022,66152.0
2021-07-19 14:00:00,270.51,271.5,270.5,271.43,54469.0,263.5828,264.5474,263.573,264.4792,54469.0
2021-07-19 14:30:00,271.46,271.46,270.51,270.87,76366.0,264.5084,264.5084,263.5828,263.9335,76366.0
2021-07-19 15:00:00,270.87,271.47,270.56,270.61,408319.0,263.9335,264.5182,263.6315,263.6802,408319.0
2021-07-19 15:30:00,270.61,272.23,270.47,272.23,504655.0,263.6802,265.2587,263.5438,265.2587,504655.0
2021-07-20 09:30:00,272.94,273.56,271.95,273.53,113392.0,265.9505,266.5546,264.9859,266.5254,113392.0
2021-07-20 10:00:00,273.52,274.19,272.97,273.73,77851.0,266.5157,267.1685,265.9798,266.7203,77851.0
2021-07-20 10:30:00,273.7,274.97,273.59,274.93,39929.0,266.6911,267.9285,266.5839,267.8896,39929.0
2021-07-20 11:00:00,274.91,275.4,274.72,275.12,69113.0,267.8701,268.3475,267.6849,268.0747,69113.0
2021-07-20 11:30:00,275.13,275.88,275.0,275.86,103625.0,268.0844,268.8152,267.9578,268.7958,103625.0
2021-07-20 12:00:00,275.86,276.18,275.81,276.01,276071.0,268.7958,269.1076,268.747,268.9419,276071.0
2021-07-20 12:30:00,276.02,276.7,276.02,276.68,239358.0,268.9517,269.6142,268.9517,269.5948,239358.0
2021-07-20 13:00:00,276.69,276.69,275.96,276.28,161239.0,269.6045,269.6045,268.8932,269.205,161239.0
2021-07-20 13:30:00,276.29,276.47,276.14,276.39,232854.0,269.2147,269.3901,269.0686,269.3122,232854.0
2021-07-20 14:00:00,276.39,277.1,276.39,277.06,696962.0,269.3122,270.004,269.3122,269.965,696962.0
2021-07-20 14:30:00,277.07,277.14,276.61,276.88,359788.0,269.9748,270.043,269.5265,269.7896,359788.0
2021-07-20 15:00:00,276.91,277.47,276.9,277.33,580006.0,269.8189,270.3645,269.8091,270.2281,580006.0
2021-07-20 15:30:00,277.33,277.41,276.28,276.28,945306.0,270.2281,270.3061,269.205,269.205,945306.0
2021-07-21 09:30:00,276.51,277.3,276.19,277.3,58169.0,269.4291,270.1989,269.1173,270.1989,58169.0
2021-07-21 10:00:00,277.31,277.4,276.85,277.19,54572.0,270.2086,270.2963,269.7604,270.0917,54572.0
2021-07-21 10:30:00,277.14,277.41,277.05,277.25,43545.0,270.043,270.3061,269.9553,270.1502,43545.0
2021-07-21 11:00:00,277.33,277.62,277.31,277.47,33257.0,270.2281,270.5107,270.2086,270.3645,33257.0
2021-07-21 11:30:00,277.41,277.63,277.3,277.63,33745.0,270.3061,270.5204,270.1989,270.5204,33745.0
2021-07-21 12:00:00,277.62,277.63,277.35,277.43,246883.0,270.5107,270.5204,270.2476,270.3255,246883.0
2021-07-21 12:30:00,277.47,277.52,277.0,277.01,38823.0,270.3645,270.4132,269.9066,269.9163,38823.0
2021-07-21 13:00:00,277.08,277.49,276.91,277.44,49150.0,269.9845,270.384,269.8189,270.3353,49150.0
2021-07-21 13:30:00,277.47,277.7,277.36,277.58,23830.0,270.3645,270.5886,270.2573,270.4717,23830.0
2021-07-21 14:00:00,277.58,277.62,277.35,277.57,32049.0,270.4717,270.5107,270.2476,270.462,32049.0
2021-07-21 14:30:00,277.66,277.83,277.54,277.83,25782.0,270.5497,270.7153,270.4327,270.7153,25782.0
2021-07-21 15:00:00,277.86,278.1,277.82,277.86,57636.0,270.7445,270.9784,270.7056,270.7445,57636.0
2021-07-21 15:30:00,277.86,278.43,277.52,278.33,246343.0,270.7445,271.2999,270.4132,271.2025,246343.0
2021-07-22 09:30:00,278.84,279.72,278.49,279.36,65728.0,271.6994,272.5569,271.3584,272.2061,65728.0
2021-07-22 10:00:00,279.39,279.81,279.31,279.81,18983.0,272.2354,272.6446,272.1574,272.6446,18983.0
2021-07-22 10:30:00,279.82,280.26,279.75,279.94,24636.0,272.6543,273.0831,272.5861,272.7713,24636.0
2021-07-22 11:00:00,279.96,280.21,279.43,279.6,33790.0,272.7908,273.0344,272.2743,272.44,33790.0
2021-07-22 11:30:00,279.61,279.73,279.37,279.73,17246.0,272.4497,272.5666,272.2159,272.5666,17246.0
2021-07-22 12:00:00,279.52,279.53,278.89,279.06,9537.0,272.362,272.3718,271.7482,271.9138,9537.0
2021-07-22 12:30:00,279.27,279.58,279.23,279.58,17607.0,272.1184,272.4205,272.0795,272.4205,17607.0
2021-07-22 13:00:00,279.58,279.88,279.58,279.88,7082.0,272.4205,272.7128,272.4205,272.7128,7082.0
2021-07-22 13:30:00,279.9,279.98,279.78,279.87,13196.0,272.7323,272.8102,272.6154,272.7031,13196.0
2021-07-22 14:00:00,279.86,280.12,279.81,280.06,50957.0,272.6933,272.9467,272.6446,272.8882,50957.0
2021-07-22 14:30:00,280.08,280.34,280.02,280.29,13501.0,272.9077,273.161,272.8492,273.1123,13501.0
2021-07-22 15:00:00,280.27,280.28,280.09,280.27,16312.0,273.0928,273.1026,272.9174,273.0928,16312.0
2021-07-22 15:30:00,280.14,280.25,279.93,280.21,59659.0,272.9661,273.0733,272.7615,273.0344,59659.0
2021-07-23 09:30:00,281.61,282.09,281.26,281.87,84190.0,274.3985,274.8662,274.0575,274.6518,84190.0
2021-07-23 10:00:00,281.93,282.34,281.81,282.3,26042.0,274.7103,275.1098,274.5934,275.0708,26042.0
2021-07-23 10:30:00,282.36,282.68,282.23,282.61,33206.0,275.1293,275.4411,275.0026,275.3729,33206.0
2021-07-23 11:00:00,282.65,283.51,282.52,283.48,46287.0,275.4119,276.2498,275.2852,276.2206,46287.0
2021-07-23 11:30:00,283.54,283.71,283.41,283.63,23840.0,276.2791,276.4447,276.1524,276.3668,23840.0
2021-07-23 12:00:00,283.6,283.75,283.37,283.56,48238.0,276.3375,276.4837,276.1134,276.2986,48238.0
2021-07-23 12:30:00,283.57,283.87,283.48,283.87,18717.0,276.3083,276.6006,276.2206,276.6006,18717.0
2021-07-23 13:00:00,283.88,284.35,283.79,284.19,33464.0,276.6104,277.0683,276.5227,276.9124,33464.0
2021-07-23 13:30:00,284.2,284.22,283.94,284.11,39613.0,276.9222,276.9417,276.6688,276.8345,39613.0
2021-07-23 14:00:00,284.06,284.36,284.03,284.27,12680.0,276.7858,277.0781,276.7565,276.9904,12680.0
2021-07-23 14:30:00,284.27,284.35,284.1,284.15,26114.0,276.9904,277.0683,276.8247,276.8735,26114.0
2021-07-23 15:00:00,284.16,284.17,283.81,284.01,343317.0,276.8832,276.8929,276.5422,276.737,343317.0
2021-07-23 15:30:00,284.01,284.42,283.99,284.11,350869.0,276.737,277.1365,276.7176,276.8345,350869.0
2021-07-26 09:30:00,283.73,283.89,283.09,283.89,37244.0,276.4642,276.6201,275.8406,276.6201,37244.0
2021-07-26 10:00:00,283.97,284.01,283.43,283.5,34181.0,276.6981,276.737,276.1719,276.2401,34181.0
2021-07-26 10:30:00,283.45,283.99,283.36,283.49,43840.0,276.1914,276.7176,276.1037,276.2304,43840.0
2021-07-26 11:00:00,283.47,284.03,283.36,284.02,17246.0,276.2109,276.7565,276.1037,276.7468,17246.0
2021-07-26 11:30:00,284.03,284.36,284.02,284.35,28275.0,276.7565,277.0781,276.7468,277.0683,28275.0
2021-07-26 12:00:00,284.34,284.47,284.15,284.18,26991.0,277.0586,277.1853,276.8735,276.9027,26991.0
2021-07-26 12:30:00,284.17,284.17,283.68,283.86,36471.0,276.8929,276.8929,276.4155,276.5909,36471.0
2021-07-26 13:00:00,283.87,284.3,283.86,284.23,18604.0,276.6006,277.0196,276.5909,276.9514,18604.0
2021-07-26 13:30:00,284.26,284.26,283.9,284.04,36406.0,276.9806,276.9806,276.6299,276.7663,36406.0
2021-07-26 14:00:00,284.01,284.13,283.79,283.95,82162.0,276.737,276.854,276.5227,276.6786,82162.0
2021-07-26 14:30:00,284.0,284.23,284.0,284.19,53102.0,276.7273,276.9514,276.7273,276.9124,53102.0
2021-07-26 15:00:00,284.18,284.36,284.08,284.33,40309.0,276.9027,277.0781,276.8053,277.0489,40309.0
2021-07-26 15:30:00,284.33,284.37,283.95,284.32,154951.0,277.0489,277.0878,276.6786,277.0391,154951.0
2021-07-27 09:30:00,284.01,284.01,282.85,282.96,128722.0,276.737,276.737,275.6068,275.7139,128722.0
2021-07-27 10:00:00,282.77,283.18,281.24,282.02,46696.0,275.5288,275.9283,274.038,274.798,46696.0
2021-07-27 10:30:00,281.79,281.84,280.59,281.02,40283.0,274.5739,274.6226,273.4046,273.8236,40283.0
2021-07-27 11:00:00,280.92,281.4,279.76,280.05,27841.0,273.7262,274.1939,272.5959,272.8785,27841.0
2021-07-27 11:30:00,280.01,280.09,279.22,280.08,54893.0,272.8395,272.9174,272.0697,272.9077,54893.0
2021-07-27 12:00:00,279.96,279.99,279.08,279.99,34260.0,272.7908,272.82,271.9333,272.82,34260.0
2021-07-27 12:30:00,279.88,280.05,279.44,279.45,21378.0,272.7128,272.8785,272.2841,272.2938,21378.0
2021-07-27 13:00:00,279.56,279.65,278.58,278.75,20868.0,272.401,272.4887,271.4461,271.6117,20868.0
2021-07-27 13:30:00,278.94,279.45,278.78,279.11,23279.0,271.7969,272.2938,271.641,271.9625,23279.0
2021-07-27 14:00:00,279.15,280.43,279.14,280.25,31250.0,272.0015,273.2487,271.9918,273.0733,31250.0
2021-07-27 14:30:00,280.2,281.06,280.2,281.04,216706.0,273.0246,273.8626,273.0246,273.8431,216706.0
2021-07-27 15:00:00,281.07,281.3,280.71,280.95,42841.0,273.8723,274.0964,273.5216,273.7554,42841.0
2021-07-27 15:30:00,280.91,281.54,280.64,281.54,74746.0,273.7164,274.3303,273.4533,274.3303,74746.0
2021-07-28 09:30:00,282.3,282.4,280.31,281.72,72272.0,275.0708,275.1683,273.1318,274.5057,72272.0
2021-07-28 10:00:00,281.8,282.95,281.65,282.78,36610.0,274.5836,275.7042,274.4375,275.5385,36610.0
2021-07-28 10:30:00,282.81,283.1,281.85,282.66,42303.0,275.5678,275.8503,274.6324,275.4216,42303.0
2021-07-28 11:00:00,282.72,282.99,282.4,282.42,22233.0,275.4801,275.7432,275.1683,275.1878,22233.0
2021-07-28 11:30:00,282.29,282.51,281.89,282.25,22044.0,275.0611,275.2755,274.6713,275.0221,22044.0
2021-07-28 12:00:00,282.24,282.59,282.22,282.4,78838.0,275.0124,275.3534,274.9929,275.1683,78838.0
2021-07-28 12:30:00,282.44,282.49,281.89,282.02,26076.0,275.2073,275.256,274.6713,274.798,26076.0
2021-07-28 13:00:00,282.03,282.16,281.33,281.44,44026.0,274.8077,274.9344,274.1257,274.2329,44026.0
2021-07-28 13:30:00,281.44,281.76,281.24,281.54,31156.0,274.2329,274.5447,274.038,274.3303,31156.0
2021-07-28 14:00:00,281.58,282.41,280.99,282.2,61984.0,274.3693,275.178,273.7944,274.9734,61984.0
2021-07-28 14:30:00,282.2,282.93,281.64,282.38,50471.0,274.9734,275.6847,274.4277,275.1488,50471.0
2021-07-28 15:00:00,282.43,282.68,282.17,282.61,42329.0,275.1975,275.4411,274.9442,275.3729,42329.0
2021-07-28 15:30:00,282.7,282.75,282.07,282.08,404075.0,275.4606,275.5093,274.8467,274.8565,404075.0
2021-07-29 09:30:00,281.86,283.26,281.86,283.08,93334.0,274.6421,276.0063,274.6421,275.8309,93334.0
2021-07-29 10:00:00,283.18,283.23,282.58,283.23,34356.0,275.9283,275.977,275.3437,275.977,34356.0
2021-07-29 10:30:00,283.26,283.6,283.1,283.47,60522.0,276.0063,276.3375,275.8503,276.2109,60522.0
2021-07-29 11:00:00,283.49,283.65,283.14,283.21,49638.0,276.2304,276.3863,275.8893,275.9575,49638.0
2021-07-29 11:30:00,283.27,283.49,282.99,283.08,40653.0,276.016,276.2304,275.7432,275.8309,40653.0
2021-07-29 12:00:00,283.07,283.51,283.04,283.31,43966.0,275.8211,276.2498,275.7919,276.055,43966.0
2021-07-29 12:30:00,283.32,283.37,282.92,283.1,37881.0,276.0647,276.1134,275.675,275.8503,37881.0
2021-07-29 13:00:00,283.09,283.26,282.95,283.2,22324.0,275.8406,276.0063,275.7042,275.9478,22324.0
2021-07-29 13:30:00,283.23,283.34,283.04,283.13,73349.0,275.977,276.0842,275.7919,275.8796,73349.0
2021-07-29 14:00:00,283.18,283.23,282.85,282.96,71639.0,275.9283,275.977,275.6068,275.7139,71639.0
2021-07-29 14:30:00,282.97,283.02,282.66,282.83,44114.0,275.7237,275.7724,275.4216,275.5873,44114.0
2021-07-29 15:00:00,282.83,282.85,282.55,282.55,72953.0,275.5873,275.6068,275.3144,275.3144,72953.0
2021-07-29 15:30:00,282.56,282.8,282.48,282.53,219794.0,275.3242,275.558,275.2462,275.2949,219794.0
2021-07-30 09:30:00,279.63,280.86,279.63,280.83,88727.0,272.4692,273.6677,272.4692,273.6385,88727.0
2021-07-30 10:00:00,280.81,281.45,280.51,280.65,57349.0,273.619,274.2426,273.3267,273.4631,57349.0
2021-07-30 10:30:00,280.66,280.86,280.37,280.47,29291.0,273.4728,273.6677,273.1903,273.2877,29291.0
2021-07-30 11:00:00,280.47,280.72,280.18,280.5,22500.0,273.2877,273.5313,273.0051,273.3169,22500.0
2021-07-30 11:30:00,280.55,280.58,280.1,280.43,24704.0,273.3656,273.3949,272.9272,273.2487,24704.0
2021-07-30 12:00:00,280.48,280.83,280.42,280.6,12293.0,273.2974,273.6385,273.239,273.4144,12293.0
2021-07-30 12:30:00,280.68,281.04,280.65,281.04,35158.0,273.4923,273.8431,273.4631,273.8431,35158.0
2021-07-30 13:00:00,280.97,281.01,280.65,280.86,23326.0,273.7749,273.8139,273.4631,273.6677,23326.0
2021-07-30 13:30:00,280.87,281.09,280.83,280.85,39685.0,273.6775,273.8918,273.6385,273.658,39685.0
2021-07-30 14:00:00,280.89,280.89,280.46,280.46,28633.0,273.6969,273.6969,273.278,273.278,28633.0
2021-07-30 14:30:00,280.48,280.73,280.16,280.61,22038.0,273.2974,273.541,272.9856,273.4241,22038.0
2021-07-30 15:00:00,280.61,280.84,280.34,280.53,68741.0,273.4241,273.6482,273.161,273.3462,68741.0
2021-07-30 15:30:00,280.53,280.8,280.31,280.62,288592.0,273.3462,273.6092,273.1318,273.4339,288592.0
2021-08-02 09:30:00,281.85,282.05,280.4,280.96,312511.0,274.6324,274.8272,273.2195,273.7652,312511.0
2021-08-02 10:00:00,280.94,281.7,280.59,281.51,137664.0,273.7457,274.4862,273.4046,274.3011,137664.0
2021-08-02 10:30:00,281.6,281.7,281.18,281.62,59698.0,274.3888,274.4862,273.9795,274.4082,59698.0
2021-08-02 11:00:00,281.64,282.02,281.46,281.97,29643.0,274.4277,274.798,274.2523,274.7493,29643.0
2021-08-02 11:30:00,281.98,282.08,281.18,281.18,50440.0,274.759,274.8565,273.9795,273.9795,50440.0
2021-08-02 12:00:00,281.22,281.22,280.6,281.05,26686.0,274.0185,274.0185,273.4144,273.8528,26686.0
2021-08-02 12:30:00,281.03,281.38,281.03,281.2,56540.0,273.8334,274.1744,273.8334,273.999,56540.0
2021-08-02 13:00:00,281.21,281.53,281.2,281.35,131777.0,274.0087,274.3206,273.999,274.1452,131777.0
2021-08-02 13:30:00,281.35,281.45,280.9,281.12,79315.0,274.1452,274.2426,273.7067,273.9211,79315.0
2021-08-02 14:00:00,281.06,281.31,281.0,281.08,57939.0,273.8626,274.1062,273.8041,273.8821,57939.0
2021-08-02 14:30:00,281.06,281.25,281.06,281.11,84545.0,273.8626,274.0477,273.8626,273.9113,84545.0
2021-08-02 15:00:00,281.09,281.22,280.49,280.5,99315.0,273.8918,274.0185,273.3072,273.3169,99315.0
2021-08-02 15:30:00,280.51,280.61,279.99,280.27,192100.0,273.3267,273.4241,272.82,273.0928,192100.0
2021-08-03 09:30:00,281.01,281.41,279.79,279.85,72390.0,273.8139,274.2036,272.6251,272.6836,72390.0
2021-08-03 10:00:00,279.84,280.33,279.03,280.25,56526.0,272.6738,273.1513,271.8846,273.0733,56526.0
2021-08-03 10:30:00,280.21,280.21,279.28,279.84,58339.0,273.0344,273.0344,272.1282,272.6738,58339.0
2021-08-03 11:00:00,279.75,280.05,278.82,279.43,44475.0,272.5861,272.8785,271.68,272.2743,44475.0
2021-08-03 11:30:00,279.43,281.45,279.43,281.38,88885.0,272.2743,274.2426,272.2743,274.1744,88885.0
2021-08-03 12:00:00,281.5,281.58,280.92,281.02,54959.0,274.2913,274.3693,273.7262,273.8236,54959.0
2021-08-03 12:30:00,281.06,281.58,281.03,281.56,27975.0,273.8626,274.3693,273.8334,274.3498,27975.0
2021-08-03 13:00:00,281.62,281.84,281.47,281.54,34657.0,274.4082,274.6226,274.2621,274.3303,34657.0
2021-08-03 13:30:00,281.56,281.78,281.49,281.52,55415.0,274.3498,274.5642,274.2816,274.3108,55415.0
2021-08-03 14:00:00,281.57,281.82,281.17,281.74,50741.0,274.3595,274.6031,273.9698,274.5252,50741.0
2021-08-03 14:30:00,281.69,281.82,281.43,281.71,57194.0,274.4765,274.6031,274.2231,274.4959,57194.0
2021-08-03 15:00:00,281.76,282.06,281.64,281.97,263221.0,274.5447,274.837,274.4277,274.7493,263221.0
2021-08-03 15:30:00,281.96,282.23,281.84,282.17,133140.0,274.7395,275.0026,274.6226,274.9442,133140.0
2021-08-04 09:30:00,281.94,282.53,281.8,282.45,71786.0,274.7201,275.2949,274.5836,275.217,71786.0
2021-08-04 10:00:00,282.49,282.53,281.66,281.75,31235.0,275.256,275.2949,274.4472,274.5349,31235.0
2021-08-04 10:30:00,281.66,282.05,281.35,281.85,23870.0,274.4472,274.8272,274.1452,274.6324,23870.0
2021-08-04 11:00:00,281.85,282.28,281.67,281.68,15647.0,274.6324,275.0513,274.457,274.4667,15647.0
2021-08-04 11:30:00,281.92,282.14,281.49,282.14,31339.0,274.7006,274.9149,274.2816,274.9149,31339.0
2021-08-04 12:00:00,282.09,282.4,281.99,282.29,27223.0,274.8662,275.1683,274.7688,275.0611,27223.0
2021-08-04 12:30:00,282.34,282.41,282.15,282.4,17266.0,275.1098,275.178,274.9247,275.1683,17266.0
2021-08-04 13:00:00,282.42,283.0,282.42,282.8,22141.0,275.1878,275.7529,275.1878,275.558,22141.0
2021-08-04 13:30:00,282.86,282.89,282.51,282.63,28702.0,275.6165,275.6457,275.2755,275.3924,28702.0
2021-08-04 14:00:00,282.63,283.04,282.6,282.93,27548.0,275.3924,275.7919,275.3632,275.6847,27548.0
2021-08-04 14:30:00,282.95,283.13,282.61,282.66,41354.0,275.7042,275.8796,275.3729,275.4216,41354.0
2021-08-04 15:00:00,282.67,282.72,282.4,282.57,34184.0,275.4314,275.4801,275.1683,275.3339,34184.0
2021-08-04 15:30:00,282.51,282.76,282.33,282.33,220095.0,275.2755,275.5191,275.1001,275.1001,220095.0
2021-08-05 09:30:00,282.97,283.61,282.29,283.59,140033.0,275.7237,276.3473,275.0611,276.3278,140033.0
2021-08-05 10:00:00,283.71,283.75,283.08,283.42,37554.0,276.4447,276.4837,275.8309,276.1622,37554.0
2021-08-05 10:30:00,283.51,283.93,283.37,283.79,52717.0,276.2498,276.6591,276.1134,276.5227,52717.0
2021-08-05 11:00:00,283.82,284.07,283.8,283.92,22639.0,276.5519,276.7955,276.5324,276.6494,22639.0
2021-08-05 11:30:00,283.94,284.05,283.73,283.77,20816.0,276.6688,276.776,276.4642,276.5032,20816.0
2021-08-05 12:00:00,283.8,283.98,283.63,283.89,16215.0,276.5324,276.7078,276.3668,276.6201,16215.0
2021-08-05 12:30:00,283.89,284.0,283.73,283.77,18622.0,276.6201,276.7273,276.4642,276.5032,18622.0
2021-08-05 13:00:00,283.77,283.85,283.68,283.85,15789.0,276.5032,276.5811,276.4155,276.5811,15789.0
2021-08-05 13:30:00,283.86,284.0,283.83,284.0,45745.0,276.5909,276.7273,276.5617,276.7273,45745.0
2021-08-05 14:00:00,284.02,284.12,283.92,283.94,57916.0,276.7468,276.8442,276.6494,276.6688,57916.0
2021-08-05 14:30:00,283.93,284.04,283.86,283.91,42788.0,276.6591,276.7663,276.5909,276.6396,42788.0
2021-08-05 15:00:00,283.88,284.04,283.72,283.79,417258.0,276.6104,276.7663,276.4545,276.5227,417258.0
2021-08-05 15:30:00,283.78,284.34,283.74,284.31,443982.0,276.5129,277.0586,276.474,277.0294,443982.0
2021-08-06 09:30:00,283.56,284.26,283.38,283.57,65341.0,276.2986,276.9806,276.1232,276.3083,65341.0
2021-08-06 10:00:00,283.58,283.81,283.28,283.53,61619.0,276.3181,276.5422,276.0257,276.2693,61619.0
2021-08-06 10:30:00,283.52,283.67,282.63,282.77,68529.0,276.2596,276.4058,275.3924,275.5288,68529.0
2021-08-06 11:00:00,282.77,283.01,282.37,283.0,61454.0,275.5288,275.7627,275.139,275.7529,61454.0
2021-08-06 11:30:00,282.98,283.14,282.71,283.13,20654.0,275.7334,275.8893,275.4703,275.8796,20654.0
2021-08-06 12:00:00,283.25,283.25,282.91,283.16,24261.0,275.9965,275.9965,275.6652,275.9088,24261.0
2021-08-06 12:30:00,283.15,283.2,282.89,283.15,27499.0,275.8991,275.9478,275.6457,275.8991,27499.0
2021-08-06 13:00:00,283.17,283.32,283.05,283.09,26435.0,275.9186,276.0647,275.8016,275.8406,26435.0
2021-08-06 13:30:00,283.08,283.17,283.03,283.16,65577.0,275.8309,275.9186,275.7821,275.9088,65577.0
2021-08-06 14:00:00,283.19,283.25,282.94,283.07,42256.0,275.938,275.9965,275.6944,275.8211,42256.0
2021-08-06 14:30:00,283.07,283.13,282.74,282.75,53139.0,275.8211,275.8796,275.4996,275.5093,53139.0
2021-08-06 15:00:00,282.75,283.02,282.65,283.01,53899.0,275.5093,275.7724,275.4119,275.7627,53899.0
2021-08-06 15:30:00,283.02,283.19,282.76,283.15,167282.0,275.7724,275.938,275.5191,275.8991,167282.0
2021-08-09 09:30:00,283.48,283.61,282.3,283.03,97223.0,276.2206,276.3473,275.0708,275.7821,97223.0
2021-08-09 10:00:00,283.04,283.31,282.75,283.29,41072.0,275.7919,276.055,275.5093,276.0355,41072.0
2021-08-09 10:30:00,283.35,283.52,283.01,283.1,46691.0,276.0939,276.2596,275.7627,275.8503,46691.0
2021-08-09 11:00:00,283.12,283.29,282.87,283.11,72942.0,275.8698,276.0355,275.6262,275.8601,72942.0
2021-08-09 11:30:00,283.08,283.28,283.02,283.28,33006.0,275.8309,276.0257,275.7724,276.0257,33006.0
2021-08-09 12:00:00,283.32,283.38,283.05,283.05,30333.0,276.0647,276.1232,275.8016,275.8016,30333.0
2021-08-09 12:30:00,283.13,283.26,283.04,283.21,26824.0,275.8796,276.0063,275.7919,275.9575,26824.0
2021-08-09 13:00:00,283.23,283.25,283.06,283.11,65365.0,275.977,275.9965,275.8114,275.8601,65365.0
2021-08-09 13:30:00,283.11,283.3,283.05,283.27,117639.0,275.8601,276.0452,275.8016,276.016,117639.0
2021-08-09 14:00:00,283.27,283.51,283.27,283.51,85988.0,276.016,276.2498,276.016,276.2498,85988.0
2021-08-09 14:30:00,283.51,283.66,283.42,283.5,80595.0,276.2498,276.396,276.1622,276.2401,80595.0
2021-08-09 15:00:00,283.48,283.55,283.28,283.38,75018.0,276.2206,276.2888,276.0257,276.1232,75018.0
2021-08-09 15:30:00,283.38,283.47,283.08,283.23,227225.0,276.1232,276.2109,275.8309,275.977,227225.0
2021-08-10 09:30:00,283.92,284.03,283.34,283.93,92685.0,276.6494,276.7565,276.0842,276.6591,92685.0
2021-08-10 10:00:00,283.97,284.13,283.3,283.3,73195.0,276.6981,276.854,276.0452,276.0452,73195.0
2021-08-10 10:30:00,283.23,283.23,281.88,282.18,80531.0,275.977,275.977,274.6616,274.9539,80531.0
2021-08-10 11:00:00,282.19,282.21,281.59,282.12,38838.0,274.9637,274.9831,274.379,274.8954,38838.0
2021-08-10 11:30:00,282.04,282.55,282.04,282.4,30781.0,274.8175,275.3144,274.8175,275.1683,30781.0
2021-08-10 12:00:00,282.4,282.92,282.4,282.7,31612.0,275.1683,275.675,275.1683,275.4606,31612.0
2021-08-10 12:30:00,282.68,282.68,282.38,282.43,31167.0,275.4411,275.4411,275.1488,275.1975,31167.0
2021-08-10 13:00:00,282.42,282.57,282.23,282.32,42847.0,275.1878,275.3339,275.0026,275.0903,42847.0
2021-08-10 13:30:00,282.26,282.42,282.06,282.31,51532.0,275.0319,275.1878,274.837,275.0806,51532.0
2021-08-10 14:00:00,282.28,282.37,281.75,282.04,64311.0,275.0513,275.139,274.5349,274.8175,64311.0
2021-08-10 14:30:00,282.06,282.24,282.02,282.19,34277.0,274.837,275.0124,274.798,274.9637,34277.0
2021-08-10 15:00:00,282.25,282.25,281.97,282.12,44630.0,275.0221,275.0221,274.7493,274.8954,44630.0
2021-08-10 15:30:00,282.13,282.14,281.64,282.0,84947.0,274.9052,274.9149,274.4277,274.7785,84947.0
2021-08-11 09:30:00,282.56,283.14,281.93,282.24,69768.0,275.3242,275.8893,274.7103,275.0124,69768.0
2021-08-11 10:00:00,282.3,282.66,281.94,282.08,25670.0,275.0708,275.4216,274.7201,274.8565,25670.0
2021-08-11 10:30:00,282.05,282.18,281.45,281.46,27608.0,274.8272,274.9539,274.2426,274.2523,27608.0
2021-08-11 11:00:00,281.42,281.43,280.6,281.04,29206.0,274.2134,274.2231,273.4144,273.8431,29206.0
2021-08-11 11:30:00,281.05,281.09,280.4,280.62,21591.0,273.8528,273.8918,273.2195,273.4339,21591.0
2021-08-11 12:00:00,280.62,281.13,280.57,281.01,22917.0,273.4339,273.9308,273.3851,273.8139,22917.0
2021-08-11 12:30:00,280.99,281.24,280.99,281.12,21248.0,273.7944,274.038,273.7944,273.9211,21248.0
2021-08-11 13:00:00,281.14,281.52,281.11,281.5,25638.0,273.9405,274.3108,273.9113,274.2913,25638.0
2021-08-11 13:30:00,281.49,281.49,281.07,281.19,9207.0,274.2816,274.2816,273.8723,273.9893,9207.0
2021-08-11 14:00:00,281.19,281.4,281.08,281.21,25005.0,273.9893,274.1939,273.8821,274.0087,25005.0
2021-08-11 14:30:00,281.25,281.46,281.25,281.33,20695.0,274.0477,274.2523,274.0477,274.1257,20695.0
2021-08-11 15:00:00,281.37,281.53,281.32,281.5,36095.0,274.1647,274.3206,274.1159,274.2913,36095.0
2021-08-11 15:30:00,281.5,281.58,281.27,281.44,77290.0,274.2913,274.3693,274.0672,274.2329,77290.0
2021-08-12 09:30:00,281.12,281.41,280.68,281.2,80785.0,273.9211,274.2036,273.4923,273.999,80785.0
2021-08-12 10:00:00,281.13,281.95,280.66,281.94,26133.0,273.9308,274.7298,273.4728,274.7201,26133.0
2021-08-12 10:30:00,281.96,282.44,281.91,282.44,31796.0,274.7395,275.2073,274.6908,275.2073,31796.0
2021-08-12 11:00:00,282.45,282.47,282.13,282.27,25297.0,275.217,275.2365,274.9052,275.0416,25297.0
2021-08-12 11:30:00,282.28,282.72,282.24,282.47,21884.0,275.0513,275.4801,275.0124,275.2365,21884.0
2021-08-12 12:00:00,282.47,282.55,282.28,282.37,22028.0,275.2365,275.3144,275.0513,275.139,22028.0
2021-08-12 12:30:00,282.36,282.51,282.23,282.32,41257.0,275.1293,275.2755,275.0026,275.0903,41257.0
2021-08-12 13:00:00,282.3,282.38,282.15,282.35,39660.0,275.0708,275.1488,274.9247,275.1196,39660.0
2021-08-12 13:30:00,282.35,282.57,282.34,282.48,46907.0,275.1196,275.3339,275.1098,275.2462,46907.0
2021-08-12 14:00:00,282.49,282.72,282.44,282.69,63268.0,275.256,275.4801,275.2073,275.4508,63268.0
2021-08-12 14:30:00,282.67,282.89,282.66,282.83,72224.0,275.4314,275.6457,275.4216,275.5873,72224.0
2021-08-12 15:00:00,282.84,282.96,282.81,282.9,55529.0,275.597,275.7139,275.5678,275.6555,55529.0
2021-08-12 15:30:00,282.91,283.07,282.81,282.9,112712.0,275.6652,275.8211,275.5678,275.6555,112712.0
2021-08-13 09:30:00,282.93,283.43,282.7,283.41,56198.0,275.6847,276.1719,275.4606,276.1524,56198.0
2021-08-13 10:00:00,283.36,283.91,282.97,283.46,39398.0,276.1037,276.6396,275.7237,276.2011,39398.0
2021-08-13 10:30:00,283.51,283.6,283.27,283.4,18291.0,276.2498,276.3375,276.016,276.1427,18291.0
2021-08-13 11:00:00,283.39,283.53,283.1,283.17,27507.0,276.1329,276.2693,275.8503,275.9186,27507.0
2021-08-13 11:30:00,283.3,283.3,283.08,283.15,24879.0,276.0452,276.0452,275.8309,275.8991,24879.0
2021-08-13 12:00:00,283.14,283.37,283.14,283.25,27515.0,275.8893,276.1134,275.8893,275.9965,27515.0
2021-08-13 12:30:00,283.26,283.43,283.05,283.42,10100.0,276.0063,276.1719,275.8016,276.1622,10100.0
2021-08-13 13:00:00,283.42,283.47,283.36,283.39,17327.0,276.1622,276.2109,276.1037,276.1329,17327.0
2021-08-13 13:30:00,283.38,283.45,283.27,283.39,36121.0,276.1232,276.1914,276.016,276.1329,36121.0
2021-08-13 14:00:00,283.4,283.46,283.33,283.38,14896.0,276.1427,276.2011,276.0745,276.1232,14896.0
2021-08-13 14:30:00,283.37,283.39,283.14,283.31,33267.0,276.1134,276.1329,275.8893,276.055,33267.0
2021-08-13 15:00:00,283.32,283.42,283.23,283.34,28896.0,276.0647,276.1622,275.977,276.0842,28896.0
2021-08-13 15:30:00,283.34,283.67,283.26,283.67,301602.0,276.0842,276.4058,276.0063,276.4058,301602.0
2021-08-16 09:30:00,282.89,283.21,281.78,281.99,86284.0,275.6457,275.9575,274.5642,274.7688,86284.0
2021-08-16 10:00:00,281.92,282.11,280.59,280.81,79211.0,274.7006,274.8857,273.4046,273.619,79211.0
2021-08-16 10:30:00,280.76,281.27,280.42,280.51,48532.0,273.5703,274.0672,273.239,273.3267,48532.0
2021-08-16 11:00:00,280.7,281.3,280.63,281.22,28634.0,273.5118,274.0964,273.4436,274.0185,28634.0
2021-08-16 11:30:00,281.32,282.14,281.26,281.86,47139.0,274.1159,274.9149,274.0575,274.6421,47139.0
2021-08-16 12:00:00,281.91,282.32,281.76,282.08,31195.0,274.6908,275.0903,274.5447,274.8565,31195.0
2021-08-16 12:30:00,282.06,282.53,281.95,282.4,20665.0,274.837,275.2949,274.7298,275.1683,20665.0
2021-08-16 13:00:00,282.53,282.86,282.4,282.74,18988.0,275.2949,275.6165,275.1683,275.4996,18988.0
2021-08-16 13:30:00,282.78,283.39,282.73,283.34,35978.0,275.5385,276.1329,275.4898,276.0842,35978.0
2021-08-16 14:00:00,283.33,283.63,283.23,283.35,34851.0,276.0745,276.3668,275.977,276.0939,34851.0
2021-08-16 14:30:00,283.44,283.79,283.43,283.58,33121.0,276.1816,276.5227,276.1719,276.3181,33121.0
2021-08-16 15:00:00,283.57,284.04,283.54,284.01,58950.0,276.3083,276.7663,276.2791,276.737,58950.0
2021-08-16 15:30:00,284.02,284.25,283.69,284.25,49324.0,276.7468,276.9709,276.4252,276.9709,49324.0
2021-08-17 09:30:00,282.21,282.65,281.11,281.33,63203.0,274.9831,275.4119,273.9113,274.1257,63203.0
2021-08-17 10:00:00,281.29,282.05,280.94,282.03,44477.0,274.0867,274.8272,273.7457,274.8077,44477.0
2021-08-17 10:30:00,281.78,282.49,281.65,281.98,37840.0,274.5642,275.256,274.4375,274.759,37840.0
2021-08-17 11:00:00,281.86,282.06,281.36,281.46,37217.0,274.6421,274.837,274.1549,274.2523,37217.0
2021-08-17 11:30:00,281.28,281.72,280.63,280.64,21829.0,274.077,274.5057,273.4436,273.4533,21829.0
2021-08-17 12:00:00,280.55,281.19,280.44,281.19,46060.0,273.3656,273.9893,273.2585,273.9893,46060.0
2021-08-17 12:30:00,281.19,281.22,279.78,279.86,35635.0,273.9893,274.0185,272.6154,272.6933,35635.0
2021-08-17 13:00:00,279.92,280.7,279.92,280.7,56978.0,272.7518,273.5118,272.7518,273.5118,56978.0
2021-08-17 13:30:00,280.68,280.69,279.87,280.48,31204.0,273.4923,273.5021,272.7031,273.2974,31204.0
2021-08-17 14:00:00,280.57,281.16,280.56,280.86,59678.0,273.3851,273.96,273.3754,273.6677,59678.0
2021-08-17 14:30:00,280.85,281.36,280.46,281.29,33685.0,273.658,274.1549,273.278,274.0867,33685.0
2021-08-17 15:00:00,281.31,281.56,281.14,281.28,53535.0,274.1062,274.3498,273.9405,274.077,53535.0
2021-08-17 15:30:00,281.36,281.69,280.89,281.67,93588.0,274.1549,274.4765,273.6969,274.457,93588.0
2021-08-18 09:30:00,281.33,282.24,281.05,282.07,55182.0,274.1257,275.0124,273.8528,274.8467,55182.0
2021-08-18 10:00:00,282.03,282.39,281.64,282.02,76502.0,274.8077,275.1585,274.4277,274.798,76502.0
2021-08-18 10:30:00,282.09,282.26,281.53,281.78,41462.0,274.8662,275.0319,274.3206,274.5642,41462.0
2021-08-18 11:00:00,281.7,281.72,281.23,281.42,110514.0,274.4862,274.5057,274.0282,274.2134,110514.0
2021-08-18 11:30:00,281.41,281.59,280.99,281.37,64460.0,274.2036,274.379,273.7944,274.1647,64460.0
2021-08-18 12:00:00,281.39,281.68,281.28,281.36,31962.0,274.1841,274.4667,274.077,274.1549,31962.0
2021-08-18 12:30:00,281.51,281.59,281.38,281.54,16845.0,274.3011,274.379,274.1744,274.3303,16845.0
2021-08-18 13:00:00,281.56,281.65,281.31,281.36,11062.0,274.3498,274.4375,274.1062,274.1549,11062.0
2021-08-18 13:30:00,281.41,281.51,281.24,281.49,34952.0,274.2036,274.3011,274.038,274.2816,34952.0
2021-08-18 14:00:00,281.66,282.22,280.45,281.65,356096.0,274.4472,274.9929,273.2682,274.4375,356096.0
2021-08-18 14:30:00,281.65,281.91,281.3,281.58,154516.0,274.4375,274.6908,274.0964,274.3693,154516.0
2021-08-18 15:00:00,281.56,281.56,280.72,280.74,206741.0,274.3498,274.3498,273.5313,273.5508,206741.0
2021-08-18 15:30:00,280.72,280.73,278.82,279.07,232202.0,273.5313,273.541,271.68,271.9235,232202.0
2021-08-19 09:30:00,277.1,278.63,276.57,278.15,79876.0,270.004,271.4948,269.4876,271.0271,79876.0
2021-08-19 10:00:00,278.4,279.61,278.4,279.32,48476.0,271.2707,272.4497,271.2707,272.1671,48476.0
2021-08-19 10:30:00,279.28,279.58,278.2,279.54,40610.0,272.1282,272.4205,271.0758,272.3815,40610.0
2021-08-19 11:00:00,279.63,280.11,279.31,279.74,27945.0,272.4692,272.9369,272.1574,272.5764,27945.0
2021-08-19 11:30:00,279.74,280.99,279.73,280.95,43614.0,272.5764,273.7944,272.5666,273.7554,43614.0
2021-08-19 12:00:00,281.07,281.13,280.29,280.45,24733.0,273.8723,273.9308,273.1123,273.2682,24733.0
2021-08-19 12:30:00,280.55,281.03,280.41,280.99,36769.0,273.3656,273.8334,273.2292,273.7944,36769.0
2021-08-19 13:00:00,280.96,280.96,280.04,280.06,43366.0,273.7652,273.7652,272.8687,272.8882,43366.0
2021-08-19 13:30:00,280.02,280.4,279.72,279.72,26843.0,272.8492,273.2195,272.5569,272.5569,26843.0
2021-08-19 14:00:00,279.74,279.94,278.94,278.95,93870.0,272.5764,272.7713,271.7969,271.8066,93870.0
2021-08-19 14:30:00,278.92,279.99,278.53,279.94,84251.0,271.7774,272.82,271.3974,272.7713,84251.0
2021-08-19 15:00:00,279.98,280.67,279.97,280.67,61144.0,272.8102,273.4826,272.8005,273.4826,61144.0
2021-08-19 15:30:00,280.64,280.81,279.62,279.98,327572.0,273.4533,273.619,272.4595,272.8102,327572.0
2021-08-20 09:30:00,281.28,281.97,280.5,281.8,347422.0,274.077,274.7493,273.3169,274.5836,347422.0
2021-08-20 10:00:00,281.84,282.7,281.84,282.36,69567.0,274.6226,275.4606,274.6226,275.1293,69567.0
2021-08-20 10:30:00,282.47,282.79,282.33,282.37,195883.0,275.2365,275.5483,275.1001,275.139,195883.0
2021-08-20 11:00:00,282.31,282.38,282.02,282.06,24821.0,275.0806,275.1488,274.798,274.837,24821.0
2021-08-20 11:30:00,282.06,282.4,281.5,281.71,29614.0,274.837,275.1683,274.2913,274.4959,29614.0
2021-08-20 12:00:00,281.7,282.39,281.63,282.39,40133.0,274.4862,275.1585,274.418,275.1585,40133.0
2021-08-20 12:30:00,282.53,282.73,282.43,282.62,77743.0,275.2949,275.4898,275.1975,275.3826,77743.0
2021-08-20 13:00:00,282.64,282.83,282.57,282.65,17825.0,275.4021,275.5873,275.3339,275.4119,17825.0
2021-08-20 13:30:00,282.67,282.76,282.29,282.39,63085.0,275.4314,275.5191,275.0611,275.1585,63085.0
2021-08-20 14:00:00,282.44,282.69,282.36,282.44,42707.0,275.2073,275.4508,275.1293,275.2073,42707.0
2021-08-20 14:30:00,282.39,282.58,282.32,282.55,55769.0,275.1585,275.3437,275.0903,275.3144,55769.0
2021-08-20 15:00:00,282.55,282.87,282.49,282.83,83723.0,275.3144,275.6262,275.256,275.5873,83723.0
2021-08-20 15:30:00,282.83,283.14,282.75,282.89,115339.0,275.5873,275.8893,275.5093,275.6457,115339.0
2021-08-23 09:30:00,283.82,285.17,283.82,285.05,35686.0,276.5519,277.8673,276.5519,277.7504,35686.0
2021-08-23 10:00:00,285.05,286.0,284.83,285.74,53164.0,277.7504,278.6761,277.536,278.4227,53164.0
2021-08-23 10:30:00,285.75,286.06,285.64,286.04,85398.0,278.4325,278.7345,278.3253,278.7151,85398.0
2021-08-23 11:00:00,286.07,286.16,285.99,286.07,34587.0,278.7443,278.832,278.6663,278.7443,34587.0
2021-08-23 11:30:00,286.09,286.64,286.08,286.57,38928.0,278.7638,279.2997,278.754,279.2315,38928.0
2021-08-23 12:00:00,286.6,286.66,286.42,286.55,20986.0,279.2607,279.3192,279.0853,279.212,20986.0
2021-08-23 12:30:00,286.58,286.82,286.54,286.81,18344.0,279.2412,279.4751,279.2023,279.4653,18344.0
2021-08-23 13:00:00,286.82,286.9,286.42,286.48,27640.0,279.4751,279.553,279.0853,279.1438,27640.0
2021-08-23 13:30:00,286.47,286.68,286.33,286.55,53500.0,279.134,279.3387,278.9976,279.212,53500.0
2021-08-23 14:00:00,286.59,286.77,286.56,286.63,42546.0,279.251,279.4264,279.2217,279.29,42546.0
2021-08-23 14:30:00,286.63,286.92,286.61,286.85,42117.0,279.29,279.5725,279.2705,279.5043,42117.0
2021-08-23 15:00:00,286.84,286.86,286.48,286.63,32334.0,279.4946,279.5141,279.1438,279.29,32334.0
2021-08-23 15:30:00,286.63,286.8,286.33,286.43,364939.0,279.29,279.4556,278.9976,279.0951,364939.0
2021-08-24 09:30:00,287.0,287.32,286.55,287.07,51024.0,279.6505,279.9623,279.212,279.7187,51024.0
2021-08-24 10:00:00,287.0,287.54,286.94,287.45,30979.0,279.6505,280.1766,279.592,280.089,30979.0
2021-08-24 10:30:00,287.5,287.64,287.32,287.36,49325.0,280.1377,280.2741,279.9623,280.0013,49325.0
2021-08-24 11:00:00,287.35,287.51,287.11,287.11,33846.0,279.9915,280.1474,279.7577,279.7577,33846.0
2021-08-24 11:30:00,286.95,287.33,286.93,287.29,27198.0,279.6018,279.972,279.5823,279.9331,27198.0
2021-08-24 12:00:00,287.26,287.32,286.93,286.94,19267.0,279.9038,279.9623,279.5823,279.592,19267.0
2021-08-24 12:30:00,286.91,287.06,286.83,287.03,34047.0,279.5628,279.7089,279.4848,279.6797,34047.0
2021-08-24 13:00:00,287.02,287.13,286.97,287.08,26503.0,279.67,279.7771,279.6212,279.7284,26503.0
2021-08-24 13:30:00,287.07,287.33,287.06,287.19,48884.0,279.7187,279.972,279.7089,279.8356,48884.0
2021-08-24 14:00:00,287.2,287.28,287.13,287.23,56556.0,279.8454,279.9233,279.7771,279.8746,56556.0
2021-08-24 14:30:00,287.24,287.38,287.21,287.38,39663.0,279.8843,280.0207,279.8551,280.0207,39663.0
2021-08-24 15:00:00,287.37,287.44,287.31,287.41,55525.0,280.011,280.0792,279.9525,280.05,55525.0
2021-08-24 15:30:00,287.42,287.43,286.95,287.15,298156.0,280.0597,280.0695,279.6018,279.7966,298156.0
2021-08-25 09:30:00,287.37,287.79,287.26,287.4,52411.0,280.011,280.4202,279.9038,280.0402,52411.0
2021-08-25 10:00:00,287.44,287.66,287.11,287.18,74410.0,280.0792,280.2936,279.7577,279.8259,74410.0
2021-08-25 10:30:00,287.19,287.29,286.91,287.16,75663.0,279.8356,279.9331,279.5628,279.8064,75663.0
2021-08-25 11:00:00,287.18,287.49,287.18,287.46,73279.0,279.8259,280.1279,279.8259,280.0987,73279.0
2021-08-25 11:30:00,287.48,287.59,287.34,287.43,25614.0,280.1182,280.2254,279.9818,280.0695,25614.0
2021-08-25 12:00:00,287.41,287.49,287.24,287.49,26652.0,280.05,280.1279,279.8843,280.1279,26652.0
2021-08-25 12:30:00,287.48,287.68,287.43,287.65,24866.0,280.1182,280.3131,280.0695,280.2838,24866.0
2021-08-25 13:00:00,287.66,287.66,287.35,287.36,38503.0,280.2936,280.2936,279.9915,280.0013,38503.0
2021-08-25 13:30:00,287.37,287.51,287.35,287.41,36556.0,280.011,280.1474,279.9915,280.05,36556.0
2021-08-25 14:00:00,287.41,287.54,287.27,287.42,96265.0,280.05,280.1766,279.9136,280.0597,96265.0
2021-08-25 14:30:00,287.43,287.61,287.32,287.55,99046.0,280.0695,280.2449,279.9623,280.1864,99046.0
2021-08-25 15:00:00,287.54,287.62,287.37,287.59,42089.0,280.1766,280.2546,280.011,280.2254,42089.0
2021-08-25 15:30:00,287.59,287.89,287.55,287.55,98879.0,280.2254,280.5177,280.1864,280.1864,98879.0
2021-08-26 09:30:00,287.12,287.63,287.12,287.2,72629.0,279.7674,280.2643,279.7674,279.8454,72629.0
2021-08-26 10:00:00,287.18,287.66,286.02,286.57,48563.0,279.8259,280.2936,278.6956,279.2315,48563.0
2021-08-26 10:30:00,286.82,286.86,285.94,286.3,20864.0,279.4751,279.5141,278.6176,278.9684,20864.0
2021-08-26 11:00:00,286.18,286.95,285.75,286.72,20955.0,278.8515,279.6018,278.4325,279.3776,20955.0
2021-08-26 11:30:00,286.75,286.93,286.44,286.76,18315.0,279.4069,279.5823,279.1048,279.4166,18315.0
2021-08-26 12:00:00,286.95,287.28,286.93,287.18,9085.0,279.6018,279.9233,279.5823,279.8259,9085.0
2021-08-26 12:30:00,287.24,287.25,286.91,287.01,84131.0,279.8843,279.8941,279.5628,279.6602,84131.0
2021-08-26 13:00:00,287.05,287.18,286.71,286.87,42067.0,279.6992,279.8259,279.3679,279.5238,42067.0
2021-08-26 13:30:00,286.87,287.09,286.86,286.95,40763.0,279.5238,279.7382,279.5141,279.6018,40763.0
2021-08-26 14:00:00,286.93,286.96,286.54,286.69,30631.0,279.5823,279.6115,279.2023,279.3484,30631.0
2021-08-26 14:30:00,286.64,286.81,286.32,286.35,38150.0,279.2997,279.4653,278.9879,279.0171,38150.0
2021-08-26 15:00:00,286.34,286.35,285.82,286.21,107859.0,279.0074,279.0171,278.5007,278.8807,107859.0
2021-08-26 15:30:00,286.3,286.44,285.96,285.97,426547.0,278.9684,279.1048,278.6371,278.6469,426547.0
2021-08-27 09:30:00,286.48,286.87,286.3,286.59,32015.0,279.1438,279.5238,278.9684,279.251,32015.0
2021-08-27 10:00:00,286.73,288.65,286.31,288.07,78016.0,279.3874,281.2582,278.9781,280.6931,78016.0
2021-08-27 10:30:00,288.12,288.45,287.62,288.2,30262.0,280.7418,281.0633,280.2546,280.8197,30262.0
2021-08-27 11:00:00,288.33,288.38,288.02,288.02,23644.0,280.9464,280.9951,280.6444,280.6444,23644.0
2021-08-27 11:30:00,288.08,288.57,288.08,288.54,25448.0,280.7028,281.1803,280.7028,281.151,25448.0
2021-08-27 12:00:00,288.56,288.62,288.33,288.47,21491.0,281.1705,281.229,280.9464,281.0828,21491.0
2021-08-27 12:30:00,288.43,288.58,288.4,288.58,62371.0,281.0439,281.19,281.0146,281.19,62371.0
2021-08-27 13:00:00,288.66,288.93,288.66,288.86,24631.0,281.268,281.5311,281.268,281.4628,24631.0
2021-08-27 13:30:00,288.88,288.99,288.83,288.94,61765.0,281.4823,281.5895,281.4336,281.5408,61765.0
2021-08-27 14:00:00,288.87,288.87,288.67,288.79,47786.0,281.4726,281.4726,281.2777,281.3946,47786.0
2021-08-27 14:30:00,288.78,288.92,288.77,288.92,61971.0,281.3849,281.5213,281.3752,281.5213,61971.0
2021-08-27 15:00:00,288.87,289.12,288.85,289.0,44637.0,281.4726,281.7162,281.4531,281.5993,44637.0
2021-08-27 15:30:00,288.99,289.11,288.73,288.77,195731.0,281.5895,281.7064,281.3362,281.3752,195731.0
2021-08-30 09:30:00,289.51,290.76,289.51,290.76,62065.0,282.0962,283.3142,282.0962,283.3142,62065.0
2021-08-30 10:00:00,290.82,291.52,290.66,291.49,36355.0,283.3727,284.0547,283.2168,284.0255,36355.0
2021-08-30 10:30:00,291.53,291.89,291.53,291.82,42756.0,284.0645,284.4153,284.0645,284.347,42756.0
2021-08-30 11:00:00,291.82,291.92,291.44,291.52,66615.0,284.347,284.4445,283.9768,284.0547,66615.0
2021-08-30 11:30:00,291.49,292.0,291.49,291.89,44889.0,284.0255,284.5224,284.0255,284.4153,44889.0
2021-08-30 12:00:00,291.92,291.95,291.52,291.58,25108.0,284.4445,284.4737,284.0547,284.1132,25108.0
2021-08-30 12:30:00,291.59,291.82,291.5,291.82,14659.0,284.1229,284.347,284.0352,284.347,14659.0
2021-08-30 13:00:00,291.79,291.94,291.75,291.87,19348.0,284.3178,284.464,284.2788,284.3958,19348.0
2021-08-30 13:30:00,291.86,292.16,291.82,292.15,25604.0,284.386,284.6783,284.347,284.6686,25604.0
2021-08-30 14:00:00,292.16,292.17,292.0,292.09,19638.0,284.6783,284.6881,284.5224,284.6101,19638.0
2021-08-30 14:30:00,292.08,292.16,291.95,292.15,43309.0,284.6004,284.6783,284.4737,284.6686,43309.0
2021-08-30 15:00:00,292.16,292.16,291.97,292.01,44790.0,284.6783,284.6783,284.4932,284.5322,44790.0
2021-08-30 15:30:00,292.0,292.04,291.68,291.73,288298.0,284.5224,284.5614,284.2106,284.2594,288298.0
2021-08-31 09:30:00,291.71,291.71,290.46,290.48,133090.0,284.2399,284.2399,283.0219,283.0414,133090.0
2021-08-31 10:00:00,290.47,290.95,290.4,290.8,100703.0,283.0316,283.4993,282.9634,283.3532,100703.0
2021-08-31 10:30:00,290.66,291.01,290.56,290.9,71507.0,283.2168,283.5578,283.1193,283.4506,71507.0
2021-08-31 11:00:00,290.92,291.19,290.56,291.0,88028.0,283.4701,283.7332,283.1193,283.548,88028.0
2021-08-31 11:30:00,291.0,291.35,290.89,291.15,76482.0,283.548,283.8891,283.4409,283.6942,76482.0
2021-08-31 12:00:00,291.14,291.33,290.94,291.32,33479.0,283.6845,283.8696,283.4896,283.8599,33479.0
2021-08-31 12:30:00,291.3,291.39,291.17,291.32,41857.0,283.8404,283.9281,283.7137,283.8599,41857.0
2021-08-31 13:00:00,291.32,291.34,290.75,290.83,51724.0,283.8599,283.8793,283.3044,283.3824,51724.0
2021-08-31 13:30:00,290.81,291.2,290.78,291.2,43062.0,283.3629,283.7429,283.3337,283.7429,43062.0
2021-08-31 14:00:00,291.19,291.21,291.05,291.09,52122.0,283.7332,283.7527,283.5968,283.6357,52122.0
2021-08-31 14:30:00,291.17,291.34,291.04,291.34,56895.0,283.7137,283.8793,283.587,283.8793,56895.0
2021-08-31 15:00:00,291.32,291.33,290.77,290.79,72518.0,283.8599,283.8696,283.3239,283.3434,72518.0
2021-08-31 15:30:00,290.8,291.18,290.69,290.95,277243.0,283.3532,283.7234,283.246,283.4993,277243.0
2021-09-01 09:30:00,291.73,292.76,291.68,292.26,75897.0,284.2594,285.263,284.2106,284.7758,75897.0
2021-09-01 10:00:00,292.18,292.5,292.08,292.34,55940.0,284.6978,285.0096,284.6004,284.8537,55940.0
2021-09-01 10:30:00,292.34,292.73,292.15,292.56,73561.0,284.8537,285.2337,284.6686,285.0681,73561.0
2021-09-01 11:00:00,292.59,292.65,292.31,292.48,116988.0,285.0973,285.1558,284.8245,284.9901,116988.0
2021-09-01 11:30:00,292.48,292.65,292.44,292.54,41022.0,284.9901,285.1558,284.9512,285.0486,41022.0
2021-09-01 12:00:00,292.52,292.67,292.48,292.57,59342.0,285.0291,285.1753,284.9901,285.0778,59342.0
2021-09-01 12:30:00,292.51,292.65,292.39,292.61,28780.0,285.0194,285.1558,284.9024,285.1168,28780.0
2021-09-01 13:00:00,292.62,292.78,292.51,292.76,18798.0,285.1266,285.2825,285.0194,285.263,18798.0
2021-09-01 13:30:00,292.76,292.85,292.66,292.73,34004.0,285.263,285.3507,285.1655,285.2337,34004.0
2021-09-01 14:00:00,292.74,292.76,292.43,292.45,70271.0,285.2435,285.263,284.9414,284.9609,70271.0
2021-09-01 14:30:00,292.44,292.49,291.93,292.12,66522.0,284.9512,284.9999,284.4542,284.6394,66522.0
2021-09-01 15:00:00,292.07,292.21,291.73,291.97,46864.0,284.5906,284.7271,284.2594,284.4932,46864.0
2021-09-01 15:30:00,291.96,291.96,291.4,291.55,173029.0,284.4835,284.4835,283.9378,284.084,173029.0
2021-09-02 09:30:00,292.49,292.98,292.39,292.48,85687.0,284.9999,285.4773,284.9024,284.9901,85687.0
2021-09-02 10:00:00,292.59,292.68,291.93,292.15,33590.0,285.0973,285.185,284.4542,284.6686,33590.0
2021-09-02 10:30:00,292.16,292.29,291.94,292.14,26610.0,284.6783,284.805,284.464,284.6589,26610.0
2021-09-02 11:00:00,292.19,292.45,291.84,292.41,86854.0,284.7076,284.9609,284.3665,284.9219,86854.0
2021-09-02 11:30:00,292.42,292.54,292.19,292.25,50167.0,284.9317,285.0486,284.7076,284.766,50167.0
2021-09-02 12:00:00,292.18,292.25,291.89,291.99,35892.0,284.6978,284.766,284.4153,284.5127,35892.0
2021-09-02 12:30:00,291.98,292.12,291.79,292.04,26974.0,284.5029,284.6394,284.3178,284.5614,26974.0
2021-09-02 13:00:00,292.05,292.12,291.55,291.55,25177.0,284.5712,284.6394,284.084,284.084,25177.0
2021-09-02 13:30:00,291.61,291.72,291.18,291.31,31308.0,284.1424,284.2496,283.7234,283.8501,31308.0
2021-09-02 14:00:00,291.21,291.28,290.78,291.02,46962.0,283.7527,283.8209,283.3337,283.5675,46962.0
2021-09-02 14:30:00,291.12,291.56,290.97,291.5,76955.0,283.665,284.0937,283.5188,284.0352,76955.0
2021-09-02 15:00:00,291.52,291.56,291.19,291.27,53864.0,284.0547,284.0937,283.7332,283.8111,53864.0
2021-09-02 15:30:00,291.29,291.67,291.17,291.65,128036.0,283.8306,284.2009,283.7137,284.1814,128036.0
2021-09-03 09:30:00,291.05,292.11,290.67,292.07,118425.0,283.5968,284.6296,283.2265,284.5906,118425.0
2021-09-03 10:00:00,292.14,292.53,291.96,292.08,79283.0,284.6589,285.0389,284.4835,284.6004,79283.0
2021-09-03 10:30:00,292.0,292.3,291.78,292.06,69030.0,284.5224,284.8148,284.3081,284.5809,69030.0
2021-09-03 11:00:00,292.02,292.56,291.92,292.41,43782.0,284.5419,285.0681,284.4445,284.9219,43782.0
2021-09-03 11:30:00,292.42,292.58,292.19,292.23,27088.0,284.9317,285.0876,284.7076,284.7465,27088.0
2021-09-03 12:00:00,292.21,292.6,292.16,292.56,22894.0,284.7271,285.1071,284.6783,285.0681,22894.0
2021-09-03 12:30:00,292.56,292.59,292.3,292.45,20690.0,285.0681,285.0973,284.8148,284.9609,20690.0
2021-09-03 13:00:00,292.48,292.83,292.47,292.66,29299.0,284.9901,285.3312,284.9804,285.1655,29299.0
2021-09-03 13:30:00,292.65,292.72,292.54,292.7,50806.0,285.1558,285.224,285.0486,285.2045,50806.0
2021-09-03 14:00:00,292.72,292.73,292.51,292.56,22973.0,285.224,285.2337,285.0194,285.0681,22973.0
2021-09-03 14:30:00,292.54,292.67,292.47,292.65,18668.0,285.0486,285.1753,284.9804,285.1558,18668.0
2021-09-03 15:00:00,292.62,292.88,292.62,292.65,48938.0,285.1266,285.3799,285.1266,285.1558,48938.0
2021-09-03 15:30:00,292.65,292.81,292.41,292.65,118092.0,285.1558,285.3117,284.9219,285.1558,118092.0
2021-09-07 09:30:00,292.7,292.87,291.55,292.1,187341.0,285.2045,285.3702,284.084,284.6199,187341.0
2021-09-07 10:00:00,292.13,292.19,291.5,291.9,126494.0,284.6491,284.7076,284.0352,284.425,126494.0
2021-09-07 10:30:00,291.86,292.69,291.85,292.56,68751.0,284.386,285.1948,284.3763,285.0681,68751.0
2021-09-07 11:00:00,292.6,292.6,291.91,292.06,49199.0,285.1071,285.1071,284.4347,284.5809,49199.0
2021-09-07 11:30:00,292.09,292.56,292.03,292.49,61746.0,284.6101,285.0681,284.5517,284.9999,61746.0
2021-09-07 12:00:00,292.45,292.87,292.44,292.82,59312.0,284.9609,285.3702,284.9512,285.3214,59312.0
2021-09-07 12:30:00,292.86,293.0,292.72,292.9,28947.0,285.3604,285.4968,285.224,285.3994,28947.0
2021-09-07 13:00:00,292.91,292.99,292.76,292.86,43781.0,285.4091,285.4871,285.263,285.3604,43781.0
2021-09-07 13:30:00,292.87,293.01,292.83,292.9,33823.0,285.3702,285.5066,285.3312,285.3994,33823.0
2021-09-07 14:00:00,292.84,292.94,292.69,292.77,39929.0,285.3409,285.4384,285.1948,285.2727,39929.0
2021-09-07 14:30:00,292.76,292.9,292.61,292.86,42260.0,285.263,285.3994,285.1168,285.3604,42260.0
2021-09-07 15:00:00,292.88,292.99,292.73,292.74,79893.0,285.3799,285.4871,285.2337,285.2435,79893.0
2021-09-07 15:30:00,292.71,292.78,292.48,292.6,156022.0,285.2143,285.2825,284.9901,285.1071,156022.0
2021-09-08 09:30:00,292.4,292.4,291.37,291.82,71088.0,284.9122,284.9122,283.9086,284.347,71088.0
2021-09-08 10:00:00,291.88,292.25,291.62,291.67,55699.0,284.4055,284.766,284.1522,284.2009,55699.0
2021-09-08 10:30:00,291.65,291.69,289.87,290.29,65355.0,284.1814,284.2204,282.447,282.8562,65355.0
2021-09-08 11:00:00,290.33,291.06,290.33,291.01,38919.0,282.8952,283.6065,282.8952,283.5578,38919.0
2021-09-08 11:30:00,290.95,291.04,290.06,290.26,12872.0,283.4993,283.587,282.6321,282.827,12872.0
2021-09-08 12:00:00,290.13,291.44,289.97,291.36,130262.0,282.7003,283.9768,282.5444,283.8988,130262.0
2021-09-08 12:30:00,291.4,291.43,290.99,290.99,32651.0,283.9378,283.967,283.5383,283.5383,32651.0
2021-09-08 13:00:00,291.02,291.36,291.02,291.33,41301.0,283.5675,283.8988,283.5675,283.8696,41301.0
2021-09-08 13:30:00,291.39,291.56,291.2,291.2,26548.0,283.9281,284.0937,283.7429,283.7429,26548.0
2021-09-08 14:00:00,291.22,291.78,291.22,291.46,52170.0,283.7624,284.3081,283.7624,283.9963,52170.0
2021-09-08 14:30:00,291.48,291.53,291.27,291.41,13005.0,284.0158,284.0645,283.8111,283.9475,13005.0
2021-09-08 15:00:00,291.44,291.64,291.4,291.46,97978.0,283.9768,284.1717,283.9378,283.9963,97978.0
2021-09-08 15:30:00,291.47,291.68,291.17,291.6,127229.0,284.006,284.2106,283.7137,284.1327,127229.0
2021-09-09 09:30:00,291.88,292.69,291.79,292.62,48489.0,284.4055,285.1948,284.3178,285.1266,48489.0
2021-09-09 10:00:00,292.58,293.0,292.42,292.68,38464.0,285.0876,285.4968,284.9317,285.185,38464.0
2021-09-09 10:30:00,292.75,292.84,292.39,292.39,55309.0,285.2532,285.3409,284.9024,284.9024,55309.0
2021-09-09 11:00:00,292.35,292.46,291.66,291.68,44600.0,284.8635,284.9707,284.1911,284.2106,44600.0
2021-09-09 11:30:00,291.67,291.94,291.59,291.94,48145.0,284.2009,284.464,284.1229,284.464,48145.0
2021-09-09 12:00:00,291.91,292.04,291.62,291.92,84904.0,284.4347,284.5614,284.1522,284.4445,84904.0
2021-09-09 12:30:00,291.88,292.09,291.73,291.73,27901.0,284.4055,284.6101,284.2594,284.2594,27901.0
2021-09-09 13:00:00,291.77,292.03,290.84,290.94,44904.0,284.2983,284.5517,283.3921,283.4896,44904.0
2021-09-09 13:30:00,290.89,291.08,290.63,290.9,25484.0,283.4409,283.626,283.1875,283.4506,25484.0
2021-09-09 14:00:00,290.87,291.23,290.58,291.13,32196.0,283.4214,283.7722,283.1388,283.6747,32196.0
2021-09-09 14:30:00,291.07,291.29,290.67,291.26,54381.0,283.6163,283.8306,283.2265,283.8014,54381.0
2021-09-09 15:00:00,291.32,291.35,290.99,291.08,90740.0,283.8599,283.8891,283.5383,283.626,90740.0
2021-09-09 15:30:00,291.04,291.37,290.47,290.55,167347.0,283.587,283.9086,283.0316,283.1096,167347.0
2021-09-10 09:30:00,292.28,292.52,291.71,291.96,54060.0,284.7953,285.0291,284.2399,284.4835,54060.0
2021-09-10 10:00:00,291.99,292.05,291.07,291.34,22646.0,284.5127,284.5712,283.6163,283.8793,22646.0
2021-09-10 10:30:00,291.0,291.0,290.31,290.72,49307.0,283.548,283.548,282.8757,283.2752,49307.0
2021-09-10 11:00:00,290.87,290.9,289.97,289.97,21804.0,283.4214,283.4506,282.5444,282.5444,21804.0
2021-09-10 11:30:00,289.95,290.39,289.8,290.06,21814.0,282.5249,282.9537,282.3788,282.6321,21814.0
2021-09-10 12:00:00,290.01,290.81,290.01,290.75,20808.0,282.5834,283.3629,282.5834,283.3044,20808.0
2021-09-10 12:30:00,290.78,291.15,290.77,290.9,13450.0,283.3337,283.6942,283.3239,283.4506,13450.0
2021-09-10 13:00:00,290.9,291.07,290.78,290.8,12163.0,283.4506,283.6163,283.3337,283.3532,12163.0
2021-09-10 13:30:00,290.74,291.0,290.5,290.62,66912.0,283.2947,283.548,283.0608,283.1778,66912.0
2021-09-10 14:00:00,290.61,290.7,290.18,290.2,80252.0,283.168,283.2557,282.749,282.7685,80252.0
2021-09-10 14:30:00,290.2,290.23,289.92,290.04,72184.0,282.7685,282.7978,282.4957,282.6126,72184.0
2021-09-10 15:00:00,290.05,290.05,289.06,289.06,43315.0,282.6224,282.6224,281.6577,281.6577,43315.0
2021-09-10 15:30:00,289.0,289.14,288.08,288.21,113261.0,281.5993,281.7357,280.7028,280.8295,113261.0
2021-09-13 09:30:00,289.97,290.24,287.75,287.88,113866.0,282.5444,282.8075,280.3813,280.5079,113866.0
2021-09-13 10:00:00,287.78,287.93,286.36,286.79,88681.0,280.4105,280.5567,279.0269,279.4459,88681.0
2021-09-13 10:30:00,287.01,288.02,286.63,287.61,67285.0,279.6602,280.6444,279.29,280.2449,67285.0
2021-09-13 11:00:00,287.69,287.83,286.32,286.98,35406.0,280.3228,280.4592,278.9879,279.631,35406.0
2021-09-13 11:30:00,287.07,287.26,286.64,286.64,22963.0,279.7187,279.9038,279.2997,279.2997,22963.0
2021-09-13 12:00:00,286.72,287.48,286.51,287.31,20803.0,279.3776,280.1182,279.173,279.9525,20803.0
2021-09-13 12:30:00,287.25,287.82,286.99,287.75,460429.0,279.8941,280.4495,279.6407,280.3813,460429.0
2021-09-13 13:00:00,287.75,287.96,287.15,287.16,23433.0,280.3813,280.5859,279.7966,279.8064,23433.0
2021-09-13 13:30:00,287.24,287.27,286.84,286.99,55136.0,279.8843,279.9136,279.4946,279.6407,55136.0
2021-09-13 14:00:00,286.99,287.24,286.42,286.45,107387.0,279.6407,279.8843,279.0853,279.1146,107387.0
2021-09-13 14:30:00,286.46,286.92,286.37,286.85,68777.0,279.1243,279.5725,279.0366,279.5043,68777.0
2021-09-13 15:00:00,286.77,287.58,286.29,287.57,119346.0,279.4264,280.2156,278.9587,280.2059,119346.0
2021-09-13 15:30:00,287.57,287.81,287.06,287.8,83527.0,280.2059,280.4397,279.7089,280.43,83527.0
2021-09-14 09:30:00,288.73,289.27,288.06,288.14,46594.0,281.3362,281.8623,280.6833,280.7613,46594.0
2021-09-14 10:00:00,287.88,288.33,287.66,288.28,103905.0,280.5079,280.9464,280.2936,280.8977,103905.0
2021-09-14 10:30:00,288.26,288.34,287.36,287.71,38957.0,280.8782,280.9562,280.0013,280.3423,38957.0
2021-09-14 11:00:00,287.86,288.31,287.86,288.31,518409.0,280.4885,280.9269,280.4885,280.9269,518409.0
2021-09-14 11:30:00,288.33,288.83,288.21,288.83,38952.0,280.9464,281.4336,280.8295,281.4336,38952.0
2021-09-14 12:00:00,288.9,289.11,288.51,288.56,20830.0,281.5018,281.7064,281.1218,281.1705,20830.0
2021-09-14 12:30:00,288.51,288.51,287.81,287.89,34120.0,281.1218,281.1218,280.4397,280.5177,34120.0
2021-09-14 13:00:00,287.97,288.07,287.37,287.84,29050.0,280.5956,280.6931,280.011,280.469,29050.0
2021-09-14 13:30:00,287.85,288.14,287.45,287.93,75204.0,280.4787,280.7613,280.089,280.5567,75204.0
2021-09-14 14:00:00,287.92,288.08,287.01,287.23,60274.0,280.5469,280.7028,279.6602,279.8746,60274.0
2021-09-14 14:30:00,287.06,287.26,286.56,287.25,135500.0,279.7089,279.9038,279.2217,279.8941,135500.0
2021-09-14 15:00:00,287.25,287.33,286.76,286.8,39310.0,279.8941,279.972,279.4166,279.4556,39310.0
2021-09-14 15:30:00,286.78,287.28,286.61,287.24,187872.0,279.4361,279.9233,279.2705,279.8843,187872.0
2021-09-15 09:30:00,287.62,287.86,286.14,286.82,129123.0,280.2546,280.4885,278.8125,279.4751,129123.0
2021-09-15 10:00:00,286.85,287.18,285.95,286.4,62670.0,279.5043,279.8259,278.6274,279.0658,62670.0
2021-09-15 10:30:00,286.49,287.19,286.38,287.09,102660.0,279.1535,279.8356,279.0464,279.7382,102660.0
2021-09-15 11:00:00,287.11,287.27,286.81,286.92,29837.0,279.7577,279.9136,279.4653,279.5725,29837.0
2021-09-15 11:30:00,286.87,287.01,286.59,287.01,83337.0,279.5238,279.6602,279.251,279.6602,83337.0
2021-09-15 12:00:00,286.96,287.53,286.84,287.42,76332.0,279.6115,280.1669,279.4946,280.0597,76332.0
2021-09-15 12:30:00,287.48,288.37,287.48,288.26,93610.0,280.1182,280.9854,280.1182,280.8782,93610.0
2021-09-15 13:00:00,288.3,288.58,288.19,288.47,55968.0,280.9172,281.19,280.81,281.0828,55968.0
2021-09-15 13:30:00,288.48,288.88,288.42,288.61,54300.0,281.0926,281.4823,281.0341,281.2192,54300.0
2021-09-15 14:00:00,288.6,288.94,288.55,288.84,81730.0,281.2095,281.5408,281.1608,281.4434,81730.0
2021-09-15 14:30:00,288.83,289.01,288.79,288.94,33116.0,281.4336,281.609,281.3946,281.5408,33116.0
2021-09-15 15:00:00,288.94,289.57,288.88,289.43,42577.0,281.5408,282.1547,281.4823,282.0182,42577.0
2021-09-15 15:30:00,289.36,289.7,289.23,289.36,233169.0,281.95,282.2813,281.8234,281.95,233169.0
2021-09-16 09:30:00,288.53,289.25,287.81,288.19,82271.0,281.1413,281.8429,280.4397,280.81,82271.0
2021-09-16 10:00:00,288.04,288.18,287.19,287.93,135481.0,280.6638,280.8003,279.8356,280.5567,135481.0
2021-09-16 10:30:00,287.83,288.21,287.35,287.63,59366.0,280.4592,280.8295,279.9915,280.2643,59366.0
2021-09-16 11:00:00,287.66,287.94,287.29,287.67,29512.0,280.2936,280.5664,279.9331,280.3033,29512.0
2021-09-16 11:30:00,287.67,288.06,287.58,287.99,18210.0,280.3033,280.6833,280.2156,280.6151,18210.0
2021-09-16 12:00:00,287.97,288.4,287.93,288.26,24415.0,280.5956,281.0146,280.5567,280.8782,24415.0
2021-09-16 12:30:00,288.36,288.62,288.32,288.48,16478.0,280.9757,281.229,280.9367,281.0926,16478.0
2021-09-16 13:00:00,288.35,288.66,288.23,288.56,50686.0,280.9659,281.268,280.849,281.1705,50686.0
2021-09-16 13:30:00,288.58,289.17,288.23,289.12,64260.0,281.19,281.7649,280.849,281.7162,64260.0
2021-09-16 14:00:00,289.13,289.44,288.95,289.19,59202.0,281.7259,282.028,281.5505,281.7844,59202.0
2021-09-16 14:30:00,289.19,289.65,289.18,289.56,95486.0,281.7844,282.2326,281.7747,282.1449,95486.0
2021-09-16 15:00:00,289.56,290.19,289.52,289.66,128765.0,282.1449,282.7588,282.1059,282.2424,128765.0
2021-09-16 15:30:00,289.65,289.96,289.63,289.79,151657.0,282.2326,282.5347,282.2131,282.369,151657.0
2021-09-17 09:30:00,289.25,289.63,287.91,288.18,56562.0,281.8429,282.2131,280.5372,280.8003,56562.0
2021-09-17 10:00:00,288.16,288.27,287.38,287.8,117587.0,280.7808,280.888,280.0207,280.43,117587.0
2021-09-17 10:30:00,287.71,287.76,287.04,287.17,29330.0,280.3423,280.391,279.6895,279.8161,29330.0
2021-09-17 11:00:00,287.21,287.46,286.62,287.01,42681.0,279.8551,280.0987,279.2802,279.6602,42681.0
2021-09-17 11:30:00,286.77,286.84,286.18,286.66,211487.0,279.4264,279.4946,278.8515,279.3192,211487.0
2021-09-17 12:00:00,286.57,287.28,286.57,287.1,59746.0,279.2315,279.9233,279.2315,279.7479,59746.0
2021-09-17 12:30:00,287.05,287.47,287.03,287.31,22042.0,279.6992,280.1084,279.6797,279.9525,22042.0
2021-09-17 13:00:00,287.23,287.23,286.53,286.76,34992.0,279.8746,279.8746,279.1925,279.4166,34992.0
2021-09-17 13:30:00,286.72,286.84,286.02,286.28,51401.0,279.3776,279.4946,278.6956,278.9489,51401.0
2021-09-17 14:00:00,286.32,286.59,286.18,286.26,53114.0,278.9879,279.251,278.8515,278.9294,53114.0
2021-09-17 14:30:00,286.18,286.62,286.01,286.4,53721.0,278.8515,279.2802,278.6858,279.0658,53721.0
2021-09-17 15:00:00,286.49,286.74,286.2,286.43,124144.0,279.1535,279.3971,278.871,279.0951,124144.0
2021-09-17 15:30:00,286.44,286.96,286.32,286.58,276458.0,279.1048,279.6115,278.9879,279.2412,276458.0
2021-09-20 09:30:00,282.0,283.38,281.13,282.59,111546.0,274.7785,276.1232,273.9308,275.3534,111546.0
2021-09-20 10:00:00,282.55,282.65,280.95,281.52,49513.0,275.3144,275.4119,273.7554,274.3108,49513.0
2021-09-20 10:30:00,281.45,281.89,280.79,280.92,28777.0,274.2426,274.6713,273.5995,273.7262,28777.0
2021-09-20 11:00:00,280.91,281.79,280.6,281.69,53635.0,273.7164,274.5739,273.4144,274.4765,53635.0
2021-09-20 11:30:00,281.71,281.84,280.24,280.26,35517.0,274.4959,274.6226,273.0636,273.0831,35517.0
2021-09-20 12:00:00,280.22,280.25,279.42,279.96,72439.0,273.0441,273.0733,272.2646,272.7908,72439.0
2021-09-20 12:30:00,279.89,280.06,279.57,279.6,53370.0,272.7226,272.8882,272.4107,272.44,53370.0
2021-09-20 13:00:00,279.62,279.91,278.94,279.91,37342.0,272.4595,272.742,271.7969,272.742,37342.0
2021-09-20 13:30:00,279.84,280.15,279.67,279.82,60307.0,272.6738,272.9759,272.5082,272.6543,60307.0
2021-09-20 14:00:00,279.91,280.01,278.32,278.39,84677.0,272.742,272.8395,271.1928,271.261,84677.0
2021-09-20 14:30:00,278.36,278.62,277.67,278.16,88714.0,271.2317,271.4851,270.5594,271.0369,88714.0
2021-09-20 15:00:00,278.17,278.88,277.57,278.88,163953.0,271.0466,271.7384,270.462,271.7384,163953.0
2021-09-20 15:30:00,278.87,281.31,278.79,281.09,146838.0,271.7287,274.1062,271.6507,273.8918,146838.0
2021-09-21 09:30:00,282.72,283.8,282.11,282.76,106553.0,275.4801,276.5324,274.8857,275.5191,106553.0
2021-09-21 10:00:00,282.88,282.96,281.48,282.27,114010.0,275.636,275.7139,274.2718,275.0416,114010.0
2021-09-21 10:30:00,282.35,282.41,280.83,281.18,66999.0,275.1196,275.178,273.6385,273.9795,66999.0
2021-09-21 11:00:00,281.19,282.61,280.86,282.14,53613.0,273.9893,275.3729,273.6677,274.9149,53613.0
2021-09-21 11:30:00,282.2,283.26,282.2,282.93,65429.0,274.9734,276.0063,274.9734,275.6847,65429.0
2021-09-21 12:00:00,282.98,283.56,282.89,282.91,45716.0,275.7334,276.2986,275.6457,275.6652,45716.0
2021-09-21 12:30:00,282.92,283.09,282.18,282.46,46542.0,275.675,275.8406,274.9539,275.2267,46542.0
2021-09-21 13:00:00,282.44,282.57,281.77,281.81,27317.0,275.2073,275.3339,274.5544,274.5934,27317.0
2021-09-21 13:30:00,281.83,282.32,281.53,281.71,23709.0,274.6129,275.0903,274.3206,274.4959,23709.0
2021-09-21 14:00:00,281.98,282.32,281.59,281.62,50571.0,274.759,275.0903,274.379,274.4082,50571.0
2021-09-21 14:30:00,281.61,283.12,281.61,282.66,36308.0,274.3985,275.8698,274.3985,275.4216,36308.0
2021-09-21 15:00:00,282.7,283.29,282.63,282.99,39287.0,275.4606,276.0355,275.3924,275.7432,39287.0
2021-09-21 15:30:00,283.06,283.22,281.67,281.72,152411.0,275.8114,275.9673,274.457,274.5057,152411.0
2021-09-22 09:30:00,282.55,282.75,281.77,282.7,70941.0,275.3144,275.5093,274.5544,275.4606,70941.0
2021-09-22 10:00:00,282.85,283.74,282.85,283.61,42916.0,275.6068,276.474,275.6068,276.3473,42916.0
2021-09-22 10:30:00,283.61,284.0,283.58,283.94,78004.0,276.3473,276.7273,276.3181,276.6688,78004.0
2021-09-22 11:00:00,283.97,284.2,283.89,284.12,42934.0,276.6981,276.9222,276.6201,276.8442,42934.0
2021-09-22 11:30:00,284.24,285.12,284.24,284.67,48037.0,276.9612,277.8186,276.9612,277.3801,48037.0
2021-09-22 12:00:00,284.63,284.65,284.37,284.52,27479.0,277.3412,277.3607,277.0878,277.234,27479.0
2021-09-22 12:30:00,284.61,284.69,284.13,284.23,47962.0,277.3217,277.3996,276.854,276.9514,47962.0
2021-09-22 13:00:00,284.13,284.13,283.72,284.09,28939.0,276.854,276.854,276.4545,276.815,28939.0
2021-09-22 13:30:00,284.07,284.23,283.62,283.85,137952.0,276.7955,276.9514,276.357,276.5811,137952.0
2021-09-22 14:00:00,283.81,285.42,283.19,284.94,76993.0,276.5422,278.1109,275.938,277.6432,76993.0
2021-09-22 14:30:00,285.14,285.22,283.17,283.65,88302.0,277.8381,277.9161,275.9186,276.3863,88302.0
2021-09-22 15:00:00,283.68,285.39,283.52,284.93,258368.0,276.4155,278.0817,276.2596,277.6335,258368.0
2021-09-22 15:30:00,284.9,285.2,284.22,284.44,153982.0,277.6043,277.8966,276.9417,277.156,153982.0
2021-09-23 09:30:00,285.51,287.12,285.25,286.73,115637.0,278.1986,279.7674,277.9453,279.3874,115637.0
2021-09-23 10:00:00,286.81,287.62,286.8,287.36,89161.0,279.4653,280.2546,279.4556,280.0013,89161.0
2021-09-23 10:30:00,287.37,287.66,286.97,287.51,61388.0,280.011,280.2936,279.6212,280.1474,61388.0
2021-09-23 11:00:00,287.48,287.48,286.59,286.98,57623.0,280.1182,280.1182,279.251,279.631,57623.0
2021-09-23 11:30:00,286.94,287.32,286.74,287.29,54812.0,279.592,279.9623,279.3971,279.9331,54812.0
2021-09-23 12:00:00,287.3,287.32,286.83,287.09,63502.0,279.9428,279.9623,279.4848,279.7382,63502.0
2021-09-23 12:30:00,287.08,287.49,287.07,287.27,80162.0,279.7284,280.1279,279.7187,279.9136,80162.0
2021-09-23 13:00:00,287.28,287.89,287.25,287.87,87259.0,279.9233,280.5177,279.8941,280.4982,87259.0
2021-09-23 13:30:00,287.87,288.09,287.84,288.06,72714.0,280.4982,280.7126,280.469,280.6833,72714.0
2021-09-23 14:00:00,288.06,288.08,287.68,287.71,60756.0,280.6833,280.7028,280.3131,280.3423,60756.0
2021-09-23 14:30:00,287.73,287.9,287.56,287.76,62405.0,280.3618,280.5274,280.1961,280.391,62405.0
2021-09-23 15:00:00,287.8,287.84,287.5,287.58,101383.0,280.43,280.469,280.1377,280.2156,101383.0
2021-09-23 15:30:00,287.61,287.76,287.18,287.19,262159.0,280.2449,280.391,279.8259,279.8356,262159.0
2021-09-24 09:30:00,285.12,285.98,285.03,285.91,48369.0,278.2617,279.101,278.1738,279.0327,48369.0
2021-09-24 10:00:00,286.02,286.11,285.35,285.76,38409.0,279.14,279.2279,278.4861,278.8863,38409.0
2021-09-24 10:30:00,285.82,285.97,285.29,285.47,29781.0,278.9448,279.0912,278.4276,278.6032,29781.0
2021-09-24 11:00:00,285.41,285.89,285.22,285.35,34850.0,278.5447,279.0131,278.3593,278.4861,34850.0
2021-09-24 11:30:00,285.27,286.12,285.26,286.01,58590.0,278.4081,279.2376,278.3983,279.1303,58590.0
2021-09-24 12:00:00,286.05,286.5,285.91,286.43,135597.0,279.1693,279.6085,279.0327,279.5402,135597.0
2021-09-24 12:30:00,286.43,286.66,286.29,286.51,20933.0,279.5402,279.7646,279.4035,279.6182,20933.0
2021-09-24 13:00:00,286.49,286.64,286.39,286.62,16978.0,279.5987,279.7451,279.5011,279.7256,16978.0
2021-09-24 13:30:00,286.63,286.64,286.03,286.03,112226.0,279.7353,279.7451,279.1498,279.1498,112226.0
2021-09-24 14:00:00,286.04,286.31,286.02,286.25,56250.0,279.1595,279.423,279.14,279.3645,56250.0
2021-09-24 14:30:00,286.23,286.78,286.21,286.78,25057.0,279.345,279.8817,279.3254,279.8817,25057.0
2021-09-24 15:00:00,286.73,287.01,286.4,286.9,259808.0,279.8329,280.1062,279.5109,279.9989,259808.0
2021-09-24 15:30:00,286.91,287.37,286.89,287.02,41926.0,280.0086,280.4575,279.9891,280.116,41926.0
2021-09-27 09:30:00,284.92,285.4,283.29,283.89,121416.0,278.0665,278.5349,276.4757,277.0613,121416.0
2021-09-27 10:00:00,283.76,284.77,283.48,284.75,67715.0,276.9344,277.9201,276.6611,277.9006,67715.0
2021-09-27 10:30:00,284.86,285.15,284.56,284.57,19913.0,278.0079,278.2909,277.7151,277.7249,19913.0
2021-09-27 11:00:00,284.58,285.11,284.18,284.29,34788.0,277.7347,278.2519,277.3443,277.4516,34788.0
2021-09-27 11:30:00,284.29,284.42,283.65,283.97,69730.0,277.4516,277.5785,276.827,277.1393,69730.0
2021-09-27 12:00:00,283.93,284.28,283.76,284.16,17398.0,277.1003,277.4419,276.9344,277.3248,17398.0
2021-09-27 12:30:00,284.15,284.17,283.39,283.64,29083.0,277.315,277.3345,276.5733,276.8173,29083.0
2021-09-27 13:00:00,283.59,284.53,283.55,284.47,25596.0,276.7685,277.6859,276.7294,277.6273,25596.0
2021-09-27 13:30:00,284.45,284.63,284.18,284.59,46908.0,277.6078,277.7835,277.3443,277.7444,46908.0
2021-09-27 14:00:00,284.66,285.06,284.66,284.93,59316.0,277.8127,278.2031,277.8127,278.0762,59316.0
2021-09-27 14:30:00,284.95,284.95,284.62,284.7,38810.0,278.0958,278.0958,277.7737,277.8518,38810.0
2021-09-27 15:00:00,284.68,285.16,284.57,284.91,47469.0,277.8323,278.3007,277.7249,278.0567,47469.0
2021-09-27 15:30:00,284.92,285.09,284.34,284.59,104298.0,278.0665,278.2324,277.5004,277.7444,104298.0
2021-09-28 09:30:00,281.27,281.69,279.29,280.0,179123.0,274.5043,274.9142,272.5719,273.2648,179123.0
2021-09-28 10:00:00,279.93,279.93,277.5,278.34,121941.0,273.1965,273.1965,270.825,271.6448,121941.0
2021-09-28 10:30:00,278.19,278.67,277.59,277.91,108878.0,271.4984,271.9668,270.9128,271.2251,108878.0
2021-09-28 11:00:00,277.83,278.13,276.66,277.02,92306.0,271.147,271.4398,270.0052,270.3565,92306.0
2021-09-28 11:30:00,277.06,277.48,276.58,277.28,84390.0,270.3955,270.8054,269.9271,270.6103,84390.0
2021-09-28 12:00:00,277.25,277.9,276.7,277.6,55318.0,270.581,271.2153,270.0442,270.9226,55318.0
2021-09-28 12:30:00,277.58,277.58,276.29,276.51,98230.0,270.903,270.903,269.6441,269.8588,98230.0
2021-09-28 13:00:00,276.46,277.51,276.2,277.37,205334.0,269.81,270.8347,269.5562,270.6981,205334.0
2021-09-28 13:30:00,277.38,277.56,276.64,276.64,283018.0,270.7078,270.8835,269.9856,269.9856,283018.0
2021-09-28 14:00:00,276.65,277.69,276.13,277.69,262221.0,269.9954,271.0104,269.4879,271.0104,262221.0
2021-09-28 14:30:00,277.63,278.28,276.99,278.06,318778.0,270.9518,271.5862,270.3272,271.3715,318778.0
2021-09-28 15:00:00,278.02,278.57,277.35,277.35,355411.0,271.3325,271.8692,270.6786,270.6786,355411.0
2021-09-28 15:30:00,277.31,277.74,276.22,276.5,616497.0,270.6395,271.0592,269.5757,269.849,616497.0
2021-09-29 09:30:00,277.99,278.95,277.01,278.55,158675.0,271.3032,272.2401,270.3467,271.8497,158675.0
2021-09-29 10:00:00,278.59,279.1,278.18,278.36,80987.0,271.8887,272.3865,271.4886,271.6643,80987.0
2021-09-29 10:30:00,278.29,278.85,277.71,278.58,92385.0,271.596,272.1425,271.0299,271.879,92385.0
2021-09-29 11:00:00,278.6,278.61,277.41,277.43,51819.0,271.8985,271.9083,270.7371,270.7566,51819.0
2021-09-29 11:30:00,277.43,277.52,276.7,277.25,52969.0,270.7566,270.8445,270.0442,270.581,52969.0
2021-09-29 12:00:00,277.33,277.49,276.07,276.27,74169.0,270.659,270.8152,269.4294,269.6245,74169.0
2021-09-29 12:30:00,276.26,276.99,276.14,276.67,52183.0,269.6148,270.3272,269.4977,270.0149,52183.0
2021-09-29 13:00:00,276.7,277.1,276.39,276.51,90420.0,270.0442,270.4346,269.7417,269.8588,90420.0
2021-09-29 13:30:00,276.39,276.74,275.9,276.73,60423.0,269.7417,270.0832,269.2634,270.0735,60423.0
2021-09-29 14:00:00,276.72,278.08,276.69,277.6,139640.0,270.0637,271.391,270.0344,270.9226,139640.0
2021-09-29 14:30:00,277.63,278.15,277.59,278.08,112766.0,270.9518,271.4593,270.9128,271.391,112766.0
2021-09-29 15:00:00,278.08,278.17,277.47,277.55,51311.0,271.391,271.4788,270.7957,270.8738,51311.0
2021-09-29 15:30:00,277.54,277.59,275.82,276.26,158489.0,270.864,270.9128,269.1854,269.6148,158489.0
2021-09-30 09:30:00,277.36,278.37,277.36,277.69,79413.0,270.6883,271.674,270.6883,271.0104,79413.0
2021-09-30 10:00:00,277.72,278.07,277.05,277.55,101918.0,271.0397,271.3812,270.3858,270.8738,101918.0
2021-09-30 10:30:00,277.5,277.6,276.4,276.57,84981.0,270.825,270.9226,269.7514,269.9173,84981.0
2021-09-30 11:00:00,276.53,277.41,276.32,277.24,52869.0,269.8783,270.7371,269.6733,270.5712,52869.0
2021-09-30 11:30:00,277.26,277.29,275.13,275.74,303852.0,270.5907,270.62,268.512,269.1073,303852.0
2021-09-30 12:00:00,275.6,275.78,274.4,274.71,104345.0,268.9707,269.1463,267.7995,268.1021,104345.0
2021-09-30 12:30:00,274.56,275.29,274.3,275.03,75591.0,267.9557,268.6681,267.7019,268.4144,75591.0
2021-09-30 13:00:00,275.03,275.86,274.8,275.12,74987.0,268.4144,269.2244,268.1899,268.5022,74987.0
2021-09-30 13:30:00,275.11,275.76,274.93,275.72,56380.0,268.4924,269.1268,268.3168,269.0878,56380.0
2021-09-30 14:00:00,275.71,276.74,275.71,276.5,81051.0,269.078,270.0832,269.078,269.849,81051.0
2021-09-30 14:30:00,276.49,277.03,276.1,276.11,60843.0,269.8393,270.3663,269.4586,269.4684,60843.0
2021-09-30 15:00:00,276.11,276.88,275.81,276.09,342721.0,269.4684,270.2199,269.1756,269.4489,342721.0
2021-09-30 15:30:00,276.08,276.66,274.0,274.02,579204.0,269.4391,270.0052,267.4091,267.4287,579204.0
2021-10-01 09:30:00,274.95,275.38,273.36,273.71,103056.0,268.3363,268.756,266.7845,267.1261,103056.0
2021-10-01 10:00:00,273.8,274.09,272.27,272.46,65004.0,267.214,267.497,265.7208,265.9062,65004.0
2021-10-01 10:30:00,272.34,273.74,272.2,273.7,48262.0,265.7891,267.1554,265.6524,267.1164,48262.0
2021-10-01 11:00:00,273.73,274.88,273.14,274.62,72472.0,267.1456,268.268,266.5698,268.0142,72472.0
2021-10-01 11:30:00,274.62,275.51,274.53,275.11,56027.0,268.0142,268.8828,267.9264,268.4924,56027.0
2021-10-01 12:00:00,275.14,275.26,274.57,274.93,53476.0,268.5217,268.6388,267.9654,268.3168,53476.0
2021-10-01 12:30:00,274.99,275.21,274.5,274.67,43862.0,268.3753,268.59,267.8971,268.063,43862.0
2021-10-01 13:00:00,274.78,275.56,274.51,275.39,215284.0,268.1704,268.9316,267.9069,268.7657,215284.0
2021-10-01 13:30:00,275.41,276.34,275.39,275.93,390961.0,268.7852,269.6929,268.7657,269.2927,390961.0
2021-10-01 14:00:00,275.95,276.56,275.95,276.38,193284.0,269.3122,269.9076,269.3122,269.7319,193284.0
2021-10-01 14:30:00,276.36,277.22,276.36,277.09,181187.0,269.7124,270.5517,269.7124,270.4248,181187.0
2021-10-01 15:00:00,277.12,277.88,277.11,277.12,77429.0,270.4541,271.1958,270.4443,270.4541,77429.0
2021-10-01 15:30:00,277.11,277.7,276.66,276.89,523998.0,270.4443,271.0201,270.0052,270.2296,523998.0
2021-10-04 09:30:00,275.73,275.87,273.12,273.84,93021.0,269.0975,269.2342,266.5503,267.253,93021.0
2021-10-04 10:00:00,273.68,274.0,271.84,271.89,192515.0,267.0968,267.4091,265.3011,265.3499,192515.0
2021-10-04 10:30:00,271.75,271.75,269.75,270.42,101730.0,265.2133,265.2133,263.2614,263.9153,101730.0
2021-10-04 11:00:00,270.37,271.05,269.83,270.43,186414.0,263.8665,264.5301,263.3395,263.925,186414.0
2021-10-04 11:30:00,270.4,270.72,269.38,270.59,75708.0,263.8957,264.208,262.9003,264.0812,75708.0
2021-10-04 12:00:00,270.47,270.63,269.71,269.92,95511.0,263.9641,264.1202,263.2223,263.4273,95511.0
2021-10-04 12:30:00,269.86,270.14,269.21,269.64,128010.0,263.3687,263.642,262.7344,263.154,128010.0
2021-10-04 13:00:00,269.62,270.33,269.16,269.67,57693.0,263.1345,263.8274,262.6856,263.1833,57693.0
2021-10-04 13:30:00,269.72,270.36,269.72,269.84,42344.0,263.2321,263.8567,263.2321,263.3492,42344.0
2021-10-04 14:00:00,269.91,271.02,269.89,270.37,107721.0,263.4175,264.5008,263.398,263.8665,107721.0
2021-10-04 14:30:00,270.36,271.03,270.09,270.79,53964.0,263.8567,264.5106,263.5932,264.2764,53964.0
2021-10-04 15:00:00,270.81,271.58,269.97,270.12,168152.0,264.2959,265.0474,263.4761,263.6225,168152.0
2021-10-04 15:30:00,270.14,271.08,269.9,271.04,204617.0,263.642,264.5594,263.4078,264.5203,204617.0
2021-10-05 09:30:00,272.0,273.46,271.68,273.19,78400.0,265.4573,266.8821,265.145,266.6186,78400.0
2021-10-05 10:00:00,273.23,274.35,273.21,274.32,35206.0,266.6577,267.7507,266.6382,267.7215,35206.0
2021-10-05 10:30:00,274.3,275.24,273.94,275.24,44786.0,267.7019,268.6193,267.3506,268.6193,44786.0
2021-10-05 11:00:00,275.25,275.74,275.07,275.21,43031.0,268.6291,269.1073,268.4534,268.59,43031.0
2021-10-05 11:30:00,275.29,275.55,274.72,275.24,40697.0,268.6681,268.9219,268.1118,268.6193,40697.0
2021-10-05 12:00:00,275.17,275.84,275.11,275.49,33706.0,268.551,269.2049,268.4924,268.8633,33706.0
2021-10-05 12:30:00,275.45,275.61,275.2,275.56,41449.0,268.8243,268.9804,268.5803,268.9316,41449.0
2021-10-05 13:00:00,275.55,275.56,275.22,275.47,34126.0,268.9219,268.9316,268.5998,268.8438,34126.0
2021-10-05 13:30:00,275.53,275.98,275.41,275.78,26723.0,268.9023,269.3415,268.7852,269.1463,26723.0
2021-10-05 14:00:00,275.82,276.07,275.6,275.91,45216.0,269.1854,269.4294,268.9707,269.2732,45216.0
2021-10-05 14:30:00,276.0,276.15,275.75,275.79,31316.0,269.361,269.5074,269.1171,269.1561,31316.0
2021-10-05 15:00:00,275.75,276.06,275.31,275.44,76119.0,269.1171,269.4196,268.6876,268.8145,76119.0
2021-10-05 15:30:00,275.32,275.58,274.35,274.51,421142.0,268.6974,268.9511,267.7507,267.9069,421142.0
2021-10-06 09:30:00,272.01,274.1,271.82,272.28,89706.0,265.467,267.5067,265.2816,265.7305,89706.0
2021-10-06 10:00:00,272.14,274.29,271.28,273.99,82663.0,265.5939,267.6922,264.7546,267.3994,82663.0
2021-10-06 10:30:00,273.95,274.68,273.73,274.35,69845.0,267.3604,268.0728,267.1456,267.7507,69845.0
2021-10-06 11:00:00,274.29,274.69,273.05,273.3,77851.0,267.6922,268.0826,266.482,266.726,77851.0
2021-10-06 11:30:00,273.25,274.5,273.04,274.36,50572.0,266.6772,267.8971,266.4722,267.7605,50572.0
2021-10-06 12:00:00,274.45,274.46,273.17,273.38,65861.0,267.8483,267.8581,266.5991,266.8041,65861.0
2021-10-06 12:30:00,273.36,273.98,273.17,273.46,158771.0,266.7845,267.3896,266.5991,266.8821,158771.0
2021-10-06 13:00:00,273.47,274.32,272.89,274.32,46865.0,266.8919,267.7215,266.3258,267.7215,46865.0
2021-10-06 13:30:00,274.31,275.39,274.3,275.13,285790.0,267.7117,268.7657,267.7019,268.512,285790.0
2021-10-06 14:00:00,275.24,276.07,274.83,275.99,150984.0,268.6193,269.4294,268.2192,269.3513,150984.0
2021-10-06 14:30:00,275.97,276.32,275.41,275.48,190596.0,269.3318,269.6733,268.7852,268.8535,190596.0
2021-10-06 15:00:00,275.46,275.83,275.28,275.66,174105.0,268.834,269.1951,268.6584,269.0292,174105.0
2021-10-06 15:30:00,275.65,276.41,275.09,276.27,375751.0,269.0195,269.7612,268.4729,269.6245,375751.0
2021-10-07 09:30:00,278.64,280.12,278.53,280.11,131987.0,271.9375,273.3819,271.8302,273.3722,131987.0
2021-10-07 10:00:00,280.34,280.97,280.15,280.78,92473.0,273.5966,274.2115,273.4112,274.0261,92473.0
2021-10-07 10:30:00,280.74,281.02,280.62,280.76,45571.0,273.987,274.2603,273.8699,274.0065,45571.0
2021-10-07 11:00:00,280.82,280.85,280.26,280.44,73986.0,274.0651,274.0944,273.5186,273.6942,73986.0
2021-10-07 11:30:00,280.43,280.97,280.39,280.94,62565.0,273.6845,274.2115,273.6454,274.1822,62565.0
2021-10-07 12:00:00,280.96,281.0,280.48,280.67,54223.0,274.2017,274.2408,273.7333,273.9187,54223.0
2021-10-07 12:30:00,280.69,280.91,280.59,280.91,41936.0,273.9382,274.1529,273.8406,274.1529,41936.0
2021-10-07 13:00:00,280.88,280.88,280.6,280.87,45154.0,274.1237,274.1237,273.8504,274.1139,45154.0
2021-10-07 13:30:00,280.87,280.89,280.42,280.52,58186.0,274.1139,274.1334,273.6747,273.7723,58186.0
2021-10-07 14:00:00,280.49,280.57,279.94,279.99,70404.0,273.743,273.8211,273.2063,273.2551,70404.0
2021-10-07 14:30:00,280.06,280.1,279.46,279.67,64196.0,273.3234,273.3624,272.7378,272.9428,64196.0
2021-10-07 15:00:00,279.64,280.12,279.49,279.91,82799.0,272.9135,273.3819,272.7671,273.177,82799.0
2021-10-07 15:30:00,279.89,279.98,278.85,279.12,202726.0,273.1575,273.2453,272.1425,272.406,202726.0
2021-10-08 09:30:00,279.96,279.99,278.62,278.83,75932.0,273.2258,273.2551,271.918,272.123,75932.0
2021-10-08 10:00:00,279.06,279.89,279.05,279.61,50299.0,272.3474,273.1575,272.3377,272.8842,50299.0
2021-10-08 10:30:00,279.53,279.62,278.31,278.85,61650.0,272.8061,272.894,271.6155,272.1425,61650.0
2021-10-08 11:00:00,278.77,279.29,278.56,278.95,22764.0,272.0644,272.5719,271.8595,272.2401,22764.0
2021-10-08 11:30:00,278.88,278.91,278.16,278.3,69847.0,272.1718,272.201,271.4691,271.6057,69847.0
2021-10-08 12:00:00,278.27,278.66,278.13,278.18,22156.0,271.5764,271.9571,271.4398,271.4886,22156.0
2021-10-08 12:30:00,278.18,278.78,278.1,278.39,75783.0,271.4886,272.0742,271.4105,271.6936,75783.0
2021-10-08 13:00:00,278.39,278.56,277.66,277.8,73113.0,271.6936,271.8595,270.9811,271.1177,73113.0
2021-10-08 13:30:00,277.72,278.3,277.7,278.24,27489.0,271.0397,271.6057,271.0201,271.5472,27489.0
2021-10-08 14:00:00,278.27,279.0,278.19,278.92,34300.0,271.5764,272.2889,271.4984,272.2108,34300.0
2021-10-08 14:30:00,278.92,279.07,278.62,278.67,28335.0,272.2108,272.3572,271.918,271.9668,28335.0
2021-10-08 15:00:00,278.68,278.89,278.55,278.59,38320.0,271.9766,272.1815,271.8497,271.8887,38320.0
2021-10-08 15:30:00,278.61,278.62,277.7,277.93,308892.0,271.9083,271.918,271.0201,271.2446,308892.0
2021-10-11 09:30:00,277.12,278.99,276.62,278.95,137134.0,270.4541,272.2791,269.9661,272.2401,137134.0
2021-10-11 10:00:00,278.98,279.72,278.98,279.45,30661.0,272.2694,272.9916,272.2694,272.7281,30661.0
2021-10-11 10:30:00,279.44,279.56,279.03,279.26,20787.0,272.7183,272.8354,272.3182,272.5426,20787.0
2021-10-11 11:00:00,279.3,279.54,279.09,279.27,28652.0,272.5817,272.8159,272.3767,272.5524,28652.0
2021-10-11 11:30:00,279.28,279.67,279.2,279.32,128946.0,272.5621,272.9428,272.4841,272.6012,128946.0
2021-10-11 12:00:00,279.22,279.22,278.53,278.88,27399.0,272.5036,272.5036,271.8302,272.1718,27399.0
2021-10-11 12:30:00,278.86,278.87,278.47,278.79,10688.0,272.1522,272.162,271.7716,272.0839,10688.0
2021-10-11 13:00:00,278.73,278.73,277.49,277.52,21593.0,272.0254,272.0254,270.8152,270.8445,21593.0
2021-10-11 13:30:00,277.56,277.77,277.29,277.7,21264.0,270.8835,271.0885,270.62,271.0201,21264.0
2021-10-11 14:00:00,277.65,278.25,277.59,277.82,35849.0,270.9714,271.5569,270.9128,271.1373,35849.0
2021-10-11 14:30:00,277.8,278.05,277.52,277.94,23343.0,271.1177,271.3617,270.8445,271.2544,23343.0
2021-10-11 15:00:00,277.88,278.05,277.16,277.16,182821.0,271.1958,271.3617,270.4931,270.4931,182821.0
2021-10-11 15:30:00,277.18,277.29,276.21,276.21,368626.0,270.5127,270.62,269.566,269.566,368626.0
2021-10-12 09:30:00,277.41,277.77,275.65,275.87,170111.0,270.7371,271.0885,269.0195,269.2342,170111.0
2021-10-12 10:00:00,275.87,276.87,275.7,276.51,58431.0,269.2342,270.2101,269.0683,269.8588,58431.0
2021-10-12 10:30:00,276.46,276.53,275.68,275.71,52328.0,269.81,269.8783,269.0487,269.078,52328.0
2021-10-12 11:00:00,275.91,276.72,275.91,276.25,36480.0,269.2732,270.0637,269.2732,269.605,36480.0
2021-10-12 11:30:00,276.29,277.04,276.04,277.04,49315.0,269.6441,270.376,269.4001,270.376,49315.0
2021-10-12 12:00:00,277.05,277.55,276.96,277.05,38934.0,270.3858,270.8738,270.2979,270.3858,38934.0
2021-10-12 12:30:00,277.04,277.1,276.27,276.29,49729.0,270.376,270.4346,269.6245,269.6441,49729.0
2021-10-12 13:00:00,276.35,276.53,276.03,276.43,19099.0,269.7026,269.8783,269.3903,269.7807,19099.0
2021-10-12 13:30:00,276.41,276.81,276.32,276.42,49779.0,269.7612,270.1516,269.6733,269.7709,49779.0
2021-10-12 14:00:00,276.38,277.41,276.33,277.12,45609.0,269.7319,270.7371,269.6831,270.4541,45609.0
2021-10-12 14:30:00,277.15,277.16,276.5,276.58,89632.0,270.4834,270.4931,269.849,269.9271,89632.0
2021-10-12 15:00:00,276.58,276.64,276.16,276.53,23332.0,269.9271,269.9856,269.5172,269.8783,23332.0
2021-10-12 15:30:00,276.5,276.69,275.63,276.1,78476.0,269.849,270.0344,268.9999,269.4586,78476.0
2021-10-13 09:30:00,277.44,278.32,276.79,277.22,56596.0,270.7664,271.6252,270.132,270.5517,56596.0
2021-10-13 10:00:00,277.22,277.33,276.24,276.35,73078.0,270.5517,270.659,269.5953,269.7026,73078.0
2021-10-13 10:30:00,276.5,277.23,276.17,276.7,69818.0,269.849,270.5615,269.527,270.0442,69818.0
2021-10-13 11:00:00,276.72,277.17,276.58,276.73,307746.0,270.0637,270.5029,269.9271,270.0735,307746.0
2021-10-13 11:30:00,276.72,277.39,276.04,277.09,91533.0,270.0637,270.7176,269.4001,270.4248,91533.0
2021-10-13 12:00:00,277.15,277.24,276.78,277.24,38354.0,270.4834,270.5712,270.1223,270.5712,38354.0
2021-10-13 12:30:00,277.15,277.28,276.75,276.94,20177.0,270.4834,270.6103,270.093,270.2784,20177.0
2021-10-13 13:00:00,276.95,277.68,276.93,277.67,23917.0,270.2882,271.0006,270.2687,270.9909,23917.0
2021-10-13 13:30:00,277.64,278.07,277.64,277.82,31277.0,270.9616,271.3812,270.9616,271.1373,31277.0
2021-10-13 14:00:00,277.83,278.64,277.32,277.78,85938.0,271.147,271.9375,270.6493,271.0982,85938.0
2021-10-13 14:30:00,277.75,277.83,277.32,277.7,17114.0,271.0689,271.147,270.6493,271.0201,17114.0
2021-10-13 15:00:00,277.67,278.04,277.46,277.63,38978.0,270.9909,271.352,270.7859,270.9518,38978.0
2021-10-13 15:30:00,277.63,278.24,277.63,278.16,216138.0,270.9518,271.5472,270.9518,271.4691,216138.0
2021-10-14 09:30:00,280.77,281.7,280.44,281.53,72345.0,274.0163,274.9239,273.6942,274.758,72345.0
2021-10-14 10:00:00,281.64,282.46,281.51,281.93,56872.0,274.8654,275.6657,274.7385,275.1484,56872.0
2021-10-14 10:30:00,282.0,282.34,281.83,282.04,61576.0,275.2167,275.5485,275.0508,275.2558,61576.0
2021-10-14 11:00:00,282.06,282.36,281.92,282.31,38337.0,275.2753,275.5681,275.1386,275.5193,38337.0
2021-10-14 11:30:00,282.32,282.73,282.16,282.73,94189.0,275.529,275.9292,275.3729,275.9292,94189.0
2021-10-14 12:00:00,282.7,283.03,282.67,282.85,47907.0,275.8999,276.2219,275.8706,276.0463,47907.0
2021-10-14 12:30:00,282.89,283.1,282.83,282.98,49557.0,276.0853,276.2903,276.0268,276.1731,49557.0
2021-10-14 13:00:00,282.98,283.04,282.52,282.55,56706.0,276.1731,276.2317,275.7242,275.7535,56706.0
2021-10-14 13:30:00,282.61,282.9,282.61,282.81,44926.0,275.812,276.0951,275.812,276.0072,44926.0
2021-10-14 14:00:00,282.77,283.04,282.62,283.04,41605.0,275.9682,276.2317,275.8218,276.2317,41605.0
2021-10-14 14:30:00,283.02,283.05,282.84,283.0,44333.0,276.2122,276.2415,276.0365,276.1927,44333.0
2021-10-14 15:00:00,282.98,283.02,282.7,282.86,51524.0,276.1731,276.2122,275.8999,276.056,51524.0
2021-10-14 15:30:00,282.86,283.2,282.53,283.07,166321.0,276.056,276.3879,275.734,276.261,166321.0
2021-10-15 09:30:00,284.36,284.36,283.57,284.2,85352.0,277.5199,277.5199,276.749,277.3638,85352.0
2021-10-15 10:00:00,284.14,284.4,283.76,283.76,32938.0,277.3052,277.559,276.9344,276.9344,32938.0
2021-10-15 10:30:00,283.81,284.72,283.81,284.72,20008.0,276.9832,277.8713,276.9832,277.8713,20008.0
2021-10-15 11:00:00,284.82,284.93,284.65,284.74,29681.0,277.9689,278.0762,277.803,277.8908,29681.0
2021-10-15 11:30:00,284.72,284.8,284.1,284.19,36207.0,277.8713,277.9494,277.2662,277.354,36207.0
2021-10-15 12:00:00,284.2,284.58,284.2,284.5,27616.0,277.3638,277.7347,277.3638,277.6566,27616.0
2021-10-15 12:30:00,284.53,284.77,284.42,284.73,28245.0,277.6859,277.9201,277.5785,277.881,28245.0
2021-10-15 13:00:00,284.72,284.76,284.43,284.5,32648.0,277.8713,277.9103,277.5883,277.6566,32648.0
2021-10-15 13:30:00,284.51,284.81,284.51,284.71,40839.0,277.6663,277.9591,277.6663,277.8615,40839.0
2021-10-15 14:00:00,284.76,285.07,284.74,284.96,56674.0,277.9103,278.2129,277.8908,278.1055,56674.0
2021-10-15 14:30:00,284.99,285.11,284.81,285.06,105855.0,278.1348,278.2519,277.9591,278.2031,105855.0
2021-10-15 15:00:00,285.05,285.11,284.62,285.06,172342.0,278.1934,278.2519,277.7737,278.2031,172342.0
2021-10-15 15:30:00,285.07,285.26,284.79,285.18,472138.0,278.2129,278.3983,277.9396,278.3202,472138.0
2021-10-18 09:30:00,284.18,285.59,283.91,285.41,133968.0,277.3443,278.7204,277.0808,278.5447,133968.0
2021-10-18 10:00:00,285.44,285.79,285.28,285.62,30203.0,278.574,278.9156,278.4178,278.7496,30203.0
2021-10-18 10:30:00,285.69,285.82,285.21,285.81,49614.0,278.818,278.9448,278.3495,278.9351,49614.0
2021-10-18 11:00:00,285.83,286.4,285.81,286.14,167983.0,278.9546,279.5109,278.9351,279.2571,167983.0
2021-10-18 11:30:00,286.15,286.67,286.12,286.54,180680.0,279.2669,279.7744,279.2376,279.6475,180680.0
2021-10-18 12:00:00,286.54,286.73,286.45,286.64,192479.0,279.6475,279.8329,279.5597,279.7451,192479.0
2021-10-18 12:30:00,286.65,286.86,286.61,286.78,286983.0,279.7549,279.9598,279.7158,279.8817,286983.0
2021-10-18 13:00:00,286.83,287.24,286.75,287.19,269276.0,279.9305,280.3307,279.8525,280.2819,269276.0
2021-10-18 13:30:00,287.2,287.33,287.1,287.29,197368.0,280.2916,280.4185,280.194,280.3795,197368.0
2021-10-18 14:00:00,287.26,287.37,287.18,287.33,80560.0,280.3502,280.4575,280.2721,280.4185,80560.0
2021-10-18 14:30:00,287.34,287.7,287.28,287.58,74829.0,280.4283,280.7796,280.3697,280.6625,74829.0
2021-10-18 15:00:00,287.57,287.91,287.5,287.75,97696.0,280.6527,280.9846,280.5844,280.8284,97696.0
2021-10-18 15:30:00,287.71,288.01,287.58,287.87,112422.0,280.7894,281.0822,280.6625,280.9455,112422.0
2021-10-19 09:30:00,288.98,289.35,288.48,288.87,55710.0,282.0288,282.3899,281.5408,281.9215,55710.0
2021-10-19 10:00:00,288.77,289.58,288.49,289.58,23316.0,281.8239,282.6144,281.5506,282.6144,23316.0
2021-10-19 10:30:00,289.55,289.76,288.99,289.71,36685.0,282.5851,282.7901,282.0386,282.7413,36685.0
2021-10-19 11:00:00,289.8,289.88,289.59,289.8,25440.0,282.8291,282.9072,282.6241,282.8291,25440.0
2021-10-19 11:30:00,289.86,289.91,289.62,289.81,65503.0,282.8876,282.9364,282.6534,282.8389,65503.0
2021-10-19 12:00:00,289.82,289.89,289.67,289.87,29201.0,282.8486,282.9169,282.7022,282.8974,29201.0
2021-10-19 12:30:00,289.92,290.09,289.85,290.08,25543.0,282.9462,283.1121,282.8779,283.1024,25543.0
2021-10-19 13:00:00,290.07,290.15,289.89,289.96,26452.0,283.0926,283.1707,282.9169,282.9852,26452.0
2021-10-19 13:30:00,289.96,290.11,289.94,290.1,54120.0,282.9852,283.1316,282.9657,283.1219,54120.0
2021-10-19 14:00:00,290.1,290.17,289.74,289.75,60336.0,283.1219,283.1902,282.7705,282.7803,60336.0
2021-10-19 14:30:00,289.76,289.79,289.46,289.63,85655.0,282.7901,282.8193,282.4973,282.6632,85655.0
2021-10-19 15:00:00,289.61,290.08,289.54,289.89,78216.0,282.6437,283.1024,282.5753,282.9169,78216.0
2021-10-19 15:30:00,289.88,289.96,289.56,289.96,184318.0,282.9072,282.9852,282.5949,282.9852,184318.0
2021-10-20 09:30:00,290.36,290.68,289.86,289.96,72945.0,283.3756,283.6879,282.8876,282.9852,72945.0
2021-10-20 10:00:00,289.74,290.4,289.49,290.4,35416.0,282.7705,283.4147,282.5266,283.4147,35416.0
2021-10-20 10:30:00,290.42,290.56,289.71,289.71,195841.0,283.4342,283.5708,282.7413,282.7413,195841.0
2021-10-20 11:00:00,289.72,289.96,289.42,289.77,23928.0,282.751,282.9852,282.4582,282.7998,23928.0
2021-10-20 11:30:00,289.77,290.21,289.55,290.15,25511.0,282.7998,283.2292,282.5851,283.1707,25511.0
2021-10-20 12:00:00,290.19,290.19,289.69,289.7,23158.0,283.2097,283.2097,282.7217,282.7315,23158.0
2021-10-20 12:30:00,289.7,289.88,289.55,289.81,30401.0,282.7315,282.9072,282.5851,282.8389,30401.0
2021-10-20 13:00:00,289.81,289.86,288.54,289.0,40089.0,282.8389,282.8876,281.5994,282.0483,40089.0
2021-10-20 13:30:00,289.01,289.2,288.83,289.18,23984.0,282.0581,282.2435,281.8824,282.224,23984.0
2021-10-20 14:00:00,289.15,289.56,289.13,289.45,46308.0,282.1947,282.5949,282.1752,282.4875,46308.0
2021-10-20 14:30:00,289.46,289.59,289.38,289.47,35109.0,282.4973,282.6241,282.4192,282.507,35109.0
2021-10-20 15:00:00,289.49,289.71,289.36,289.36,51568.0,282.5266,282.7413,282.3997,282.3997,51568.0
2021-10-20 15:30:00,289.36,289.48,289.13,289.47,104705.0,282.3997,282.5168,282.1752,282.507,104705.0
2021-10-21 09:30:00,288.96,289.99,288.76,289.76,58040.0,282.0093,283.0145,281.8141,282.7901,58040.0
2021-10-21 10:00:00,289.74,290.33,289.67,290.33,29829.0,282.7705,283.3463,282.7022,283.3463,29829.0
2021-10-21 10:30:00,290.5,290.79,290.44,290.59,41799.0,283.5123,283.7953,283.4537,283.6001,41799.0
2021-10-21 11:00:00,290.63,290.88,290.14,290.15,31206.0,283.6391,283.8831,283.1609,283.1707,31206.0
2021-10-21 11:30:00,290.17,290.45,290.08,290.39,27207.0,283.1902,283.4635,283.1024,283.4049,27207.0
2021-10-21 12:00:00,290.44,290.77,290.2,290.72,25988.0,283.4537,283.7758,283.2195,283.727,25988.0
2021-10-21 12:30:00,290.73,291.03,290.58,291.0,31864.0,283.7367,284.0295,283.5903,284.0002,31864.0
2021-10-21 13:00:00,290.96,291.02,290.76,290.98,23581.0,283.9612,284.0197,283.766,283.9807,23581.0
2021-10-21 13:30:00,290.94,291.1,290.66,290.72,22562.0,283.9417,284.0978,283.6684,283.727,22562.0
2021-10-21 14:00:00,290.74,290.99,290.69,290.93,32745.0,283.7465,283.9905,283.6977,283.9319,32745.0
2021-10-21 14:30:00,290.99,291.1,290.88,291.07,24089.0,283.9905,284.0978,283.8831,284.0685,24089.0
2021-10-21 15:00:00,291.13,291.64,291.07,291.62,46226.0,284.1271,284.6248,284.0685,284.6053,46226.0
2021-10-21 15:30:00,291.66,291.93,291.37,291.85,108750.0,284.6444,284.9079,284.3613,284.8298,108750.0
2021-10-22 09:30:00,291.07,291.92,290.39,291.2,103475.0,284.0685,284.8981,283.4049,284.1954,103475.0
2021-10-22 10:00:00,291.25,291.8,290.86,291.8,36429.0,284.2442,284.781,283.8636,284.781,36429.0
2021-10-22 10:30:00,291.8,291.8,290.9,291.08,24669.0,284.781,284.781,283.9026,284.0783,24669.0
2021-10-22 11:00:00,291.09,291.28,289.65,289.95,19641.0,284.0881,284.2735,282.6827,282.9755,19641.0
2021-10-22 11:30:00,289.98,290.01,288.93,289.74,43815.0,283.0048,283.034,281.98,282.7705,43815.0
2021-10-22 12:00:00,289.49,289.97,289.33,289.97,23642.0,282.5266,282.995,282.3704,282.995,23642.0
2021-10-22 12:30:00,290.0,290.82,289.92,290.26,43274.0,283.0243,283.8246,282.9462,283.278,43274.0
2021-10-22 13:00:00,290.24,290.52,290.19,290.38,22310.0,283.2585,283.5318,283.2097,283.3951,22310.0
2021-10-22 13:30:00,290.34,290.53,289.89,289.89,35098.0,283.3561,283.5415,282.9169,282.9169,35098.0
2021-10-22 14:00:00,289.96,290.61,289.96,290.61,45053.0,282.9852,283.6196,282.9852,283.6196,45053.0
2021-10-22 14:30:00,290.62,291.09,290.41,290.41,27099.0,283.6294,284.0881,283.4244,283.4244,27099.0
2021-10-22 15:00:00,290.44,290.45,290.07,290.15,69073.0,283.4537,283.4635,283.0926,283.1707,69073.0
2021-10-22 15:30:00,290.31,290.66,290.13,290.38,356070.0,283.3268,283.6684,283.1512,283.3951,356070.0
2021-10-25 09:30:00,291.19,291.66,289.76,290.85,90629.0,284.1857,284.6444,282.7901,283.8538,90629.0
2021-10-25 10:00:00,290.85,291.38,290.68,291.2,38411.0,283.8538,284.3711,283.6879,284.1954,38411.0
2021-10-25 10:30:00,291.28,291.47,291.13,291.41,19893.0,284.2735,284.4589,284.1271,284.4004,19893.0
2021-10-25 11:00:00,291.37,291.89,291.26,291.84,34731.0,284.3613,284.8688,284.254,284.82,34731.0
2021-10-25 11:30:00,291.85,291.98,291.54,291.9,26157.0,284.8298,284.9567,284.5272,284.8786,26157.0
2021-10-25 12:00:00,291.94,292.45,291.88,292.38,74820.0,284.9176,285.4153,284.8591,285.347,74820.0
2021-10-25 12:30:00,292.39,292.83,292.37,292.66,31848.0,285.3568,285.7862,285.3373,285.6203,31848.0
2021-10-25 13:00:00,292.75,292.88,292.58,292.7,63284.0,285.7081,285.835,285.5422,285.6593,63284.0
2021-10-25 13:30:00,292.69,292.74,292.52,292.6,29536.0,285.6496,285.6984,285.4837,285.5617,29536.0
2021-10-25 14:00:00,292.56,293.01,292.45,293.01,53963.0,285.5227,285.9619,285.4153,285.9619,53963.0
2021-10-25 14:30:00,293.03,293.28,292.74,292.91,29650.0,285.9814,286.2254,285.6984,285.8643,29650.0
2021-10-25 15:00:00,292.92,292.97,292.66,292.89,58819.0,285.874,285.9228,285.6203,285.8448,58819.0
2021-10-25 15:30:00,292.89,292.89,292.29,292.68,1308693.0,285.8448,285.8448,285.2592,285.6398,1308693.0
2021-10-26 09:30:00,294.37,295.12,294.21,294.66,132349.0,287.2892,288.0211,287.133,287.5722,132349.0
2021-10-26 10:00:00,294.72,295.54,294.57,295.33,60398.0,287.6307,288.431,287.4844,288.2261,60398.0
2021-10-26 10:30:00,295.31,295.62,295.12,295.17,55213.0,288.2066,288.5091,288.0211,288.0699,55213.0
2021-10-26 11:00:00,295.21,295.43,294.79,295.27,94155.0,288.109,288.3237,287.6991,288.1675,94155.0
2021-10-26 11:30:00,295.32,295.32,293.94,294.01,76317.0,288.2163,288.2163,286.8695,286.9378,76317.0
2021-10-26 12:00:00,294.06,294.13,293.46,293.73,30538.0,286.9866,287.0549,286.4011,286.6646,30538.0
2021-10-26 12:30:00,293.6,293.85,292.37,292.96,45592.0,286.5377,286.7817,285.3373,285.9131,45592.0
2021-10-26 13:00:00,292.93,293.2,292.59,293.02,49388.0,285.8838,286.1473,285.552,285.9716,49388.0
2021-10-26 13:30:00,292.95,293.66,292.95,293.4,59279.0,285.9033,286.5962,285.9033,286.3425,59279.0
2021-10-26 14:00:00,293.32,293.66,293.15,293.38,29724.0,286.2644,286.5962,286.0985,286.323,29724.0
2021-10-26 14:30:00,293.45,293.71,293.14,293.56,32890.0,286.3913,286.645,286.0888,286.4986,32890.0
2021-10-26 15:00:00,293.62,293.69,293.24,293.24,38039.0,286.5572,286.6255,286.1863,286.1863,38039.0
2021-10-26 15:30:00,293.34,293.98,292.99,293.06,242487.0,286.2839,286.9085,285.9424,286.0107,242487.0
2021-10-27 09:30:00,293.64,295.0,293.31,294.8,86695.0,286.5767,287.904,286.2547,287.7088,86695.0
2021-10-27 10:00:00,294.85,294.94,293.51,294.06,75341.0,287.7576,287.8455,286.4499,286.9866,75341.0
2021-10-27 10:30:00,294.1,294.66,293.67,294.05,55880.0,287.0257,287.5722,286.606,286.9769,55880.0
2021-10-27 11:00:00,293.96,294.73,293.96,294.52,41893.0,286.889,287.6405,286.889,287.4356,41893.0
2021-10-27 11:30:00,294.5,294.55,294.09,294.37,37086.0,287.416,287.4648,287.0159,287.2892,37086.0
2021-10-27 12:00:00,294.4,294.86,294.38,294.68,22922.0,287.3184,287.7674,287.2989,287.5917,22922.0
2021-10-27 12:30:00,294.71,295.02,294.65,294.93,27207.0,287.621,287.9235,287.5624,287.8357,27207.0
2021-10-27 13:00:00,294.93,295.7,294.88,295.57,45597.0,287.8357,288.5872,287.7869,288.4603,45597.0
2021-10-27 13:30:00,295.58,295.66,295.33,295.53,31382.0,288.4701,288.5481,288.2261,288.4213,31382.0
2021-10-27 14:00:00,295.53,295.6,295.14,295.17,43030.0,288.4213,288.4896,288.0406,288.0699,43030.0
2021-10-27 14:30:00,295.18,295.25,294.83,294.83,30918.0,288.0797,288.148,287.7381,287.7381,30918.0
2021-10-27 15:00:00,294.81,294.92,293.55,294.09,62677.0,287.7186,287.8259,286.4889,287.0159,62677.0
2021-10-27 15:30:00,294.07,294.2,293.12,293.2,98254.0,286.9964,287.1233,286.0692,286.1473,98254.0
2021-10-28 09:30:00,294.63,295.29,294.12,294.99,81801.0,287.5429,288.187,287.0452,287.8943,81801.0
2021-10-28 10:00:00,294.87,295.59,294.72,295.4,44081.0,287.7771,288.4798,287.6307,288.2944,44081.0
2021-10-28 10:30:00,295.48,296.28,295.47,295.55,71594.0,288.3725,289.1532,288.3627,288.4408,71594.0
2021-10-28 11:00:00,295.55,296.23,295.45,296.02,97269.0,288.4408,289.1044,288.3432,288.8995,97269.0
2021-10-28 11:30:00,296.09,296.3,295.6,295.72,32006.0,288.9678,289.1727,288.4896,288.6067,32006.0
2021-10-28 12:00:00,295.73,296.26,295.72,296.05,19604.0,288.6165,289.1337,288.6067,288.9288,19604.0
2021-10-28 12:30:00,296.07,296.14,295.14,295.32,14501.0,288.9483,289.0166,288.0406,288.2163,14501.0
2021-10-28 13:00:00,295.41,295.71,295.35,295.62,20738.0,288.3041,288.5969,288.2456,288.5091,20738.0
2021-10-28 13:30:00,295.76,295.96,295.73,295.79,34476.0,288.6457,288.8409,288.6165,288.675,34476.0
2021-10-28 14:00:00,295.84,296.23,295.84,296.15,39874.0,288.7238,289.1044,288.7238,289.0263,39874.0
2021-10-28 14:30:00,296.18,296.36,295.89,295.97,18055.0,289.0556,289.2313,288.7726,288.8507,18055.0
2021-10-28 15:00:00,295.9,296.13,295.74,295.96,32332.0,288.7824,289.0068,288.6262,288.8409,32332.0
2021-10-28 15:30:00,295.97,296.52,295.63,296.33,155882.0,288.8507,289.3874,288.5189,289.202,155882.0
2021-10-29 09:30:00,293.88,295.42,293.76,295.2,91746.0,286.811,288.3139,286.6938,288.0992,91746.0
2021-10-29 10:00:00,295.26,295.78,295.07,295.21,111886.0,288.1578,288.6652,287.9723,288.109,111886.0
2021-10-29 10:30:00,294.98,295.73,294.98,295.54,37035.0,287.8845,288.6165,287.8845,288.431,37035.0
2021-10-29 11:00:00,295.49,296.36,295.49,296.27,19125.0,288.3822,289.2313,288.3822,289.1435,19125.0
2021-10-29 11:30:00,296.26,296.61,296.17,296.38,32992.0,289.1337,289.4753,289.0459,289.2508,32992.0
2021-10-29 12:00:00,296.39,297.25,296.31,297.19,44076.0,289.2606,290.0999,289.1825,290.0413,44076.0
2021-10-29 12:30:00,297.24,297.27,297.02,297.1,21484.0,290.0901,290.1194,289.8754,289.9535,21484.0
2021-10-29 13:00:00,297.14,297.5,297.08,297.37,36428.0,289.9925,290.3439,289.934,290.217,36428.0
2021-10-29 13:30:00,297.35,297.35,296.96,297.11,31277.0,290.1975,290.1975,289.8169,289.9633,31277.0
2021-10-29 14:00:00,297.04,297.32,296.69,296.69,44020.0,289.8949,290.1682,289.5534,289.5534,44020.0
2021-10-29 14:30:00,296.67,297.03,296.6,296.96,28712.0,289.5338,289.8852,289.4655,289.8169,28712.0
2021-10-29 15:00:00,296.96,297.07,296.68,296.91,36184.0,289.8169,289.9242,289.5436,289.7681,36184.0
2021-10-29 15:30:00,296.96,298.01,296.85,297.91,391817.0,289.8169,290.8416,289.7095,290.744,391817.0
2021-11-01 09:30:00,298.52,298.52,297.15,297.25,173534.0,291.3393,291.3393,290.0023,290.0999,173534.0
2021-11-01 10:00:00,297.0,297.43,296.49,297.3,38449.0,289.8559,290.2756,289.3582,290.1487,38449.0
2021-11-01 10:30:00,297.29,297.29,296.68,296.73,31159.0,290.1389,290.1389,289.5436,289.5924,31159.0
2021-11-01 11:00:00,296.81,297.45,296.81,297.41,23278.0,289.6705,290.2951,289.6705,290.256,23278.0
2021-11-01 11:30:00,297.43,297.64,297.2,297.64,32455.0,290.2756,290.4805,290.0511,290.4805,32455.0
2021-11-01 12:00:00,297.62,297.74,297.53,297.69,59946.0,290.461,290.5781,290.3732,290.5293,59946.0
2021-11-01 12:30:00,297.69,297.85,297.63,297.75,30120.0,290.5293,290.6855,290.4707,290.5879,30120.0
2021-11-01 13:00:00,297.78,297.89,297.19,297.36,36803.0,290.6171,290.7245,290.0413,290.2072,36803.0
2021-11-01 13:30:00,297.3,297.4,296.81,297.0,33105.0,290.1487,290.2463,289.6705,289.8559,33105.0
2021-11-01 14:00:00,297.04,297.07,296.49,296.78,63616.0,289.8949,289.9242,289.3582,289.6412,63616.0
2021-11-01 14:30:00,296.76,297.14,296.76,297.06,27125.0,289.6217,289.9925,289.6217,289.9145,27125.0
2021-11-01 15:00:00,297.05,297.5,297.01,297.4,168874.0,289.9047,290.3439,289.8657,290.2463,168874.0
2021-11-01 15:30:00,297.4,298.11,297.4,298.03,337732.0,290.2463,290.9392,290.2463,290.8611,337732.0
2021-11-02 09:30:00,297.98,299.05,297.65,298.88,70646.0,290.8123,291.8566,290.4903,291.6907,70646.0
2021-11-02 10:00:00,299.04,299.11,298.12,298.93,73800.0,291.8468,291.9151,290.949,291.7395,73800.0
2021-11-02 10:30:00,298.96,299.24,298.86,299.05,86754.0,291.7688,292.042,291.6712,291.8566,86754.0
2021-11-02 11:00:00,299.1,299.34,298.72,299.03,66162.0,291.9054,292.1396,291.5345,291.8371,66162.0
2021-11-02 11:30:00,299.03,299.45,298.8,298.8,69903.0,291.8371,292.247,291.6126,291.6126,69903.0
2021-11-02 12:00:00,298.78,299.0,298.47,298.98,35475.0,291.5931,291.8078,291.2905,291.7883,35475.0
2021-11-02 12:30:00,298.99,299.26,298.73,299.18,29059.0,291.798,292.0615,291.5443,291.9835,29059.0
2021-11-02 13:00:00,299.18,299.22,298.77,298.77,29296.0,291.9835,292.0225,291.5833,291.5833,29296.0
2021-11-02 13:30:00,298.74,298.93,298.55,298.82,23320.0,291.554,291.7395,291.3686,291.6321,23320.0
2021-11-02 14:00:00,298.86,298.86,298.37,298.5,28126.0,291.6712,291.6712,291.1929,291.3198,28126.0
2021-11-02 14:30:00,298.46,298.94,298.32,298.91,67154.0,291.2808,291.7492,291.1442,291.72,67154.0
2021-11-02 15:00:00,298.91,299.09,298.71,298.96,87637.0,291.72,291.8956,291.5248,291.7688,87637.0
2021-11-02 15:30:00,298.96,299.27,298.75,299.1,446630.0,291.7688,292.0713,291.5638,291.9054,446630.0
2021-11-03 09:30:00,299.36,299.36,298.38,298.83,66547.0,292.1591,292.1591,291.2027,291.6419,66547.0
2021-11-03 10:00:00,298.8,298.88,298.11,298.5,32601.0,291.6126,291.6907,290.9392,291.3198,32601.0
2021-11-03 10:30:00,298.51,298.65,298.29,298.57,34398.0,291.3296,291.4662,291.1149,291.3881,34398.0
2021-11-03 11:00:00,298.57,298.64,298.36,298.56,34133.0,291.3881,291.4565,291.1832,291.3784,34133.0
2021-11-03 11:30:00,298.55,298.92,298.28,298.88,37270.0,291.3686,291.7297,291.1051,291.6907,37270.0
2021-11-03 12:00:00,298.87,298.94,298.68,298.77,36728.0,291.6809,291.7492,291.4955,291.5833,36728.0
2021-11-03 12:30:00,298.77,298.92,298.68,298.78,100119.0,291.5833,291.7297,291.4955,291.5931,100119.0
2021-11-03 13:00:00,298.69,298.81,298.61,298.79,29680.0,291.5053,291.6224,291.4272,291.6028,29680.0
2021-11-03 13:30:00,298.83,298.98,298.59,298.64,44715.0,291.6419,291.7883,291.4077,291.4565,44715.0
2021-11-03 14:00:00,298.6,299.91,298.22,299.36,78798.0,291.4174,292.6959,291.0466,292.1591,78798.0
2021-11-03 14:30:00,299.51,300.77,299.16,300.67,63586.0,292.3055,293.5352,291.9639,293.4376,63586.0
2021-11-03 15:00:00,300.75,300.99,300.51,300.92,74934.0,293.5157,293.7499,293.2815,293.6816,74934.0
2021-11-03 15:30:00,300.94,301.69,300.89,301.43,135960.0,293.7011,294.4331,293.6523,294.1793,135960.0
2021-11-04 09:30:00,302.24,303.66,301.84,303.6,107143.0,294.9699,296.3557,294.5795,296.2971,107143.0
2021-11-04 10:00:00,303.57,304.38,303.36,304.38,123546.0,296.2679,297.0584,296.0629,297.0584,123546.0
2021-11-04 10:30:00,304.4,304.88,304.35,304.47,240697.0,297.0779,297.5464,297.0291,297.1462,240697.0
2021-11-04 11:00:00,304.45,304.46,303.23,303.27,96415.0,297.1267,297.1365,295.936,295.9751,96415.0
2021-11-04 11:30:00,303.31,304.18,303.16,304.17,82059.0,296.0141,296.8632,295.8677,296.8534,82059.0
2021-11-04 12:00:00,304.16,304.55,304.01,304.19,41491.0,296.8437,297.2243,296.6973,296.873,41491.0
2021-11-04 12:30:00,304.17,304.25,303.94,304.15,96147.0,296.8534,296.9315,296.629,296.8339,96147.0
2021-11-04 13:00:00,304.18,304.36,303.83,304.34,49675.0,296.8632,297.0389,296.5216,297.0193,49675.0
2021-11-04 13:30:00,304.38,304.94,304.33,304.86,37062.0,297.0584,297.6049,297.0096,297.5268,37062.0
2021-11-04 14:00:00,304.87,304.98,304.31,304.82,105915.0,297.5366,297.644,296.9901,297.4878,105915.0
2021-11-04 14:30:00,304.83,305.11,304.43,304.45,77721.0,297.4976,297.7708,297.1072,297.1267,77721.0
2021-11-04 15:00:00,304.45,304.73,304.25,304.53,127489.0,297.1267,297.4,296.9315,297.2048,127489.0
2021-11-04 15:30:00,304.6,304.75,304.0,304.72,244448.0,297.2731,297.4195,296.6875,297.3902,244448.0
2021-11-05 09:30:00,306.1,306.73,305.7,306.05,147212.0,298.737,299.3519,298.3466,298.6882,147212.0
2021-11-05 10:00:00,306.35,306.76,306.16,306.34,39288.0,298.981,299.3811,298.7956,298.9712,39288.0
2021-11-05 10:30:00,306.35,306.52,306.14,306.22,57438.0,298.981,299.1469,298.776,298.8541,57438.0
2021-11-05 11:00:00,306.25,306.35,305.78,305.82,41425.0,298.8834,298.981,298.4247,298.4637,41425.0
2021-11-05 11:30:00,305.82,306.45,305.82,306.23,62634.0,298.4637,299.0786,298.4637,298.8639,62634.0
2021-11-05 12:00:00,306.08,306.3,306.02,306.11,23035.0,298.7175,298.9322,298.6589,298.7468,23035.0
2021-11-05 12:30:00,306.12,306.21,305.29,305.44,22215.0,298.7565,298.8444,297.9465,298.0929,22215.0
2021-11-05 13:00:00,305.48,305.57,304.16,304.16,23495.0,298.1319,298.2198,296.8437,296.8437,23495.0
2021-11-05 13:30:00,304.07,304.98,304.07,304.97,21361.0,296.7558,297.644,296.7558,297.6342,21361.0
2021-11-05 14:00:00,304.94,305.33,304.85,305.25,36346.0,297.6049,297.9855,297.5171,297.9075,36346.0
2021-11-05 14:30:00,305.23,305.48,305.02,305.38,38381.0,297.8879,298.1319,297.683,298.0343,38381.0
2021-11-05 15:00:00,305.36,305.44,304.68,305.05,27119.0,298.0148,298.0929,297.3512,297.7123,27119.0
2021-11-05 15:30:00,305.01,305.63,304.95,305.1,121952.0,297.6732,298.2783,297.6147,297.7611,121952.0
2021-11-08 09:30:00,305.53,306.26,305.12,305.44,70790.0,298.1807,298.8932,297.7806,298.0929,70790.0
2021-11-08 10:00:00,305.45,306.03,305.12,305.69,59342.0,298.1026,298.6687,297.7806,298.3369,59342.0
2021-11-08 10:30:00,305.75,306.04,305.03,305.59,68829.0,298.3954,298.6785,297.6927,298.2393,68829.0
2021-11-08 11:00:00,305.51,305.83,305.2,305.75,58791.0,298.1612,298.4735,297.8587,298.3954,58791.0
2021-11-08 11:30:00,305.78,305.78,305.16,305.27,32687.0,298.4247,298.4247,297.8196,297.927,32687.0
2021-11-08 12:00:00,305.24,305.39,304.98,305.27,32728.0,297.8977,298.0441,297.644,297.927,32728.0
2021-11-08 12:30:00,305.26,305.58,305.17,305.58,37320.0,297.9172,298.2295,297.8294,298.2295,37320.0
2021-11-08 13:00:00,305.54,305.92,305.48,305.85,35287.0,298.1905,298.5613,298.1319,298.493,35287.0
2021-11-08 13:30:00,305.83,305.96,305.64,305.88,81439.0,298.4735,298.6004,298.2881,298.5223,81439.0
2021-11-08 14:00:00,305.87,306.22,305.63,305.63,91157.0,298.5125,298.8541,298.2783,298.2783,91157.0
2021-11-08 14:30:00,305.6,306.08,305.6,306.06,31214.0,298.249,298.7175,298.249,298.698,31214.0
2021-11-08 15:00:00,306.06,306.06,305.7,305.79,45176.0,298.698,298.698,298.3466,298.4345,45176.0
2021-11-08 15:30:00,305.8,305.88,305.01,305.41,431467.0,298.4442,298.5223,297.6732,298.0636,431467.0
2021-11-09 09:30:00,306.15,306.33,303.42,303.47,97705.0,298.7858,298.9615,296.1215,296.1703,97705.0
2021-11-09 10:00:00,303.62,304.3,303.07,304.02,98219.0,296.3167,296.9803,295.7799,296.707,98219.0
2021-11-09 10:30:00,304.12,304.9,304.09,304.33,216340.0,296.8046,297.5659,296.7754,297.0096,216340.0
2021-11-09 11:00:00,304.36,304.63,303.78,304.11,97449.0,297.0389,297.3024,296.4728,296.7949,97449.0
2021-11-09 11:30:00,304.22,304.67,303.85,303.92,35795.0,296.9022,297.3414,296.5411,296.6094,35795.0
2021-11-09 12:00:00,303.79,304.08,303.22,303.6,42190.0,296.4826,296.7656,295.9263,296.2971,42190.0
2021-11-09 12:30:00,303.56,304.15,303.4,303.63,46734.0,296.2581,296.8339,296.102,296.3264,46734.0
2021-11-09 13:00:00,303.69,304.06,303.32,303.44,42606.0,296.385,296.7461,296.0239,296.141,42606.0
2021-11-09 13:30:00,303.44,303.72,302.9,303.04,60226.0,296.141,296.4143,295.614,295.7506,60226.0
2021-11-09 14:00:00,302.97,303.97,302.93,303.7,35926.0,295.6823,296.6582,295.6433,296.3947,35926.0
2021-11-09 14:30:00,303.73,303.9,303.44,303.88,59948.0,296.424,296.5899,296.141,296.5704,59948.0
2021-11-09 15:00:00,303.81,303.87,303.38,303.55,82582.0,296.5021,296.5607,296.0824,296.2483,82582.0
2021-11-09 15:30:00,303.58,304.11,303.43,303.96,189571.0,296.2776,296.7949,296.1312,296.6485,189571.0
2021-11-10 09:30:00,301.62,303.19,300.74,303.14,78080.0,294.3648,295.897,293.5059,295.8482,78080.0
2021-11-10 10:00:00,303.03,303.82,302.78,303.11,129926.0,295.7409,296.5119,295.4969,295.8189,129926.0
2021-11-10 10:30:00,303.26,303.29,302.74,302.9,64815.0,295.9653,295.9946,295.4578,295.614,64815.0
2021-11-10 11:00:00,302.86,303.27,302.58,302.58,39543.0,295.5749,295.9751,295.3017,295.3017,39543.0
2021-11-10 11:30:00,302.6,302.65,301.92,302.46,28906.0,295.3212,295.37,294.6576,295.1846,28906.0
2021-11-10 12:00:00,302.48,302.59,302.03,302.04,25278.0,295.2041,295.3114,294.7649,294.7747,25278.0
2021-11-10 12:30:00,302.08,302.23,301.68,302.18,27573.0,294.8137,294.9601,294.4233,294.9113,27573.0
2021-11-10 13:00:00,302.15,302.24,300.43,300.81,49459.0,294.882,294.9699,293.2034,293.5743,49459.0
2021-11-10 13:30:00,300.78,301.12,299.88,300.22,42984.0,293.545,293.8768,292.6666,292.9984,42984.0
2021-11-10 14:00:00,300.0,300.11,298.67,298.67,122962.0,292.7837,292.8911,291.4857,291.4857,122962.0
2021-11-10 14:30:00,298.68,299.15,297.98,298.54,82753.0,291.4955,291.9542,290.8123,291.3589,82753.0
2021-11-10 15:00:00,298.64,299.79,298.53,299.52,165028.0,291.4565,292.5788,291.3491,292.3153,165028.0
2021-11-10 15:30:00,299.66,299.91,299.0,299.47,1781406.0,292.4519,292.6959,291.8078,292.2665,1781406.0
2021-11-11 09:30:00,301.49,301.6,300.74,301.32,93241.0,294.2379,294.3453,293.5059,294.072,93241.0
2021-11-11 10:00:00,301.36,301.43,300.58,300.6,28231.0,294.111,294.1793,293.3498,293.3693,28231.0
2021-11-11 10:30:00,300.62,301.23,300.44,300.92,30961.0,293.3888,293.9842,293.2132,293.6816,30961.0
2021-11-11 11:00:00,300.91,301.02,300.5,300.7,52504.0,293.6719,293.7792,293.2717,293.4669,52504.0
2021-11-11 11:30:00,300.73,301.17,300.69,300.8,61982.0,293.4962,293.9256,293.4571,293.5645,61982.0
2021-11-11 12:00:00,300.78,300.83,300.06,300.27,29589.0,293.545,293.5938,292.8423,293.0472,29589.0
2021-11-11 12:30:00,300.2,300.7,300.2,300.49,23236.0,292.9789,293.4669,292.9789,293.262,23236.0
2021-11-11 13:00:00,300.39,300.46,300.11,300.41,48034.0,293.1644,293.2327,292.8911,293.1839,48034.0
2021-11-11 13:30:00,300.41,300.6,300.26,300.48,29602.0,293.1839,293.3693,293.0375,293.2522,29602.0
2021-11-11 14:00:00,300.45,300.82,300.45,300.58,42113.0,293.2229,293.584,293.2229,293.3498,42113.0
2021-11-11 14:30:00,300.61,300.92,300.27,300.33,74970.0,293.3791,293.6816,293.0472,293.1058,74970.0
2021-11-11 15:00:00,300.33,300.42,299.82,300.17,36658.0,293.1058,293.1936,292.6081,292.9497,36658.0
2021-11-11 15:30:00,300.21,300.39,299.87,299.93,120383.0,292.9887,293.1644,292.6569,292.7154,120383.0
2021-11-12 09:30:00,301.06,301.25,300.09,300.48,76575.0,293.8182,294.0037,292.8716,293.2522,76575.0
2021-11-12 10:00:00,300.52,301.35,300.5,301.13,30679.0,293.2912,294.1013,293.2717,293.8866,30679.0
2021-11-12 10:30:00,301.17,301.84,300.82,301.82,37751.0,293.9256,294.5795,293.584,294.56,37751.0
2021-11-12 11:00:00,301.82,303.08,301.82,302.95,53915.0,294.56,295.7897,294.56,295.6628,53915.0
2021-11-12 11:30:00,303.04,303.19,302.69,303.19,22658.0,295.7506,295.897,295.409,295.897,22658.0
2021-11-12 12:00:00,303.09,303.3,302.97,303.22,10551.0,295.7994,296.0044,295.6823,295.9263,10551.0
2021-11-12 12:30:00,303.18,303.28,302.89,302.94,32131.0,295.8872,295.9848,295.6042,295.653,32131.0
2021-11-12 13:00:00,302.99,303.11,302.73,303.0,39749.0,295.7018,295.8189,295.4481,295.7116,39749.0
2021-11-12 13:30:00,303.06,303.29,303.0,303.21,47336.0,295.7701,295.9946,295.7116,295.9165,47336.0
2021-11-12 14:00:00,303.22,303.26,302.92,302.97,89017.0,295.9263,295.9653,295.6335,295.6823,89017.0
2021-11-12 14:30:00,302.96,303.13,302.78,303.01,37700.0,295.6725,295.8385,295.4969,295.7213,37700.0
2021-11-12 15:00:00,303.05,303.54,302.96,303.47,91136.0,295.7604,296.2386,295.6725,296.1703,91136.0
2021-11-12 15:30:00,303.54,303.79,303.31,303.63,270038.0,296.2386,296.4826,296.0141,296.3264,270038.0
2021-11-15 09:30:00,304.43,304.8,303.87,304.47,78761.0,297.1072,297.4683,296.5607,297.1462,78761.0
2021-11-15 10:00:00,304.67,304.69,303.43,303.48,33815.0,297.3414,297.3609,296.1312,296.18,33815.0
2021-11-15 10:30:00,303.5,303.74,303.2,303.54,44692.0,296.1996,296.4338,295.9068,296.2386,44692.0
2021-11-15 11:00:00,303.55,303.79,303.4,303.4,21695.0,296.2483,296.4826,296.102,296.102,21695.0
2021-11-15 11:30:00,303.42,303.86,302.33,302.78,69817.0,296.1215,296.5509,295.0577,295.4969,69817.0
2021-11-15 12:00:00,302.77,302.97,302.0,302.29,28752.0,295.4871,295.6823,294.7356,295.0187,28752.0
2021-11-15 12:30:00,302.31,302.98,302.3,302.82,44058.0,295.0382,295.6921,295.0284,295.5359,44058.0
2021-11-15 13:00:00,302.83,303.19,302.7,302.88,33946.0,295.5457,295.897,295.4188,295.5945,33946.0
2021-11-15 13:30:00,302.96,303.0,302.68,302.69,22828.0,295.6725,295.7116,295.3993,295.409,22828.0
2021-11-15 14:00:00,302.69,302.7,302.44,302.6,41890.0,295.409,295.4188,295.165,295.3212,41890.0
2021-11-15 14:30:00,302.6,303.3,302.5,303.16,59463.0,295.3212,296.0044,295.2236,295.8677,59463.0
2021-11-15 15:00:00,303.15,303.47,303.07,303.43,82250.0,295.858,296.1703,295.7799,296.1312,82250.0
2021-11-15 15:30:00,303.43,303.46,302.8,303.3,702395.0,296.1312,296.1605,295.5164,296.0044,702395.0
2021-11-16 09:30:00,302.87,304.5,302.87,304.31,64365.0,295.5847,297.1755,295.5847,296.9901,64365.0
2021-11-16 10:00:00,304.37,304.92,304.14,304.14,48634.0,297.0486,297.5854,296.8242,296.8242,48634.0
2021-11-16 10:30:00,304.01,304.76,304.01,304.74,42792.0,296.6973,297.4292,296.6973,297.4097,42792.0
2021-11-16 11:00:00,304.89,306.09,304.89,306.02,55633.0,297.5561,298.7273,297.5561,298.6589,55633.0
2021-11-16 11:30:00,306.06,306.16,305.77,305.88,29415.0,298.698,298.7956,298.4149,298.5223,29415.0
2021-11-16 12:00:00,305.95,306.16,305.73,306.02,27817.0,298.5906,298.7956,298.3759,298.6589,27817.0
2021-11-16 12:30:00,305.91,306.23,305.91,306.12,50434.0,298.5516,298.8639,298.5516,298.7565,50434.0
2021-11-16 13:00:00,306.09,306.41,306.04,306.09,28546.0,298.7273,299.0396,298.6785,298.7273,28546.0
2021-11-16 13:30:00,306.12,306.49,306.11,306.47,53512.0,298.7565,299.1176,298.7468,299.0981,53512.0
2021-11-16 14:00:00,306.48,306.63,306.23,306.37,116621.0,299.1079,299.2543,298.8639,299.0005,116621.0
2021-11-16 14:30:00,306.39,306.45,306.21,306.32,28374.0,299.02,299.0786,298.8444,298.9517,28374.0
2021-11-16 15:00:00,306.33,306.34,305.96,306.22,129434.0,298.9615,298.9712,298.6004,298.8541,129434.0
2021-11-16 15:30:00,306.2,306.56,306.06,306.22,133944.0,298.8346,299.1859,298.698,298.8541,133944.0
2021-11-17 09:30:00,306.17,306.44,305.16,305.31,50389.0,298.8053,299.0688,297.8196,297.966,50389.0
2021-11-17 10:00:00,305.28,305.91,305.28,305.81,29500.0,297.9367,298.5516,297.9367,298.454,29500.0
2021-11-17 10:30:00,305.76,306.37,305.75,306.0,32821.0,298.4052,299.0005,298.3954,298.6394,32821.0
2021-11-17 11:00:00,306.0,306.34,305.92,306.18,35676.0,298.6394,298.9712,298.5613,298.8151,35676.0
2021-11-17 11:30:00,306.15,306.88,306.15,306.86,63529.0,298.7858,299.4982,298.7858,299.4787,63529.0
2021-11-17 12:00:00,306.91,306.98,305.46,305.49,21068.0,299.5275,299.5958,298.1124,298.1417,21068.0
2021-11-17 12:30:00,305.49,306.0,305.38,305.49,41850.0,298.1417,298.6394,298.0343,298.1417,41850.0
2021-11-17 13:00:00,305.58,306.0,305.39,305.99,121098.0,298.2295,298.6394,298.0441,298.6297,121098.0
2021-11-17 13:30:00,305.99,306.36,305.81,306.3,139065.0,298.6297,298.9908,298.454,298.9322,139065.0
2021-11-17 14:00:00,306.35,306.35,305.82,305.96,42720.0,298.981,298.981,298.4637,298.6004,42720.0
2021-11-17 14:30:00,305.91,306.18,305.81,306.16,28784.0,298.5516,298.8151,298.454,298.7956,28784.0
2021-11-17 15:00:00,306.16,306.17,305.56,305.75,51169.0,298.7956,298.8053,298.21,298.3954,51169.0
2021-11-17 15:30:00,305.77,306.1,305.49,305.57,206568.0,298.4149,298.737,298.1417,298.2198,206568.0
2021-11-18 09:30:00,307.19,307.41,306.41,306.86,293120.0,299.8008,300.0155,299.0396,299.4787,293120.0
2021-11-18 10:00:00,306.87,307.17,305.26,305.65,65343.0,299.4885,299.7813,297.9172,298.2978,65343.0
2021-11-18 10:30:00,305.77,306.48,305.77,306.32,86524.0,298.4149,299.1079,298.4149,298.9517,86524.0
2021-11-18 11:00:00,306.34,306.84,305.99,306.77,33434.0,298.9712,299.4592,298.6297,299.3909,33434.0
2021-11-18 11:30:00,306.79,308.04,306.7,307.61,38231.0,299.4104,300.6303,299.3226,300.2107,38231.0
2021-11-18 12:00:00,307.68,308.32,307.67,308.32,17826.0,300.279,300.9036,300.2692,300.9036,17826.0
2021-11-18 12:30:00,308.33,308.37,307.28,307.47,25851.0,300.9134,300.9524,299.8886,300.0741,25851.0
2021-11-18 13:00:00,307.49,307.96,307.39,307.61,14754.0,300.0936,300.5523,299.996,300.2107,14754.0
2021-11-18 13:30:00,307.6,307.71,307.42,307.51,34929.0,300.2009,300.3083,300.0253,300.1131,34929.0
2021-11-18 14:00:00,307.5,307.78,307.15,307.28,22529.0,300.1033,300.3766,299.7618,299.8886,22529.0
2021-11-18 14:30:00,307.28,307.76,306.96,307.65,70393.0,299.8886,300.3571,299.5763,300.2497,70393.0
2021-11-18 15:00:00,307.62,307.95,307.53,307.94,78260.0,300.2204,300.5425,300.1326,300.5328,78260.0
2021-11-18 15:30:00,307.89,308.32,307.8,307.98,236585.0,300.484,300.9036,300.3961,300.5718,236585.0
2021-11-19 09:30:00,309.07,310.2,308.37,310.2,81275.0,301.6356,302.7384,300.9524,302.7384,81275.0
2021-11-19 10:00:00,310.27,310.27,309.08,309.18,37369.0,302.8067,302.8067,301.6453,301.7429,37369.0
2021-11-19 10:30:00,309.11,309.81,309.06,309.52,70484.0,301.6746,302.3578,301.6258,302.0747,70484.0
2021-11-19 11:00:00,309.48,310.11,309.46,310.11,1008743.0,302.0357,302.6506,302.0162,302.6506,1008743.0
2021-11-19 11:30:00,310.15,310.34,309.98,310.19,115390.0,302.6896,302.875,302.5237,302.7286,115390.0
2021-11-19 12:00:00,310.15,310.36,310.05,310.21,38159.0,302.6896,302.8945,302.592,302.7481,38159.0
2021-11-19 12:30:00,310.2,310.47,309.85,309.98,19915.0,302.7384,303.0019,302.3968,302.5237,19915.0
2021-11-19 13:00:00,309.88,310.15,309.18,309.19,39038.0,302.4261,302.6896,301.7429,301.7527,39038.0
2021-11-19 13:30:00,309.15,309.55,308.74,309.49,45337.0,301.7136,302.104,301.3135,302.0455,45337.0
2021-11-19 14:00:00,309.53,309.66,309.34,309.41,58581.0,302.0845,302.2114,301.8991,301.9674,58581.0
2021-11-19 14:30:00,309.44,309.55,309.2,309.4,31496.0,301.9967,302.104,301.7624,301.9576,31496.0
2021-11-19 15:00:00,309.34,309.49,309.0,309.26,39802.0,301.8991,302.0455,301.5673,301.821,39802.0
2021-11-19 15:30:00,309.26,309.3,308.8,309.02,142536.0,301.821,301.86,301.3721,301.5868,142536.0
2021-11-22 09:30:00,310.26,311.63,310.1,311.17,114738.0,302.7969,304.134,302.6408,303.6851,114738.0
2021-11-22 10:00:00,311.49,311.95,311.41,311.43,69610.0,303.9974,304.4463,303.9193,303.9388,69610.0
2021-11-22 10:30:00,311.49,311.6,310.24,310.43,77390.0,303.9974,304.1047,302.7774,302.9629,77390.0
2021-11-22 11:00:00,310.4,310.46,308.85,308.96,123136.0,302.9336,302.9921,301.4209,301.5282,123136.0
2021-11-22 11:30:00,308.94,309.27,306.15,306.89,44190.0,301.5087,301.8308,298.7858,299.508,44190.0
2021-11-22 12:00:00,306.76,307.33,306.4,307.01,39431.0,299.3811,299.9374,299.0298,299.6251,39431.0
2021-11-22 12:30:00,307.09,308.14,307.07,307.65,30251.0,299.7032,300.7279,299.6837,300.2497,30251.0
2021-11-22 13:00:00,307.58,308.03,307.25,307.87,151992.0,300.1814,300.6206,299.8593,300.4644,151992.0
2021-11-22 13:30:00,307.91,308.05,307.51,307.53,93430.0,300.5035,300.6401,300.1131,300.1326,93430.0
2021-11-22 14:00:00,307.66,308.14,307.66,307.88,75077.0,300.2595,300.7279,300.2595,300.4742,75077.0
2021-11-22 14:30:00,307.9,308.67,307.88,308.46,127773.0,300.4937,301.2452,300.4742,301.0402,127773.0
2021-11-22 15:00:00,308.57,309.15,308.2,308.31,87053.0,301.1476,301.7136,300.7865,300.8938,87053.0
2021-11-22 15:30:00,308.24,308.35,305.06,305.22,248392.0,300.8255,300.9329,297.722,297.8782,248392.0
2021-11-23 09:30:00,304.67,305.73,303.16,305.52,89273.0,297.3414,298.3759,295.8677,298.171,89273.0
2021-11-23 10:00:00,305.5,305.56,302.32,302.37,80980.0,298.1514,298.21,295.0479,295.0967,80980.0
2021-11-23 10:30:00,302.28,302.78,300.87,300.87,58743.0,295.0089,295.4969,293.6328,293.6328,58743.0
2021-11-23 11:00:00,300.87,302.86,300.41,302.43,105802.0,293.6328,295.5749,293.1839,295.1553,105802.0
2021-11-23 11:30:00,302.38,302.84,301.61,301.84,47565.0,295.1065,295.5554,294.355,294.5795,47565.0
2021-11-23 12:00:00,301.77,302.4,301.22,302.23,26221.0,294.5112,295.126,293.9744,294.9601,26221.0
2021-11-23 12:30:00,302.34,302.47,301.23,301.44,42400.0,295.0675,295.1943,293.9842,294.1891,42400.0
2021-11-23 13:00:00,301.23,301.74,300.87,301.03,40331.0,293.9842,294.4819,293.6328,293.789,40331.0
2021-11-23 13:30:00,301.0,302.2,300.54,301.78,35570.0,293.7597,294.9308,293.3108,294.5209,35570.0
2021-11-23 14:00:00,301.76,302.03,300.93,301.43,60980.0,294.5014,294.7649,293.6914,294.1793,60980.0
2021-11-23 14:30:00,301.53,303.01,301.13,302.86,75825.0,294.2769,295.7213,293.8866,295.5749,75825.0
2021-11-23 15:00:00,302.88,303.51,302.44,302.94,72235.0,295.5945,296.2093,295.165,295.653,72235.0
2021-11-23 15:30:00,303.03,304.03,302.93,303.87,546270.0,295.7409,296.7168,295.6433,296.5607,546270.0
2021-11-24 09:30:00,302.17,302.17,300.5,302.06,87245.0,294.9015,294.9015,293.2717,294.7942,87245.0
2021-11-24 10:00:00,302.03,303.4,301.53,303.36,43002.0,294.7649,296.102,294.2769,296.0629,43002.0
2021-11-24 10:30:00,303.41,303.77,302.86,303.37,19415.0,296.1117,296.4631,295.5749,296.0727,19415.0
2021-11-24 11:00:00,303.27,304.59,302.81,304.56,39045.0,295.9751,297.2633,295.5261,297.2341,39045.0
2021-11-24 11:30:00,304.66,304.92,304.26,304.47,47828.0,297.3316,297.5854,296.9413,297.1462,47828.0
2021-11-24 12:00:00,304.43,304.78,303.94,304.07,35680.0,297.1072,297.4488,296.629,296.7558,35680.0
2021-11-24 12:30:00,304.25,304.77,304.13,304.67,29025.0,296.9315,297.439,296.8144,297.3414,29025.0
2021-11-24 13:00:00,304.75,305.18,304.6,304.97,37037.0,297.4195,297.8391,297.2731,297.6342,37037.0
2021-11-24 13:30:00,305.1,305.1,304.51,304.52,33604.0,297.7611,297.7611,297.1853,297.195,33604.0
2021-11-24 14:00:00,304.63,305.11,303.65,304.11,81802.0,297.3024,297.7708,296.3459,296.7949,81802.0
2021-11-24 14:30:00,304.15,305.01,304.15,304.94,41784.0,296.8339,297.6732,296.8339,297.6049,41784.0
2021-11-24 15:00:00,304.92,305.55,304.68,305.44,38727.0,297.5854,298.2002,297.3512,298.0929,38727.0
2021-11-24 15:30:00,305.44,305.66,305.09,305.66,322558.0,298.0929,298.3076,297.7513,298.3076,322558.0
2021-11-26 09:30:00,302.33,303.95,301.5,302.73,89722.0,295.0577,296.6387,294.2477,295.4481,89722.0
2021-11-26 10:00:00,302.4,302.56,300.33,301.63,45336.0,295.126,295.2822,293.1058,294.3745,45336.0
2021-11-26 10:30:00,301.67,301.7,300.24,300.7,86599.0,294.4136,294.4428,293.018,293.4669,86599.0
2021-11-26 11:00:00,300.41,300.48,298.94,299.73,55644.0,293.1839,293.2522,291.7492,292.5202,55644.0
2021-11-26 11:30:00,299.68,300.46,299.46,300.0,81889.0,292.4714,293.2327,292.2567,292.7837,81889.0
2021-11-26 12:00:00,299.86,300.78,299.5,300.72,69491.0,292.6471,293.545,292.2958,293.4864,69491.0
2021-11-26 12:30:00,300.72,301.12,298.2,299.15,299141.0,293.4864,293.8768,291.027,291.9542,299141.0
2021-11-29 09:30:00,302.62,303.69,301.86,303.41,117850.0,295.3407,296.385,294.599,296.1117,117850.0
2021-11-29 10:00:00,303.48,303.54,302.65,302.8,92166.0,296.18,296.2386,295.37,295.5164,92166.0
2021-11-29 10:30:00,302.64,302.99,302.08,302.93,63706.0,295.3602,295.7018,294.8137,295.6433,63706.0
2021-11-29 11:00:00,302.86,303.71,302.77,303.23,41611.0,295.5749,296.4045,295.4871,295.936,41611.0
2021-11-29 11:30:00,303.31,304.41,303.31,304.41,30754.0,296.0141,297.0877,296.0141,297.0877,30754.0
2021-11-29 12:00:00,304.38,304.98,304.3,304.88,55500.0,297.0584,297.644,296.9803,297.5464,55500.0
2021-11-29 12:30:00,304.96,305.34,304.87,305.27,65867.0,297.6244,297.9953,297.5366,297.927,65867.0
2021-11-29 13:00:00,305.27,305.56,304.95,305.14,57351.0,297.927,298.21,297.6147,297.8001,57351.0
2021-11-29 13:30:00,305.19,305.37,304.8,305.34,40833.0,297.8489,298.0246,297.4683,297.9953,40833.0
2021-11-29 14:00:00,305.21,305.24,304.83,304.89,28592.0,297.8684,297.8977,297.4976,297.5561,28592.0
2021-11-29 14:30:00,304.88,305.2,304.5,304.86,47210.0,297.5464,297.8587,297.1755,297.5268,47210.0
2021-11-29 15:00:00,304.98,305.38,304.63,305.06,60598.0,297.644,298.0343,297.3024,297.722,60598.0
2021-11-29 15:30:00,304.98,305.26,304.2,304.48,147392.0,297.644,297.9172,296.8827,297.156,147392.0
2021-11-30 09:30:00,303.4,304.68,302.99,304.37,110695.0,296.102,297.3512,295.7018,297.0486,110695.0
2021-11-30 10:00:00,304.34,305.35,304.02,304.72,83002.0,297.0193,298.0051,296.707,297.3902,83002.0
2021-11-30 10:30:00,304.83,305.27,300.15,300.15,95275.0,297.4976,297.927,292.9301,292.9301,95275.0
2021-11-30 11:00:00,300.13,301.46,299.53,300.68,90391.0,292.9106,294.2086,292.325,293.4474,90391.0
2021-11-30 11:30:00,300.55,300.95,299.0,299.87,102842.0,293.3205,293.7109,291.8078,292.6569,102842.0
2021-11-30 12:00:00,299.74,300.15,298.75,300.01,50775.0,292.53,292.9301,291.5638,292.7935,50775.0
2021-11-30 12:30:00,299.96,300.37,299.54,299.6,29579.0,292.7447,293.1448,292.3348,292.3934,29579.0
2021-11-30 13:00:00,299.77,299.95,299.26,299.81,57334.0,292.5593,292.7349,292.0615,292.5983,57334.0
2021-11-30 13:30:00,299.74,301.24,299.74,301.24,48935.0,292.53,293.9939,292.53,293.9939,48935.0
2021-11-30 14:00:00,301.18,301.54,300.77,300.96,87016.0,293.9354,294.2867,293.5352,293.7206,87016.0
2021-11-30 14:30:00,300.98,301.31,299.89,300.14,125073.0,293.7402,294.0622,292.6764,292.9204,125073.0
2021-11-30 15:00:00,300.18,300.35,299.52,299.59,90754.0,292.9594,293.1253,292.3153,292.3836,90754.0
2021-11-30 15:30:00,299.62,300.37,299.17,299.78,209296.0,292.4129,293.1448,291.9737,292.569,209296.0
2021-12-01 09:30:00,303.18,303.55,302.12,302.97,126741.0,295.8872,296.2483,294.8527,295.6823,126741.0
2021-12-01 10:00:00,303.16,303.85,302.72,302.92,57788.0,295.8677,296.5411,295.4383,295.6335,57788.0
2021-12-01 10:30:00,302.9,303.83,302.17,303.81,78452.0,295.614,296.5216,294.9015,296.5021,78452.0
2021-12-01 11:00:00,303.85,304.52,303.44,304.11,60028.0,296.5411,297.195,296.141,296.7949,60028.0
2021-12-01 11:30:00,304.14,304.28,302.72,302.93,53423.0,296.8242,296.9608,295.4383,295.6433,53423.0
2021-12-01 12:00:00,302.9,303.61,302.75,302.77,42227.0,295.614,296.3069,295.4676,295.4871,42227.0
2021-12-01 12:30:00,303.0,303.08,301.01,301.04,40830.0,295.7116,295.7897,293.7694,293.7987,40830.0
2021-12-01 13:00:00,301.13,301.72,299.95,301.1,83472.0,293.8866,294.4624,292.7349,293.8573,83472.0
2021-12-01 13:30:00,301.11,301.23,299.1,300.53,160645.0,293.867,293.9842,291.9054,293.301,160645.0
2021-12-01 14:00:00,300.1,300.61,298.62,300.01,113332.0,292.8813,293.3791,291.4369,292.7935,113332.0
2021-12-01 14:30:00,299.96,300.35,298.96,299.02,93358.0,292.7447,293.1253,291.7688,291.8273,93358.0
2021-12-01 15:00:00,299.17,299.21,295.54,296.2,138226.0,291.9737,292.0127,288.431,289.0751,138226.0
2021-12-01 15:30:00,296.01,297.57,294.09,294.22,440287.0,288.8897,290.4122,287.0159,287.1428,440287.0
2021-12-02 09:30:00,293.33,297.21,293.01,297.02,69893.0,286.2742,290.0609,285.9619,289.8754,69893.0
2021-12-02 10:00:00,296.95,297.53,294.41,295.77,102598.0,289.8071,290.3732,287.3282,288.6555,102598.0
2021-12-02 10:30:00,295.78,295.96,293.13,295.48,153750.0,288.6652,288.8409,286.079,288.3725,153750.0
2021-12-02 11:00:00,295.45,297.17,294.9,296.66,128798.0,288.3432,290.0218,287.8064,289.5241,128798.0
2021-12-02 11:30:00,296.74,296.92,295.28,296.88,75698.0,289.6022,289.7778,288.1773,289.7388,75698.0
2021-12-02 12:00:00,296.73,298.41,296.41,298.3,80432.0,289.5924,291.232,289.2801,291.1246,80432.0
2021-12-02 12:30:00,298.29,298.35,297.33,297.54,51945.0,291.1149,291.1734,290.178,290.3829,51945.0
2021-12-02 13:00:00,297.58,297.74,296.48,296.55,95298.0,290.422,290.5781,289.3484,289.4167,95298.0
2021-12-02 13:30:00,296.4,297.8,296.29,297.74,67462.0,289.2703,290.6367,289.163,290.5781,67462.0
2021-12-02 14:00:00,297.64,297.95,297.06,297.88,70864.0,290.4805,290.7831,289.9145,290.7147,70864.0
2021-12-02 14:30:00,297.95,297.98,296.83,297.42,99175.0,290.7831,290.8123,289.69,290.2658,99175.0
2021-12-02 15:00:00,297.61,298.18,297.06,297.34,222866.0,290.4512,291.0075,289.9145,290.1877,222866.0
2021-12-02 15:30:00,297.42,298.74,296.77,297.71,407267.0,290.2658,291.554,289.6314,290.5488,407267.0
2021-12-03 09:30:00,298.42,299.34,294.6,294.89,118040.0,291.2417,292.1396,287.5136,287.7967,118040.0
2021-12-03 10:00:00,295.3,295.38,292.96,294.39,168057.0,288.1968,288.2749,285.9131,287.3087,168057.0
2021-12-03 10:30:00,294.24,294.24,291.35,291.72,114367.0,287.1623,287.1623,284.3418,284.7029,114367.0
2021-12-03 11:00:00,291.72,292.25,290.58,292.15,127335.0,284.7029,285.2202,283.5903,285.1226,127335.0
2021-12-03 11:30:00,292.37,292.48,289.82,289.84,82764.0,285.3373,285.4446,282.8486,282.8681,82764.0
2021-12-03 12:00:00,289.96,291.32,289.6,291.18,56403.0,282.9852,284.3125,282.6339,284.1759,56403.0
2021-12-03 12:30:00,291.19,292.03,290.45,291.22,89248.0,284.1857,285.0055,283.4635,284.2149,89248.0
2021-12-03 13:00:00,290.79,292.12,290.66,291.38,86365.0,283.7953,285.0933,283.6684,284.3711,86365.0
2021-12-03 13:30:00,291.15,291.29,289.89,290.07,54905.0,284.1466,284.2833,282.9169,283.0926,54905.0
2021-12-03 14:00:00,290.15,291.1,289.57,290.7,83117.0,283.1707,284.0978,282.6046,283.7074,83117.0
2021-12-03 14:30:00,290.82,290.84,289.82,289.83,34664.0,283.8246,283.8441,282.8486,282.8584,34664.0
2021-12-03 15:00:00,289.84,291.06,289.33,290.67,60745.0,282.8681,284.0588,282.3704,283.6782,60745.0
2021-12-03 15:30:00,290.69,292.77,289.9,292.63,141121.0,283.6977,285.7277,282.9267,285.591,141121.0
2021-12-06 09:30:00,293.23,293.71,290.3,292.77,131004.0,286.1766,286.645,283.3171,285.7277,131004.0
2021-12-06 10:00:00,292.58,294.52,291.36,294.21,135294.0,285.5422,287.4356,284.3516,287.133,135294.0
2021-12-06 10:30:00,294.45,294.57,292.62,293.7,86764.0,287.3672,287.4844,285.5813,286.6353,86764.0
2021-12-06 11:00:00,293.87,293.87,292.63,293.23,129798.0,286.8012,286.8012,285.591,286.1766,129798.0
2021-12-06 11:30:00,293.09,294.13,292.95,293.42,45028.0,286.04,287.0549,285.9033,286.362,45028.0
2021-12-06 12:00:00,293.38,294.55,293.17,294.44,248994.0,286.323,287.4648,286.118,287.3575,248994.0
2021-12-06 12:30:00,294.42,295.27,294.22,295.22,55317.0,287.338,288.1675,287.1428,288.1187,55317.0
2021-12-06 13:00:00,295.3,296.16,294.96,295.99,58444.0,288.1968,289.0361,287.865,288.8702,58444.0
2021-12-06 13:30:00,295.95,296.22,295.71,296.02,32249.0,288.8312,289.0947,288.5969,288.8995,32249.0
2021-12-06 14:00:00,296.03,296.45,295.9,296.17,67370.0,288.9092,289.3191,288.7824,289.0459,67370.0
2021-12-06 14:30:00,296.36,296.39,295.16,295.25,86422.0,289.2313,289.2606,288.0602,288.148,86422.0
2021-12-06 15:00:00,295.33,296.03,295.06,295.54,161243.0,288.2261,288.9092,287.9626,288.431,161243.0
2021-12-06 15:30:00,295.51,295.88,295.04,295.4,241692.0,288.4017,288.7628,287.943,288.2944,241692.0
2021-12-07 09:30:00,300.54,302.67,300.27,302.65,185915.0,293.3108,295.3895,293.0472,295.37,185915.0
2021-12-07 10:00:00,302.81,303.55,302.43,303.04,50734.0,295.5261,296.2483,295.1553,295.7506,50734.0
2021-12-07 10:30:00,303.03,304.03,303.03,303.62,133055.0,295.7409,296.7168,295.7409,296.3167,133055.0
2021-12-07 11:00:00,303.76,304.19,303.39,303.57,63666.0,296.4533,296.873,296.0922,296.2679,63666.0
2021-12-07 11:30:00,303.67,304.05,303.5,303.71,67112.0,296.3655,296.7363,296.1996,296.4045,67112.0
2021-12-07 12:00:00,303.7,304.12,303.67,303.82,36933.0,296.3947,296.8046,296.3655,296.5119,36933.0
2021-12-07 12:30:00,303.87,304.4,303.83,304.32,61976.0,296.5607,297.0779,296.5216,296.9998,61976.0
2021-12-07 13:00:00,304.22,304.32,303.68,304.05,39978.0,296.9022,296.9998,296.3752,296.7363,39978.0
2021-12-07 13:30:00,304.08,304.52,303.93,304.42,81964.0,296.7656,297.195,296.6192,297.0974,81964.0
2021-12-07 14:00:00,304.38,304.38,303.84,304.08,108488.0,297.0584,297.0584,296.5314,296.7656,108488.0
2021-12-07 14:30:00,304.05,304.1,303.55,303.82,150099.0,296.7363,296.7851,296.2483,296.5119,150099.0
2021-12-07 15:00:00,303.79,304.0,303.13,303.18,91974.0,296.4826,296.6875,295.8385,295.8872,91974.0
2021-12-07 15:30:00,303.13,304.12,302.62,304.12,200320.0,295.8385,296.8046,295.3407,296.8046,200320.0
2021-12-08 09:30:00,304.59,305.23,302.9,303.94,199055.0,297.2633,297.8879,295.614,296.629,199055.0
2021-12-08 10:00:00,303.83,304.81,303.52,303.88,58475.0,296.5216,297.478,296.2191,296.5704,58475.0
2021-12-08 10:30:00,303.86,304.44,303.72,304.02,57099.0,296.5509,297.1169,296.4143,296.707,57099.0
2021-12-08 11:00:00,304.02,304.74,303.63,304.74,108462.0,296.707,297.4097,296.3264,297.4097,108462.0
2021-12-08 11:30:00,304.74,305.07,304.44,304.91,45590.0,297.4097,297.7318,297.1169,297.5756,45590.0
2021-12-08 12:00:00,304.8,304.95,304.37,304.65,82485.0,297.4683,297.6147,297.0486,297.3219,82485.0
2021-12-08 12:30:00,304.65,305.21,304.51,304.93,47490.0,297.3219,297.8684,297.1853,297.5952,47490.0
2021-12-08 13:00:00,304.92,305.31,304.83,305.18,64086.0,297.5854,297.966,297.4976,297.8391,64086.0
2021-12-08 13:30:00,305.15,305.74,305.1,305.33,74700.0,297.8099,298.3857,297.7611,297.9855,74700.0
2021-12-08 14:00:00,305.33,305.49,304.75,305.3,106874.0,297.9855,298.1417,297.4195,297.9563,106874.0
2021-12-08 14:30:00,305.38,305.65,305.11,305.63,93323.0,298.0343,298.2978,297.7708,298.2783,93323.0
2021-12-08 15:00:00,305.63,305.82,305.28,305.74,72761.0,298.2783,298.4637,297.9367,298.3857,72761.0
2021-12-08 15:30:00,305.71,306.24,305.38,305.97,233973.0,298.3564,298.8736,298.0343,298.6101,233973.0
2021-12-09 09:30:00,305.45,306.55,305.01,305.29,52688.0,298.1026,299.1762,297.6732,297.9465,52688.0
2021-12-09 10:00:00,305.25,305.71,304.26,304.27,68173.0,297.9075,298.3564,296.9413,296.951,68173.0
2021-12-09 10:30:00,304.05,304.73,303.83,304.65,21647.0,296.7363,297.4,296.5216,297.3219,21647.0
2021-12-09 11:00:00,304.6,305.24,304.19,305.22,66413.0,297.2731,297.8977,296.873,297.8782,66413.0
2021-12-09 11:30:00,305.29,305.41,304.34,304.52,85165.0,297.9465,298.0636,297.0193,297.195,85165.0
2021-12-09 12:00:00,304.49,304.65,304.07,304.34,27004.0,297.1657,297.3219,296.7558,297.0193,27004.0
2021-12-09 12:30:00,304.32,304.89,304.15,304.84,41590.0,296.9998,297.5561,296.8339,297.5073,41590.0
2021-12-09 13:00:00,304.82,304.83,304.23,304.29,49399.0,297.4878,297.4976,296.912,296.9705,49399.0
2021-12-09 13:30:00,304.29,304.64,303.32,304.05,28286.0,296.9705,297.3121,296.0239,296.7363,28286.0
2021-12-09 14:00:00,304.05,304.27,303.63,303.84,32793.0,296.7363,296.951,296.3264,296.5314,32793.0
2021-12-09 14:30:00,303.87,303.9,303.04,303.24,50242.0,296.5607,296.5899,295.7506,295.9458,50242.0
2021-12-09 15:00:00,303.22,303.68,302.23,302.56,138854.0,295.9263,296.3752,294.9601,295.2822,138854.0
2021-12-09 15:30:00,302.56,303.35,302.06,302.23,78047.0,295.2822,296.0532,294.7942,294.9601,78047.0
2021-12-10 09:30:00,304.21,305.66,303.32,303.57,89986.0,296.8925,298.3076,296.0239,296.2679,89986.0
2021-12-10 10:00:00,303.65,305.13,303.57,304.88,51331.0,296.3459,297.7903,296.2679,297.5464,51331.0
2021-12-10 10:30:00,304.8,304.89,302.83,303.31,44301.0,297.4683,297.5561,295.5457,296.0141,44301.0
2021-12-10 11:00:00,303.32,303.42,302.19,303.41,65495.0,296.0239,296.1215,294.9211,296.1117,65495.0
2021-12-10 11:30:00,303.46,304.33,302.82,304.01,29233.0,296.1605,297.0096,295.5359,296.6973,29233.0
2021-12-10 12:00:00,304.06,304.15,303.63,303.86,62413.0,296.7461,296.8339,296.3264,296.5509,62413.0
2021-12-10 12:30:00,303.9,304.16,303.31,304.07,29173.0,296.5899,296.8437,296.0141,296.7558,29173.0
2021-12-10 13:00:00,304.15,304.5,303.92,304.28,79582.0,296.8339,297.1755,296.6094,296.9608,79582.0
2021-12-10 13:30:00,304.31,304.34,303.87,304.1,80545.0,296.9901,297.0193,296.5607,296.7851,80545.0
2021-12-10 14:00:00,304.08,304.39,303.97,304.2,67404.0,296.7656,297.0681,296.6582,296.8827,67404.0
2021-12-10 14:30:00,304.23,304.3,303.62,303.69,103640.0,296.912,296.9803,296.3167,296.385,103640.0
2021-12-10 15:00:00,303.71,304.41,303.48,304.31,72653.0,296.4045,297.0877,296.18,296.9901,72653.0
2021-12-10 15:30:00,304.3,305.43,304.3,305.33,401453.0,296.9803,298.0831,296.9803,297.9855,401453.0
2021-12-13 09:30:00,304.63,305.32,303.89,304.46,109541.0,297.698,298.3723,296.9748,297.5319,109541.0
2021-12-13 10:00:00,304.37,305.05,302.79,303.12,51983.0,297.4439,298.1084,295.8999,296.2224,51983.0
2021-12-13 10:30:00,303.07,303.65,302.6,303.19,90495.0,296.1735,296.7403,295.7142,296.2908,90495.0
2021-12-13 11:00:00,303.1,303.25,301.84,302.03,221540.0,296.2028,296.3494,294.9715,295.1572,221540.0
2021-12-13 11:30:00,302.05,302.31,301.32,301.71,71874.0,295.1767,295.4308,294.4633,294.8445,71874.0
2021-12-13 12:00:00,301.68,302.38,301.29,302.38,54970.0,294.8151,295.4992,294.434,295.4992,54970.0
2021-12-13 12:30:00,302.34,302.61,301.89,302.09,76358.0,295.4601,295.724,295.0204,295.2158,76358.0
2021-12-13 13:00:00,302.05,302.57,301.88,301.94,74503.0,295.1767,295.6849,295.0106,295.0692,74503.0
2021-12-13 13:30:00,301.98,302.43,301.51,302.26,110302.0,295.1083,295.5481,294.649,295.3819,110302.0
2021-12-13 14:00:00,302.22,302.68,301.91,302.44,95096.0,295.3428,295.7924,295.0399,295.5578,95096.0
2021-12-13 14:30:00,302.45,302.73,302.22,302.72,84445.0,295.5676,295.8412,295.3428,295.8315,84445.0
2021-12-13 15:00:00,302.72,302.99,302.14,302.14,142646.0,295.8315,296.0953,295.2647,295.2647,142646.0
2021-12-13 15:30:00,302.19,302.78,300.87,301.14,166267.0,295.3135,295.8901,294.0236,294.2874,166267.0
2021-12-14 09:30:00,297.83,299.4,297.18,297.98,113261.0,291.0527,292.587,290.4175,291.1993,113261.0
2021-12-14 10:00:00,297.93,298.27,296.79,297.92,66717.0,291.1505,291.4827,290.0364,291.1407,66717.0
2021-12-14 10:30:00,297.81,298.16,295.32,295.63,48326.0,291.0332,291.3752,288.5999,288.9028,48326.0
2021-12-14 11:00:00,295.53,295.83,294.97,295.78,185852.0,288.8051,289.0983,288.2578,289.0494,185852.0
2021-12-14 11:30:00,295.8,295.87,294.85,295.22,68262.0,289.0689,289.1373,288.1406,288.5021,68262.0
2021-12-14 12:00:00,295.16,295.29,294.48,294.85,67652.0,288.4435,288.5705,287.779,288.1406,67652.0
2021-12-14 12:30:00,294.79,294.97,294.32,294.77,25544.0,288.0819,288.2578,287.6226,288.0624,25544.0
2021-12-14 13:00:00,294.72,295.37,294.68,295.19,53097.0,288.0135,288.6487,287.9744,288.4728,53097.0
2021-12-14 13:30:00,295.21,295.21,294.36,294.56,100079.0,288.4924,288.4924,287.6617,287.8572,100079.0
2021-12-14 14:00:00,294.55,296.06,294.43,295.79,56506.0,287.8474,289.323,287.7301,289.0592,56506.0
2021-12-14 14:30:00,295.77,296.53,295.71,296.32,110925.0,289.0396,289.7823,288.981,289.5771,110925.0
2021-12-14 15:00:00,296.36,297.83,296.3,297.8,196559.0,289.6162,291.0527,289.5576,291.0234,196559.0
2021-12-14 15:30:00,297.75,298.24,296.7,297.53,492317.0,290.9746,291.4534,289.9485,290.7596,492317.0
2021-12-15 09:30:00,297.36,297.81,296.01,296.21,95990.0,290.5934,291.0332,289.2742,289.4696,95990.0
2021-12-15 10:00:00,296.21,296.87,295.83,296.45,67965.0,289.4696,290.1146,289.0983,289.7041,67965.0
2021-12-15 10:30:00,296.53,297.44,296.2,296.37,128476.0,289.7823,290.6716,289.4598,289.626,128476.0
2021-12-15 11:00:00,296.31,296.45,295.52,295.64,146250.0,289.5673,289.7041,288.7953,288.9126,146250.0
2021-12-15 11:30:00,295.63,295.66,294.8,295.05,53261.0,288.9028,288.9321,288.0917,288.336,53261.0
2021-12-15 12:00:00,295.0,295.43,294.54,295.43,33836.0,288.2871,288.7074,287.8376,288.7074,33836.0
2021-12-15 12:30:00,295.41,295.64,295.07,295.4,45695.0,288.6878,288.9126,288.3555,288.678,45695.0
2021-12-15 13:00:00,295.49,295.82,295.38,295.66,76849.0,288.766,289.0885,288.6585,288.9321,76849.0
2021-12-15 13:30:00,295.73,296.54,295.63,296.52,43151.0,289.0005,289.7921,288.9028,289.7726,43151.0
2021-12-15 14:00:00,296.38,299.29,294.89,297.71,169897.0,289.6357,292.4795,288.1796,290.9355,169897.0
2021-12-15 14:30:00,297.62,299.56,297.2,298.75,155683.0,290.8475,292.7434,290.4371,291.9518,155683.0
2021-12-15 15:00:00,299.05,302.98,298.84,302.51,307907.0,292.245,296.0856,292.0398,295.6262,307907.0
2021-12-15 15:30:00,302.56,303.96,301.74,303.82,368398.0,295.6751,297.0433,294.8738,296.9064,368398.0
2021-12-16 09:30:00,304.59,305.0,302.34,302.34,78422.0,297.6589,298.0596,295.4601,295.4601,78422.0
2021-12-16 10:00:00,302.24,302.74,301.04,302.65,48760.0,295.3624,295.851,294.1897,295.7631,48760.0
2021-12-16 10:30:00,302.7,303.01,301.46,301.67,100382.0,295.8119,296.1149,294.6001,294.8054,100382.0
2021-12-16 11:00:00,301.79,301.79,299.8,300.45,71252.0,294.9226,294.9226,292.9779,293.6131,71252.0
2021-12-16 11:30:00,300.54,300.54,299.14,299.27,55214.0,293.7011,293.7011,292.3329,292.46,55214.0
2021-12-16 12:00:00,299.18,299.61,298.35,298.46,109333.0,292.372,292.7922,291.5609,291.6684,109333.0
2021-12-16 12:30:00,298.61,298.83,297.69,297.69,160336.0,291.815,292.03,290.9159,290.9159,160336.0
2021-12-16 13:00:00,297.72,299.0,297.72,298.81,60058.0,290.9452,292.1961,290.9452,292.0104,60058.0
2021-12-16 13:30:00,298.77,299.18,298.24,298.28,45301.0,291.9714,292.372,291.4534,291.4925,45301.0
2021-12-16 14:00:00,298.42,298.51,296.56,296.91,57684.0,291.6293,291.7173,289.8116,290.1537,57684.0
2021-12-16 14:30:00,296.93,297.56,295.6,296.47,102998.0,290.1732,290.7889,288.8735,289.7237,102998.0
2021-12-16 15:00:00,296.34,297.62,295.94,297.39,167272.0,289.5966,290.8475,289.2057,290.6228,167272.0
2021-12-16 15:30:00,297.4,298.29,296.67,296.94,582333.0,290.6325,291.5023,289.9191,290.183,582333.0
2021-12-17 09:30:00,294.47,295.93,292.93,295.07,124548.0,287.7692,289.196,286.2642,288.3555,124548.0
2021-12-17 10:00:00,294.69,295.05,292.92,294.0,48113.0,287.9842,288.336,286.2545,287.3099,48113.0
2021-12-17 10:30:00,294.4,297.58,293.91,297.37,135278.0,287.7008,290.8084,287.2219,290.6032,135278.0
2021-12-17 11:00:00,297.23,298.46,296.78,297.89,55295.0,290.4664,291.6684,290.0266,291.1114,55295.0
2021-12-17 11:30:00,297.87,298.05,294.95,295.88,105085.0,291.0918,291.2677,288.2383,289.1471,105085.0
2021-12-17 12:00:00,295.75,296.47,294.67,295.98,86487.0,289.0201,289.7237,287.9646,289.2448,86487.0
2021-12-17 12:30:00,295.95,296.81,295.6,296.03,76905.0,289.2155,290.056,288.8735,289.2937,76905.0
2021-12-17 13:00:00,296.04,297.27,295.68,297.22,40256.0,289.3035,290.5055,288.9517,290.4566,40256.0
2021-12-17 13:30:00,297.23,297.77,296.64,297.74,51628.0,290.4664,290.9941,289.8898,290.9648,51628.0
2021-12-17 14:00:00,297.73,297.83,296.55,296.82,44302.0,290.955,291.0527,289.8019,290.0657,44302.0
2021-12-17 14:30:00,296.79,297.87,296.66,297.04,117471.0,290.0364,291.0918,289.9094,290.2807,117471.0
2021-12-17 15:00:00,297.05,297.79,296.35,296.64,165510.0,290.2905,291.0137,289.6064,289.8898,165510.0
2021-12-17 15:30:00,296.59,296.67,295.24,295.57,205894.0,289.841,289.9191,288.5217,288.8442,205894.0
2021-12-20 09:30:00,291.98,292.91,291.09,292.53,261397.0,285.3359,286.2447,284.4661,285.8733,261397.0
2021-12-20 10:00:00,292.48,292.63,290.93,291.23,293402.0,285.8245,285.9711,284.3098,284.6029,293402.0
2021-12-20 10:30:00,291.01,292.02,290.47,290.58,85375.0,284.3879,285.375,283.8602,283.9677,85375.0
2021-12-20 11:00:00,290.72,290.92,290.02,290.35,218693.0,284.1045,284.3,283.4205,283.743,218693.0
2021-12-20 11:30:00,290.31,291.28,289.89,291.19,200399.0,283.7039,284.6518,283.2934,284.5638,200399.0
2021-12-20 12:00:00,291.24,291.64,290.72,291.09,46281.0,284.6127,285.0036,284.1045,284.4661,46281.0
2021-12-20 12:30:00,291.06,291.07,290.3,290.34,56926.0,284.4368,284.4466,283.6941,283.7332,56926.0
2021-12-20 13:00:00,290.37,291.03,290.14,290.75,78589.0,283.7625,284.4075,283.5377,284.1339,78589.0
2021-12-20 13:30:00,290.73,291.76,290.42,291.28,54070.0,284.1143,285.1209,283.8114,284.6518,54070.0
2021-12-20 14:00:00,291.25,292.12,291.22,291.31,130166.0,284.6225,285.4727,284.5932,284.6811,130166.0
2021-12-20 14:30:00,291.28,292.07,290.97,291.59,273424.0,284.6518,285.4238,284.3488,284.9547,273424.0
2021-12-20 15:00:00,291.62,292.55,291.62,291.97,346338.0,284.9841,285.8929,284.9841,285.3261,346338.0
2021-12-20 15:30:00,291.95,292.36,291.22,292.12,519917.0,285.3065,285.7072,284.5932,285.4727,519917.0
2021-12-21 09:30:00,294.5,295.44,293.13,293.13,90430.0,287.7985,288.7171,286.4597,286.4597,90430.0
2021-12-21 10:00:00,293.24,294.07,292.37,292.6,67462.0,286.5672,287.3783,285.717,285.9418,67462.0
2021-12-21 10:30:00,292.61,293.61,292.28,293.48,57011.0,285.9515,286.9288,285.629,286.8017,57011.0
2021-12-21 11:00:00,293.53,294.56,293.32,294.2,82077.0,286.8506,287.8572,286.6454,287.5053,82077.0
2021-12-21 11:30:00,294.2,295.69,294.19,295.4,77831.0,287.5053,288.9614,287.4956,288.678,77831.0
2021-12-21 12:00:00,295.4,296.41,295.2,296.39,155596.0,288.678,289.6651,288.4826,289.6455,155596.0
2021-12-21 12:30:00,296.47,296.98,296.32,296.95,65201.0,289.7237,290.2221,289.5771,290.1928,65201.0
2021-12-21 13:00:00,296.93,297.29,296.61,297.26,78423.0,290.1732,290.525,289.8605,290.4957,78423.0
2021-12-21 13:30:00,297.38,298.0,297.35,297.9,27771.0,290.613,291.2189,290.5837,291.1211,27771.0
2021-12-21 14:00:00,297.83,298.23,297.76,298.1,62325.0,291.0527,291.4436,290.9843,291.3166,62325.0
2021-12-21 14:30:00,298.15,298.8,297.85,298.77,96559.0,291.3655,292.0007,291.0723,291.9714,96559.0
2021-12-21 15:00:00,298.75,298.93,297.91,298.13,132906.0,291.9518,292.1277,291.1309,291.3459,132906.0
2021-12-21 15:30:00,298.11,298.97,297.53,298.8,368507.0,291.3264,292.1668,290.7596,292.0007,368507.0
2021-12-22 09:30:00,298.6,300.42,298.51,299.68,78094.0,291.8052,293.5838,291.7173,292.8606,78094.0
2021-12-22 10:00:00,299.71,300.16,298.64,299.58,100387.0,292.89,293.3297,291.8443,292.7629,100387.0
2021-12-22 10:30:00,299.61,301.22,299.61,301.19,119038.0,292.7922,294.3656,292.7922,294.3363,119038.0
2021-12-22 11:00:00,301.22,301.71,300.86,301.48,162466.0,294.3656,294.8445,294.0138,294.6197,162466.0
2021-12-22 11:30:00,301.52,301.86,301.35,301.81,48501.0,294.6588,294.991,294.4926,294.9422,48501.0
2021-12-22 12:00:00,301.84,301.98,301.14,301.45,44180.0,294.9715,295.1083,294.2874,294.5904,44180.0
2021-12-22 12:30:00,301.52,301.63,301.15,301.61,50389.0,294.6588,294.7663,294.2972,294.7467,50389.0
2021-12-22 13:00:00,301.42,301.68,301.01,301.01,46677.0,294.561,294.8151,294.1604,294.1604,46677.0
2021-12-22 13:30:00,301.12,301.36,300.39,300.83,87017.0,294.2679,294.5024,293.5545,293.9845,87017.0
2021-12-22 14:00:00,300.8,300.96,300.32,300.49,75352.0,293.9552,294.1115,293.4861,293.6522,75352.0
2021-12-22 14:30:00,300.59,301.57,300.59,301.57,78320.0,293.7499,294.7076,293.7499,294.7076,78320.0
2021-12-22 15:00:00,301.56,301.91,301.35,301.7,243234.0,294.6979,295.0399,294.4926,294.8347,243234.0
2021-12-22 15:30:00,301.7,302.72,301.41,302.64,462535.0,294.8347,295.8315,294.5513,295.7533,462535.0
2021-12-23 09:30:00,302.58,303.98,302.55,303.89,85841.0,295.6947,297.0628,295.6653,296.9748,85841.0
2021-12-23 10:00:00,303.91,304.46,303.74,304.36,44415.0,296.9944,297.5319,296.8283,297.4341,44415.0
2021-12-23 10:30:00,304.25,304.8,304.06,304.72,47627.0,297.3267,297.8641,297.141,297.786,47627.0
2021-12-23 11:00:00,304.83,305.09,304.7,304.75,55449.0,297.8935,298.1475,297.7664,297.8153,55449.0
2021-12-23 11:30:00,304.79,305.16,304.78,305.13,139400.0,297.8544,298.2159,297.8446,298.1866,139400.0
2021-12-23 12:00:00,305.14,305.2,304.82,304.87,77211.0,298.1964,298.255,297.8837,297.9325,77211.0
2021-12-23 12:30:00,304.87,305.17,304.8,305.17,69002.0,297.9325,298.2257,297.8641,298.2257,69002.0
2021-12-23 13:00:00,305.15,305.36,304.84,305.35,48977.0,298.2062,298.4114,297.9032,298.4016,48977.0
2021-12-23 13:30:00,305.34,305.38,305.12,305.25,48254.0,298.3918,298.4309,298.1769,298.3039,48254.0
2021-12-23 14:00:00,305.29,305.48,305.06,305.32,78256.0,298.343,298.5287,298.1182,298.3723,78256.0
2021-12-23 14:30:00,305.32,305.5,305.15,305.47,79293.0,298.3723,298.5482,298.2062,298.5189,79293.0
2021-12-23 15:00:00,305.49,305.5,305.01,305.19,80718.0,298.5384,298.5482,298.0694,298.2453,80718.0
2021-12-23 15:30:00,305.22,305.86,304.82,304.82,138235.0,298.2746,298.9,297.8837,297.8837,138235.0
2021-12-27 09:30:00,305.57,307.43,305.57,307.14,55845.0,298.6166,300.4343,298.6166,300.1509,55845.0
2021-12-27 10:00:00,307.09,308.08,307.05,308.08,103082.0,300.102,301.0695,300.0629,301.0695,103082.0
2021-12-27 10:30:00,308.26,308.4,307.98,308.32,187620.0,301.2454,301.3822,300.9718,301.304,187620.0
2021-12-27 11:00:00,308.35,308.65,307.89,308.35,186446.0,301.3334,301.6265,300.8838,301.3334,186446.0
2021-12-27 11:30:00,308.35,308.39,308.02,308.33,57928.0,301.3334,301.3724,301.0109,301.3138,57928.0
2021-12-27 12:00:00,308.32,308.69,308.32,308.69,101592.0,301.304,301.6656,301.304,301.6656,101592.0
2021-12-27 12:30:00,308.69,308.75,308.45,308.74,37335.0,301.6656,301.7243,301.4311,301.7145,37335.0
2021-12-27 13:00:00,308.73,309.02,308.59,308.91,33022.0,301.7047,301.9881,301.5679,301.8806,33022.0
2021-12-27 13:30:00,308.91,309.04,308.79,309.03,59356.0,301.8806,302.0077,301.7633,301.9979,59356.0
2021-12-27 14:00:00,309.04,309.22,308.87,309.21,59914.0,302.0077,302.1836,301.8415,302.1738,59914.0
2021-12-27 14:30:00,309.18,309.22,308.78,308.91,120664.0,302.1445,302.1836,301.7536,301.8806,120664.0
2021-12-27 15:00:00,308.88,309.0,308.56,308.98,279444.0,301.8513,301.9686,301.5386,301.949,279444.0
2021-12-27 15:30:00,308.97,309.53,308.78,309.48,456130.0,301.9392,302.4865,301.7536,302.4376,456130.0
2021-12-28 09:30:00,309.92,310.35,308.72,310.13,81239.0,302.8676,303.2878,301.6949,303.0728,81239.0
2021-12-28 10:00:00,309.84,310.11,308.34,309.39,85762.0,302.7894,303.0533,301.3236,302.3497,85762.0
2021-12-28 10:30:00,309.42,309.95,309.06,309.26,148808.0,302.379,302.8969,302.0272,302.2226,148808.0
2021-12-28 11:00:00,309.28,309.64,308.62,308.91,179379.0,302.2422,302.594,301.5972,301.8806,179379.0
2021-12-28 11:30:00,308.93,309.47,308.48,309.41,196152.0,301.9002,302.4279,301.4604,302.3692,196152.0
2021-12-28 12:00:00,309.44,309.45,308.5,308.5,27274.0,302.3986,302.4083,301.4799,301.4799,27274.0
2021-12-28 12:30:00,308.58,308.58,307.93,308.36,37159.0,301.5581,301.5581,300.9229,301.3431,37159.0
2021-12-28 13:00:00,308.29,308.49,307.9,308.32,36711.0,301.2747,301.4702,300.8936,301.304,36711.0
2021-12-28 13:30:00,308.34,308.34,307.89,308.27,26339.0,301.3236,301.3236,300.8838,301.2552,26339.0
2021-12-28 14:00:00,308.26,308.29,307.56,308.17,95403.0,301.2454,301.2747,300.5613,301.1575,95403.0
2021-12-28 14:30:00,308.14,308.37,307.93,308.29,53195.0,301.1281,301.3529,300.9229,301.2747,53195.0
2021-12-28 15:00:00,308.29,308.58,307.96,308.34,98956.0,301.2747,301.5581,300.9522,301.3236,98956.0
2021-12-28 15:30:00,308.35,308.9,307.9,308.17,200631.0,301.3334,301.8708,300.8936,301.1575,200631.0
2021-12-29 09:30:00,308.18,309.17,308.0,308.49,114828.0,301.1672,302.1347,300.9913,301.4702,114828.0
2021-12-29 10:00:00,308.46,308.46,306.56,307.44,132461.0,301.4409,301.4409,299.5841,300.4441,132461.0
2021-12-29 10:30:00,307.44,308.07,307.23,308.05,75205.0,300.4441,301.0597,300.2388,301.0402,75205.0
2021-12-29 11:00:00,307.97,308.31,307.76,307.76,47179.0,300.962,301.2943,300.7568,300.7568,47179.0
2021-12-29 11:30:00,307.69,307.79,307.37,307.42,50177.0,300.6884,300.7861,300.3757,300.4245,50177.0
2021-12-29 12:00:00,307.49,307.6,307.19,307.19,22826.0,300.4929,300.6004,300.1998,300.1998,22826.0
2021-12-29 12:30:00,307.18,307.52,307.03,307.52,26370.0,300.19,300.5222,300.0434,300.5222,26370.0
2021-12-29 13:00:00,307.52,307.79,307.46,307.55,33862.0,300.5222,300.7861,300.4636,300.5516,33862.0
2021-12-29 13:30:00,307.54,308.02,307.45,307.92,44016.0,300.5418,301.0109,300.4538,300.9131,44016.0
2021-12-29 14:00:00,307.87,308.17,307.81,308.12,91466.0,300.8643,301.1575,300.8056,301.1086,91466.0
2021-12-29 14:30:00,308.12,308.44,308.09,308.4,70546.0,301.1086,301.4213,301.0793,301.3822,70546.0
2021-12-29 15:00:00,308.4,308.4,308.15,308.26,106174.0,301.3822,301.3822,301.1379,301.2454,106174.0
2021-12-29 15:30:00,308.27,308.95,308.22,308.22,177004.0,301.2552,301.9197,301.2063,301.2063,177004.0
2021-12-30 09:30:00,308.07,308.94,307.83,308.61,96738.0,301.0597,301.9099,300.8252,301.5874,96738.0
2021-12-30 10:00:00,308.64,309.68,308.56,309.56,44151.0,301.6168,302.6331,301.5386,302.5158,44151.0
2021-12-30 10:30:00,309.56,309.6,308.97,308.99,45360.0,302.5158,302.5549,301.9392,301.9588,45360.0
2021-12-30 11:00:00,308.95,309.34,308.81,309.26,102079.0,301.9197,302.3008,301.7829,302.2226,102079.0
2021-12-30 11:30:00,309.24,309.27,308.98,309.25,39799.0,302.2031,302.2324,301.949,302.2129,39799.0
2021-12-30 12:00:00,309.24,309.48,309.02,309.2,29411.0,302.2031,302.4376,301.9881,302.164,29411.0
2021-12-30 12:30:00,309.21,309.36,309.08,309.31,29209.0,302.1738,302.3204,302.0467,302.2715,29209.0
2021-12-30 13:00:00,309.27,309.31,309.09,309.23,23025.0,302.2324,302.2715,302.0565,302.1933,23025.0
2021-12-30 13:30:00,309.22,309.39,309.12,309.17,29155.0,302.1836,302.3497,302.0858,302.1347,29155.0
2021-12-30 14:00:00,309.11,309.11,308.69,309.01,94011.0,302.0761,302.0761,301.6656,301.9783,94011.0
2021-12-30 14:30:00,308.98,309.13,308.91,308.96,38392.0,301.949,302.0956,301.8806,301.9295,38392.0
2021-12-30 15:00:00,308.99,308.99,308.42,308.5,159389.0,301.9588,301.9588,301.4018,301.4799,159389.0
2021-12-30 15:30:00,308.5,308.64,306.89,307.24,571719.0,301.4799,301.6168,299.9066,300.2486,571719.0
2021-12-31 09:30:00,306.6,307.69,306.55,306.66,122285.0,299.6232,300.6884,299.5743,299.6818,122285.0
2021-12-31 10:00:00,306.72,307.21,306.04,306.96,35838.0,299.7404,300.2193,299.0759,299.975,35838.0
2021-12-31 10:30:00,306.93,306.95,306.29,306.77,69432.0,299.9457,299.9652,299.3202,299.7893,69432.0
2021-12-31 11:00:00,306.81,306.98,306.28,306.93,139457.0,299.8284,299.9945,299.3105,299.9457,139457.0
2021-12-31 11:30:00,306.93,306.98,306.38,306.51,61658.0,299.9457,299.9945,299.4082,299.5352,61658.0
2021-12-31 12:00:00,306.47,306.69,306.09,306.27,95028.0,299.4961,299.7111,299.1248,299.3007,95028.0
2021-12-31 12:30:00,306.31,306.76,306.23,306.74,58000.0,299.3398,299.7795,299.2616,299.76,58000.0
2021-12-31 13:00:00,306.75,306.92,306.63,306.83,49781.0,299.7698,299.9359,299.6525,299.8479,49781.0
2021-12-31 13:30:00,306.78,306.89,306.41,306.63,35522.0,299.7991,299.9066,299.4375,299.6525,35522.0
2021-12-31 14:00:00,306.63,306.8,306.3,306.47,106731.0,299.6525,299.8186,299.33,299.4961,106731.0
2021-12-31 14:30:00,306.46,306.7,306.31,306.42,30171.0,299.4864,299.7209,299.3398,299.4473,30171.0
2021-12-31 15:00:00,306.42,306.8,306.38,306.71,72987.0,299.4473,299.8186,299.4082,299.7307,72987.0
2021-12-31 15:30:00,306.84,306.84,305.5,305.61,426491.0,299.8577,299.8577,298.5482,298.6557,426491.0
2022-01-03 09:30:00,306.67,308.07,304.62,305.09,269879.0,299.6916,301.0597,297.6882,298.1475,269879.0
2022-01-03 10:00:00,305.21,306.73,305.03,306.56,260166.0,298.2648,299.7502,298.0889,299.5841,260166.0
2022-01-03 10:30:00,306.62,306.84,306.12,306.67,316025.0,299.6427,299.8577,299.1541,299.6916,316025.0
2022-01-03 11:00:00,306.67,306.74,305.63,306.07,161193.0,299.6916,299.76,298.6752,299.1052,161193.0
2022-01-03 11:30:00,306.1,306.45,305.46,305.81,179182.0,299.1346,299.4766,298.5091,298.8512,179182.0
2022-01-03 12:00:00,305.8,306.29,305.48,306.21,482190.0,298.8414,299.3202,298.5287,299.2421,482190.0
2022-01-03 12:30:00,306.25,306.48,306.03,306.23,123598.0,299.2811,299.5059,299.0661,299.2616,123598.0
2022-01-03 13:00:00,306.25,306.56,306.01,306.42,94096.0,299.2811,299.5841,299.0466,299.4473,94096.0
2022-01-03 13:30:00,306.45,307.1,306.35,307.01,95139.0,299.4766,300.1118,299.3789,300.0238,95139.0
2022-01-03 14:00:00,307.0,307.28,306.87,307.17,208735.0,300.0141,300.2877,299.887,300.1802,208735.0
2022-01-03 14:30:00,307.17,307.66,306.95,307.29,122457.0,300.1802,300.6591,299.9652,300.2975,122457.0
2022-01-03 15:00:00,307.27,307.7,307.18,307.46,213484.0,300.2779,300.6981,300.19,300.4636,213484.0
2022-01-03 15:30:00,307.44,307.75,306.95,307.73,444828.0,300.4441,300.747,299.9652,300.7275,444828.0
2022-01-04 09:30:00,308.11,308.38,307.3,307.35,64129.0,301.0988,301.3627,300.3072,300.3561,64129.0
2022-01-04 10:00:00,307.09,307.21,305.94,306.56,70066.0,300.102,300.2193,298.9782,299.5841,70066.0
2022-01-04 10:30:00,306.56,306.67,303.77,303.82,122512.0,299.5841,299.6916,296.8576,296.9064,122512.0
2022-01-04 11:00:00,303.62,303.62,302.72,303.14,125023.0,296.711,296.711,295.8315,296.2419,125023.0
2022-01-04 11:30:00,303.2,304.26,303.18,303.51,84300.0,296.3005,297.3364,296.281,296.6035,84300.0
2022-01-04 12:00:00,303.5,303.86,303.03,303.59,43185.0,296.5937,296.9455,296.1344,296.6817,43185.0
2022-01-04 12:30:00,303.56,303.66,302.9,303.01,99225.0,296.6524,296.7501,296.0074,296.1149,99225.0
2022-01-04 13:00:00,303.01,303.57,302.9,303.21,124884.0,296.1149,296.6621,296.0074,296.3103,124884.0
2022-01-04 13:30:00,303.18,303.18,302.09,302.19,127915.0,296.281,296.281,295.2158,295.3135,127915.0
2022-01-04 14:00:00,302.19,302.94,302.17,302.65,77049.0,295.3135,296.0465,295.294,295.7631,77049.0
2022-01-04 14:30:00,302.66,303.7,302.66,303.64,73416.0,295.7728,296.7892,295.7728,296.7305,73416.0
2022-01-04 15:00:00,303.63,304.78,303.63,304.77,138771.0,296.7208,297.8446,296.7208,297.8348,138771.0
2022-01-04 15:30:00,304.79,305.48,304.46,304.49,372687.0,297.8544,298.5287,297.5319,297.5612,372687.0
2022-01-05 09:30:00,303.28,303.28,301.26,302.8,93727.0,296.3787,296.3787,294.4047,295.9096,93727.0
2022-01-05 10:00:00,302.98,303.17,301.99,302.66,52669.0,296.0856,296.2712,295.1181,295.7728,52669.0
2022-01-05 10:30:00,302.41,302.5,301.55,302.33,65344.0,295.5285,295.6165,294.6881,295.4503,65344.0
2022-01-05 11:00:00,302.29,302.46,301.53,302.08,43842.0,295.4113,295.5774,294.6685,295.206,43842.0
2022-01-05 11:30:00,302.18,302.27,301.27,301.48,36570.0,295.3038,295.3917,294.4145,294.6197,36570.0
2022-01-05 12:00:00,301.43,301.65,301.25,301.42,44235.0,294.5708,294.7858,294.3949,294.561,44235.0
2022-01-05 12:30:00,301.38,301.38,300.22,300.22,107617.0,294.522,294.522,293.3884,293.3884,107617.0
2022-01-05 13:00:00,300.24,300.6,299.71,300.51,71778.0,293.4079,293.7597,292.89,293.6718,71778.0
2022-01-05 13:30:00,300.49,300.7,300.13,300.37,58771.0,293.6522,293.8574,293.3004,293.5349,58771.0
2022-01-05 14:00:00,300.35,301.46,298.41,298.69,268031.0,293.5154,294.6001,291.6195,291.8932,268031.0
2022-01-05 14:30:00,298.69,298.93,296.83,297.16,117266.0,291.8932,292.1277,290.0755,290.398,117266.0
2022-01-05 15:00:00,297.08,297.12,295.59,296.01,343060.0,290.3198,290.3589,288.8637,289.2742,343060.0
2022-01-05 15:30:00,295.94,296.84,294.7,294.88,1177545.0,289.2057,290.0853,287.994,288.1699,1177545.0
2022-01-06 09:30:00,293.36,295.92,292.86,293.29,192083.0,286.6845,289.1862,286.1958,286.6161,192083.0
2022-01-06 10:00:00,293.25,294.75,291.26,294.26,216800.0,286.577,288.0428,284.6322,287.564,216800.0
2022-01-06 10:30:00,294.24,295.83,294.22,295.26,194609.0,287.5444,289.0983,287.5249,288.5412,194609.0
2022-01-06 11:00:00,295.35,296.34,294.67,295.1,177872.0,288.6292,289.5966,287.9646,288.3849,177872.0
2022-01-06 11:30:00,295.08,295.75,294.32,295.56,74684.0,288.3653,289.0201,287.6226,288.8344,74684.0
2022-01-06 12:00:00,295.45,295.87,294.96,295.47,85080.0,288.7269,289.1373,288.248,288.7464,85080.0
2022-01-06 12:30:00,295.37,296.35,295.06,295.26,126586.0,288.6487,289.6064,288.3458,288.5412,126586.0
2022-01-06 13:00:00,295.27,295.5,294.42,294.42,121971.0,288.551,288.7758,287.7203,287.7203,121971.0
2022-01-06 13:30:00,294.45,295.2,294.24,295.13,112379.0,287.7497,288.4826,287.5444,288.4142,112379.0
2022-01-06 14:00:00,295.07,295.64,294.47,294.78,137618.0,288.3555,288.9126,287.7692,288.0721,137618.0
2022-01-06 14:30:00,294.81,295.44,294.69,295.24,147183.0,288.1015,288.7171,287.9842,288.5217,147183.0
2022-01-06 15:00:00,295.26,295.97,294.59,294.97,112878.0,288.5412,289.2351,287.8865,288.2578,112878.0
2022-01-06 15:30:00,294.99,295.17,293.41,294.11,394986.0,288.2774,288.4533,286.7333,287.4174,394986.0
2022-01-07 09:30:00,294.06,295.26,292.61,294.76,119363.0,287.3685,288.5412,285.9515,288.0526,119363.0
2022-01-07 10:00:00,294.47,294.65,292.22,292.38,244106.0,287.7692,287.9451,285.5704,285.7268,244106.0
2022-01-07 10:30:00,292.26,292.7,289.89,290.54,266877.0,285.6095,286.0395,283.2934,283.9286,266877.0
2022-01-07 11:00:00,290.56,291.61,290.18,291.58,170667.0,283.9482,284.9743,283.5768,284.945,170667.0
2022-01-07 11:30:00,291.57,292.74,291.29,292.31,137017.0,284.9352,286.0786,284.6616,285.6584,137017.0
2022-01-07 12:00:00,292.3,292.43,291.54,291.75,62144.0,285.6486,285.7756,284.9059,285.1111,62144.0
2022-01-07 12:30:00,291.74,292.13,291.14,292.05,133937.0,285.1013,285.4824,284.515,285.4043,133937.0
2022-01-07 13:00:00,292.07,292.37,291.61,291.63,73407.0,285.4238,285.717,284.9743,284.9938,73407.0
2022-01-07 13:30:00,291.62,292.01,291.21,291.42,91919.0,284.9841,285.3652,284.5834,284.7886,91919.0
2022-01-07 14:00:00,291.5,291.56,290.61,291.01,138023.0,284.8668,284.9254,283.997,284.3879,138023.0
2022-01-07 14:30:00,290.87,292.2,290.87,291.91,72553.0,284.2511,285.5509,284.2511,285.2675,72553.0
2022-01-07 15:00:00,291.93,292.41,291.22,291.41,119114.0,285.287,285.7561,284.5932,284.7788,119114.0
2022-01-07 15:30:00,291.43,291.9,290.72,290.82,202716.0,284.7984,285.2577,284.1045,284.2023,202716.0
2022-01-10 09:30:00,286.92,287.29,283.86,284.18,253924.0,280.391,280.7526,277.4006,277.7134,253924.0
2022-01-10 10:00:00,284.11,284.34,282.92,283.67,263710.0,277.6449,277.8697,276.482,277.215,263710.0
2022-01-10 10:30:00,283.7,283.89,282.32,283.16,191870.0,277.2443,277.43,275.8957,276.7166,191870.0
2022-01-10 11:00:00,283.05,285.58,282.78,285.52,130084.0,276.6091,279.0815,276.3452,279.0229,130084.0
2022-01-10 11:30:00,285.41,285.46,284.26,285.14,145837.0,278.9154,278.9642,277.7915,278.6515,145837.0
2022-01-10 12:00:00,285.06,285.06,283.57,283.71,151166.0,278.5733,278.5733,277.1172,277.254,151166.0
2022-01-10 12:30:00,283.7,285.45,283.47,284.73,155963.0,277.2443,278.9545,277.0195,278.2508,155963.0
2022-01-10 13:00:00,284.79,286.44,284.2,286.24,529346.0,278.3095,279.9219,277.7329,279.7265,529346.0
2022-01-10 13:30:00,286.25,287.4,285.89,287.14,286673.0,279.7362,280.8601,279.3844,280.606,286673.0
2022-01-10 14:00:00,287.14,288.43,287.04,288.31,221943.0,280.606,281.8666,280.5083,281.7494,221943.0
2022-01-10 14:30:00,288.34,288.98,287.61,288.15,212227.0,281.7787,282.4041,281.0653,281.593,212227.0
2022-01-10 15:00:00,288.18,288.61,287.19,288.29,206950.0,281.6223,282.0425,280.6549,281.7298,206950.0
2022-01-10 15:30:00,288.25,290.8,287.92,290.61,426339.0,281.6907,284.1827,281.3682,283.997,426339.0
2022-01-11 09:30:00,290.0,290.22,288.09,289.21,192475.0,283.4009,283.6159,281.5344,282.6289,192475.0
2022-01-11 10:00:00,289.0,290.9,289.0,290.12,118101.0,282.4237,284.2804,282.4237,283.5182,118101.0
2022-01-11 10:30:00,290.12,290.88,288.41,289.25,57797.0,283.5182,284.2609,281.8471,282.668,57797.0
2022-01-11 11:00:00,289.3,292.62,289.3,292.53,256444.0,282.7168,285.9613,282.7168,285.8733,256444.0
2022-01-11 11:30:00,292.61,293.63,292.18,293.59,84490.0,285.9515,286.9483,285.5313,286.9092,84490.0
2022-01-11 12:00:00,293.66,293.67,292.31,292.35,77095.0,286.9776,286.9874,285.6584,285.6974,77095.0
2022-01-11 12:30:00,292.29,293.0,292.29,292.84,65242.0,285.6388,286.3327,285.6388,286.1763,65242.0
2022-01-11 13:00:00,292.71,293.48,292.17,293.16,84430.0,286.0492,286.8017,285.5215,286.489,84430.0
2022-01-11 13:30:00,293.26,293.51,293.07,293.43,61422.0,286.5867,286.831,286.4011,286.7529,61422.0
2022-01-11 14:00:00,293.43,293.52,292.89,293.24,147807.0,286.7529,286.8408,286.2252,286.5672,147807.0
2022-01-11 14:30:00,293.23,294.0,292.79,293.53,126987.0,286.5574,287.3099,286.1274,286.8506,126987.0
2022-01-11 15:00:00,293.58,294.03,293.48,293.77,118385.0,286.8995,287.3392,286.8017,287.0851,118385.0
2022-01-11 15:30:00,293.76,294.01,293.07,293.97,376026.0,287.0754,287.3197,286.4011,287.2806,376026.0
2022-01-12 09:30:00,295.61,297.13,295.26,296.69,147783.0,288.8833,290.3687,288.5412,289.9387,147783.0
2022-01-12 10:00:00,296.78,297.29,296.24,296.76,144720.0,290.0266,290.525,289.4989,290.0071,144720.0
2022-01-12 10:30:00,296.78,296.8,294.26,294.59,137704.0,290.0266,290.0462,287.564,287.8865,137704.0
2022-01-12 11:00:00,294.61,295.05,293.53,294.56,79938.0,287.906,288.336,286.8506,287.8572,79938.0
2022-01-12 11:30:00,294.56,295.44,294.56,295.08,72366.0,287.8572,288.7171,287.8572,288.3653,72366.0
2022-01-12 12:00:00,295.08,295.34,294.42,295.18,83894.0,288.3653,288.6194,287.7203,288.463,83894.0
2022-01-12 12:30:00,295.23,296.0,295.16,295.9,89643.0,288.5119,289.2644,288.4435,289.1667,89643.0
2022-01-12 13:00:00,295.94,295.95,294.94,295.07,85124.0,289.2057,289.2155,288.2285,288.3555,85124.0
2022-01-12 13:30:00,295.08,295.41,294.7,294.83,106978.0,288.3653,288.6878,287.994,288.121,106978.0
2022-01-12 14:00:00,294.77,295.38,294.4,295.32,90652.0,288.0624,288.6585,287.7008,288.5999,90652.0
2022-01-12 14:30:00,295.31,295.34,294.61,295.04,99829.0,288.5901,288.6194,287.906,288.3262,99829.0
2022-01-12 15:00:00,295.03,295.15,294.31,294.61,136602.0,288.3165,288.4337,287.6128,287.906,136602.0
2022-01-12 15:30:00,294.56,295.22,294.3,294.82,563202.0,287.8572,288.5021,287.6031,288.1112,563202.0
2022-01-13 09:30:00,296.03,296.28,295.39,295.77,86724.0,289.2937,289.538,288.6683,289.0396,86724.0
2022-01-13 10:00:00,295.76,295.76,293.85,294.36,55515.0,289.0298,289.0298,287.1633,287.6617,55515.0
2022-01-13 10:30:00,294.3,294.48,291.94,292.53,247173.0,287.6031,287.779,285.2968,285.8733,247173.0
2022-01-13 11:00:00,292.65,293.52,291.97,293.44,121682.0,285.9906,286.8408,285.3261,286.7626,121682.0
2022-01-13 11:30:00,293.43,293.79,292.98,293.2,79310.0,286.7529,287.1047,286.3131,286.5281,79310.0
2022-01-13 12:00:00,293.16,293.16,290.13,290.32,109822.0,286.489,286.489,283.528,283.7136,109822.0
2022-01-13 12:30:00,290.1,290.9,289.58,290.27,114119.0,283.4986,284.2804,282.9905,283.6648,114119.0
2022-01-13 13:00:00,290.23,291.21,289.87,290.87,86979.0,283.6257,284.5834,283.2739,284.2511,86979.0
2022-01-13 13:30:00,290.74,291.12,290.27,291.07,60738.0,284.1241,284.4954,283.6648,284.4466,60738.0
2022-01-13 14:00:00,291.05,291.55,290.11,290.21,74393.0,284.427,284.9156,283.5084,283.6061,74393.0
2022-01-13 14:30:00,290.04,290.21,289.54,290.04,83703.0,283.44,283.6061,282.9514,283.44,83703.0
2022-01-13 15:00:00,290.07,290.07,288.54,289.21,386217.0,283.4693,283.4693,281.9741,282.6289,386217.0
2022-01-13 15:30:00,289.19,289.44,286.98,287.7,145153.0,282.6093,282.8537,280.4496,281.1533,145153.0
2022-01-14 09:30:00,285.67,288.84,284.94,288.66,190946.0,279.1694,282.2673,278.4561,282.0914,190946.0
2022-01-14 10:00:00,288.59,288.8,286.97,287.35,109546.0,282.023,282.2282,280.4399,280.8112,109546.0
2022-01-14 10:30:00,286.99,287.15,286.09,286.46,94165.0,280.4594,280.6158,279.5799,279.9415,94165.0
2022-01-14 11:00:00,286.63,287.19,285.1,285.8,401456.0,280.1076,280.6549,278.6124,279.2965,401456.0
2022-01-14 11:30:00,285.79,287.44,285.61,286.97,131246.0,279.2867,280.8992,279.1108,280.4399,131246.0
2022-01-14 12:00:00,286.84,287.16,286.11,286.62,68675.0,280.3128,280.6255,279.5994,280.0978,68675.0
2022-01-14 12:30:00,286.52,286.84,285.13,285.13,112281.0,280.0001,280.3128,278.6417,278.6417,112281.0
2022-01-14 13:00:00,285.16,285.71,284.68,284.88,106502.0,278.6711,279.2085,278.202,278.3974,106502.0
2022-01-14 13:30:00,284.94,286.58,284.64,286.43,115197.0,278.4561,280.0587,278.1629,279.9122,115197.0
2022-01-14 14:00:00,286.38,286.83,285.87,285.94,190664.0,279.8633,280.3031,279.3649,279.4333,190664.0
2022-01-14 14:30:00,285.89,287.08,285.86,286.33,85821.0,279.3844,280.5474,279.3551,279.8144,85821.0
2022-01-14 15:00:00,286.43,287.92,286.42,287.55,112422.0,279.9122,281.3682,279.9024,281.0067,112422.0
2022-01-14 15:30:00,287.67,288.47,287.65,288.3,379150.0,281.1239,281.9057,281.1044,281.7396,379150.0
2022-01-18 09:30:00,284.03,284.29,282.48,283.77,187442.0,277.5668,277.8209,276.052,277.3127,187442.0
2022-01-18 10:00:00,283.51,285.38,283.06,285.12,100310.0,277.0586,278.886,276.6188,278.632,100310.0
2022-01-18 10:30:00,285.04,285.1,283.13,283.43,147327.0,278.5538,278.6124,276.6872,276.9804,147327.0
2022-01-18 11:00:00,283.38,283.55,282.68,283.02,107098.0,276.9316,277.0977,276.2475,276.5797,107098.0
2022-01-18 11:30:00,282.9,284.22,282.42,284.01,97190.0,276.4625,277.7524,275.9934,277.5472,97190.0
2022-01-18 12:00:00,284.03,284.14,282.88,283.1,67692.0,277.5668,277.6743,276.4429,276.6579,67692.0
2022-01-18 12:30:00,282.92,283.04,282.08,282.26,683155.0,276.482,276.5993,275.6611,275.837,683155.0
2022-01-18 13:00:00,282.25,282.56,281.79,282.14,156887.0,275.8273,276.1302,275.3777,275.7198,156887.0
2022-01-18 13:30:00,282.07,282.77,281.88,282.61,130470.0,275.6514,276.3354,275.4657,276.1791,130470.0
2022-01-18 14:00:00,282.64,283.05,282.25,282.56,172366.0,276.2084,276.6091,275.8273,276.1302,172366.0
2022-01-18 14:30:00,282.53,283.75,282.53,283.43,113363.0,276.1009,277.2931,276.1009,276.9804,113363.0
2022-01-18 15:00:00,283.44,283.61,281.93,282.45,183658.0,276.9902,277.1563,275.5146,276.0227,183658.0
2022-01-18 15:30:00,282.37,282.5,281.12,281.8,434621.0,275.9445,276.0716,274.723,275.3875,434621.0
2022-01-19 09:30:00,283.04,284.94,282.68,284.92,135057.0,276.5993,278.4561,276.2475,278.4365,135057.0
2022-01-19 10:00:00,284.87,284.89,283.0,283.03,115377.0,278.3877,278.4072,276.5602,276.5895,115377.0
2022-01-19 10:30:00,283.09,283.26,281.24,281.76,173925.0,276.6482,276.8143,274.8403,275.3484,173925.0
2022-01-19 11:00:00,281.7,282.22,280.08,280.79,165638.0,275.2898,275.798,273.7067,274.4005,165638.0
2022-01-19 11:30:00,280.98,281.92,280.24,281.79,103567.0,274.5862,275.5048,273.863,275.3777,103567.0
2022-01-19 12:00:00,281.78,283.49,281.72,283.49,71114.0,275.368,277.0391,275.3093,277.0391,71114.0
2022-01-19 12:30:00,283.58,283.73,282.91,283.65,57822.0,277.127,277.2736,276.4723,277.1954,57822.0
2022-01-19 13:00:00,283.72,283.72,282.65,282.7,42100.0,277.2638,277.2638,276.2182,276.267,42100.0
2022-01-19 13:30:00,282.73,282.94,282.17,282.55,90461.0,276.2963,276.5016,275.7491,276.1204,90461.0
2022-01-19 14:00:00,282.43,282.69,280.82,280.82,86225.0,276.0032,276.2573,274.4298,274.4298,86225.0
2022-01-19 14:30:00,280.79,281.87,280.69,281.5,84361.0,274.4005,275.4559,274.3028,275.0943,84361.0
2022-01-19 15:00:00,281.3,281.82,280.37,280.44,125762.0,274.8989,275.4071,273.9901,274.0585,125762.0
2022-01-19 15:30:00,280.4,280.6,278.38,278.54,447174.0,274.0194,274.2148,272.0453,272.2017,447174.0
2022-01-20 09:30:00,280.73,283.23,280.7,283.02,156637.0,274.3419,276.785,274.3125,276.5797,156637.0
2022-01-20 10:00:00,283.14,283.38,282.05,282.94,104080.0,276.697,276.9316,275.6318,276.5016,104080.0
2022-01-20 10:30:00,283.08,283.93,282.86,283.63,203671.0,276.6384,277.469,276.4234,277.1759,203671.0
2022-01-20 11:00:00,283.72,284.17,282.97,283.61,106735.0,277.2638,277.7036,276.5309,277.1563,106735.0
2022-01-20 11:30:00,283.57,283.76,282.58,283.17,94126.0,277.1172,277.3029,276.1498,276.7263,94126.0
2022-01-20 12:00:00,283.15,283.33,282.58,283.22,49765.0,276.7068,276.8827,276.1498,276.7752,49765.0
2022-01-20 12:30:00,283.17,283.46,282.24,282.35,30034.0,276.7263,277.0097,275.8175,275.925,30034.0
2022-01-20 13:00:00,282.36,282.36,281.33,281.58,65972.0,275.9348,275.9348,274.9282,275.1725,65972.0
2022-01-20 13:30:00,281.55,281.83,281.13,281.22,119117.0,275.1432,275.4168,274.7328,274.8207,119117.0
2022-01-20 14:00:00,281.33,282.16,280.4,280.44,360423.0,274.9282,275.7393,274.0194,274.0585,360423.0
2022-01-20 14:30:00,280.43,280.46,279.38,279.52,236961.0,274.0487,274.078,273.0226,273.1594,236961.0
2022-01-20 15:00:00,279.56,279.97,277.24,277.49,217957.0,273.1985,273.5992,270.9313,271.1756,217957.0
2022-01-20 15:30:00,277.46,277.63,274.66,275.06,600293.0,271.1463,271.3124,268.41,268.8009,600293.0
2022-01-21 09:30:00,273.58,275.01,271.77,272.11,266593.0,267.3546,268.752,265.5857,265.918,266593.0
2022-01-21 10:00:00,272.08,272.55,269.85,271.66,452654.0,265.8887,266.348,263.7094,265.4783,452654.0
2022-01-21 10:30:00,271.69,274.95,271.37,274.08,374634.0,265.5076,268.6934,265.1949,267.8432,374634.0
2022-01-21 11:00:00,274.12,275.79,273.57,275.43,118884.0,267.8823,269.5143,267.3448,269.1625,118884.0
2022-01-21 11:30:00,275.34,275.35,272.27,273.04,161236.0,269.0745,269.0843,266.0744,266.8268,161236.0
2022-01-21 12:00:00,273.0,273.77,271.67,272.22,148959.0,266.7878,267.5402,265.488,266.0255,148959.0
2022-01-21 12:30:00,272.19,272.94,271.32,271.94,97726.0,265.9962,266.7291,265.146,265.7519,97726.0
2022-01-21 13:00:00,271.92,272.83,270.87,271.16,106538.0,265.7323,266.6216,264.7062,264.9896,106538.0
2022-01-21 13:30:00,271.11,272.46,271.08,271.4,139329.0,264.9408,266.26,264.9115,265.2242,139329.0
2022-01-21 14:00:00,271.64,272.21,270.44,270.51,135073.0,265.4587,266.0157,264.286,264.3544,135073.0
2022-01-21 14:30:00,270.4,271.31,269.59,269.65,199174.0,264.2469,265.1362,263.4554,263.514,199174.0
2022-01-21 15:00:00,269.56,269.99,268.31,268.71,445444.0,263.426,263.8463,262.2045,262.5954,445444.0
2022-01-21 15:30:00,268.63,270.63,267.92,267.93,661767.0,262.5172,264.4717,261.8234,261.8331,661767.0
2022-01-24 09:30:00,262.86,264.33,260.89,261.76,359861.0,256.8785,258.315,254.9533,255.8035,359861.0
2022-01-24 10:00:00,261.46,262.6,259.17,261.1,139094.0,255.5104,256.6244,253.2725,255.1585,139094.0
2022-01-24 10:30:00,261.3,262.64,260.11,261.22,243068.0,255.354,256.6635,254.1911,255.2758,243068.0
2022-01-24 11:00:00,261.13,261.34,259.54,260.01,91384.0,255.1879,255.3931,253.634,254.0934,91384.0
2022-01-24 11:30:00,260.18,260.4,257.0,258.88,561230.0,254.2595,254.4745,251.1518,252.9891,561230.0
2022-01-24 12:00:00,258.73,258.77,255.0,256.39,201808.0,252.8425,252.8816,249.1974,250.5557,201808.0
2022-01-24 12:30:00,256.42,259.74,255.88,259.2,180581.0,250.585,253.8295,250.0573,253.3018,180581.0
2022-01-24 13:00:00,259.51,262.44,258.86,260.29,126608.0,253.6047,256.4681,252.9695,254.367,126608.0
2022-01-24 13:30:00,260.29,263.99,260.17,263.96,182540.0,254.367,257.9828,254.2497,257.9535,182540.0
2022-01-24 14:00:00,264.2,265.29,261.82,262.19,163617.0,258.188,259.2532,255.8622,256.2237,163617.0
2022-01-24 14:30:00,262.11,263.68,260.33,263.61,152826.0,256.1456,257.6798,254.4061,257.6114,152826.0
2022-01-24 15:00:00,263.56,266.22,262.91,265.53,180001.0,257.5626,260.162,256.9274,259.4877,180001.0
2022-01-24 15:30:00,265.26,270.37,265.03,270.24,1291252.0,259.2239,264.2176,258.9991,264.0906,1291252.0
2022-01-25 09:30:00,265.19,266.32,262.0,262.54,190851.0,259.1555,260.2598,256.0381,256.5658,190851.0
2022-01-25 10:00:00,262.56,264.63,261.41,264.53,163726.0,256.5853,258.6082,255.4615,258.5105,163726.0
2022-01-25 10:30:00,264.57,265.23,262.93,263.23,160743.0,258.5496,259.1946,256.9469,257.2401,160743.0
2022-01-25 11:00:00,263.13,264.16,262.35,263.33,123959.0,257.1424,258.1489,256.3801,257.3378,123959.0
2022-01-25 11:30:00,263.27,263.46,261.27,261.69,104716.0,257.2792,257.4648,255.3247,255.7351,104716.0
2022-01-25 12:00:00,261.53,263.51,261.52,263.25,96359.0,255.5788,257.5137,255.569,257.2596,96359.0
2022-01-25 12:30:00,263.12,263.12,261.76,262.82,100860.0,257.1326,257.1326,255.8035,256.8394,100860.0
2022-01-25 13:00:00,262.6,264.17,261.99,264.17,126868.0,256.6244,258.1587,256.0283,258.1587,126868.0
2022-01-25 13:30:00,264.15,266.17,263.87,266.17,118753.0,258.1391,260.1132,257.8655,260.1132,118753.0
2022-01-25 14:00:00,266.14,267.29,265.18,266.92,147792.0,260.0839,261.2077,259.1457,260.8461,147792.0
2022-01-25 14:30:00,267.08,268.67,266.01,268.53,99594.0,261.0025,262.5563,259.9568,262.4195,99594.0
2022-01-25 15:00:00,268.22,268.27,265.08,265.19,245461.0,262.1165,262.1654,259.048,259.1555,245461.0
2022-01-25 15:30:00,265.31,266.23,263.43,264.14,468175.0,259.2727,260.1718,257.4355,258.1294,468175.0
2022-01-26 09:30:00,270.33,270.61,268.1,269.64,121971.0,264.1785,264.4521,261.9993,263.5042,121971.0
2022-01-26 10:00:00,270.03,271.08,268.16,268.69,85263.0,263.8853,264.9115,262.0579,262.5758,85263.0
2022-01-26 10:30:00,268.4,269.06,267.62,268.61,93231.0,262.2924,262.9374,261.5302,262.4977,93231.0
2022-01-26 11:00:00,268.51,269.79,267.87,269.68,100966.0,262.3999,263.6508,261.7745,263.5433,100966.0
2022-01-26 11:30:00,269.64,270.17,269.2,269.78,76821.0,263.5042,264.0222,263.0742,263.641,76821.0
2022-01-26 12:00:00,269.72,270.59,269.72,270.53,86748.0,263.5824,264.4326,263.5824,264.374,86748.0
2022-01-26 12:30:00,270.54,271.45,270.29,271.27,118932.0,264.3837,265.273,264.1394,265.0971,118932.0
2022-01-26 13:00:00,271.3,271.31,269.96,270.48,137137.0,265.1264,265.1362,263.8169,264.3251,137137.0
2022-01-26 13:30:00,270.42,270.73,270.1,270.25,105978.0,264.2665,264.5694,263.9538,264.1003,105978.0
2022-01-26 14:00:00,270.24,272.97,268.94,270.85,138609.0,264.0906,266.7584,262.8201,264.6867,138609.0
2022-01-26 14:30:00,270.75,271.26,265.16,266.49,218284.0,264.589,265.0874,259.1262,260.4259,218284.0
2022-01-26 15:00:00,266.37,266.37,261.12,264.04,159682.0,260.3086,260.3086,255.1781,258.0316,159682.0
2022-01-26 15:30:00,264.76,264.8,262.31,264.08,786501.0,258.7353,258.7744,256.341,258.0707,786501.0
2022-01-27 09:30:00,267.55,269.26,266.37,268.47,175225.0,261.4618,263.1329,260.3086,262.3608,175225.0
2022-01-27 10:00:00,268.25,269.43,266.87,266.88,234383.0,262.1458,263.299,260.7973,260.807,234383.0
2022-01-27 10:30:00,266.63,267.5,265.16,267.34,162107.0,260.5627,261.4129,259.1262,261.2566,162107.0
2022-01-27 11:00:00,267.45,268.34,266.31,266.58,69057.0,261.3641,262.2338,260.25,260.5138,69057.0
2022-01-27 11:30:00,266.78,268.25,266.41,267.43,75911.0,260.7093,262.1458,260.3477,261.3445,75911.0
2022-01-27 12:00:00,267.12,267.32,264.7,265.0,66988.0,261.0416,261.237,258.6766,258.9698,66988.0
2022-01-27 12:30:00,265.0,265.18,263.35,264.59,163378.0,258.9698,259.1457,257.3573,258.5691,163378.0
2022-01-27 13:00:00,264.5,265.03,261.69,261.82,230034.0,258.4812,258.9991,255.7351,255.8622,230034.0
2022-01-27 13:30:00,261.85,263.56,261.85,263.14,194763.0,255.8915,257.5626,255.8915,257.1521,194763.0
2022-01-27 14:00:00,263.19,264.68,262.03,262.28,109944.0,257.201,258.6571,256.0674,256.3117,109944.0
2022-01-27 14:30:00,262.19,263.44,261.53,262.34,270156.0,256.2237,257.4453,255.5788,256.3703,270156.0
2022-01-27 15:00:00,262.52,263.16,261.2,262.16,267707.0,256.5462,257.1717,255.2563,256.1944,267707.0
2022-01-27 15:30:00,262.37,263.95,261.51,261.89,650611.0,256.3997,257.9437,255.5592,255.9306,650611.0
2022-01-28 09:30:00,264.09,264.74,260.1,260.88,223006.0,258.0805,258.7157,254.1813,254.9436,223006.0
2022-01-28 10:00:00,261.23,263.73,260.31,262.08,208715.0,255.2856,257.7287,254.3865,256.1162,208715.0
2022-01-28 10:30:00,262.3,265.42,261.59,265.26,70264.0,256.3312,259.3802,255.6374,259.2239,70264.0
2022-01-28 11:00:00,265.47,267.26,264.56,266.71,133772.0,259.4291,261.1784,258.5398,260.6409,133772.0
2022-01-28 11:30:00,266.73,268.23,266.08,268.04,211685.0,260.6604,262.1263,260.0252,261.9406,211685.0
2022-01-28 12:00:00,268.04,268.56,266.8,266.93,181155.0,261.9406,262.4488,260.7288,260.8559,181155.0
2022-01-28 12:30:00,266.86,267.55,266.15,266.58,62968.0,260.7875,261.4618,260.0936,260.5138,62968.0
2022-01-28 13:00:00,266.25,267.49,266.15,266.81,188817.0,260.1914,261.4031,260.0936,260.7386,188817.0
2022-01-28 13:30:00,266.87,267.67,266.83,267.16,133304.0,260.7973,261.579,260.7582,261.0807,133304.0
2022-01-28 14:00:00,267.16,267.84,264.27,264.57,143713.0,261.0807,261.7452,258.2564,258.5496,143713.0
2022-01-28 14:30:00,264.52,267.04,264.06,266.9,234777.0,258.5007,260.9634,258.0512,260.8266,234777.0
2022-01-28 15:00:00,266.95,268.24,266.64,267.74,307546.0,260.8754,262.1361,260.5725,261.6475,307546.0
2022-01-28 15:30:00,267.68,271.2,266.83,271.13,576049.0,261.5888,265.0287,260.7582,264.9603,576049.0
2022-01-31 09:30:00,271.88,274.2,270.79,274.18,137364.0,265.6932,267.9605,264.628,267.9409,137364.0
2022-01-31 10:00:00,274.43,276.0,274.34,274.64,97698.0,268.1852,269.7195,268.0973,268.3904,97698.0
2022-01-31 10:30:00,274.85,275.68,274.44,275.58,87611.0,268.5957,269.4068,268.195,269.3091,87611.0
2022-01-31 11:00:00,275.58,276.07,274.65,274.82,269527.0,269.3091,269.7879,268.4002,268.5663,269527.0
2022-01-31 11:30:00,274.92,277.02,274.8,276.81,91922.0,268.6641,270.7163,268.5468,270.5111,91922.0
2022-01-31 12:00:00,276.87,276.87,275.75,276.12,83535.0,270.5697,270.5697,269.4752,269.8368,83535.0
2022-01-31 12:30:00,276.13,276.99,275.79,276.79,59295.0,269.8465,270.687,269.5143,270.4915,59295.0
2022-01-31 13:00:00,276.63,276.78,276.21,276.22,62042.0,270.3352,270.4817,269.9247,269.9345,62042.0
2022-01-31 13:30:00,276.31,276.91,275.95,276.71,190237.0,270.0224,270.6088,269.6706,270.4133,190237.0
2022-01-31 14:00:00,276.75,277.64,276.53,277.61,315905.0,270.4524,271.3222,270.2374,271.2929,315905.0
2022-01-31 14:30:00,277.62,277.72,277.2,277.53,286534.0,271.3026,271.4004,270.8922,271.2147,286534.0
2022-01-31 15:00:00,277.49,277.68,275.72,276.8,428249.0,271.1756,271.3613,269.4459,270.5013,428249.0
2022-01-31 15:30:00,276.76,279.41,276.43,279.1,928044.0,270.4622,273.0519,270.1397,272.749,928044.0
2022-02-01 09:30:00,279.9,280.5,277.92,278.68,216170.0,273.5307,274.1171,271.5958,272.3385,216170.0
2022-02-01 10:00:00,278.73,279.04,276.64,278.22,382907.0,272.3874,272.6903,270.3449,271.889,382907.0
2022-02-01 10:30:00,278.27,278.96,277.16,278.95,57176.0,271.9378,272.6121,270.8531,272.6024,57176.0
2022-02-01 11:00:00,278.9,279.85,278.73,279.46,91422.0,272.5535,273.4819,272.3874,273.1008,91422.0
2022-02-01 11:30:00,279.37,280.37,278.86,280.05,127606.0,273.0128,273.9901,272.5144,273.6773,127606.0
2022-02-01 12:00:00,280.18,280.2,279.12,279.52,110683.0,273.8044,273.8239,272.7685,273.1594,110683.0
2022-02-01 12:30:00,279.39,279.73,278.65,279.73,62370.0,273.0324,273.3646,272.3092,273.3646,62370.0
2022-02-01 13:00:00,279.72,279.83,279.11,279.63,50089.0,273.3548,273.4623,272.7587,273.2669,50089.0
2022-02-01 13:30:00,279.64,279.64,278.83,279.24,44827.0,273.2767,273.2767,272.4851,272.8858,44827.0
2022-02-01 14:00:00,279.28,279.63,278.27,278.7,54071.0,272.9249,273.2669,271.9378,272.3581,54071.0
2022-02-01 14:30:00,278.88,279.24,278.46,279.03,92372.0,272.534,272.8858,272.1235,272.6805,92372.0
2022-02-01 15:00:00,279.01,280.5,278.91,280.43,268221.0,272.661,274.1171,272.5633,274.0487,268221.0
2022-02-01 15:30:00,280.51,281.66,280.12,281.17,549924.0,274.1269,275.2507,273.7457,274.7718,549924.0
2022-02-02 09:30:00,284.24,284.52,281.73,282.84,170426.0,277.772,278.0456,275.3191,276.4038,170426.0
2022-02-02 10:00:00,282.92,284.06,281.82,282.34,155762.0,276.482,277.5961,275.4071,275.9152,155762.0
2022-02-02 10:30:00,282.32,283.1,281.52,282.49,136760.0,275.8957,276.6579,275.1139,276.0618,136760.0
2022-02-02 11:00:00,282.48,282.48,280.4,281.38,127093.0,276.052,276.052,274.0194,274.9771,127093.0
2022-02-02 11:30:00,281.31,281.77,280.28,281.73,86250.0,274.9087,275.3582,273.9021,275.3191,86250.0
2022-02-02 12:00:00,281.7,282.56,281.21,281.82,44926.0,275.2898,276.1302,274.8109,275.4071,44926.0
2022-02-02 12:30:00,281.8,283.44,281.56,283.44,50012.0,275.3875,276.9902,275.153,276.9902,50012.0
2022-02-02 13:00:00,283.42,283.42,282.03,282.18,66098.0,276.9706,276.9706,275.6123,275.7589,66098.0
2022-02-02 13:30:00,282.17,282.88,282.03,282.38,36654.0,275.7491,276.4429,275.6123,275.9543,36654.0
2022-02-02 14:00:00,282.37,282.88,281.64,282.21,146422.0,275.9445,276.4429,275.2312,275.7882,146422.0
2022-02-02 14:30:00,282.3,283.55,282.3,282.99,67794.0,275.8761,277.0977,275.8761,276.5504,67794.0
2022-02-02 15:00:00,282.99,283.76,282.55,283.11,96796.0,276.5504,277.3029,276.1204,276.6677,96796.0
2022-02-02 15:30:00,283.12,283.66,282.73,283.17,278780.0,276.6775,277.2052,276.2963,276.7263,278780.0
2022-02-03 09:30:00,276.13,278.13,275.56,276.24,123706.0,269.8465,271.801,269.2895,269.954,123706.0
2022-02-03 10:00:00,276.31,278.57,275.92,278.28,66290.0,270.0224,272.231,269.6413,271.9476,66290.0
2022-02-03 10:30:00,278.25,278.62,276.75,277.15,53555.0,271.9183,272.2799,270.4524,270.8433,53555.0
2022-02-03 11:00:00,277.1,278.22,276.68,276.86,45007.0,270.7945,271.889,270.384,270.5599,45007.0
2022-02-03 11:30:00,276.83,276.91,275.91,275.91,39129.0,270.5306,270.6088,269.6315,269.6315,39129.0
2022-02-03 12:00:00,275.88,276.14,275.16,275.86,111198.0,269.6022,269.8563,268.8986,269.5827,111198.0
2022-02-03 12:30:00,275.92,276.22,275.28,275.66,71923.0,269.6413,269.9345,269.0159,269.3872,71923.0
2022-02-03 13:00:00,275.67,276.23,275.11,275.94,78128.0,269.397,269.9443,268.8497,269.6609,78128.0
2022-02-03 13:30:00,275.93,276.42,275.43,275.63,52731.0,269.6511,270.1299,269.1625,269.3579,52731.0
2022-02-03 14:00:00,275.55,276.18,275.16,275.27,34756.0,269.2797,269.8954,268.8986,269.0061,34756.0
2022-02-03 14:30:00,275.14,275.25,273.92,274.3,129514.0,268.8791,268.9866,267.6868,268.0582,129514.0
2022-02-03 15:00:00,274.29,275.2,273.9,274.57,175929.0,268.0484,268.9377,267.6673,268.322,175929.0
2022-02-03 15:30:00,274.39,274.42,272.0,272.87,203309.0,268.1461,268.1754,265.8105,266.6607,203309.0
2022-02-04 09:30:00,273.62,274.84,272.06,274.1,390108.0,267.3937,268.5859,265.8691,267.8627,390108.0
2022-02-04 10:00:00,274.36,275.81,274.04,274.09,41560.0,268.1168,269.5338,267.8041,267.853,41560.0
2022-02-04 10:30:00,274.11,274.69,272.73,272.96,79955.0,267.8725,268.4393,266.5239,266.7487,79955.0
2022-02-04 11:00:00,272.74,273.86,272.19,273.6,151728.0,266.5337,267.6282,265.9962,267.3741,151728.0
2022-02-04 11:30:00,273.61,275.09,273.55,274.5,60939.0,267.3839,268.8302,267.3252,268.2536,60939.0
2022-02-04 12:00:00,274.37,274.97,274.06,274.66,39789.0,268.1266,268.7129,267.8236,268.41,39789.0
2022-02-04 12:30:00,274.86,275.78,274.19,275.73,25583.0,268.6054,269.5045,267.9507,269.4556,25583.0
2022-02-04 13:00:00,275.84,277.11,275.84,276.72,64288.0,269.5631,270.8042,269.5631,270.4231,64288.0
2022-02-04 13:30:00,276.85,277.54,276.55,277.33,67182.0,270.5502,271.2244,270.257,271.0192,67182.0
2022-02-04 14:00:00,277.44,277.5,276.48,276.93,71995.0,271.1267,271.1854,270.1886,270.6283,71995.0
2022-02-04 14:30:00,276.99,277.83,276.98,277.71,62287.0,270.687,271.5079,270.6772,271.3906,62287.0
2022-02-04 15:00:00,277.85,278.85,277.85,278.09,79664.0,271.5274,272.5046,271.5274,271.7619,79664.0
2022-02-04 15:30:00,278.13,278.73,276.09,276.16,785409.0,271.801,272.3874,269.8074,269.8759,785409.0
2022-02-07 09:30:00,276.59,278.45,276.1,278.07,79353.0,270.2961,272.1137,269.8172,271.7424,79353.0
2022-02-07 10:00:00,278.05,278.09,276.41,277.27,27901.0,271.7228,271.7619,270.1202,270.9606,27901.0
2022-02-07 10:30:00,277.25,277.95,276.64,277.16,61855.0,270.941,271.6251,270.3449,270.8531,61855.0
2022-02-07 11:00:00,277.11,277.39,275.77,276.05,79832.0,270.8042,271.0779,269.4947,269.7684,79832.0
2022-02-07 11:30:00,276.04,276.04,274.24,275.12,54431.0,269.7586,269.7586,267.9995,268.8595,54431.0
2022-02-07 12:00:00,275.02,275.44,274.66,274.7,42992.0,268.7618,269.1722,268.41,268.4491,42992.0
2022-02-07 12:30:00,274.34,275.06,274.06,274.81,46975.0,268.0973,268.8009,267.8236,268.5566,46975.0
2022-02-07 13:00:00,274.76,276.01,274.63,275.91,47242.0,268.5077,269.7293,268.3807,269.6315,47242.0
2022-02-07 13:30:00,275.98,276.18,275.44,276.08,26769.0,269.6999,269.8954,269.1722,269.7977,26769.0
2022-02-07 14:00:00,276.08,276.47,275.47,276.44,67465.0,269.7977,270.1788,269.2016,270.1495,67465.0
2022-02-07 14:30:00,276.56,276.7,276.06,276.19,51637.0,270.2668,270.4036,269.7781,269.9052,51637.0
2022-02-07 15:00:00,276.18,277.08,275.43,275.57,96910.0,269.8954,270.7749,269.1625,269.2993,96910.0
2022-02-07 15:30:00,275.59,275.86,273.25,274.21,469650.0,269.3188,269.5827,267.0321,267.9702,469650.0
2022-02-08 09:30:00,273.19,274.5,272.99,273.21,64428.0,266.9734,268.2536,266.778,266.993,64428.0
2022-02-08 10:00:00,273.0,273.77,272.32,273.01,57826.0,266.7878,267.5402,266.1232,266.7975,57826.0
2022-02-08 10:30:00,272.96,274.99,272.55,274.81,109779.0,266.7487,268.7325,266.348,268.5566,109779.0
2022-02-08 11:00:00,274.76,275.98,274.76,275.85,455638.0,268.5077,269.6999,268.5077,269.5729,455638.0
2022-02-08 11:30:00,275.87,276.58,275.87,276.34,136028.0,269.5925,270.2863,269.5925,270.0518,136028.0
2022-02-08 12:00:00,276.35,276.68,275.82,276.51,141647.0,270.0615,270.384,269.5436,270.2179,141647.0
2022-02-08 12:30:00,276.57,277.51,276.57,276.85,112662.0,270.2765,271.1951,270.2765,270.5502,112662.0
2022-02-08 13:00:00,276.83,276.85,276.02,276.16,39871.0,270.5306,270.5502,269.739,269.8759,39871.0
2022-02-08 13:30:00,276.19,276.67,275.76,276.29,55699.0,269.9052,270.3742,269.485,270.0029,55699.0
2022-02-08 14:00:00,276.39,276.75,275.29,275.3,40591.0,270.1006,270.4524,269.0256,269.0354,40591.0
2022-02-08 14:30:00,275.26,275.81,275.05,275.49,108742.0,268.9963,269.5338,268.7911,269.2211,108742.0
2022-02-08 15:00:00,275.44,276.92,274.96,276.4,154314.0,269.1722,270.6186,268.7032,270.1104,154314.0
2022-02-08 15:30:00,276.5,277.76,276.39,277.03,423999.0,270.2081,271.4394,270.1006,270.7261,423999.0
2022-02-09 09:30:00,280.74,281.66,280.21,280.48,144777.0,274.3516,275.2507,273.8337,274.0975,144777.0
2022-02-09 10:00:00,280.5,281.24,279.85,280.79,204616.0,274.1171,274.8403,273.4819,274.4005,204616.0
2022-02-09 10:30:00,280.85,281.45,280.66,281.38,63112.0,274.4591,275.0455,274.2735,274.9771,63112.0
2022-02-09 11:00:00,281.41,281.7,280.88,281.28,113965.0,275.0064,275.2898,274.4884,274.8793,113965.0
2022-02-09 11:30:00,281.34,281.62,280.84,281.02,166503.0,274.938,275.2116,274.4494,274.6253,166503.0
2022-02-09 12:00:00,281.06,281.43,280.69,281.28,148641.0,274.6644,275.0259,274.3028,274.8793,148641.0
2022-02-09 12:30:00,281.28,281.89,281.05,281.89,90997.0,274.8793,275.4755,274.6546,275.4755,90997.0
2022-02-09 13:00:00,281.79,281.96,281.49,281.64,104055.0,275.3777,275.5439,275.0846,275.2312,104055.0
2022-02-09 13:30:00,281.67,281.79,281.34,281.67,116083.0,275.2605,275.3777,274.938,275.2605,116083.0
2022-02-09 14:00:00,281.75,282.23,281.74,282.17,61784.0,275.3386,275.8077,275.3289,275.7491,61784.0
2022-02-09 14:30:00,282.15,282.37,281.78,281.79,71817.0,275.7295,275.9445,275.368,275.3777,71817.0
2022-02-09 15:00:00,281.66,281.98,280.93,281.93,86436.0,275.2507,275.5634,274.5373,275.5146,86436.0
2022-02-09 15:30:00,281.92,282.66,281.69,282.64,490515.0,275.5048,276.2279,275.28,276.2084,490515.0
2022-02-10 09:30:00,277.69,281.01,277.33,280.63,58433.0,271.371,274.6155,271.0192,274.2441,58433.0
2022-02-10 10:00:00,280.69,281.95,280.57,281.35,48431.0,274.3028,275.5341,274.1855,274.9478,48431.0
2022-02-10 10:30:00,281.33,282.65,280.57,280.79,53802.0,274.9282,276.2182,274.1855,274.4005,53802.0
2022-02-10 11:00:00,280.56,281.47,280.34,280.76,67857.0,274.1757,275.065,273.9607,274.3712,67857.0
2022-02-10 11:30:00,280.6,281.64,279.91,281.5,111425.0,274.2148,275.2312,273.5405,275.0943,111425.0
2022-02-10 12:00:00,281.52,281.81,280.98,281.56,18212.0,275.1139,275.3973,274.5862,275.153,18212.0
2022-02-10 12:30:00,281.65,281.84,278.89,279.98,117005.0,275.2409,275.4266,272.5437,273.6089,117005.0
2022-02-10 13:00:00,279.89,280.49,278.11,278.11,108346.0,273.521,274.1073,271.7815,271.7815,108346.0
2022-02-10 13:30:00,278.1,278.83,277.21,278.78,55999.0,271.7717,272.4851,270.902,272.4362,55999.0
2022-02-10 14:00:00,278.7,278.92,276.92,277.83,111542.0,272.3581,272.573,270.6186,271.5079,111542.0
2022-02-10 14:30:00,277.96,278.53,276.77,277.0,122965.0,271.6349,272.1919,270.472,270.6967,122965.0
2022-02-10 15:00:00,277.14,277.93,276.53,277.0,82431.0,270.8336,271.6056,270.2374,270.6967,82431.0
2022-02-10 15:30:00,276.94,277.15,275.22,276.64,136878.0,270.6381,270.8433,268.9572,270.3449,136878.0
2022-02-11 09:30:00,276.83,278.18,275.67,275.79,77418.0,270.5306,271.8499,269.397,269.5143,77418.0
2022-02-11 10:00:00,275.98,277.36,274.85,276.18,68032.0,269.6999,271.0485,268.5957,269.8954,68032.0
2022-02-11 10:30:00,276.18,276.68,275.27,275.4,52283.0,269.8954,270.384,269.0061,269.1331,52283.0
2022-02-11 11:00:00,275.51,276.28,274.28,274.67,86726.0,269.2406,269.9931,268.0386,268.4198,86726.0
2022-02-11 11:30:00,274.61,275.0,273.67,274.4,57854.0,268.3611,268.7422,267.4425,268.1559,57854.0
2022-02-11 12:00:00,274.36,275.02,274.0,274.59,45147.0,268.1168,268.7618,267.765,268.3416,45147.0
2022-02-11 12:30:00,274.55,274.85,273.4,273.58,49570.0,268.3025,268.5957,267.1787,267.3546,49570.0
2022-02-11 13:00:00,273.55,274.19,272.93,272.97,95847.0,267.3252,267.9507,266.7194,266.7584,95847.0
2022-02-11 13:30:00,272.89,272.91,269.6,269.96,169050.0,266.6803,266.6998,263.4651,263.8169,169050.0
2022-02-11 14:00:00,269.87,271.18,269.04,269.32,163244.0,263.729,265.0092,262.9179,263.1915,163244.0
2022-02-11 14:30:00,269.34,270.42,268.04,269.02,153251.0,263.211,264.2665,261.9406,262.8983,153251.0
2022-02-11 15:00:00,269.01,270.42,268.55,269.12,123175.0,262.8886,264.2665,262.439,262.9961,123175.0
2022-02-11 15:30:00,269.06,270.16,267.69,268.72,242631.0,262.9374,264.0124,261.5986,262.6052,242631.0
2022-02-14 09:30:00,268.04,270.37,267.68,269.35,95766.0,261.9406,264.2176,261.5888,263.2208,95766.0
2022-02-14 10:00:00,269.52,269.82,268.11,269.02,163795.0,263.3869,263.6801,262.009,262.8983,163795.0
2022-02-14 10:30:00,269.11,269.91,267.94,269.15,91768.0,262.9863,263.7681,261.8429,263.0254,91768.0
2022-02-14 11:00:00,269.08,271.02,268.91,270.75,67122.0,262.957,264.8528,262.7908,264.589,67122.0
2022-02-14 11:30:00,270.77,270.99,269.92,270.36,193011.0,264.6085,264.8235,263.7778,264.2078,193011.0
2022-02-14 12:00:00,270.39,270.89,270.11,270.89,71444.0,264.2372,264.7258,263.9635,264.7258,71444.0
2022-02-14 12:30:00,270.83,271.32,270.47,270.6,67812.0,264.6671,265.146,264.3153,264.4424,67812.0
2022-02-14 13:00:00,270.73,271.09,269.61,269.78,97814.0,264.5694,264.9212,263.4749,263.641,97814.0
2022-02-14 13:30:00,269.76,269.76,266.97,267.0,178066.0,263.6215,263.6215,260.895,260.9243,178066.0
2022-02-14 14:00:00,266.9,268.76,266.26,268.07,126526.0,260.8266,262.6442,260.2011,261.9699,126526.0
2022-02-14 14:30:00,268.06,269.07,267.51,268.65,129959.0,261.9602,262.9472,261.4227,262.5367,129959.0
2022-02-14 15:00:00,268.7,269.4,267.64,268.85,60487.0,262.5856,263.2697,261.5497,262.7322,60487.0
2022-02-14 15:30:00,268.75,269.73,268.4,268.96,219652.0,262.6345,263.5922,262.2924,262.8397,219652.0
2022-02-15 09:30:00,272.67,273.78,272.45,273.42,114412.0,266.4653,267.55,266.2503,267.1982,114412.0
2022-02-15 10:00:00,273.52,273.54,272.61,273.15,34473.0,267.2959,267.3155,266.4066,266.9343,34473.0
2022-02-15 10:30:00,273.31,274.23,272.91,273.67,69060.0,267.0907,267.9898,266.6998,267.4425,69060.0
2022-02-15 11:00:00,273.7,274.12,273.57,273.6,36677.0,267.4718,267.8823,267.3448,267.3741,36677.0
2022-02-15 11:30:00,273.78,274.45,273.78,274.24,36276.0,267.55,268.2048,267.55,267.9995,36276.0
2022-02-15 12:00:00,274.37,274.44,272.77,273.02,59354.0,268.1266,268.195,266.563,266.8073,59354.0
2022-02-15 12:30:00,272.97,273.14,272.08,272.69,33269.0,266.7584,266.9246,265.8887,266.4848,33269.0
2022-02-15 13:00:00,272.72,274.0,272.72,273.93,42027.0,266.5141,267.765,266.5141,267.6966,42027.0
2022-02-15 13:30:00,273.95,274.11,273.72,274.03,32907.0,267.7161,267.8725,267.4914,267.7943,32907.0
2022-02-15 14:00:00,274.14,274.26,273.36,274.12,94299.0,267.9018,268.0191,267.1396,267.8823,94299.0
2022-02-15 14:30:00,274.09,274.5,273.66,274.35,35201.0,267.853,268.2536,267.4327,268.107,35201.0
2022-02-15 15:00:00,274.36,274.83,274.31,274.53,62759.0,268.1168,268.5761,268.068,268.2829,62759.0
2022-02-15 15:30:00,274.52,275.16,273.51,275.0,764552.0,268.2732,268.8986,267.2862,268.7422,764552.0
2022-02-16 09:30:00,272.98,273.88,270.85,271.32,222281.0,266.7682,267.6477,264.6867,265.146,222281.0
2022-02-16 10:00:00,271.29,271.93,270.61,271.81,76075.0,265.1167,265.7421,264.4521,265.6248,76075.0
2022-02-16 10:30:00,271.74,272.43,271.6,272.06,74243.0,265.5564,266.2307,265.4196,265.8691,74243.0
2022-02-16 11:00:00,272.12,272.65,271.77,272.29,67800.0,265.9278,266.4457,265.5857,266.0939,67800.0
2022-02-16 11:30:00,272.08,272.51,271.94,272.45,61775.0,265.8887,266.3089,265.7519,266.2503,61775.0
2022-02-16 12:00:00,272.54,272.68,272.04,272.16,53073.0,266.3382,266.475,265.8496,265.9669,53073.0
2022-02-16 12:30:00,272.14,272.14,271.2,271.8,50215.0,265.9473,265.9473,265.0287,265.6151,50215.0
2022-02-16 13:00:00,271.78,272.22,271.43,272.06,37412.0,265.5955,266.0255,265.2535,265.8691,37412.0
2022-02-16 13:30:00,271.99,272.13,271.64,271.95,45139.0,265.8007,265.9376,265.4587,265.7617,45139.0
2022-02-16 14:00:00,271.93,274.37,271.4,274.33,247092.0,265.7421,268.1266,265.2242,268.0875,247092.0
2022-02-16 14:30:00,274.34,275.09,273.6,274.63,106878.0,268.0973,268.8302,267.3741,268.3807,106878.0
2022-02-16 15:00:00,274.79,275.55,274.57,275.53,112286.0,268.537,269.2797,268.322,269.2602,112286.0
2022-02-16 15:30:00,275.54,275.7,274.65,274.78,401815.0,269.27,269.4263,268.4002,268.5273,401815.0
2022-02-17 09:30:00,272.67,272.82,270.65,271.09,98643.0,266.4653,266.6119,264.4912,264.9212,98643.0
2022-02-17 10:00:00,270.94,271.66,270.07,270.15,44395.0,264.7746,265.4783,263.9244,264.0026,44395.0
2022-02-17 10:30:00,270.01,270.77,269.89,270.48,62023.0,263.8658,264.6085,263.7485,264.3251,62023.0
2022-02-17 11:00:00,270.49,271.26,270.35,271.05,45246.0,264.3349,265.0874,264.1981,264.8821,45246.0
2022-02-17 11:30:00,271.06,271.25,270.43,270.44,77044.0,264.8919,265.0776,264.2762,264.286,77044.0
2022-02-17 12:00:00,270.5,270.64,269.76,270.32,23394.0,264.3446,264.4815,263.6215,264.1687,23394.0
2022-02-17 12:30:00,270.15,270.55,270.01,270.22,30285.0,264.0026,264.3935,263.8658,264.071,30285.0
2022-02-17 13:00:00,270.23,270.26,269.21,269.3,47955.0,264.0808,264.1101,263.084,263.172,47955.0
2022-02-17 13:30:00,269.61,269.76,269.11,269.34,169011.0,263.4749,263.6215,262.9863,263.211,169011.0
2022-02-17 14:00:00,269.31,269.31,268.6,268.73,71788.0,263.1817,263.1817,262.4879,262.6149,71788.0
2022-02-17 14:30:00,268.8,268.84,268.02,268.04,62146.0,262.6833,262.7224,261.9211,261.9406,62146.0
2022-02-17 15:00:00,268.07,268.17,267.18,267.44,86580.0,261.9699,262.0677,261.1002,261.3543,86580.0
2022-02-17 15:30:00,267.36,267.98,266.55,266.84,194266.0,261.2761,261.882,260.4845,260.7679,194266.0
2022-02-18 09:30:00,267.71,268.17,265.77,267.64,154186.0,261.6181,262.0677,259.7223,261.5497,154186.0
2022-02-18 10:00:00,267.6,267.7,265.86,265.97,90164.0,261.5106,261.6084,259.8102,259.9177,90164.0
2022-02-18 10:30:00,265.68,265.68,264.75,265.04,98425.0,259.6343,259.6343,258.7255,259.0089,98425.0
2022-02-18 11:00:00,264.89,264.93,263.61,264.57,90614.0,258.8623,258.9014,257.6114,258.5496,90614.0
2022-02-18 11:30:00,264.57,265.13,263.47,263.52,46072.0,258.5496,259.0968,257.4746,257.5235,46072.0
2022-02-18 12:00:00,263.73,265.12,263.49,264.46,53771.0,257.7287,259.0871,257.4942,258.4421,53771.0
2022-02-18 12:30:00,264.24,264.73,262.98,263.02,61135.0,258.2271,258.7059,256.9958,257.0349,61135.0
2022-02-18 13:00:00,263.17,263.3,262.41,262.88,43818.0,257.1814,257.3085,256.4387,256.898,43818.0
2022-02-18 13:30:00,262.85,264.27,262.73,263.89,38833.0,256.8687,258.2564,256.7515,257.8851,38833.0
2022-02-18 14:00:00,263.93,265.77,263.79,265.77,129127.0,257.9242,259.7223,257.7873,259.7223,129127.0
2022-02-18 14:30:00,265.66,266.43,264.81,265.97,101176.0,259.6148,260.3673,258.7841,259.9177,101176.0
2022-02-18 15:00:00,266.07,266.6,264.22,264.31,84614.0,260.0155,260.5334,258.2076,258.2955,84614.0
2022-02-18 15:30:00,264.16,265.07,263.34,264.12,532197.0,258.1489,259.0382,257.3476,258.1098,532197.0
2022-02-22 09:30:00,262.13,265.05,261.0,263.75,123286.0,256.1651,259.0187,255.0608,257.7482,123286.0
2022-02-22 10:00:00,263.83,265.23,263.0,265.18,85041.0,257.8264,259.1946,257.0153,259.1457,85041.0
2022-02-22 10:30:00,265.21,265.21,262.15,262.25,76180.0,259.175,259.175,256.1847,256.2824,76180.0
2022-02-22 11:00:00,262.34,262.57,261.16,261.37,129672.0,256.3703,256.5951,255.2172,255.4224,129672.0
2022-02-22 11:30:00,261.38,261.84,260.4,261.01,80997.0,255.4322,255.8817,254.4745,255.0706,80997.0
2022-02-22 12:00:00,261.0,261.62,260.51,260.7,76374.0,255.0608,255.6667,254.582,254.7677,76374.0
2022-02-22 12:30:00,260.6,260.93,260.06,260.25,90192.0,254.6699,254.9924,254.1422,254.3279,90192.0
2022-02-22 13:00:00,260.41,260.72,259.53,259.74,76627.0,254.4843,254.7872,253.6243,253.8295,76627.0
2022-02-22 13:30:00,259.91,260.26,258.67,259.04,48102.0,253.9956,254.3377,252.7838,253.1454,48102.0
2022-02-22 14:00:00,258.86,260.13,258.0,259.72,136497.0,252.9695,254.2106,252.1291,253.81,136497.0
2022-02-22 14:30:00,259.39,262.27,259.0,261.69,142518.0,253.4875,256.3019,253.1063,255.7351,142518.0
2022-02-22 15:00:00,261.83,263.26,261.65,262.32,105318.0,255.8719,257.2694,255.696,256.3508,105318.0
2022-02-22 15:30:00,262.17,262.19,259.6,260.56,416480.0,256.2042,256.2237,253.6927,254.6308,416480.0
2022-02-23 09:30:00,262.45,263.55,261.34,261.41,102693.0,256.4778,257.5528,255.3931,255.4615,102693.0
2022-02-23 10:00:00,261.49,261.49,259.4,259.56,64960.0,255.5397,255.5397,253.4972,253.6536,64960.0
2022-02-23 10:30:00,259.4,260.34,258.75,259.17,206671.0,253.4972,254.4158,252.862,253.2725,206671.0
2022-02-23 11:00:00,259.16,259.4,257.9,258.35,297506.0,253.2627,253.4972,252.0314,252.4711,297506.0
2022-02-23 11:30:00,258.34,259.96,258.07,259.71,153248.0,252.4614,254.0445,252.1975,253.8002,153248.0
2022-02-23 12:00:00,259.67,260.73,259.37,260.6,192613.0,253.7611,254.797,253.4679,254.6699,192613.0
2022-02-23 12:30:00,260.63,260.67,258.74,258.96,299601.0,254.6992,254.7383,252.8523,253.0672,299601.0
2022-02-23 13:00:00,258.91,258.92,257.14,257.2,69621.0,253.0184,253.0282,251.2887,251.3473,69621.0
2022-02-23 13:30:00,257.25,258.24,256.93,257.48,57532.0,251.3962,252.3636,251.0834,251.6209,57532.0
2022-02-23 14:00:00,257.43,257.84,256.0,256.14,123086.0,251.5721,251.9727,250.1746,250.3114,123086.0
2022-02-23 14:30:00,256.2,256.4,255.29,255.69,151318.0,250.3701,250.5655,249.4808,249.8717,151318.0
2022-02-23 15:00:00,255.62,255.81,254.54,255.63,153645.0,249.8032,249.9889,248.7478,249.813,153645.0
2022-02-23 15:30:00,255.57,255.8,253.91,254.22,580961.0,249.7544,249.9792,248.1322,248.4351,580961.0
2022-02-24 09:30:00,245.33,251.39,245.0,251.13,198572.0,239.7474,245.6695,239.4249,245.4154,198572.0
2022-02-24 10:00:00,251.03,253.73,249.3,251.67,279933.0,245.3177,247.9563,243.6271,245.9431,279933.0
2022-02-24 10:30:00,251.66,253.96,250.77,253.28,244820.0,245.9334,248.181,245.0636,247.5165,244820.0
2022-02-24 11:00:00,253.01,255.29,252.7,253.82,254309.0,247.2526,249.4808,246.9497,248.0442,254309.0
2022-02-24 11:30:00,253.95,254.92,252.84,254.88,222985.0,248.1713,249.1192,247.0865,249.0801,222985.0
2022-02-24 12:00:00,254.97,255.08,252.35,253.21,183438.0,249.168,249.2755,246.6077,247.4481,183438.0
2022-02-24 12:30:00,253.23,254.57,252.51,253.31,244799.0,247.4676,248.7771,246.764,247.5458,244799.0
2022-02-24 13:00:00,253.29,254.88,253.02,253.74,513285.0,247.5263,249.0801,247.2624,247.966,513285.0
2022-02-24 13:30:00,253.78,257.58,253.72,255.76,181600.0,248.0051,251.7186,247.9465,249.9401,181600.0
2022-02-24 14:00:00,255.86,257.11,255.07,256.89,98946.0,250.0378,251.2593,249.2658,251.0444,98946.0
2022-02-24 14:30:00,256.97,259.28,256.96,258.92,397332.0,251.1225,253.38,251.1128,253.0282,397332.0
2022-02-24 15:00:00,258.9,260.31,258.66,259.48,287904.0,253.0086,254.3865,252.7741,253.5754,287904.0
2022-02-24 15:30:00,259.5,262.72,259.5,262.37,370866.0,253.595,256.7417,253.595,256.3997,370866.0
2022-02-25 09:30:00,262.99,263.36,260.58,260.74,210306.0,257.0055,257.3671,254.6504,254.8067,210306.0
2022-02-25 10:00:00,260.52,263.16,260.25,263.13,225033.0,254.5917,257.1717,254.3279,257.1424,225033.0
2022-02-25 10:30:00,262.91,264.66,262.07,263.94,117514.0,256.9274,258.6375,256.1065,257.9339,117514.0
2022-02-25 11:00:00,264.22,265.66,263.46,265.25,135971.0,258.2076,259.6148,257.4648,259.2141,135971.0
2022-02-25 11:30:00,265.23,266.19,264.7,266.19,156345.0,259.1946,260.1327,258.6766,260.1327,156345.0
2022-02-25 12:00:00,266.15,266.23,265.15,265.91,56187.0,260.0936,260.1718,259.1164,259.8591,56187.0
2022-02-25 12:30:00,266.03,266.35,264.4,264.87,64001.0,259.9764,260.2891,258.3835,258.8428,64001.0
2022-02-25 13:00:00,264.85,265.54,264.16,265.37,117469.0,258.8232,259.4975,258.1489,259.3314,117469.0
2022-02-25 13:30:00,265.51,266.18,265.08,265.46,79709.0,259.4682,260.123,259.048,259.4193,79709.0
2022-02-25 14:00:00,265.54,266.13,264.82,265.85,81139.0,259.4975,260.0741,258.7939,259.8005,81139.0
2022-02-25 14:30:00,266.02,266.31,264.7,265.36,109420.0,259.9666,260.25,258.6766,259.3216,109420.0
2022-02-25 15:00:00,265.4,266.43,264.84,265.97,106804.0,259.3607,260.3673,258.8134,259.9177,106804.0
2022-02-25 15:30:00,266.15,266.87,265.62,266.85,378283.0,260.0936,260.7973,259.5757,260.7777,378283.0
2022-02-28 09:30:00,264.47,265.92,263.9,265.92,103079.0,258.4519,259.8689,257.8948,259.8689,103079.0
2022-02-28 10:00:00,265.92,266.01,263.83,264.94,442338.0,259.8689,259.9568,257.8264,258.9112,442338.0
2022-02-28 10:30:00,265.01,267.47,265.01,267.18,108670.0,258.9796,261.3836,258.9796,261.1002,108670.0
2022-02-28 11:00:00,267.1,268.22,266.71,268.09,143289.0,261.022,262.1165,260.6409,261.9895,143289.0
2022-02-28 11:30:00,268.13,268.58,267.26,267.96,102770.0,262.0286,262.4683,261.1784,261.8624,102770.0
2022-02-28 12:00:00,267.92,268.13,265.58,265.87,71071.0,261.8234,262.0286,259.5366,259.82,71071.0
2022-02-28 12:30:00,265.94,266.11,264.49,265.27,122552.0,259.8884,260.0545,258.4714,259.2337,122552.0
2022-02-28 13:00:00,265.22,266.57,264.75,265.44,101585.0,259.1848,260.5041,258.7255,259.3998,101585.0
2022-02-28 13:30:00,265.4,266.27,265.0,265.71,84486.0,259.3607,260.2109,258.9698,259.6636,84486.0
2022-02-28 14:00:00,265.54,265.55,263.34,263.8,218185.0,259.4975,259.5073,257.3476,257.7971,218185.0
2022-02-28 14:30:00,263.71,265.06,263.34,264.88,118965.0,257.7092,259.0284,257.3476,258.8525,118965.0
2022-02-28 15:00:00,264.75,265.67,263.84,265.18,459591.0,258.7255,259.6246,257.8362,259.1457,459591.0
2022-02-28 15:30:00,265.16,267.54,263.76,267.44,442606.0,259.1262,261.452,257.758,261.3543,442606.0
2022-03-01 09:30:00,266.68,267.89,266.19,266.85,113174.0,260.6116,261.794,260.1327,260.7777,113174.0
2022-03-01 10:00:00,267.86,268.07,265.94,267.6,100508.0,261.7647,261.9699,259.8884,261.5106,100508.0
2022-03-01 10:30:00,267.68,267.97,265.6,265.79,185583.0,261.5888,261.8722,259.5562,259.7418,185583.0
2022-03-01 11:00:00,265.97,266.98,265.81,265.81,108999.0,259.9177,260.9047,259.7614,259.7614,108999.0
2022-03-01 11:30:00,266.09,266.09,263.55,263.98,123550.0,260.035,260.035,257.5528,257.973,123550.0
2022-03-01 12:00:00,263.86,264.66,263.25,264.66,103819.0,257.8557,258.6375,257.2596,258.6375,103819.0
2022-03-01 12:30:00,264.28,265.32,264.17,265.16,51976.0,258.2662,259.2825,258.1587,259.1262,51976.0
2022-03-01 13:00:00,265.04,265.58,263.0,263.0,80691.0,259.0089,259.5366,257.0153,257.0153,80691.0
2022-03-01 13:30:00,262.94,263.77,262.94,263.48,90827.0,256.9567,257.7678,256.9567,257.4844,90827.0
2022-03-01 14:00:00,263.49,264.28,262.7,264.14,77291.0,257.4942,258.2662,256.7221,258.1294,77291.0
2022-03-01 14:30:00,264.11,264.64,263.23,263.34,85474.0,258.1001,258.618,257.2401,257.3476,85474.0
2022-03-01 15:00:00,263.44,265.2,263.04,263.04,179050.0,257.4453,259.1653,257.0544,257.0544,179050.0
2022-03-01 15:30:00,262.96,263.69,261.51,263.48,312270.0,256.9762,257.6896,255.5592,257.4844,312270.0
2022-03-02 09:30:00,264.85,265.85,263.5,264.74,73592.0,258.8232,259.8005,257.5039,258.7157,73592.0
2022-03-02 10:00:00,264.91,265.3,262.81,265.27,92589.0,258.8819,259.263,256.8296,259.2337,92589.0
2022-03-02 10:30:00,265.3,265.8,264.14,264.73,214779.0,259.263,259.7516,258.1294,258.7059,214779.0
2022-03-02 11:00:00,264.58,267.3,264.03,266.69,146385.0,258.5594,261.2175,258.0219,260.6213,146385.0
2022-03-02 11:30:00,266.84,267.73,266.29,266.6,79320.0,260.7679,261.6377,260.2304,260.5334,79320.0
2022-03-02 12:00:00,266.63,267.47,266.4,266.89,88493.0,260.5627,261.3836,260.3379,260.8168,88493.0
2022-03-02 12:30:00,266.79,267.27,266.62,267.01,67629.0,260.7191,261.1881,260.5529,260.9341,67629.0
2022-03-02 13:00:00,267.09,268.31,267.07,267.89,67399.0,261.0122,262.2045,260.9927,261.794,67399.0
2022-03-02 13:30:00,268.09,268.29,267.41,267.82,75771.0,261.9895,262.1849,261.325,261.7256,75771.0
2022-03-02 14:00:00,267.85,268.63,267.51,267.75,135798.0,261.755,262.5172,261.4227,261.6572,135798.0
2022-03-02 14:30:00,267.91,268.52,267.57,267.74,89664.0,261.8136,262.4097,261.4813,261.6475,89664.0
2022-03-02 15:00:00,267.81,268.58,267.75,268.31,118735.0,261.7159,262.4683,261.6572,262.2045,118735.0
2022-03-02 15:30:00,268.3,268.75,267.73,267.75,260707.0,262.1947,262.6345,261.6377,261.6572,260707.0
2022-03-03 09:30:00,269.28,269.69,267.61,268.3,69155.0,263.1524,263.5531,261.5204,262.1947,69155.0
2022-03-03 10:00:00,267.96,268.58,265.67,265.93,22840.0,261.8624,262.4683,259.6246,259.8786,22840.0
2022-03-03 10:30:00,265.8,266.24,264.22,264.23,37403.0,259.7516,260.1816,258.2076,258.2173,37403.0
2022-03-03 11:00:00,264.23,265.43,263.81,265.2,48547.0,258.2173,259.39,257.8069,259.1653,48547.0
2022-03-03 11:30:00,265.24,265.88,264.67,265.6,41316.0,259.2043,259.8298,258.6473,259.5562,41316.0
2022-03-03 12:00:00,265.46,266.02,264.48,264.58,43310.0,259.4193,259.9666,258.4616,258.5594,43310.0
2022-03-03 12:30:00,264.45,267.36,264.43,266.02,73298.0,258.4323,261.2761,258.4128,259.9666,73298.0
2022-03-03 13:00:00,265.96,266.96,265.8,266.74,35580.0,259.908,260.8852,259.7516,260.6702,35580.0
2022-03-03 13:30:00,266.61,266.61,265.61,265.9,52726.0,260.5432,260.5432,259.5659,259.8493,52726.0
2022-03-03 14:00:00,266.05,266.75,265.51,266.37,89818.0,259.9959,260.68,259.4682,260.3086,89818.0
2022-03-03 14:30:00,266.28,266.33,264.4,264.57,43810.0,260.2207,260.2695,258.3835,258.5496,43810.0
2022-03-03 15:00:00,264.48,264.53,263.56,264.22,332444.0,258.4616,258.5105,257.5626,258.2076,332444.0
2022-03-03 15:30:00,264.37,264.37,262.74,264.09,522228.0,258.3541,258.3541,256.7612,258.0805,522228.0
2022-03-04 09:30:00,262.41,263.13,260.13,261.68,427342.0,256.4387,257.1424,254.2106,255.7254,427342.0
2022-03-04 10:00:00,261.77,261.97,259.19,259.56,160919.0,255.8133,256.0088,253.292,253.6536,160919.0
2022-03-04 10:30:00,259.58,260.44,258.46,258.6,51308.0,253.6731,254.5136,252.5786,252.7154,51308.0
2022-03-04 11:00:00,258.54,258.96,257.78,258.74,191985.0,252.6568,253.0672,251.9141,252.8523,191985.0
2022-03-04 11:30:00,258.66,259.45,258.03,258.94,76126.0,252.7741,253.5461,252.1584,253.0477,76126.0
2022-03-04 12:00:00,259.02,260.9,258.56,260.47,125521.0,253.1259,254.9631,252.6763,254.5429,125521.0
2022-03-04 12:30:00,260.35,260.82,259.5,260.45,65982.0,254.4256,254.8849,253.595,254.5233,65982.0
2022-03-04 13:00:00,260.49,261.64,260.36,260.43,161286.0,254.5624,255.6863,254.4354,254.5038,161286.0
2022-03-04 13:30:00,260.46,261.3,259.38,259.39,69169.0,254.5331,255.354,253.4777,253.4875,69169.0
2022-03-04 14:00:00,259.47,260.18,258.79,259.55,113106.0,253.5656,254.2595,252.9011,253.6438,113106.0
2022-03-04 14:30:00,259.58,260.0,258.31,258.41,88672.0,253.6731,254.0836,252.432,252.5298,88672.0
2022-03-04 15:00:00,258.49,259.68,258.42,259.14,123165.0,252.6079,253.7709,252.5395,253.2432,123165.0
2022-03-04 15:30:00,259.14,260.36,258.42,260.11,216796.0,253.2432,254.4354,252.5395,254.1911,216796.0
2022-03-07 09:30:00,260.28,260.78,256.94,257.08,137306.0,254.3572,254.8458,251.0932,251.23,137306.0
2022-03-07 10:00:00,256.57,256.88,254.53,254.74,106999.0,250.7316,251.0346,248.7381,248.9433,106999.0
2022-03-07 10:30:00,254.56,255.04,253.77,254.15,148563.0,248.7674,249.2364,247.9953,248.3667,148563.0
2022-03-07 11:00:00,254.06,255.71,253.99,255.19,48736.0,248.2787,249.8912,248.2103,249.383,48736.0
2022-03-07 11:30:00,255.16,255.37,253.85,253.99,83740.0,249.3537,249.5589,248.0735,248.2103,83740.0
2022-03-07 12:00:00,253.93,254.21,252.99,253.46,81191.0,248.1517,248.4253,247.2331,247.6924,81191.0
2022-03-07 12:30:00,253.18,254.37,252.88,253.27,95319.0,247.4188,248.5817,247.1256,247.5067,95319.0
2022-03-07 13:00:00,253.31,254.03,252.42,252.82,301239.0,247.5458,248.2494,246.6761,247.067,301239.0
2022-03-07 13:30:00,252.73,253.46,252.44,252.59,88007.0,246.979,247.6924,246.6956,246.8422,88007.0
2022-03-07 14:00:00,252.55,253.57,252.08,252.71,152913.0,246.8031,247.7999,246.3438,246.9595,152913.0
2022-03-07 14:30:00,252.68,252.85,251.37,251.51,126679.0,246.9302,247.0963,245.65,245.7868,126679.0
2022-03-07 15:00:00,251.63,251.7,250.59,251.59,223755.0,245.904,245.9725,244.8877,245.865,223755.0
2022-03-07 15:30:00,251.51,251.51,249.72,249.88,359145.0,245.7868,245.7868,244.0375,244.1939,359145.0
2022-03-08 09:30:00,248.96,250.98,248.28,249.06,226265.0,243.2948,245.2688,242.6303,243.3925,226265.0
2022-03-08 10:00:00,248.88,249.3,246.71,247.27,107651.0,243.2166,243.6271,241.096,241.6433,107651.0
2022-03-08 10:30:00,247.23,249.8,246.34,249.55,71534.0,241.6042,244.1157,240.7344,243.8714,71534.0
2022-03-08 11:00:00,249.66,250.3,247.41,247.69,102051.0,243.9789,244.6043,241.7801,242.0537,102051.0
2022-03-08 11:30:00,247.62,249.0,246.36,248.18,245589.0,241.9853,243.3339,240.754,242.5326,245589.0
2022-03-08 12:00:00,248.37,254.01,248.1,253.23,151883.0,242.7182,248.2299,242.4544,247.4676,151883.0
2022-03-08 12:30:00,253.4,254.99,252.66,254.62,75531.0,247.6338,249.1876,246.9106,248.826,75531.0
2022-03-08 13:00:00,255.01,255.92,253.34,253.46,366721.0,249.2071,250.0964,247.5751,247.6924,366721.0
2022-03-08 13:30:00,253.42,253.42,250.35,250.35,343800.0,247.6533,247.6533,244.6532,244.6532,343800.0
2022-03-08 14:00:00,250.39,251.57,249.24,251.48,177975.0,244.6923,245.8454,243.5684,245.7575,177975.0
2022-03-08 14:30:00,251.57,252.54,250.58,251.72,82892.0,245.8454,246.7933,244.8779,245.992,82892.0
2022-03-08 15:00:00,251.6,253.23,250.22,250.25,191652.0,245.8747,247.4676,244.5261,244.5554,191652.0
2022-03-08 15:30:00,250.27,250.4,248.14,248.55,583262.0,244.575,244.702,242.4935,242.8941,583262.0
2022-03-09 09:30:00,255.09,255.45,253.31,254.6,72982.0,249.2853,249.6371,247.5458,248.8065,72982.0
2022-03-09 10:00:00,254.76,256.35,254.5,256.04,79973.0,248.9628,250.5166,248.7087,250.2137,79973.0
2022-03-09 10:30:00,256.21,256.88,255.68,256.62,138802.0,250.3798,251.0346,249.8619,250.7805,138802.0
2022-03-09 11:00:00,256.67,256.67,255.13,255.33,97624.0,250.8294,250.8294,249.3244,249.5198,97624.0
2022-03-09 11:30:00,255.5,256.75,255.43,256.74,90300.0,249.686,250.9075,249.6176,250.8978,90300.0
2022-03-09 12:00:00,256.73,257.09,256.29,256.87,161325.0,250.888,251.2398,250.458,251.0248,161325.0
2022-03-09 12:30:00,257.08,258.15,256.94,257.81,123687.0,251.23,252.2757,251.0932,251.9434,123687.0
2022-03-09 13:00:00,257.74,258.03,256.89,258.03,71717.0,251.875,252.1584,251.0444,252.1584,71717.0
2022-03-09 13:30:00,257.95,258.07,256.72,257.12,38224.0,252.0802,252.1975,250.8782,251.2691,38224.0
2022-03-09 14:00:00,257.12,257.85,257.05,257.48,60417.0,251.2691,251.9825,251.2007,251.6209,60417.0
2022-03-09 14:30:00,257.55,258.08,257.46,257.62,108173.0,251.6893,252.2073,251.6014,251.7577,108173.0
2022-03-09 15:00:00,257.64,258.74,257.61,258.51,156510.0,251.7773,252.8523,251.748,252.6275,156510.0
2022-03-09 15:30:00,258.52,258.88,257.22,257.83,455803.0,252.6373,252.9891,251.3668,251.963,455803.0
2022-03-10 09:30:00,254.9,255.41,253.84,255.41,95279.0,249.0996,249.598,248.0638,249.598,95279.0
2022-03-10 10:00:00,255.4,256.01,254.15,254.36,42715.0,249.5883,250.1844,248.3667,248.5719,42715.0
2022-03-10 10:30:00,254.22,254.33,252.97,253.15,45421.0,248.4351,248.5426,247.2136,247.3895,45421.0
2022-03-10 11:00:00,252.99,253.09,252.16,252.38,59757.0,247.2331,247.3308,246.422,246.637,59757.0
2022-03-10 11:30:00,252.47,253.52,252.31,253.46,77187.0,246.7249,247.751,246.5686,247.6924,77187.0
2022-03-10 12:00:00,253.43,254.38,253.12,254.02,53149.0,247.6631,248.5915,247.3601,248.2397,53149.0
2022-03-10 12:30:00,253.98,253.98,252.84,253.04,38907.0,248.2006,248.2006,247.0865,247.282,38907.0
2022-03-10 13:00:00,252.99,253.82,252.85,253.7,32581.0,247.2331,248.0442,247.0963,247.9269,32581.0
2022-03-10 13:30:00,253.69,254.87,253.53,254.62,32344.0,247.9172,249.0703,247.7608,248.826,32344.0
2022-03-10 14:00:00,254.6,256.06,254.48,255.73,103497.0,248.8065,250.2332,248.6892,249.9107,103497.0
2022-03-10 14:30:00,255.77,256.51,255.39,256.27,49419.0,249.9498,250.673,249.5785,250.4385,49419.0
2022-03-10 15:00:00,256.28,256.35,255.1,255.6,86543.0,250.4482,250.5166,249.2951,249.7837,86543.0
2022-03-10 15:30:00,255.62,256.47,255.07,255.84,231059.0,249.8032,250.6339,249.2658,250.0182,231059.0
2022-03-11 09:30:00,257.89,258.13,255.54,255.86,96749.0,252.0216,252.2561,249.7251,250.0378,96749.0
2022-03-11 10:00:00,255.73,255.73,254.36,254.98,76102.0,249.9107,249.9107,248.5719,249.1778,76102.0
2022-03-11 10:30:00,254.88,255.77,254.35,255.72,70167.0,249.0801,249.9498,248.5621,249.901,70167.0
2022-03-11 11:00:00,255.72,255.72,254.11,254.12,45571.0,249.901,249.901,248.3276,248.3374,45571.0
2022-03-11 11:30:00,254.19,254.19,253.08,253.8,50972.0,248.4058,248.4058,247.321,248.0247,50972.0
2022-03-11 12:00:00,253.7,254.08,253.03,253.03,49488.0,247.9269,248.2983,247.2722,247.2722,49488.0
2022-03-11 12:30:00,253.17,253.67,252.7,253.52,24628.0,247.409,247.8976,246.9497,247.751,24628.0
2022-03-11 13:00:00,253.39,254.44,253.38,254.36,41821.0,247.624,248.6501,247.6142,248.5719,41821.0
2022-03-11 13:30:00,254.24,254.78,253.38,253.38,25859.0,248.4547,248.9824,247.6142,247.6142,25859.0
2022-03-11 14:00:00,253.22,254.24,253.18,254.21,91020.0,247.4579,248.4547,247.4188,248.4253,91020.0
2022-03-11 14:30:00,254.16,254.2,252.8,253.06,53976.0,248.3765,248.4156,247.0474,247.3015,53976.0
2022-03-11 15:00:00,253.02,253.14,252.11,252.16,72062.0,247.2624,247.3797,246.3731,246.422,72062.0
2022-03-11 15:30:00,252.0,252.14,250.47,250.76,228238.0,246.2656,246.4024,244.7704,245.0538,228238.0
2022-03-14 09:30:00,250.65,251.84,249.44,250.95,143555.0,244.9463,246.1093,243.7639,245.2395,143555.0
2022-03-14 10:00:00,250.79,252.67,250.22,252.11,80711.0,245.0832,246.9204,244.5261,246.3731,80711.0
2022-03-14 10:30:00,251.95,252.65,251.15,252.44,73165.0,246.2168,246.9008,245.435,246.6956,73165.0
2022-03-14 11:00:00,252.55,252.6,250.44,250.55,95137.0,246.8031,246.852,244.7411,244.8486,95137.0
2022-03-14 11:30:00,250.56,250.71,249.1,249.34,93903.0,244.8584,245.005,243.4316,243.6662,93903.0
2022-03-14 12:00:00,249.26,249.3,248.21,248.74,55072.0,243.588,243.6271,242.5619,243.0798,55072.0
2022-03-14 12:30:00,248.65,248.91,247.15,247.15,65871.0,242.9919,243.2459,241.526,241.526,65871.0
2022-03-14 13:00:00,247.14,247.29,246.67,246.72,41440.0,241.5162,241.6628,241.0569,241.1058,41440.0
2022-03-14 13:30:00,246.81,247.44,246.16,246.74,77073.0,241.1937,241.8094,240.5585,241.1253,77073.0
2022-03-14 14:00:00,246.77,247.21,246.24,246.34,53005.0,241.1546,241.5846,240.6367,240.7344,53005.0
2022-03-14 14:30:00,246.34,247.35,246.24,247.12,41640.0,240.7344,241.7214,240.6367,241.4967,41640.0
2022-03-14 15:00:00,247.13,247.88,246.89,247.13,227115.0,241.5064,242.2394,241.2719,241.5064,227115.0
2022-03-14 15:30:00,247.04,247.42,246.11,246.67,401228.0,241.4185,241.7898,240.5097,241.0569,401228.0
2022-03-15 09:30:00,248.87,250.04,247.64,249.68,187945.0,243.2068,244.3502,242.0048,243.9984,187945.0
2022-03-15 10:00:00,249.49,250.81,249.1,250.8,56432.0,243.8127,245.1027,243.4316,245.0929,56432.0
2022-03-15 10:30:00,250.92,251.78,250.83,251.13,47729.0,245.2102,246.0506,245.1222,245.4154,47729.0
2022-03-15 11:00:00,251.21,252.31,251.17,252.26,97310.0,245.4936,246.5686,245.4545,246.5197,97310.0
2022-03-15 11:30:00,252.31,252.94,250.97,251.5,102384.0,246.5686,247.1842,245.2591,245.777,102384.0
2022-03-15 12:00:00,251.41,252.7,250.79,252.49,51679.0,245.6891,246.9497,245.0832,246.7445,51679.0
2022-03-15 12:30:00,252.63,252.73,251.37,252.13,98693.0,246.8813,246.979,245.65,246.3927,98693.0
2022-03-15 13:00:00,252.17,252.5,251.12,251.15,72619.0,246.4318,246.7542,245.4056,245.435,72619.0
2022-03-15 13:30:00,251.15,252.07,250.98,251.92,114711.0,245.435,246.334,245.2688,246.1874,114711.0
2022-03-15 14:00:00,251.87,252.06,250.68,251.22,130609.0,246.1386,246.3243,244.9757,245.5034,130609.0
2022-03-15 14:30:00,251.16,252.9,250.91,252.82,268026.0,245.4447,247.1451,245.2004,247.067,268026.0
2022-03-15 15:00:00,252.77,254.0,252.64,253.82,329087.0,247.0181,248.2201,246.8911,248.0442,329087.0
2022-03-15 15:30:00,253.86,254.73,253.72,254.26,461677.0,248.0833,248.9335,247.9465,248.4742,461677.0
2022-03-16 09:30:00,257.07,259.36,256.97,258.78,90396.0,251.2203,253.4581,251.1225,252.8913,90396.0
2022-03-16 10:00:00,258.91,261.01,258.19,260.71,135261.0,253.0184,255.0706,252.3148,254.7774,135261.0
2022-03-16 10:30:00,260.82,261.45,259.94,260.34,44532.0,254.8849,255.5006,254.0249,254.4158,44532.0
2022-03-16 11:00:00,260.54,260.85,260.05,260.4,52805.0,254.6113,254.9142,254.1324,254.4745,52805.0
2022-03-16 11:30:00,260.36,260.61,259.89,260.26,30652.0,254.4354,254.6797,253.9761,254.3377,30652.0
2022-03-16 12:00:00,260.28,260.61,259.77,260.02,61245.0,254.3572,254.6797,253.8588,254.1031,61245.0
2022-03-16 12:30:00,260.04,260.06,258.64,258.91,68142.0,254.1227,254.1422,252.7545,253.0184,68142.0
2022-03-16 13:00:00,258.92,259.1,257.61,258.03,122498.0,253.0282,253.2041,251.748,252.1584,122498.0
2022-03-16 13:30:00,258.1,259.2,258.09,259.02,80308.0,252.2268,253.3018,252.217,253.1259,80308.0
2022-03-16 14:00:00,258.85,258.98,255.06,255.15,200047.0,252.9597,253.0868,249.256,249.3439,200047.0
2022-03-16 14:30:00,255.02,259.33,254.0,258.49,182621.0,249.2169,253.4288,248.2201,252.6079,182621.0
2022-03-16 15:00:00,258.53,260.73,257.93,260.5,138977.0,252.647,254.797,252.0607,254.5722,138977.0
2022-03-16 15:30:00,260.66,262.56,259.83,262.56,352842.0,254.7286,256.5853,253.9174,256.5853,352842.0
2022-03-17 09:30:00,260.88,263.58,260.41,263.58,95067.0,254.9436,257.5821,254.4843,257.5821,95067.0
2022-03-17 10:00:00,263.6,264.13,262.77,263.1,149782.0,257.6017,258.1196,256.7905,257.113,149782.0
2022-03-17 10:30:00,263.17,263.17,261.23,261.73,345791.0,257.1814,257.1814,255.2856,255.7742,345791.0
2022-03-17 11:00:00,261.54,262.62,261.14,262.18,212823.0,255.5885,256.644,255.1976,256.214,212823.0
2022-03-17 11:30:00,262.35,262.91,261.63,262.39,221190.0,256.3801,256.9274,255.6765,256.4192,221190.0
2022-03-17 12:00:00,262.46,263.41,262.11,263.31,526524.0,256.4876,257.416,256.1456,257.3183,526524.0
2022-03-17 12:30:00,263.28,263.75,263.02,263.59,58681.0,257.2889,257.7482,257.0349,257.5919,58681.0
2022-03-17 13:00:00,263.55,264.48,262.91,264.42,66017.0,257.5528,258.4616,256.9274,258.403,66017.0
2022-03-17 13:30:00,264.47,265.39,264.32,265.04,58394.0,258.4519,259.3509,258.3053,259.0089,58394.0
2022-03-17 14:00:00,265.08,265.27,264.14,264.17,96195.0,259.048,259.2337,258.1294,258.1587,96195.0
2022-03-17 14:30:00,264.35,265.18,264.32,265.14,50864.0,258.3346,259.1457,258.3053,259.1066,50864.0
2022-03-17 15:00:00,265.07,265.41,264.16,264.91,92099.0,259.0382,259.3705,258.1489,258.8819,92099.0
2022-03-17 15:30:00,264.97,266.3,264.78,266.29,243501.0,258.9405,260.2402,258.7548,260.2304,243501.0
2022-03-18 09:30:00,265.45,267.0,264.55,267.0,124023.0,259.4096,260.9243,258.53,260.9243,124023.0
2022-03-18 10:00:00,267.09,268.55,266.9,267.93,76294.0,261.0122,262.439,260.8266,261.8331,76294.0
2022-03-18 10:30:00,267.92,268.28,266.61,267.64,99420.0,261.8234,262.1752,260.5432,261.5497,99420.0
2022-03-18 11:00:00,267.79,268.64,267.78,268.16,39217.0,261.6963,262.527,261.6865,262.0579,39217.0
2022-03-18 11:30:00,268.31,269.0,267.84,268.37,88901.0,262.2045,262.8788,261.7452,262.2631,88901.0
2022-03-18 12:00:00,268.24,269.1,268.15,269.07,29151.0,262.1361,262.9765,262.0481,262.9472,29151.0
2022-03-18 12:30:00,269.1,269.77,268.99,269.55,75999.0,262.9765,263.6313,262.869,263.4163,75999.0
2022-03-18 13:00:00,269.55,269.93,269.3,269.93,278507.0,263.4163,263.7876,263.172,263.7876,278507.0
2022-03-18 13:30:00,269.94,270.11,269.65,269.84,150839.0,263.7974,263.9635,263.514,263.6997,150839.0
2022-03-18 14:00:00,269.86,270.09,269.41,269.89,160745.0,263.7192,263.944,263.2795,263.7485,160745.0
2022-03-18 14:30:00,269.9,270.32,269.56,270.28,175708.0,263.7583,264.1687,263.426,264.1297,175708.0
2022-03-18 15:00:00,270.23,271.33,270.1,271.22,374181.0,264.0808,265.1558,263.9538,265.0483,374181.0
2022-03-18 15:30:00,271.24,271.89,270.93,271.71,194384.0,265.0678,265.703,264.7649,265.5271,194384.0
2022-03-21 09:30:00,270.72,272.75,269.78,269.88,144246.0,264.5596,266.5434,263.641,263.7388,144246.0
2022-03-21 10:00:00,269.99,270.2,268.44,268.48,144698.0,263.8463,264.0515,262.3315,262.3706,144698.0
2022-03-21 10:30:00,268.61,270.78,268.47,270.61,101602.0,262.4977,264.6183,262.3608,264.4521,101602.0
2022-03-21 11:00:00,270.6,272.02,270.17,271.84,50048.0,264.4424,265.8301,264.0222,265.6542,50048.0
2022-03-21 11:30:00,271.85,272.25,271.2,272.01,73278.0,265.6639,266.0548,265.0287,265.8203,73278.0
2022-03-21 12:00:00,272.16,272.16,271.06,271.56,35914.0,265.9669,265.9669,264.8919,265.3805,35914.0
2022-03-21 12:30:00,271.57,271.58,268.76,268.95,71052.0,265.3903,265.4001,262.6442,262.8299,71052.0
2022-03-21 13:00:00,268.69,269.08,267.59,268.09,47785.0,262.5758,262.957,261.5009,261.9895,47785.0
2022-03-21 13:30:00,268.03,268.99,268.03,268.97,49611.0,261.9309,262.869,261.9309,262.8495,49611.0
2022-03-21 14:00:00,269.08,270.25,268.51,270.12,107977.0,262.957,264.1003,262.3999,263.9733,107977.0
2022-03-21 14:30:00,270.16,270.41,268.81,268.81,93366.0,264.0124,264.2567,262.6931,262.6931,93366.0
2022-03-21 15:00:00,268.77,270.0,268.66,269.87,66280.0,262.654,263.856,262.5465,263.729,66280.0
2022-03-21 15:30:00,270.03,270.81,268.9,270.81,168119.0,263.8853,264.6476,262.7811,264.6476,168119.0
2022-03-22 09:30:00,271.06,272.91,271.06,272.45,88753.0,264.8919,266.6998,264.8919,266.2503,88753.0
2022-03-22 10:00:00,272.57,274.53,272.56,274.46,46111.0,266.3675,268.2829,266.3578,268.2145,46111.0
2022-03-22 10:30:00,274.53,275.27,274.5,274.88,72150.0,268.2829,269.0061,268.2536,268.625,72150.0
2022-03-22 11:00:00,274.74,276.11,274.58,275.85,80379.0,268.4882,269.827,268.3318,269.5729,80379.0
2022-03-22 11:30:00,275.87,275.87,275.14,275.15,34737.0,269.5925,269.5925,268.8791,268.8888,34737.0
2022-03-22 12:00:00,275.07,275.37,274.34,274.5,23423.0,268.8107,269.1038,268.0973,268.2536,23423.0
2022-03-22 12:30:00,274.47,275.06,274.19,274.99,33354.0,268.2243,268.8009,267.9507,268.7325,33354.0
2022-03-22 13:00:00,274.83,275.33,274.49,274.93,24088.0,268.5761,269.0647,268.2439,268.6738,24088.0
2022-03-22 13:30:00,274.99,275.49,274.92,275.49,34801.0,268.7325,269.2211,268.6641,269.2211,34801.0
2022-03-22 14:00:00,275.52,275.7,274.6,275.02,50527.0,269.2504,269.4263,268.3514,268.7618,50527.0
2022-03-22 14:30:00,275.06,275.64,274.76,275.51,26061.0,268.8009,269.3677,268.5077,269.2406,26061.0
2022-03-22 15:00:00,275.49,276.15,275.33,275.42,78292.0,269.2211,269.8661,269.0647,269.1527,78292.0
2022-03-22 15:30:00,275.37,276.29,275.1,275.59,209339.0,269.1038,270.0029,268.84,269.3188,209339.0
2022-03-23 09:30:00,273.03,273.24,271.78,272.32,129525.0,266.8171,267.0223,265.5955,266.1232,129525.0
2022-03-23 10:00:00,272.19,274.22,271.91,273.81,46859.0,265.9962,267.98,265.7226,267.5793,46859.0
2022-03-23 10:30:00,273.96,274.4,273.1,274.04,35641.0,267.7259,268.1559,266.8855,267.8041,35641.0
2022-03-23 11:00:00,274.11,275.13,274.03,274.94,47334.0,267.8725,268.8693,267.7943,268.6836,47334.0
2022-03-23 11:30:00,274.9,275.22,274.68,275.21,22675.0,268.6445,268.9572,268.4295,268.9475,22675.0
2022-03-23 12:00:00,275.27,275.74,273.94,274.72,33459.0,269.0061,269.4654,267.7064,268.4686,33459.0
2022-03-23 12:30:00,274.82,274.94,273.73,274.33,22101.0,268.5663,268.6836,267.5011,268.0875,22101.0
2022-03-23 13:00:00,274.35,274.45,272.53,272.65,29657.0,268.107,268.2048,266.3285,266.4457,29657.0
2022-03-23 13:30:00,272.56,273.38,272.5,273.21,37743.0,266.3578,267.1591,266.2991,266.993,37743.0
2022-03-23 14:00:00,273.11,273.29,272.17,273.0,75988.0,266.8953,267.0712,265.9766,266.7878,75988.0
2022-03-23 14:30:00,272.98,273.56,272.53,272.62,29575.0,266.7682,267.335,266.3285,266.4164,29575.0
2022-03-23 15:00:00,272.53,273.03,271.99,272.74,62293.0,266.3285,266.8171,265.8007,266.5337,62293.0
2022-03-23 15:30:00,272.56,273.07,271.58,271.67,215200.0,266.3578,266.8562,265.4001,265.488,215200.0
2022-03-24 09:30:00,272.78,272.84,271.59,272.19,69979.0,266.9614,267.0201,265.7968,266.384,69979.0
2022-03-24 10:00:00,272.1,273.02,271.13,271.18,34079.0,266.2959,267.1963,265.3466,265.3955,34079.0
2022-03-24 10:30:00,271.11,272.67,270.89,272.28,40023.0,265.327,266.8537,265.1117,266.4721,40023.0
2022-03-24 11:00:00,272.15,274.0,272.15,273.91,86114.0,266.3448,268.1554,266.3448,268.0673,86114.0
2022-03-24 11:30:00,273.95,274.52,273.82,274.2,84001.0,268.1064,268.6643,267.9792,268.3511,84001.0
2022-03-24 12:00:00,273.99,274.16,273.55,273.72,10623.0,268.1456,268.312,267.715,267.8813,10623.0
2022-03-24 12:30:00,273.48,274.04,273.2,273.94,35873.0,267.6465,268.1945,267.3724,268.0966,35873.0
2022-03-24 13:00:00,274.03,274.57,273.71,274.29,56071.0,268.1847,268.7132,267.8716,268.4392,56071.0
2022-03-24 13:30:00,274.34,274.56,274.07,274.41,25099.0,268.4881,268.7034,268.2239,268.5566,25099.0
2022-03-24 14:00:00,274.44,275.0,274.01,274.42,22505.0,268.586,269.134,268.1652,268.5664,22505.0
2022-03-24 14:30:00,274.36,274.67,274.02,274.62,23462.0,268.5077,268.8111,268.1749,268.7621,23462.0
2022-03-24 15:00:00,274.58,275.75,274.29,275.59,54679.0,268.723,269.868,268.4392,269.7114,54679.0
2022-03-24 15:30:00,275.61,276.3,275.05,276.28,549779.0,269.731,270.4063,269.183,270.3867,549779.0
2022-03-25 09:30:00,276.46,277.01,275.3,275.37,147891.0,270.5629,271.1012,269.4276,269.4961,147891.0
2022-03-25 10:00:00,275.48,276.25,274.96,275.75,43396.0,269.6038,270.3574,269.0949,269.868,43396.0
2022-03-25 10:30:00,275.79,276.89,275.7,276.01,93641.0,269.9072,270.9837,269.8191,270.1225,93641.0
2022-03-25 11:00:00,276.06,276.22,272.89,273.38,81323.0,270.1714,270.328,267.069,267.5486,81323.0
2022-03-25 11:30:00,273.3,274.03,273.06,273.48,68041.0,267.4703,268.1847,267.2354,267.6465,68041.0
2022-03-25 12:00:00,273.41,274.46,273.2,274.22,52887.0,267.578,268.6056,267.3724,268.3707,52887.0
2022-03-25 12:30:00,274.1,274.43,273.54,274.09,39115.0,268.2532,268.5762,267.7052,268.2434,39115.0
2022-03-25 13:00:00,273.99,274.83,273.68,274.14,38330.0,268.1456,268.9677,267.8422,268.2924,38330.0
2022-03-25 13:30:00,274.23,275.26,274.11,275.16,41391.0,268.3805,269.3885,268.263,269.2906,41391.0
2022-03-25 14:00:00,275.17,275.57,275.07,275.45,50676.0,269.3004,269.6919,269.2025,269.5744,50676.0
2022-03-25 14:30:00,275.51,275.75,275.29,275.65,44786.0,269.6332,269.868,269.4178,269.7702,44786.0
2022-03-25 15:00:00,275.74,275.74,274.0,274.06,40005.0,269.8582,269.8582,268.1554,268.2141,40005.0
2022-03-25 15:30:00,273.99,276.09,273.74,276.03,105516.0,268.1456,270.2008,267.9009,270.1421,105516.0
2022-03-28 09:30:00,275.96,278.83,275.96,278.44,117796.0,270.0736,272.8823,270.0736,272.5007,117796.0
2022-03-28 10:00:00,278.45,278.45,276.4,277.2,229159.0,272.5104,272.5104,270.5042,271.2871,229159.0
2022-03-28 10:30:00,277.2,278.17,276.61,278.17,125651.0,271.2871,272.2364,270.7097,272.2364,125651.0
2022-03-28 11:00:00,277.89,278.25,276.92,277.36,136259.0,271.9624,272.3147,271.0131,271.4437,136259.0
2022-03-28 11:30:00,277.38,277.38,275.51,275.63,96500.0,271.4633,271.4633,269.6332,269.7506,96500.0
2022-03-28 12:00:00,275.61,276.28,275.2,275.67,73827.0,269.731,270.3867,269.3298,269.7897,73827.0
2022-03-28 12:30:00,275.71,276.62,275.71,276.57,108318.0,269.8289,270.7195,269.8289,270.6705,108318.0
2022-03-28 13:00:00,276.57,277.64,276.53,277.48,106074.0,270.6705,271.7177,270.6314,271.5611,106074.0
2022-03-28 13:30:00,277.51,277.73,277.39,277.66,98854.0,271.5905,271.8058,271.4731,271.7373,98854.0
2022-03-28 14:00:00,277.63,277.96,277.37,277.96,321777.0,271.7079,272.0309,271.4535,272.0309,321777.0
2022-03-28 14:30:00,277.93,279.17,277.72,279.17,96721.0,272.0015,273.2151,271.796,273.2151,96721.0
2022-03-28 15:00:00,279.21,279.4,278.85,279.32,64686.0,273.2542,273.4402,272.9019,273.3619,64686.0
2022-03-28 15:30:00,279.38,280.14,279.0,280.14,315086.0,273.4206,274.1644,273.0487,274.1644,315086.0
2022-03-29 09:30:00,282.99,284.69,282.84,283.6,89193.0,276.9536,278.6173,276.8068,277.5506,89193.0
2022-03-29 10:00:00,283.54,283.78,281.25,282.59,37937.0,277.4919,277.7268,275.2507,276.5621,37937.0
2022-03-29 10:30:00,282.6,283.24,281.51,283.01,57093.0,276.5719,277.1983,275.5052,276.9732,57093.0
2022-03-29 11:00:00,283.02,283.54,282.41,283.38,29031.0,276.983,277.4919,276.386,277.3353,29031.0
2022-03-29 11:30:00,283.38,283.95,283.22,283.56,92584.0,277.3353,277.8931,277.1787,277.5114,92584.0
2022-03-29 12:00:00,283.46,283.58,282.88,283.03,26378.0,277.4136,277.531,276.8459,276.9927,26378.0
2022-03-29 12:30:00,282.85,283.43,282.39,283.2,31777.0,276.8166,277.3842,276.3664,277.1591,31777.0
2022-03-29 13:00:00,283.17,283.23,282.67,283.08,21853.0,277.1298,277.1885,276.6404,277.0417,21853.0
2022-03-29 13:30:00,283.15,284.23,282.91,284.23,23715.0,277.1102,278.1672,276.8753,278.1672,23715.0
2022-03-29 14:00:00,284.27,284.37,283.77,284.27,133455.0,278.2063,278.3042,277.717,278.2063,133455.0
2022-03-29 14:30:00,284.3,285.04,284.14,284.9,92460.0,278.2357,278.9599,278.0791,278.8229,92460.0
2022-03-29 15:00:00,284.93,285.48,284.68,285.44,153765.0,278.8522,279.3905,278.6076,279.3513,153765.0
2022-03-29 15:30:00,285.47,285.76,284.49,285.2,346426.0,279.3807,279.6645,278.4216,279.1165,346426.0
2022-03-30 09:30:00,283.9,284.17,283.0,284.0,137262.0,277.8442,278.1084,276.9634,277.9421,137262.0
2022-03-30 10:00:00,283.97,284.51,283.31,284.21,60689.0,277.9127,278.4412,277.2668,278.1476,60689.0
2022-03-30 10:30:00,284.26,284.55,283.18,283.23,54596.0,278.1965,278.4803,277.1395,277.1885,54596.0
2022-03-30 11:00:00,283.19,283.33,282.23,282.55,72405.0,277.1493,277.2863,276.2098,276.523,72405.0
2022-03-30 11:30:00,282.54,283.18,282.52,283.18,33579.0,276.5132,277.1395,276.4936,277.1395,33579.0
2022-03-30 12:00:00,283.13,283.49,282.81,283.27,44592.0,277.0906,277.4429,276.7774,277.2276,44592.0
2022-03-30 12:30:00,283.3,283.87,283.15,283.87,123335.0,277.257,277.8148,277.1102,277.8148,123335.0
2022-03-30 13:00:00,283.81,283.85,282.94,283.05,15501.0,277.7561,277.7953,276.9047,277.0123,15501.0
2022-03-30 13:30:00,283.07,283.36,282.55,282.56,51854.0,277.0319,277.3157,276.523,276.5328,51854.0
2022-03-30 14:00:00,282.63,283.03,282.1,282.25,39511.0,276.6013,276.9927,276.0826,276.2294,39511.0
2022-03-30 14:30:00,282.22,282.74,281.79,281.85,47284.0,276.2,276.7089,275.7792,275.8379,47284.0
2022-03-30 15:00:00,281.84,281.84,280.59,281.03,59553.0,275.8281,275.8281,274.6048,275.0354,59553.0
2022-03-30 15:30:00,281.06,281.96,280.87,281.95,235238.0,275.0648,275.9456,274.8788,275.9358,235238.0
2022-03-31 09:30:00,281.81,282.11,280.3,281.21,68202.0,275.7988,276.0924,274.321,275.2116,68202.0
2022-03-31 10:00:00,281.0,281.29,280.08,280.81,81839.0,275.006,275.2899,274.1057,274.8201,81839.0
2022-03-31 10:30:00,280.96,282.16,280.87,282.04,36355.0,274.9669,276.1413,274.8788,276.0239,36355.0
2022-03-31 11:00:00,281.91,281.91,281.06,281.22,51267.0,275.8966,275.8966,275.0648,275.2214,51267.0
2022-03-31 11:30:00,281.15,281.86,281.08,281.46,38598.0,275.1529,275.8477,275.0843,275.4562,38598.0
2022-03-31 12:00:00,281.62,281.63,280.49,280.65,45378.0,275.6128,275.6226,274.5069,274.6635,45378.0
2022-03-31 12:30:00,280.82,280.86,280.22,280.27,123337.0,274.8299,274.869,274.2427,274.2916,123337.0
2022-03-31 13:00:00,280.29,280.75,280.03,280.74,118345.0,274.3112,274.7614,274.0567,274.7516,118345.0
2022-03-31 13:30:00,280.66,281.16,280.41,280.65,98554.0,274.6733,275.1626,274.4286,274.6635,98554.0
2022-03-31 14:00:00,280.69,280.71,279.92,280.41,59292.0,274.7027,274.7222,273.9491,274.4286,59292.0
2022-03-31 14:30:00,280.36,280.89,280.18,280.89,87215.0,274.3797,274.8984,274.2035,274.8984,87215.0
2022-03-31 15:00:00,281.06,281.56,279.87,280.1,175551.0,275.0648,275.5541,273.9002,274.1252,175551.0
2022-03-31 15:30:00,280.1,280.2,277.33,277.64,1210240.0,274.1252,274.2231,271.4143,271.7177,1210240.0
2022-04-01 09:30:00,278.78,279.02,277.1,277.76,234031.0,272.8334,273.0683,271.1892,271.8352,234031.0
2022-04-01 10:00:00,277.52,278.5,277.16,277.48,80107.0,271.6003,272.5594,271.248,271.5611,80107.0
2022-04-01 10:30:00,277.78,278.84,277.57,278.66,66955.0,271.8547,272.8921,271.6492,272.716,66955.0
2022-04-01 11:00:00,278.66,278.73,277.73,277.74,57010.0,272.716,272.7845,271.8058,271.8156,57010.0
2022-04-01 11:30:00,277.77,277.79,276.4,276.54,35312.0,271.8449,271.8645,270.5042,270.6412,35312.0
2022-04-01 12:00:00,276.46,276.96,276.16,276.91,44568.0,270.5629,271.0522,270.2693,271.0033,44568.0
2022-04-01 12:30:00,276.62,276.73,276.02,276.32,46392.0,270.7195,270.8271,270.1323,270.4259,46392.0
2022-04-01 13:00:00,276.24,276.57,275.9,276.17,44550.0,270.3476,270.6705,270.0148,270.2791,44550.0
2022-04-01 13:30:00,276.26,277.12,276.16,276.67,56161.0,270.3672,271.2088,270.2693,270.7684,56161.0
2022-04-01 14:00:00,276.63,277.55,276.57,277.52,83885.0,270.7293,271.6296,270.6705,271.6003,83885.0
2022-04-01 14:30:00,277.58,278.08,277.3,277.3,48236.0,271.659,272.1483,271.385,271.385,48236.0
2022-04-01 15:00:00,277.44,277.87,276.44,276.82,39463.0,271.522,271.9428,270.5433,270.9152,39463.0
2022-04-01 15:30:00,276.74,278.37,276.22,278.19,419680.0,270.8369,272.4321,270.328,272.256,419680.0
2022-04-04 09:30:00,278.81,281.44,278.54,281.43,67006.0,272.8628,275.4367,272.5985,275.4269,67006.0
2022-04-04 10:00:00,281.46,281.69,280.56,281.2,47891.0,275.4562,275.6813,274.5754,275.2018,47891.0
2022-04-04 10:30:00,281.14,281.57,280.85,281.33,49410.0,275.1431,275.5639,274.8592,275.329,49410.0
2022-04-04 11:00:00,281.49,282.25,281.49,282.1,108111.0,275.4856,276.2294,275.4856,276.0826,108111.0
2022-04-04 11:30:00,282.22,282.58,281.98,282.42,59451.0,276.2,276.5523,275.9651,276.3958,59451.0
2022-04-04 12:00:00,282.39,282.71,282.29,282.67,43967.0,276.3664,276.6796,276.2685,276.6404,43967.0
2022-04-04 12:30:00,282.69,282.82,282.19,282.2,50792.0,276.66,276.7872,276.1707,276.1805,50792.0
2022-04-04 13:00:00,282.16,282.34,282.02,282.33,24487.0,276.1413,276.3175,276.0043,276.3077,24487.0
2022-04-04 13:30:00,282.31,282.63,282.21,282.63,24781.0,276.2881,276.6013,276.1902,276.6013,24781.0
2022-04-04 14:00:00,282.5,282.52,281.75,282.45,149549.0,276.4741,276.4936,275.7401,276.4251,149549.0
2022-04-04 14:30:00,282.44,282.88,282.31,282.66,38679.0,276.4153,276.8459,276.2881,276.6306,38679.0
2022-04-04 15:00:00,282.65,282.94,282.46,282.81,476539.0,276.6209,276.9047,276.4349,276.7774,476539.0
2022-04-04 15:30:00,282.78,283.28,282.59,283.23,238896.0,276.7481,277.2374,276.5621,277.1885,238896.0
2022-04-05 09:30:00,282.12,282.69,281.65,281.96,58307.0,276.1022,276.66,275.6422,275.9456,58307.0
2022-04-05 10:00:00,281.98,282.55,279.47,279.99,62959.0,275.9651,276.523,273.5087,274.0176,62959.0
2022-04-05 10:30:00,280.1,280.54,279.24,280.24,75702.0,274.1252,274.5559,273.2836,274.2623,75702.0
2022-04-05 11:00:00,280.22,280.45,279.55,279.76,81168.0,274.2427,274.4678,273.587,273.7925,81168.0
2022-04-05 11:30:00,279.61,279.88,278.9,278.9,49388.0,273.6457,273.9099,272.9508,272.9508,49388.0
2022-04-05 12:00:00,278.93,279.18,278.13,278.29,33926.0,272.9802,273.2249,272.1973,272.3539,33926.0
2022-04-05 12:30:00,278.17,278.95,278.12,278.9,27330.0,272.2364,272.9998,272.1875,272.9508,27330.0
2022-04-05 13:00:00,278.76,279.81,278.76,279.36,24073.0,272.8138,273.8414,272.8138,273.401,24073.0
2022-04-05 13:30:00,279.3,279.3,278.1,278.55,95806.0,273.3423,273.3423,272.1679,272.6083,95806.0
2022-04-05 14:00:00,278.51,279.07,278.26,278.73,71470.0,272.5692,273.1172,272.3245,272.7845,71470.0
2022-04-05 14:30:00,278.72,279.11,278.37,278.43,128057.0,272.7747,273.1564,272.4321,272.4909,128057.0
2022-04-05 15:00:00,278.51,278.61,277.41,277.71,55751.0,272.5692,272.667,271.4926,271.7862,55751.0
2022-04-05 15:30:00,277.48,277.9,276.96,277.81,157529.0,271.5611,271.9722,271.0522,271.8841,157529.0
2022-04-06 09:30:00,273.61,274.17,271.24,271.36,167986.0,267.7737,268.3217,265.4542,265.5717,167986.0
2022-04-06 10:00:00,271.28,271.51,270.34,270.71,327333.0,265.4934,265.7185,264.5734,264.9355,327333.0
2022-04-06 10:30:00,270.69,271.69,270.54,270.79,57734.0,264.916,265.8946,264.7692,265.0138,57734.0
2022-04-06 11:00:00,270.76,271.21,270.26,270.83,42585.0,264.9845,265.4249,264.4951,265.053,42585.0
2022-04-06 11:30:00,270.81,271.59,270.43,271.07,80362.0,265.0334,265.7968,264.6615,265.2879,80362.0
2022-04-06 12:00:00,271.06,271.17,269.96,270.06,41567.0,265.2781,265.3857,264.2015,264.2994,41567.0
2022-04-06 12:30:00,270.05,270.38,269.78,270.19,31307.0,264.2896,264.6126,264.0254,264.4266,31307.0
2022-04-06 13:00:00,270.23,270.89,270.0,270.83,48131.0,264.4658,265.1117,264.2407,265.053,48131.0
2022-04-06 13:30:00,270.84,272.17,270.68,271.4,56949.0,265.0628,266.3644,264.9062,265.6108,56949.0
2022-04-06 14:00:00,271.45,273.36,269.35,270.13,127251.0,265.6598,267.529,263.6046,264.3679,127251.0
2022-04-06 14:30:00,270.23,273.0,270.12,272.93,55760.0,264.4658,267.1767,264.3581,267.1082,55760.0
2022-04-06 15:00:00,273.14,273.86,271.05,271.15,97730.0,267.3137,268.0184,265.2683,265.3662,97730.0
2022-04-06 15:30:00,271.08,272.89,270.81,271.54,444559.0,265.2977,267.069,265.0334,265.7478,444559.0
2022-04-07 09:30:00,270.87,272.99,270.32,272.82,70150.0,265.0921,267.1669,264.5539,267.0005,70150.0
2022-04-07 10:00:00,272.66,273.45,271.62,271.91,110967.0,266.8439,267.6171,265.8261,266.1099,110967.0
2022-04-07 10:30:00,272.25,272.56,270.46,271.22,50803.0,266.4427,266.7461,264.6909,265.4347,50803.0
2022-04-07 11:00:00,271.4,271.81,270.09,270.31,76015.0,265.6108,266.0121,264.3288,264.5441,76015.0
2022-04-07 11:30:00,270.35,270.39,269.26,269.61,77005.0,264.5832,264.6224,263.5165,263.859,77005.0
2022-04-07 12:00:00,269.51,270.35,269.49,269.65,27310.0,263.7611,264.5832,263.7416,263.8982,27310.0
2022-04-07 12:30:00,269.59,269.76,268.56,269.23,339832.0,263.8394,264.0058,262.8314,263.4871,339832.0
2022-04-07 13:00:00,269.29,271.3,269.23,271.19,67992.0,263.5458,265.513,263.4871,265.4053,67992.0
2022-04-07 13:30:00,271.13,271.9,270.42,271.77,49065.0,265.3466,266.1002,264.6517,265.9729,49065.0
2022-04-07 14:00:00,271.8,272.33,271.16,271.52,83838.0,266.0023,266.521,265.3759,265.7283,83838.0
2022-04-07 14:30:00,271.44,273.16,271.33,273.06,206146.0,265.65,267.3333,265.5423,267.2354,206146.0
2022-04-07 15:00:00,272.94,274.11,272.94,273.17,71033.0,267.118,268.263,267.118,267.3431,71033.0
2022-04-07 15:30:00,273.22,274.15,272.39,272.58,112519.0,267.392,268.3022,266.5797,266.7657,112519.0
2022-04-08 09:30:00,271.35,271.52,268.94,269.14,60480.0,265.5619,265.7283,263.2033,263.399,60480.0
2022-04-08 10:00:00,269.23,270.88,269.17,270.79,28345.0,263.4871,265.1019,263.4284,265.0138,28345.0
2022-04-08 10:30:00,270.81,271.91,269.9,271.91,67234.0,265.0334,266.1099,264.1428,266.1099,67234.0
2022-04-08 11:00:00,271.82,272.3,271.09,271.34,63878.0,266.0219,266.4916,265.3074,265.5521,63878.0
2022-04-08 11:30:00,271.37,271.83,270.77,271.66,36867.0,265.5815,266.0317,264.9943,265.8653,36867.0
2022-04-08 12:00:00,271.72,272.43,271.25,272.29,177011.0,265.924,266.6189,265.464,266.4818,177011.0
2022-04-08 12:30:00,272.23,272.23,271.64,272.13,77631.0,266.4231,266.4231,265.8457,266.3253,77631.0
2022-04-08 13:00:00,272.07,272.07,271.0,271.07,143810.0,266.2665,266.2665,265.2194,265.2879,143810.0
2022-04-08 13:30:00,271.06,271.07,270.6,270.85,33385.0,265.2781,265.2879,264.8279,265.0726,33385.0
2022-04-08 14:00:00,270.7,271.12,269.93,270.1,116512.0,264.9258,265.3368,264.1722,264.3386,116512.0
2022-04-08 14:30:00,270.11,270.94,269.72,270.51,41152.0,264.3483,265.1606,263.9667,264.7398,41152.0
2022-04-08 15:00:00,270.34,271.09,270.17,270.57,272928.0,264.5734,265.3074,264.4071,264.7985,272928.0
2022-04-08 15:30:00,270.57,270.79,269.14,269.63,326428.0,264.7985,265.0138,263.399,263.8786,326428.0
2022-04-11 09:30:00,266.63,266.93,265.18,266.06,132257.0,260.9426,261.2362,259.5235,260.3847,132257.0
2022-04-11 10:00:00,265.93,266.66,264.61,264.73,182426.0,260.2575,260.9719,258.9657,259.0831,182426.0
2022-04-11 10:30:00,264.81,265.4,263.89,264.16,132576.0,259.1614,259.7388,258.261,258.5253,132576.0
2022-04-11 11:00:00,264.21,264.47,264.06,264.43,77556.0,258.5742,258.8286,258.4274,258.7895,77556.0
2022-04-11 11:30:00,264.4,265.14,264.38,264.81,50936.0,258.7601,259.4844,258.7406,259.1614,50936.0
2022-04-11 12:00:00,264.79,264.83,264.37,264.42,70425.0,259.1418,259.181,258.7308,258.7797,70425.0
2022-04-11 12:30:00,264.41,265.14,264.28,265.03,76032.0,258.7699,259.4844,258.6427,259.3767,76032.0
2022-04-11 13:00:00,265.2,265.74,264.95,265.09,102097.0,259.5431,260.0716,259.2984,259.4354,102097.0
2022-04-11 13:30:00,265.18,265.57,264.8,265.2,52002.0,259.5235,259.9052,259.1516,259.5431,52002.0
2022-04-11 14:00:00,265.25,265.58,264.53,264.73,215863.0,259.592,259.915,258.8874,259.0831,215863.0
2022-04-11 14:30:00,264.64,265.63,264.48,265.31,51759.0,258.995,259.9639,258.8384,259.6507,51759.0
2022-04-11 15:00:00,265.37,265.78,264.27,264.34,89683.0,259.7095,260.1107,258.6329,258.7014,89683.0
2022-04-11 15:30:00,264.36,264.42,263.26,263.63,247034.0,258.721,258.7797,257.6445,258.0066,247034.0
2022-04-12 09:30:00,266.95,268.42,265.54,268.3,145647.0,261.2557,262.6944,259.8758,262.577,145647.0
2022-04-12 10:00:00,268.33,268.65,267.05,267.05,68169.0,262.6063,262.9195,261.3536,261.3536,68169.0
2022-04-12 10:30:00,266.97,267.19,265.3,265.82,68391.0,261.2753,261.4906,259.6409,260.1499,68391.0
2022-04-12 11:00:00,265.74,267.02,265.37,266.86,76061.0,260.0716,261.3243,259.7095,261.1677,76061.0
2022-04-12 11:30:00,267.01,267.26,266.35,266.49,52665.0,261.3145,261.5591,260.6685,260.8056,52665.0
2022-04-12 12:00:00,266.45,266.51,264.98,265.08,54801.0,260.7664,260.8251,259.3278,259.4256,54801.0
2022-04-12 12:30:00,264.99,265.74,264.77,265.43,58808.0,259.3376,260.0716,259.1222,259.7682,58808.0
2022-04-12 13:00:00,265.6,265.9,264.74,265.15,226949.0,259.9345,260.2281,259.0929,259.4941,226949.0
2022-04-12 13:30:00,265.18,265.35,263.43,263.48,201565.0,259.5235,259.6899,257.8108,257.8598,201565.0
2022-04-12 14:00:00,263.49,264.05,262.32,262.35,85242.0,257.8696,258.4176,256.7245,256.7539,85242.0
2022-04-12 14:30:00,262.38,263.1,262.02,262.75,89835.0,256.7832,257.4879,256.4309,257.1453,89835.0
2022-04-12 15:00:00,262.69,262.7,261.45,261.72,102960.0,257.0866,257.0964,255.8731,256.1373,102960.0
2022-04-12 15:30:00,261.68,263.23,261.55,262.53,240464.0,256.0982,257.6151,255.9709,256.93,240464.0
2022-04-13 09:30:00,262.55,264.38,262.05,263.46,97366.0,256.9496,258.7406,256.4603,257.8402,97366.0
2022-04-13 10:00:00,263.56,264.74,263.08,264.33,62769.0,257.9381,259.0929,257.4683,258.6916,62769.0
2022-04-13 10:30:00,264.35,265.07,263.89,264.43,48627.0,258.7112,259.4158,258.261,258.7895,48627.0
2022-04-13 11:00:00,264.43,266.19,264.43,265.89,69705.0,258.7895,260.512,258.7895,260.2184,69705.0
2022-04-13 11:30:00,265.97,266.22,265.48,265.65,57016.0,260.2967,260.5413,259.8171,259.9835,57016.0
2022-04-13 12:00:00,265.65,266.36,265.38,266.01,80101.0,259.9835,260.6783,259.7192,260.3358,80101.0
2022-04-13 12:30:00,266.01,266.73,266.0,266.44,32133.0,260.3358,261.0404,260.326,260.7566,32133.0
2022-04-13 13:00:00,266.44,266.85,266.2,266.49,39894.0,260.7566,261.1579,260.5217,260.8056,39894.0
2022-04-13 13:30:00,266.47,266.48,265.58,266.03,49536.0,260.786,260.7958,259.915,260.3554,49536.0
2022-04-13 14:00:00,266.05,266.51,265.86,266.36,56865.0,260.3749,260.8251,260.189,260.6783,56865.0
2022-04-13 14:30:00,266.33,266.97,266.22,266.8,59004.0,260.649,261.2753,260.5413,261.1089,59004.0
2022-04-13 15:00:00,266.74,267.46,266.4,267.41,80269.0,261.0502,261.7549,260.7175,261.7059,80269.0
2022-04-13 15:30:00,267.45,267.75,266.9,267.09,125381.0,261.7451,262.0387,261.2068,261.3928,125381.0
2022-04-14 09:30:00,267.05,267.63,265.21,265.51,72290.0,261.3536,261.9212,259.5529,259.8465,72290.0
2022-04-14 10:00:00,265.51,265.84,264.12,264.78,75099.0,259.8465,260.1694,258.4861,259.132,75099.0
2022-04-14 10:30:00,264.84,265.02,264.02,264.65,151873.0,259.1908,259.3669,258.3882,259.0048,151873.0
2022-04-14 11:00:00,264.53,265.28,264.37,265.16,37199.0,258.8874,259.6214,258.7308,259.5039,37199.0
2022-04-14 11:30:00,265.12,265.12,264.06,264.17,47255.0,259.4648,259.4648,258.4274,258.535,47255.0
2022-04-14 12:00:00,264.05,264.5,263.55,263.61,34271.0,258.4176,258.858,257.9283,257.987,34271.0
2022-04-14 12:30:00,263.62,263.76,263.15,263.51,33522.0,257.9968,258.1338,257.5368,257.8891,33522.0
2022-04-14 13:00:00,263.64,263.7,263.29,263.43,33813.0,258.0164,258.0751,257.6738,257.8108,33813.0
2022-04-14 13:30:00,263.49,264.41,263.38,264.4,44397.0,257.8696,258.7699,257.7619,258.7601,44397.0
2022-04-14 14:00:00,264.44,264.71,263.84,264.05,68069.0,258.7993,259.0635,258.2121,258.4176,68069.0
2022-04-14 14:30:00,264.08,264.18,262.89,262.9,72434.0,258.447,258.5448,257.2824,257.2921,72434.0
2022-04-14 15:00:00,262.84,263.3,262.65,262.71,59355.0,257.2334,257.6836,257.0475,257.1062,59355.0
2022-04-14 15:30:00,262.73,262.76,261.78,261.86,675269.0,257.1258,257.1551,256.196,256.2743,675269.0
2022-04-18 09:30:00,261.02,262.5,260.45,260.9,94072.0,255.4522,256.9007,254.8944,255.3348,94072.0
2022-04-18 10:00:00,260.96,263.27,260.68,262.7,83459.0,255.3935,257.6542,255.1195,257.0964,83459.0
2022-04-18 10:30:00,262.89,263.06,261.79,262.13,394422.0,257.2824,257.4487,256.2058,256.5386,394422.0
2022-04-18 11:00:00,262.15,262.4,260.77,261.05,166822.0,256.5581,256.8028,255.2076,255.4816,166822.0
2022-04-18 11:30:00,260.99,261.06,260.28,260.89,76058.0,255.4229,255.4914,254.728,255.325,76058.0
2022-04-18 12:00:00,260.82,260.88,259.5,259.59,45039.0,255.2565,255.3152,253.9647,254.0527,45039.0
2022-04-18 12:30:00,259.49,260.05,259.49,260.01,30183.0,253.9549,254.5029,253.9549,254.4638,30183.0
2022-04-18 13:00:00,259.93,260.79,259.84,260.59,67020.0,254.3855,255.2271,254.2974,255.0314,67020.0
2022-04-18 13:30:00,260.57,262.68,260.57,262.28,175779.0,255.0118,257.0768,255.0118,256.6854,175779.0
2022-04-18 14:00:00,262.37,262.92,261.79,262.43,210690.0,256.7734,257.3117,256.2058,256.8322,210690.0
2022-04-18 14:30:00,262.41,262.79,261.84,261.85,88853.0,256.8126,257.1845,256.2547,256.2645,88853.0
2022-04-18 15:00:00,261.85,262.02,261.06,261.17,56662.0,256.2645,256.4309,255.4914,255.599,56662.0
2022-04-18 15:30:00,261.05,261.52,259.92,261.52,220443.0,255.4816,255.9416,254.3757,255.9416,220443.0
2022-04-19 09:30:00,261.26,263.8,260.91,263.8,135157.0,255.6871,258.1729,255.3446,258.1729,135157.0
2022-04-19 10:00:00,263.83,265.14,263.54,264.9,190828.0,258.2023,259.4844,257.9185,259.2495,190828.0
2022-04-19 10:30:00,264.89,266.16,264.89,265.7,110911.0,259.2397,260.4826,259.2397,260.0324,110911.0
2022-04-19 11:00:00,265.67,266.42,265.47,266.36,117402.0,260.0031,260.7371,259.8073,260.6783,117402.0
2022-04-19 11:30:00,266.33,266.88,266.12,266.51,86295.0,260.649,261.1872,260.4435,260.8251,86295.0
2022-04-19 12:00:00,266.47,266.53,266.15,266.22,67678.0,260.786,260.8447,260.4728,260.5413,67678.0
2022-04-19 12:30:00,266.24,266.45,265.86,266.24,58039.0,260.5609,260.7664,260.189,260.5609,58039.0
2022-04-19 13:00:00,266.25,266.49,265.65,265.67,308325.0,260.5707,260.8056,259.9835,260.0031,308325.0
2022-04-19 13:30:00,265.67,266.5,265.67,266.26,167506.0,260.0031,260.8153,260.0031,260.5805,167506.0
2022-04-19 14:00:00,266.27,266.29,265.32,265.76,107098.0,260.5903,260.6098,259.6605,260.0911,107098.0
2022-04-19 14:30:00,265.77,266.36,265.57,266.25,75489.0,260.1009,260.6783,259.9052,260.5707,75489.0
2022-04-19 15:00:00,266.23,267.48,266.06,267.3,124474.0,260.5511,261.7744,260.3847,261.5983,124474.0
2022-04-19 15:30:00,267.31,267.71,266.67,267.15,403109.0,261.6081,261.9995,260.9817,261.4515,403109.0
2022-04-20 09:30:00,268.21,268.58,265.25,265.6,120242.0,262.4889,262.851,259.592,259.9345,120242.0
2022-04-20 10:00:00,265.48,266.44,264.9,266.21,62503.0,259.8171,260.7566,259.2495,260.5315,62503.0
2022-04-20 10:30:00,266.25,267.2,265.7,266.84,92744.0,260.5707,261.5004,260.0324,261.1481,92744.0
2022-04-20 11:00:00,266.83,266.83,265.2,265.51,124443.0,261.1383,261.1383,259.5431,259.8465,124443.0
2022-04-20 11:30:00,265.49,266.25,265.14,265.57,116346.0,259.8269,260.5707,259.4844,259.9052,116346.0
2022-04-20 12:00:00,265.58,265.85,264.53,264.78,91841.0,259.915,260.1792,258.8874,259.132,91841.0
2022-04-20 12:30:00,264.73,265.97,264.73,265.71,84210.0,259.0831,260.2967,259.0831,260.0422,84210.0
2022-04-20 13:00:00,265.82,266.34,265.44,265.94,79854.0,260.1499,260.6588,259.778,260.2673,79854.0
2022-04-20 13:30:00,265.91,266.63,265.73,266.03,37288.0,260.2379,260.9426,260.0618,260.3554,37288.0
2022-04-20 14:00:00,266.01,266.21,265.12,265.16,62575.0,260.3358,260.5315,259.4648,259.5039,62575.0
2022-04-20 14:30:00,265.15,265.29,263.89,264.31,75370.0,259.4941,259.6312,258.261,258.6721,75370.0
2022-04-20 15:00:00,264.3,265.48,264.29,265.11,123010.0,258.6623,259.8171,258.6525,259.455,123010.0
2022-04-20 15:30:00,265.22,265.95,264.41,264.49,429375.0,259.5626,260.2771,258.7699,258.8482,429375.0
2022-04-21 09:30:00,267.52,269.48,267.52,268.15,130436.0,261.8136,263.7318,261.8136,262.4302,130436.0
2022-04-21 10:00:00,268.13,268.23,266.54,267.56,133699.0,262.4106,262.5084,260.8545,261.8527,133699.0
2022-04-21 10:30:00,267.74,267.97,265.7,266.07,49227.0,262.0289,262.254,260.0324,260.3945,49227.0
2022-04-21 11:00:00,265.9,266.63,265.74,265.93,43022.0,260.2281,260.9426,260.0716,260.2575,43022.0
2022-04-21 11:30:00,265.93,266.03,263.96,263.96,45598.0,260.2575,260.3554,258.3295,258.3295,45598.0
2022-04-21 12:00:00,264.0,264.28,263.36,263.42,133674.0,258.3687,258.6427,257.7423,257.801,133674.0
2022-04-21 12:30:00,263.44,264.01,262.79,262.92,239885.0,257.8206,258.3785,257.1845,257.3117,239885.0
2022-04-21 13:00:00,262.84,263.5,261.91,263.4,237031.0,257.2334,257.8793,256.3233,257.7815,237031.0
2022-04-21 13:30:00,263.38,263.59,261.9,262.0,112573.0,257.7619,257.9674,256.3135,256.4113,112573.0
2022-04-21 14:00:00,261.79,261.8,260.63,261.02,118137.0,256.2058,256.2156,255.0706,255.4522,118137.0
2022-04-21 14:30:00,260.88,261.87,259.8,260.14,134715.0,255.3152,256.2841,254.2583,254.591,134715.0
2022-04-21 15:00:00,260.04,260.46,259.21,260.33,117858.0,254.4931,254.9042,253.6808,254.777,117858.0
2022-04-21 15:30:00,260.31,260.42,258.79,259.52,330532.0,254.7574,254.865,253.2698,253.9842,330532.0
2022-04-22 09:30:00,259.3,259.98,257.23,257.85,171289.0,253.7689,254.4344,251.7431,252.3499,171289.0
2022-04-22 10:00:00,257.8,259.3,256.39,256.39,151024.0,252.3009,253.7689,250.921,250.921,151024.0
2022-04-22 10:30:00,256.52,257.82,256.39,256.7,68772.0,251.0482,252.3205,250.921,251.2244,68772.0
2022-04-22 11:00:00,256.8,257.62,256.27,256.89,126815.0,251.3223,252.1248,250.8036,251.4103,126815.0
2022-04-22 11:30:00,256.89,257.12,255.09,255.09,91640.0,251.4103,251.6354,249.6487,249.6487,91640.0
2022-04-22 12:00:00,255.0,255.49,254.6,255.17,89561.0,249.5607,250.0402,249.1692,249.727,89561.0
2022-04-22 12:30:00,255.1,255.83,254.61,254.65,48110.0,249.6585,250.3729,249.179,249.2181,48110.0
2022-04-22 13:00:00,254.71,254.98,254.13,254.37,110506.0,249.2768,249.5411,248.7092,248.9441,110506.0
2022-04-22 13:30:00,254.35,254.5,253.51,253.51,205340.0,248.9245,249.0713,248.1024,248.1024,205340.0
2022-04-22 14:00:00,253.46,254.51,253.23,253.71,72007.0,248.0535,249.0811,247.8284,248.2982,72007.0
2022-04-22 14:30:00,253.75,253.86,252.4,252.82,109352.0,248.3373,248.445,247.0161,247.4272,109352.0
2022-04-22 15:00:00,252.86,254.19,252.4,253.55,171724.0,247.4663,248.7679,247.0161,248.1416,171724.0
2022-04-22 15:30:00,253.62,254.88,251.77,252.11,283030.0,248.2101,249.4432,246.3995,246.7323,283030.0
2022-04-25 09:30:00,250.79,251.86,249.68,249.77,109165.0,245.4405,246.4876,244.3541,244.4422,109165.0
2022-04-25 10:00:00,249.81,252.36,249.67,252.36,86944.0,244.4814,246.977,244.3443,246.977,86944.0
2022-04-25 10:30:00,252.16,253.4,250.87,250.92,193903.0,246.7812,247.9948,245.5187,245.5677,193903.0
2022-04-25 11:00:00,250.9,251.75,250.0,250.7,69114.0,245.5481,246.38,244.6673,245.3524,69114.0
2022-04-25 11:30:00,250.85,251.49,249.53,250.07,100926.0,245.4992,246.1255,244.2073,244.7358,100926.0
2022-04-25 12:00:00,250.06,251.99,249.59,251.37,71204.0,244.726,246.6149,244.266,246.0081,71204.0
2022-04-25 12:30:00,251.44,252.55,251.15,251.5,99162.0,246.0766,247.1629,245.7928,246.1353,99162.0
2022-04-25 13:00:00,251.58,252.55,250.82,252.15,53961.0,246.2136,247.1629,245.4698,246.7714,53961.0
2022-04-25 13:30:00,252.19,252.68,251.47,251.56,105464.0,246.8106,247.2901,246.1059,246.194,105464.0
2022-04-25 14:00:00,251.71,253.56,251.14,253.39,224146.0,246.3408,248.1514,245.783,247.985,224146.0
2022-04-25 14:30:00,253.52,254.23,252.83,253.28,197507.0,248.1122,248.8071,247.4369,247.8773,197507.0
2022-04-25 15:00:00,253.28,254.32,251.8,254.26,181550.0,247.8773,248.8952,246.4289,248.8364,181550.0
2022-04-25 15:30:00,254.16,255.41,254.02,255.41,336510.0,248.7386,249.9619,248.6016,249.9619,336510.0
2022-04-26 09:30:00,253.39,253.7,250.41,250.47,139889.0,247.985,248.2884,245.0686,245.1273,139889.0
2022-04-26 10:00:00,250.57,250.76,248.83,249.32,155214.0,245.2251,245.4111,243.5223,244.0018,155214.0
2022-04-26 10:30:00,249.41,249.62,248.23,248.39,220297.0,244.0899,244.2954,242.9351,243.0916,220297.0
2022-04-26 11:00:00,248.33,248.53,247.53,248.14,84048.0,243.0329,243.2287,242.25,242.847,84048.0
2022-04-26 11:30:00,247.86,248.54,247.18,247.22,109713.0,242.573,243.2384,241.9075,241.9466,109713.0
2022-04-26 12:00:00,247.31,249.42,247.31,249.28,82560.0,242.0347,244.0997,242.0347,243.9627,82560.0
2022-04-26 12:30:00,249.3,249.6,248.37,249.43,108879.0,243.9822,244.2758,243.0721,244.1095,108879.0
2022-04-26 13:00:00,249.3,249.31,247.31,247.39,70428.0,243.9822,243.992,242.0347,242.113,70428.0
2022-04-26 13:30:00,247.39,248.33,247.22,247.7,107213.0,242.113,243.0329,241.9466,242.4164,107213.0
2022-04-26 14:00:00,247.71,248.73,247.34,248.52,171687.0,242.4262,243.4244,242.064,243.2189,171687.0
2022-04-26 14:30:00,248.53,249.08,247.81,248.99,106313.0,243.2287,243.7669,242.524,243.6788,106313.0
2022-04-26 15:00:00,249.24,249.29,246.62,246.82,160474.0,243.9235,243.9724,241.3594,241.5551,160474.0
2022-04-26 15:30:00,246.79,247.13,245.57,245.59,380647.0,241.5258,241.8585,240.3318,240.3514,380647.0
2022-04-27 09:30:00,246.64,250.76,246.36,249.55,149029.0,241.379,245.4111,241.1049,244.2269,149029.0
2022-04-27 10:00:00,249.52,250.21,245.44,245.69,186016.0,244.1975,244.8728,240.2046,240.4492,186016.0
2022-04-27 10:30:00,245.73,248.47,245.21,247.38,122917.0,240.4884,243.1699,239.9795,242.1032,122917.0
2022-04-27 11:00:00,247.38,248.98,247.32,248.53,104616.0,242.1032,243.6691,242.0445,243.2287,104616.0
2022-04-27 11:30:00,248.62,249.31,247.56,247.92,79395.0,243.3167,243.992,242.2794,242.6317,79395.0
2022-04-27 12:00:00,247.95,250.35,247.19,250.14,115750.0,242.661,245.0098,241.9172,244.8043,115750.0
2022-04-27 12:30:00,250.3,250.57,249.6,249.88,93411.0,244.9609,245.2251,244.2758,244.5499,93411.0
2022-04-27 13:00:00,249.79,250.15,248.14,249.47,108735.0,244.4618,244.8141,242.847,244.1486,108735.0
2022-04-27 13:30:00,249.51,249.82,248.64,249.7,137129.0,244.1878,244.4911,243.3363,244.3737,137129.0
2022-04-27 14:00:00,249.54,249.74,248.5,248.65,72290.0,244.2171,244.4129,243.1993,243.3461,72290.0
2022-04-27 14:30:00,248.53,249.36,247.13,247.42,63460.0,243.2287,244.041,241.8585,242.1423,63460.0
2022-04-27 15:00:00,247.28,247.66,246.34,246.8,128692.0,242.0053,242.3772,241.0854,241.5356,128692.0
2022-04-27 15:30:00,246.86,247.39,245.98,246.49,456516.0,241.5943,242.113,240.7331,241.2322,456516.0
2022-04-28 09:30:00,250.49,251.81,248.33,249.18,120446.0,245.1469,246.4387,243.0329,243.8648,120446.0
2022-04-28 10:00:00,249.17,249.7,247.84,247.87,92093.0,243.855,244.3737,242.5534,242.5827,92093.0
2022-04-28 10:30:00,248.06,248.65,247.4,248.58,60059.0,242.7687,243.3461,242.1228,243.2776,60059.0
2022-04-28 11:00:00,248.48,250.39,248.36,249.74,57093.0,243.1797,245.049,243.0623,244.4129,57093.0
2022-04-28 11:30:00,249.71,250.36,248.6,249.05,45986.0,244.3835,245.0196,243.2972,243.7376,45986.0
2022-04-28 12:00:00,249.17,251.1,248.71,251.1,47638.0,243.855,245.7438,243.4048,245.7438,47638.0
2022-04-28 12:30:00,251.21,253.38,251.12,253.1,106409.0,245.8515,247.9752,245.7634,247.7012,106409.0
2022-04-28 13:00:00,253.13,254.47,253.01,254.16,110221.0,247.7305,249.042,247.6131,248.7386,110221.0
2022-04-28 13:30:00,254.29,254.84,253.79,254.66,95258.0,248.8658,249.4041,248.3765,249.2279,95258.0
2022-04-28 14:00:00,254.76,254.99,254.28,254.81,155569.0,249.3258,249.5509,248.856,249.3747,155569.0
2022-04-28 14:30:00,254.88,256.05,254.62,255.65,196516.0,249.4432,250.5883,249.1888,250.1968,196516.0
2022-04-28 15:00:00,255.59,256.34,255.27,255.7,93802.0,250.1381,250.8721,249.8249,250.2457,93802.0
2022-04-28 15:30:00,255.69,255.69,253.96,254.9,252176.0,250.2359,250.2359,248.5428,249.4628,252176.0
2022-04-29 09:30:00,251.46,253.86,250.28,253.64,122290.0,246.0962,248.445,244.9413,248.2297,122290.0
2022-04-29 10:00:00,253.68,253.68,250.38,250.47,54363.0,248.2688,248.2688,245.0392,245.1273,54363.0
2022-04-29 10:30:00,250.39,250.83,249.36,250.18,48105.0,245.049,245.4796,244.041,244.8435,48105.0
2022-04-29 11:00:00,250.14,250.6,249.28,249.96,43701.0,244.8043,245.2545,243.9627,244.6282,43701.0
2022-04-29 11:30:00,250.38,251.01,249.65,249.66,60437.0,245.0392,245.6558,244.3248,244.3346,60437.0
2022-04-29 12:00:00,249.7,249.7,248.5,248.64,62278.0,244.3737,244.3737,243.1993,243.3363,62278.0
2022-04-29 12:30:00,248.58,248.67,247.61,247.92,50404.0,243.2776,243.3657,242.3283,242.6317,50404.0
2022-04-29 13:00:00,248.06,248.96,247.75,248.5,33639.0,242.7687,243.6495,242.4653,243.1993,33639.0
2022-04-29 13:30:00,248.69,249.1,247.61,247.68,38097.0,243.3852,243.7865,242.3283,242.3968,38097.0
2022-04-29 14:00:00,247.68,247.81,246.76,246.92,68196.0,242.3968,242.524,241.4964,241.653,68196.0
2022-04-29 14:30:00,246.82,247.11,245.67,246.43,378755.0,241.5551,241.839,240.4297,241.1735,378755.0
2022-04-29 15:00:00,246.2,246.37,245.26,245.33,209147.0,240.9484,241.1147,240.0284,240.0969,209147.0
2022-04-29 15:30:00,245.32,245.92,243.37,243.9,771724.0,240.0871,240.6743,238.1787,238.6974,771724.0
2022-05-02 09:30:00,243.15,245.42,241.5,244.6,160037.0,237.9634,240.185,236.3486,239.3825,160037.0
2022-05-02 10:00:00,244.71,245.92,242.64,245.79,72280.0,239.4901,240.6743,237.4643,240.5471,72280.0
2022-05-02 10:30:00,245.71,246.8,244.18,244.25,176544.0,240.4688,241.5356,238.9714,239.04,176544.0
2022-05-02 11:00:00,244.34,244.61,242.88,243.19,137312.0,239.128,239.3923,237.6992,238.0026,137312.0
2022-05-02 11:30:00,243.4,244.3,242.72,244.21,91609.0,238.2081,239.0889,237.5426,239.0008,91609.0
2022-05-02 12:00:00,244.16,244.99,242.9,244.23,289417.0,238.9519,239.7642,237.7188,239.0204,289417.0
2022-05-02 12:30:00,244.4,244.85,242.34,242.49,137409.0,239.1868,239.6272,237.1707,237.3175,137409.0
2022-05-02 13:00:00,242.58,243.11,241.87,242.21,131569.0,237.4056,237.9243,236.7107,237.0435,131569.0
2022-05-02 13:30:00,242.19,242.79,241.07,241.82,162097.0,237.0239,237.6111,235.9278,236.6618,162097.0
2022-05-02 14:00:00,241.83,242.66,240.55,241.04,128592.0,236.6716,237.4839,235.4189,235.8984,128592.0
2022-05-02 14:30:00,240.99,242.22,240.32,241.28,207148.0,235.8495,237.0533,235.1938,236.1333,207148.0
2022-05-02 15:00:00,241.36,245.49,241.3,245.06,256867.0,236.2116,240.2535,236.1529,239.8327,256867.0
2022-05-02 15:30:00,245.03,247.17,244.86,246.96,725452.0,239.8033,241.8977,239.6369,241.6921,725452.0
2022-05-03 09:30:00,246.72,247.38,245.19,247.28,159348.0,241.4573,242.1032,239.9599,242.0053,159348.0
2022-05-03 10:00:00,247.88,248.03,245.74,246.73,123639.0,242.5925,242.7393,240.4982,241.4671,123639.0
2022-05-03 10:30:00,246.94,247.38,245.02,246.05,114423.0,241.6726,242.1032,239.7935,240.8016,114423.0
2022-05-03 11:00:00,246.01,248.11,245.66,247.62,84139.0,240.7624,242.8176,240.4199,242.3381,84139.0
2022-05-03 11:30:00,247.69,248.11,246.95,247.48,36449.0,242.4066,242.8176,241.6824,242.2011,36449.0
2022-05-03 12:00:00,247.49,248.11,246.06,246.54,87459.0,242.2108,242.8176,240.8113,241.2811,87459.0
2022-05-03 12:30:00,246.37,247.12,246.21,246.8,50909.0,241.1147,241.8487,240.9581,241.5356,50909.0
2022-05-03 13:00:00,246.83,248.29,246.83,247.66,108644.0,241.5649,242.9938,241.5649,242.3772,108644.0
2022-05-03 13:30:00,247.59,248.51,247.58,247.75,46848.0,242.3087,243.2091,242.2989,242.4653,46848.0
2022-05-03 14:00:00,247.73,247.79,245.86,246.01,117139.0,242.4457,242.5044,240.6156,240.7624,117139.0
2022-05-03 14:30:00,246.01,247.63,245.42,247.58,87119.0,240.7624,242.3479,240.185,242.2989,87119.0
2022-05-03 15:00:00,247.61,247.93,246.58,247.02,111321.0,242.3283,242.6415,241.3203,241.7509,111321.0
2022-05-03 15:30:00,247.01,247.49,245.84,246.97,386113.0,241.7411,242.2108,240.596,241.7019,386113.0
2022-05-04 09:30:00,247.24,247.43,245.57,245.59,63966.0,241.9662,242.1521,240.3318,240.3514,63966.0
2022-05-04 10:00:00,245.52,245.65,244.21,244.73,101008.0,240.2829,240.4101,239.0008,239.5097,101008.0
2022-05-04 10:30:00,244.49,244.96,243.98,244.11,72508.0,239.2748,239.7348,238.7757,238.9029,72508.0
2022-05-04 11:00:00,244.19,244.26,243.51,243.91,81024.0,238.9812,239.0497,238.3157,238.7072,81024.0
2022-05-04 11:30:00,243.88,245.09,243.5,244.76,58559.0,238.6778,239.862,238.306,239.5391,58559.0
2022-05-04 12:00:00,244.79,246.48,244.49,246.48,177338.0,239.5684,241.2224,239.2748,241.2224,177338.0
2022-05-04 12:30:00,246.54,247.16,246.16,247.16,93955.0,241.2811,241.8879,240.9092,241.8879,93955.0
2022-05-04 13:00:00,247.21,247.64,246.59,247.15,69063.0,241.9368,242.3576,241.33,241.8781,69063.0
2022-05-04 13:30:00,247.06,248.26,246.87,247.67,82946.0,241.79,242.9644,241.6041,242.387,82946.0
2022-05-04 14:00:00,247.57,249.26,245.52,247.49,139826.0,242.2891,243.9431,240.2829,242.2108,139826.0
2022-05-04 14:30:00,247.5,251.6,244.23,251.02,230717.0,242.2206,246.2332,239.0204,245.6655,230717.0
2022-05-04 15:00:00,251.47,253.77,251.04,253.77,314899.0,246.1059,248.3569,245.6851,248.3569,314899.0
2022-05-04 15:30:00,253.85,255.53,253.73,255.14,337357.0,248.4352,250.0793,248.3177,249.6977,337357.0
2022-05-05 09:30:00,251.58,251.78,248.37,248.68,167989.0,246.2136,246.4093,243.0721,243.3755,167989.0
2022-05-05 10:00:00,248.62,248.62,245.68,245.75,181462.0,243.3167,243.3167,240.4395,240.508,181462.0
2022-05-05 10:30:00,245.85,245.92,244.05,245.01,108066.0,240.6058,240.6743,238.8442,239.7837,108066.0
2022-05-05 11:00:00,244.97,245.12,243.12,243.88,83435.0,239.7446,239.8914,237.9341,238.6778,83435.0
2022-05-05 11:30:00,243.83,245.11,242.45,242.53,73128.0,238.6289,239.8816,237.2784,237.3566,73128.0
2022-05-05 12:00:00,242.32,243.99,241.84,243.57,76374.0,237.1511,238.7855,236.6814,238.3745,76374.0
2022-05-05 12:30:00,243.4,243.94,242.1,243.5,60443.0,238.2081,238.7366,236.9358,238.306,60443.0
2022-05-05 13:00:00,243.7,244.71,243.08,243.56,60939.0,238.5017,239.4901,237.8949,238.3647,60939.0
2022-05-05 13:30:00,243.4,244.15,242.16,242.43,88648.0,238.2081,238.9421,236.9945,237.2588,88648.0
2022-05-05 14:00:00,242.44,243.42,241.46,241.46,121933.0,237.2686,238.2277,236.3095,236.3095,121933.0
2022-05-05 14:30:00,241.48,242.94,241.33,242.04,107033.0,236.329,237.7579,236.1822,236.8771,107033.0
2022-05-05 15:00:00,241.98,242.0,240.11,240.4,115977.0,236.8184,236.838,234.9883,235.2721,115977.0
2022-05-05 15:30:00,240.1,243.03,239.93,242.88,285518.0,234.9785,237.846,234.8121,237.6992,285518.0
2022-05-06 09:30:00,240.93,241.16,236.11,236.74,138807.0,235.7908,236.0159,231.0736,231.6902,138807.0
2022-05-06 10:00:00,236.54,241.53,236.52,239.58,136041.0,231.4944,236.378,231.4748,234.4696,136041.0
2022-05-06 10:30:00,239.49,242.41,238.19,242.04,264838.0,234.3815,237.2392,233.1092,236.8771,264838.0
2022-05-06 11:00:00,242.1,243.59,240.67,242.71,99783.0,236.9358,238.394,235.5363,237.5328,99783.0
2022-05-06 11:30:00,242.94,243.04,240.05,240.05,56025.0,237.7579,237.8558,234.9295,234.9295,56025.0
2022-05-06 12:00:00,240.02,242.39,239.87,241.48,88689.0,234.9002,237.2196,234.7534,236.329,88689.0
2022-05-06 12:30:00,240.96,242.64,240.66,242.61,52225.0,235.8201,237.4643,235.5265,237.4349,52225.0
2022-05-06 13:00:00,242.61,242.95,240.7,241.27,155156.0,237.4349,237.7677,235.5657,236.1235,155156.0
2022-05-06 13:30:00,241.23,241.68,239.53,239.63,166099.0,236.0844,236.5248,234.4206,234.5185,166099.0
2022-05-06 14:00:00,239.65,240.02,238.64,238.92,146174.0,234.5381,234.9002,233.5496,233.8236,146174.0
2022-05-06 14:30:00,239.01,239.93,238.2,238.94,83866.0,233.9117,234.8121,233.119,233.8432,83866.0
2022-05-06 15:00:00,238.61,238.9,237.45,238.25,362259.0,233.5203,233.8041,232.385,233.1679,362259.0
2022-05-06 15:30:00,238.28,240.99,238.23,239.95,519583.0,233.1973,235.8495,233.1484,234.8317,519583.0
2022-05-09 09:30:00,235.44,236.89,234.54,234.91,135264.0,230.4179,231.837,229.5371,229.8992,135264.0
2022-05-09 10:00:00,234.9,235.27,233.05,233.15,189172.0,229.8894,230.2515,228.0789,228.1767,189172.0
2022-05-09 10:30:00,233.04,233.41,231.9,232.05,256055.0,228.0691,228.4312,226.9534,227.1002,256055.0
2022-05-09 11:00:00,232.03,232.49,231.39,231.61,161990.0,227.0806,227.5308,226.4543,226.6696,161990.0
2022-05-09 11:30:00,231.53,233.2,230.98,232.77,146362.0,226.5913,228.2257,226.053,227.8048,146362.0
2022-05-09 12:00:00,232.68,234.36,231.81,233.74,174511.0,227.7168,229.3609,226.8653,228.7541,174511.0
2022-05-09 12:30:00,233.57,234.16,232.04,232.1,101620.0,228.5878,229.1652,227.0904,227.1491,101620.0
2022-05-09 13:00:00,232.07,232.64,231.68,232.59,132531.0,227.1198,227.6776,226.7381,227.6287,132531.0
2022-05-09 13:30:00,232.57,232.83,230.93,231.54,107958.0,227.6091,227.8636,226.0041,226.6011,107958.0
2022-05-09 14:00:00,231.51,232.14,230.86,231.13,186559.0,226.5717,227.1883,225.9356,226.1998,186559.0
2022-05-09 14:30:00,231.09,232.2,230.53,231.87,142374.0,226.1607,227.247,225.6126,226.924,142374.0
2022-05-09 15:00:00,232.08,232.82,230.73,230.95,319106.0,227.1296,227.8538,225.8083,226.0237,319106.0
2022-05-09 15:30:00,230.87,231.01,229.04,230.21,851541.0,225.9454,226.0824,224.1544,225.2994,851541.0
2022-05-10 09:30:00,235.26,236.14,232.12,233.93,179605.0,230.2417,231.1029,227.1687,228.9401,179605.0
2022-05-10 10:00:00,234.25,235.57,233.04,233.45,109210.0,229.2533,230.5451,228.0691,228.4703,109210.0
2022-05-10 10:30:00,233.37,233.74,230.4,230.65,177344.0,228.392,228.7541,225.4854,225.7301,177344.0
2022-05-10 11:00:00,230.5,231.18,228.7,229.54,130849.0,225.5833,226.2487,223.8216,224.6437,130849.0
2022-05-10 11:30:00,229.61,231.01,228.88,230.24,66212.0,224.7122,226.0824,223.9978,225.3288,66212.0
2022-05-10 12:00:00,230.34,231.14,229.56,229.94,80702.0,225.4267,226.2096,224.6633,225.0352,80702.0
2022-05-10 12:30:00,229.75,230.97,228.87,229.65,222130.0,224.8493,226.0432,223.988,224.7514,222130.0
2022-05-10 13:00:00,229.56,231.76,229.48,231.65,291638.0,224.6633,226.8164,224.585,226.7087,291638.0
2022-05-10 13:30:00,231.72,234.83,231.72,234.83,198781.0,226.7772,229.8209,226.7772,229.8209,198781.0
2022-05-10 14:00:00,234.85,234.96,232.77,233.37,217332.0,229.8405,229.9481,227.8048,228.392,217332.0
2022-05-10 14:30:00,233.37,234.53,232.94,233.83,206823.0,228.392,229.5273,227.9712,228.8422,206823.0
2022-05-10 15:00:00,233.83,234.74,232.41,232.67,286944.0,228.8422,229.7328,227.4525,227.707,286944.0
2022-05-10 15:30:00,232.58,232.65,231.41,231.86,595541.0,227.6189,227.6874,226.4738,226.9142,595541.0
2022-05-11 09:30:00,230.45,234.09,228.37,232.83,133892.0,225.5343,229.0967,223.4987,227.8636,133892.0
2022-05-11 10:00:00,232.39,233.54,230.81,232.77,80087.0,227.4329,228.5584,225.8866,227.8048,80087.0
2022-05-11 10:30:00,232.81,233.37,230.94,231.5,128835.0,227.844,228.392,226.0139,226.5619,128835.0
2022-05-11 11:00:00,231.35,231.82,230.07,231.7,99493.0,226.4151,226.8751,225.1624,226.7577,99493.0
2022-05-11 11:30:00,231.62,232.87,230.86,231.15,53952.0,226.6794,227.9027,225.9356,226.2194,53952.0
2022-05-11 12:00:00,231.07,231.51,229.57,229.69,250287.0,226.1411,226.5717,224.6731,224.7905,250287.0
2022-05-11 12:30:00,229.65,230.28,228.21,228.49,232061.0,224.7514,225.3679,223.3421,223.6161,232061.0
2022-05-11 13:00:00,228.31,228.4,227.31,227.42,401975.0,223.44,223.528,222.4613,222.569,401975.0
2022-05-11 13:30:00,227.32,227.87,225.62,225.75,121289.0,222.4711,223.0094,220.8073,220.9346,121289.0
2022-05-11 14:00:00,226.33,228.04,225.94,227.25,150157.0,221.5022,223.1757,221.1205,222.4026,150157.0
2022-05-11 14:30:00,227.15,228.77,226.49,226.68,127203.0,222.3047,223.8902,221.6588,221.8447,127203.0
2022-05-11 15:00:00,226.61,226.81,225.63,226.08,281513.0,221.7762,221.972,220.8171,221.2575,281513.0
2022-05-11 15:30:00,226.02,226.5,224.63,225.29,796324.0,221.1988,221.6686,219.8385,220.4844,796324.0
2022-05-12 09:30:00,222.26,224.1,220.32,222.01,344813.0,217.519,219.3198,215.6204,217.2744,344813.0
2022-05-12 10:00:00,221.84,226.67,221.14,225.33,425583.0,217.108,221.835,216.4229,220.5235,425583.0
2022-05-12 10:30:00,225.78,227.53,224.37,227.39,230018.0,220.9639,222.6766,219.584,222.5396,230018.0
2022-05-12 11:00:00,227.26,228.48,226.49,226.6,185144.0,222.4124,223.6063,221.6588,221.7664,185144.0
2022-05-12 11:30:00,226.81,226.89,223.2,223.2,81864.0,221.972,222.0503,218.439,218.439,81864.0
2022-05-12 12:00:00,223.23,224.44,222.57,224.17,196629.0,218.4683,219.6525,217.8224,219.3883,196629.0
2022-05-12 12:30:00,224.17,225.51,223.76,224.15,67257.0,219.3883,220.6997,218.987,219.3687,67257.0
2022-05-12 13:00:00,224.1,224.5,222.83,223.16,63945.0,219.3198,219.7112,218.0769,218.3998,63945.0
2022-05-12 13:30:00,223.09,223.59,220.84,221.26,277603.0,218.3313,218.8207,216.1293,216.5404,277603.0
2022-05-12 14:00:00,221.3,221.87,220.59,221.47,242230.0,216.5795,217.1373,215.8846,216.7459,242230.0
2022-05-12 14:30:00,221.42,221.42,220.17,220.62,219827.0,216.6969,216.6969,215.4736,215.914,219827.0
2022-05-12 15:00:00,220.64,223.97,220.58,222.67,231977.0,215.9336,219.1925,215.8749,217.9203,231977.0
2022-05-12 15:30:00,222.64,225.19,222.63,224.99,376907.0,217.8909,220.3865,217.8811,220.1908,376907.0
2022-05-13 09:30:00,228.46,231.11,227.28,230.47,212352.0,223.5868,226.1802,222.4319,225.5539,212352.0
2022-05-13 10:00:00,230.77,232.49,230.44,232.19,100263.0,225.8475,227.5308,225.5245,227.2372,100263.0
2022-05-13 10:30:00,232.11,232.41,231.18,232.14,78031.0,227.1589,227.4525,226.2487,227.1883,78031.0
2022-05-13 11:00:00,232.0,232.62,231.5,232.5,402713.0,227.0513,227.658,226.5619,227.5406,402713.0
2022-05-13 11:30:00,232.59,232.78,232.06,232.69,100055.0,227.6287,227.8146,227.11,227.7265,100055.0
2022-05-13 12:00:00,232.57,233.87,232.55,233.28,120650.0,227.6091,228.8814,227.5895,228.304,120650.0
2022-05-13 12:30:00,233.36,233.81,232.33,232.96,76672.0,228.3822,228.8226,227.3742,227.9908,76672.0
2022-05-13 13:00:00,233.06,233.25,232.23,232.51,129979.0,228.0886,228.2746,227.2764,227.5504,129979.0
2022-05-13 13:30:00,232.52,232.73,231.23,231.44,271189.0,227.5602,227.7657,226.2977,226.5032,271189.0
2022-05-13 14:00:00,231.38,231.38,229.89,230.31,135786.0,226.4445,226.4445,224.9863,225.3973,135786.0
2022-05-13 14:30:00,230.55,232.18,230.5,232.13,90837.0,225.6322,227.2274,225.5833,227.1785,90837.0
2022-05-13 15:00:00,232.15,233.53,232.01,233.5,104986.0,227.1981,228.5486,227.061,228.5193,104986.0
2022-05-13 15:30:00,233.48,233.64,231.59,232.91,310307.0,228.4997,228.6563,226.65,227.9418,310307.0
2022-05-16 09:30:00,231.41,232.27,229.53,230.26,261269.0,226.4738,227.3155,224.6339,225.3484,261269.0
2022-05-16 10:00:00,230.27,232.54,229.66,232.46,169355.0,225.3582,227.5797,224.7612,227.5014,169355.0
2022-05-16 10:30:00,232.41,232.41,229.57,229.57,180143.0,227.4525,227.4525,224.6731,224.6731,180143.0
2022-05-16 11:00:00,229.44,230.61,229.28,229.87,57010.0,224.5459,225.6909,224.3893,224.9667,57010.0
2022-05-16 11:30:00,230.07,231.88,229.61,231.71,133707.0,225.1624,226.9338,224.7122,226.7674,133707.0
2022-05-16 12:00:00,231.65,232.1,230.55,230.86,228273.0,226.7087,227.1491,225.6322,225.9356,228273.0
2022-05-16 12:30:00,230.9,231.16,230.03,230.24,33299.0,225.9747,226.2292,225.1233,225.3288,33299.0
2022-05-16 13:00:00,230.16,231.82,229.93,231.78,39117.0,225.2505,226.8751,225.0254,226.836,39117.0
2022-05-16 13:30:00,231.83,232.27,231.54,231.88,85214.0,226.8849,227.3155,226.6011,226.9338,85214.0
2022-05-16 14:00:00,231.65,232.9,231.37,232.87,179892.0,226.7087,227.9321,226.4347,227.9027,179892.0
2022-05-16 14:30:00,232.84,233.13,232.02,232.4,94315.0,227.8733,228.1572,227.0708,227.4427,94315.0
2022-05-16 15:00:00,232.37,232.57,230.66,230.93,113707.0,227.4134,227.6091,225.7398,226.0041,113707.0
2022-05-16 15:30:00,230.93,231.09,229.68,230.4,379074.0,226.0041,226.1607,224.7807,225.4854,379074.0
2022-05-17 09:30:00,234.81,235.55,233.51,233.62,124984.0,229.8013,230.5255,228.529,228.6367,124984.0
2022-05-17 10:00:00,233.81,234.42,232.79,232.89,48962.0,228.8226,229.4196,227.8244,227.9223,48962.0
2022-05-17 10:30:00,232.66,233.09,231.39,231.92,114390.0,227.6972,228.118,226.4543,226.973,114390.0
2022-05-17 11:00:00,231.89,233.33,231.73,233.23,112390.0,226.9436,228.3529,226.787,228.255,112390.0
2022-05-17 11:30:00,233.33,234.11,233.33,233.78,83312.0,228.3529,229.1163,228.3529,228.7933,83312.0
2022-05-17 12:00:00,233.81,234.12,233.19,234.08,78587.0,228.8226,229.126,228.2159,229.0869,78587.0
2022-05-17 12:30:00,233.94,234.48,233.81,233.86,56991.0,228.9499,229.4784,228.8226,228.8716,56991.0
2022-05-17 13:00:00,233.86,234.7,233.36,234.3,26494.0,228.8716,229.6937,228.3822,229.3022,26494.0
2022-05-17 13:30:00,234.39,234.62,234.23,234.26,49255.0,229.3903,229.6154,229.2337,229.2631,49255.0
2022-05-17 14:00:00,234.38,235.14,232.57,233.23,101595.0,229.3805,230.1243,227.6091,228.255,101595.0
2022-05-17 14:30:00,233.11,235.42,232.65,235.01,97381.0,228.1376,230.3983,227.6874,229.9971,97381.0
2022-05-17 15:00:00,234.9,235.93,234.9,235.67,115464.0,229.8894,230.8974,229.8894,230.643,115464.0
2022-05-17 15:30:00,235.69,235.9,234.82,235.84,327695.0,230.6625,230.8681,229.8111,230.8093,327695.0
2022-05-18 09:30:00,232.2,232.67,230.66,230.79,88240.0,227.247,227.707,225.7398,225.8671,88240.0
2022-05-18 10:00:00,230.77,232.0,230.76,231.03,258788.0,225.8475,227.0513,225.8377,226.1019,258788.0
2022-05-18 10:30:00,230.83,231.04,230.27,230.9,52001.0,225.9062,226.1117,225.3582,225.9747,52001.0
2022-05-18 11:00:00,230.92,230.94,228.13,228.13,83379.0,225.9943,226.0139,223.2638,223.2638,83379.0
2022-05-18 11:30:00,227.99,228.88,227.66,227.77,45661.0,223.1268,223.9978,222.8038,222.9115,45661.0
2022-05-18 12:00:00,227.66,227.73,226.67,226.98,38445.0,222.8038,222.8723,221.835,222.1383,38445.0
2022-05-18 12:30:00,226.67,227.99,226.66,227.99,69577.0,221.835,223.1268,221.8252,223.1268,69577.0
2022-05-18 13:00:00,227.77,227.77,225.82,226.05,125772.0,222.9115,222.9115,221.0031,221.2282,125772.0
2022-05-18 13:30:00,226.01,226.4,224.8,225.02,150219.0,221.189,221.5707,220.0048,220.2201,150219.0
2022-05-18 14:00:00,225.13,225.59,224.81,225.51,77514.0,220.3278,220.778,220.0146,220.6997,77514.0
2022-05-18 14:30:00,225.38,225.66,224.08,224.26,55891.0,220.5725,220.8465,219.3002,219.4764,55891.0
2022-05-18 15:00:00,224.59,225.13,223.88,224.01,153995.0,219.7993,220.3278,219.1045,219.2317,153995.0
2022-05-18 15:30:00,224.12,225.19,223.7,224.67,505019.0,219.3393,220.3865,218.9283,219.8776,505019.0
2022-05-19 09:30:00,223.24,225.32,222.26,223.91,102266.0,218.4781,220.5137,217.519,219.1338,102266.0
2022-05-19 10:00:00,223.83,225.81,223.73,224.34,74291.0,219.0555,220.9933,218.9577,219.5547,74291.0
2022-05-19 10:30:00,224.34,225.27,223.44,224.57,152314.0,219.5547,220.4648,218.6738,219.7797,152314.0
2022-05-19 11:00:00,224.82,225.42,224.01,224.65,75258.0,220.0244,220.6116,219.2317,219.858,75258.0
2022-05-19 11:30:00,224.92,227.15,224.88,226.36,75301.0,220.1223,222.3047,220.0831,221.5316,75301.0
2022-05-19 12:00:00,226.19,226.93,225.47,226.23,564628.0,221.3652,222.0894,220.6605,221.4043,564628.0
2022-05-19 12:30:00,226.24,226.33,223.99,224.72,679188.0,221.4141,221.5022,219.2121,219.9265,679188.0
2022-05-19 13:00:00,224.73,225.04,223.47,224.27,177372.0,219.9363,220.2397,218.7032,219.4861,177372.0
2022-05-19 13:30:00,224.21,225.97,223.46,225.66,174525.0,219.4274,221.1499,218.6934,220.8465,174525.0
2022-05-19 14:00:00,225.7,225.7,224.43,225.04,140513.0,220.8856,220.8856,219.6427,220.2397,140513.0
2022-05-19 14:30:00,225.05,226.6,224.78,226.19,144070.0,220.2495,221.7664,219.9853,221.3652,144070.0
2022-05-19 15:00:00,226.25,227.01,224.1,224.16,512657.0,221.4239,222.1677,219.3198,219.3785,512657.0
2022-05-19 15:30:00,224.11,224.94,223.47,223.79,333667.0,219.3296,220.1419,218.7032,219.0164,333667.0
2022-05-20 09:30:00,226.51,226.9,225.05,225.96,140968.0,221.6784,222.06,220.2495,221.1401,140968.0
2022-05-20 10:00:00,225.91,226.22,223.8,225.05,118719.0,221.0912,221.3946,219.0262,220.2495,118719.0
2022-05-20 10:30:00,224.82,224.95,222.23,222.27,52067.0,220.0244,220.1516,217.4897,217.5288,52067.0
2022-05-20 11:00:00,222.56,222.61,220.87,221.68,50867.0,217.8126,217.8616,216.1587,216.9514,50867.0
2022-05-20 11:30:00,221.67,222.24,221.28,221.3,91451.0,216.9416,217.4994,216.5599,216.5795,91451.0
2022-05-20 12:00:00,221.29,221.46,219.46,219.8,99606.0,216.5697,216.7361,214.7787,215.1115,99606.0
2022-05-20 12:30:00,219.76,220.05,217.89,218.59,114212.0,215.0723,215.3562,213.2422,213.9273,114212.0
2022-05-20 13:00:00,218.59,218.59,217.09,217.12,124501.0,213.9273,213.9273,212.4593,212.4887,124501.0
2022-05-20 13:30:00,217.11,219.62,217.1,219.16,132002.0,212.4789,214.9353,212.4691,214.4851,132002.0
2022-05-20 14:00:00,219.16,219.27,217.76,218.21,139900.0,214.4851,214.5928,213.115,213.5554,139900.0
2022-05-20 14:30:00,218.33,219.78,217.53,218.95,150332.0,213.6729,215.0919,212.8899,214.2796,150332.0
2022-05-20 15:00:00,218.99,220.34,218.13,220.29,173909.0,214.3188,215.64,213.4771,215.591,173909.0
2022-05-20 15:30:00,220.34,223.49,219.85,223.37,372754.0,215.64,218.7228,215.1604,218.6053,372754.0
2022-05-23 09:30:00,224.42,225.97,223.03,223.71,214104.0,219.6329,221.1499,218.2726,218.9381,214104.0
2022-05-23 10:00:00,223.77,224.54,222.49,224.54,72742.0,218.9968,219.7504,217.7441,219.7504,72742.0
2022-05-23 10:30:00,224.56,225.51,223.81,224.54,222782.0,219.77,220.6997,219.036,219.7504,222782.0
2022-05-23 11:00:00,224.29,226.02,224.25,225.78,85490.0,219.5057,221.1988,219.4666,220.9639,85490.0
2022-05-23 11:30:00,225.83,226.7,225.75,226.26,63249.0,221.0129,221.8643,220.9346,221.4337,63249.0
2022-05-23 12:00:00,226.33,227.41,226.22,226.72,47136.0,221.5022,222.5592,221.3946,221.8839,47136.0
2022-05-23 12:30:00,226.7,226.92,225.97,226.24,54979.0,221.8643,222.0796,221.1499,221.4141,54979.0
2022-05-23 13:00:00,226.15,226.27,225.02,225.69,74029.0,221.326,221.4435,220.2201,220.8759,74029.0
2022-05-23 13:30:00,225.64,226.75,225.43,226.57,36761.0,220.8269,221.9132,220.6214,221.7371,36761.0
2022-05-23 14:00:00,226.83,227.26,226.28,226.76,162387.0,221.9915,222.4124,221.4533,221.923,162387.0
2022-05-23 14:30:00,226.78,227.49,226.33,226.5,151212.0,221.9426,222.6375,221.5022,221.6686,151212.0
2022-05-23 15:00:00,226.52,227.1,225.99,226.27,181421.0,221.6882,222.2558,221.1695,221.4435,181421.0
2022-05-23 15:30:00,226.28,227.3,225.77,227.2,242338.0,221.4533,222.4515,220.9541,222.3536,242338.0
2022-05-24 09:30:00,223.28,223.82,220.93,220.93,62782.0,218.5173,219.0457,216.2174,216.2174,62782.0
2022-05-24 10:00:00,220.97,220.97,218.82,220.14,64163.0,216.2565,216.2565,214.1524,215.4442,64163.0
2022-05-24 10:30:00,220.05,220.39,219.13,219.8,69218.0,215.3562,215.6889,214.4558,215.1115,69218.0
2022-05-24 11:00:00,219.77,220.54,219.46,220.35,115717.0,215.0821,215.8357,214.7787,215.6498,115717.0
2022-05-24 11:30:00,220.48,221.75,219.87,221.32,139062.0,215.777,217.0199,215.18,216.5991,139062.0
2022-05-24 12:00:00,221.29,222.99,221.04,221.65,68882.0,216.5697,218.2334,216.325,216.922,68882.0
2022-05-24 12:30:00,221.66,221.81,220.55,221.09,86719.0,216.9318,217.0786,215.8455,216.374,86719.0
2022-05-24 13:00:00,220.96,221.06,220.09,220.8,64073.0,216.2468,216.3446,215.3953,216.0902,64073.0
2022-05-24 13:30:00,220.56,222.18,220.34,221.74,48604.0,215.8553,217.4407,215.64,217.0101,48604.0
2022-05-24 14:00:00,221.77,222.8,221.19,221.79,140993.0,217.0395,218.0475,216.4718,217.059,140993.0
2022-05-24 14:30:00,221.57,222.34,220.28,220.78,75155.0,216.8437,217.5973,215.5813,216.0706,75155.0
2022-05-24 15:00:00,220.72,222.0,220.72,221.72,387200.0,216.0119,217.2646,216.0119,216.9905,387200.0
2022-05-24 15:30:00,221.85,223.54,221.77,222.67,369833.0,217.1178,218.7717,217.0395,217.9203,369833.0
2022-05-25 09:30:00,221.33,223.92,221.25,223.0,141226.0,216.6089,219.1436,216.5306,218.2432,141226.0
2022-05-25 10:00:00,222.93,224.85,222.26,224.84,133679.0,218.1747,220.0538,217.519,220.044,133679.0
2022-05-25 10:30:00,224.93,225.58,224.22,224.83,125544.0,220.1321,220.7682,219.4372,220.0342,125544.0
2022-05-25 11:00:00,224.63,225.01,224.04,224.46,61821.0,219.8385,220.2104,219.2611,219.6721,61821.0
2022-05-25 11:30:00,224.4,224.5,223.41,224.11,34519.0,219.6134,219.7112,218.6445,219.3296,34519.0
2022-05-25 12:00:00,224.12,224.37,223.09,223.24,46662.0,219.3393,219.584,218.3313,218.4781,46662.0
2022-05-25 12:30:00,223.42,223.9,222.95,223.88,22789.0,218.6543,219.124,218.1943,219.1045,22789.0
2022-05-25 13:00:00,223.88,223.92,223.13,223.84,58076.0,219.1045,219.1436,218.3705,219.0653,58076.0
2022-05-25 13:30:00,223.87,224.43,223.74,224.14,49711.0,219.0947,219.6427,218.9675,219.3589,49711.0
2022-05-25 14:00:00,224.08,225.73,222.67,225.59,216848.0,219.3002,220.915,217.9203,220.778,216848.0
2022-05-25 14:30:00,225.74,226.31,225.26,226.2,114184.0,220.9248,221.4826,220.455,221.375,114184.0
2022-05-25 15:00:00,226.19,227.35,226.05,226.64,168008.0,221.3652,222.5004,221.2282,221.8056,168008.0
2022-05-25 15:30:00,226.67,226.99,225.07,225.88,157686.0,221.835,222.1481,220.2691,221.0618,157686.0
2022-05-26 09:30:00,225.53,229.05,225.41,229.03,93913.0,220.7193,224.1642,220.6018,224.1446,93913.0
2022-05-26 10:00:00,228.95,230.29,228.73,229.55,273385.0,224.0663,225.3777,223.851,224.6535,273385.0
2022-05-26 10:30:00,229.58,230.25,229.05,230.25,94925.0,224.6829,225.3386,224.1642,225.3386,94925.0
2022-05-26 11:00:00,230.21,231.04,230.2,230.56,62192.0,225.2994,226.1117,225.2897,225.642,62192.0
2022-05-26 11:30:00,230.46,230.93,230.13,230.93,41861.0,225.5441,226.0041,225.2211,226.0041,41861.0
2022-05-26 12:00:00,230.8,232.22,230.64,232.22,50221.0,225.8769,227.2666,225.7203,227.2666,50221.0
2022-05-26 12:30:00,232.26,232.53,231.83,232.52,50698.0,227.3057,227.57,226.8849,227.5602,50698.0
2022-05-26 13:00:00,232.53,232.92,231.88,231.9,81444.0,227.57,227.9516,226.9338,226.9534,81444.0
2022-05-26 13:30:00,231.96,232.6,231.96,232.57,91131.0,227.0121,227.6385,227.0121,227.6091,91131.0
2022-05-26 14:00:00,232.51,232.78,232.16,232.47,133168.0,227.5504,227.8146,227.2078,227.5112,133168.0
2022-05-26 14:30:00,232.48,232.54,231.89,232.27,113471.0,227.521,227.5797,226.9436,227.3155,113471.0
2022-05-26 15:00:00,232.25,232.3,231.05,231.39,168174.0,227.2959,227.3449,226.1215,226.4543,168174.0
2022-05-26 15:30:00,231.39,232.91,231.34,231.77,220455.0,226.4543,227.9418,226.4053,226.8262,220455.0
2022-05-27 09:30:00,234.03,236.79,234.03,236.51,120475.0,229.038,231.7391,229.038,231.4651,120475.0
2022-05-27 10:00:00,236.6,237.58,236.28,237.23,158178.0,231.5531,232.5122,231.24,232.1697,158178.0
2022-05-27 10:30:00,237.25,237.75,236.33,236.45,77951.0,232.1893,232.6786,231.2889,231.4063,77951.0
2022-05-27 11:00:00,236.54,237.29,236.07,237.08,67226.0,231.4944,232.2284,231.0344,232.0229,67226.0
2022-05-27 11:30:00,237.15,237.76,237.12,237.73,125913.0,232.0914,232.6884,232.062,232.659,125913.0
2022-05-27 12:00:00,237.78,238.01,237.35,237.51,39788.0,232.708,232.9331,232.2871,232.4437,39788.0
2022-05-27 12:30:00,237.4,237.71,237.14,237.67,53856.0,232.3361,232.6395,232.0816,232.6003,53856.0
2022-05-27 13:00:00,237.57,237.89,237.48,237.67,83435.0,232.5024,232.8156,232.4144,232.6003,83435.0
2022-05-27 13:30:00,237.69,237.81,237.33,237.62,97067.0,232.6199,232.7373,232.2676,232.5514,97067.0
2022-05-27 14:00:00,237.63,237.92,237.38,237.75,54575.0,232.5612,232.845,232.3165,232.6786,54575.0
2022-05-27 14:30:00,237.78,238.22,237.7,238.18,128736.0,232.708,233.1386,232.6297,233.0994,128736.0
2022-05-27 15:00:00,238.15,238.98,238.04,238.87,137177.0,233.0701,233.8824,232.9624,233.7747,137177.0
2022-05-27 15:30:00,238.87,239.48,238.31,239.48,247148.0,233.7747,234.3717,233.2267,234.3717,247148.0
2022-05-31 09:30:00,238.81,239.09,236.07,236.74,176808.0,233.716,233.99,231.0344,231.6902,176808.0
2022-05-31 10:00:00,236.69,237.65,235.6,237.13,104204.0,231.6412,232.5807,230.5745,232.0718,104204.0
2022-05-31 10:30:00,237.4,238.49,237.25,238.09,459560.0,232.3361,233.4028,232.1893,233.0114,459560.0
2022-05-31 11:00:00,238.25,238.63,237.08,237.39,79965.0,233.1679,233.5398,232.0229,232.3263,79965.0
2022-05-31 11:30:00,237.14,239.57,236.94,239.37,129446.0,232.0816,234.4598,231.8859,234.2641,129446.0
2022-05-31 12:00:00,239.4,240.08,238.53,239.16,55039.0,234.2934,234.9589,233.442,234.0585,55039.0
2022-05-31 12:30:00,239.2,240.12,239.02,239.75,55579.0,234.0977,234.9981,233.9215,234.6359,55579.0
2022-05-31 13:00:00,239.75,240.02,238.51,238.75,54703.0,234.6359,234.9002,233.4224,233.6573,54703.0
2022-05-31 13:30:00,238.67,240.37,238.65,240.3,49180.0,233.579,235.2427,233.5594,235.1742,49180.0
2022-05-31 14:00:00,240.11,240.46,239.54,239.73,228093.0,234.9883,235.3308,234.4304,234.6164,228093.0
2022-05-31 14:30:00,239.81,239.91,237.5,237.99,158621.0,234.6947,234.7925,232.4339,232.9135,158621.0
2022-05-31 15:00:00,237.99,239.34,237.45,239.23,150998.0,232.9135,234.2347,232.385,234.127,150998.0
2022-05-31 15:30:00,239.23,239.84,237.95,238.03,458072.0,234.127,234.724,232.8743,232.9526,458072.0
2022-06-01 09:30:00,239.7,241.24,239.7,240.91,106698.0,234.587,236.0942,234.587,235.7712,106698.0
2022-06-01 10:00:00,241.11,241.15,237.38,237.39,124776.0,235.9669,236.0061,232.3165,232.3263,124776.0
2022-06-01 10:30:00,237.3,238.28,236.4,237.98,52543.0,232.2382,233.1973,231.3574,232.9037,52543.0
2022-06-01 11:00:00,237.83,237.83,235.77,236.42,62098.0,232.7569,232.7569,230.7408,231.377,62098.0
2022-06-01 11:30:00,236.29,236.53,235.5,235.64,43423.0,231.2497,231.4846,230.4766,230.6136,43423.0
2022-06-01 12:00:00,235.58,235.82,234.88,235.34,63957.0,230.5549,230.7898,229.8698,230.32,63957.0
2022-06-01 12:30:00,235.27,236.0,234.8,235.53,87413.0,230.2515,230.9659,229.7915,230.506,87413.0
2022-06-01 13:00:00,235.51,236.44,235.5,235.97,37663.0,230.4864,231.3965,230.4766,230.9366,37663.0
2022-06-01 13:30:00,235.72,236.79,235.55,236.44,69278.0,230.6919,231.7391,230.5255,231.3965,69278.0
2022-06-01 14:00:00,236.62,238.07,236.47,237.89,69342.0,231.5727,232.9918,231.4259,232.8156,69342.0
2022-06-01 14:30:00,237.98,238.3,237.26,237.44,58594.0,232.9037,233.2169,232.1991,232.3752,58594.0
2022-06-01 15:00:00,237.48,238.39,237.06,237.73,352809.0,232.4144,233.305,232.0033,232.659,352809.0
2022-06-01 15:30:00,237.71,238.06,236.17,236.24,535726.0,232.6395,232.982,231.1323,231.2008,535726.0
2022-06-02 09:30:00,235.63,237.07,234.62,236.48,79738.0,230.6038,232.0131,229.6154,231.4357,79738.0
2022-06-02 10:00:00,236.46,238.18,235.72,236.13,149994.0,231.4161,233.0994,230.6919,231.0932,149994.0
2022-06-02 10:30:00,236.03,237.63,236.03,237.58,57027.0,230.9953,232.5612,230.9953,232.5122,57027.0
2022-06-02 11:00:00,237.61,239.2,237.46,238.82,53876.0,232.5416,234.0977,232.3948,233.7258,53876.0
2022-06-02 11:30:00,238.8,240.03,238.51,239.32,141912.0,233.7062,234.91,233.4224,234.2151,141912.0
2022-06-02 12:00:00,239.44,240.73,239.16,240.55,63834.0,234.3326,235.595,234.0585,235.4189,63834.0
2022-06-02 12:30:00,240.72,241.35,240.68,241.07,38640.0,235.5853,236.2018,235.5461,235.9278,38640.0
2022-06-02 13:00:00,241.13,241.39,240.67,241.32,38191.0,235.9865,236.241,235.5363,236.1725,38191.0
2022-06-02 13:30:00,241.42,241.94,241.29,241.87,113968.0,236.2703,236.7792,236.1431,236.7107,113968.0
2022-06-02 14:00:00,241.9,242.35,241.71,242.04,138899.0,236.7401,237.1805,236.5541,236.8771,138899.0
2022-06-02 14:30:00,242.05,242.4,241.49,241.5,87687.0,236.8869,237.2294,236.3388,236.3486,87687.0
2022-06-02 15:00:00,241.66,242.3,241.42,241.48,100501.0,236.5052,237.1316,236.2703,236.329,100501.0
2022-06-02 15:30:00,241.62,243.13,241.61,243.09,213326.0,236.4661,237.9438,236.4563,237.9047,213326.0
2022-06-03 09:30:00,239.08,239.79,237.91,239.64,441000.0,233.9802,234.6751,232.8352,234.5283,441000.0
2022-06-03 10:00:00,239.64,240.23,238.57,238.57,578128.0,234.5283,235.1057,233.4811,233.4811,578128.0
2022-06-03 10:30:00,238.5,238.92,237.6,237.66,37820.0,233.4126,233.8236,232.5318,232.5905,37820.0
2022-06-03 11:00:00,237.62,237.65,236.38,236.72,123748.0,232.5514,232.5807,231.3378,231.6706,123748.0
2022-06-03 11:30:00,236.67,237.62,236.64,237.15,43417.0,231.6216,232.5514,231.5923,232.0914,43417.0
2022-06-03 12:00:00,237.11,237.76,236.7,237.5,109274.0,232.0523,232.6884,231.651,232.4339,109274.0
2022-06-03 12:30:00,237.57,238.34,237.42,238.12,89253.0,232.5024,233.256,232.3556,233.0407,89253.0
2022-06-03 13:00:00,238.25,238.97,237.41,237.79,169580.0,233.1679,233.8726,232.3459,232.7178,169580.0
2022-06-03 13:30:00,237.47,237.84,237.03,237.24,81077.0,232.4046,232.7667,231.974,232.1795,81077.0
2022-06-03 14:00:00,237.26,238.22,237.07,238.21,108571.0,232.1991,233.1386,232.0131,233.1288,108571.0
2022-06-03 14:30:00,238.22,238.22,237.27,237.79,62539.0,233.1386,233.1386,232.2088,232.7178,62539.0
2022-06-03 15:00:00,237.82,237.89,236.64,237.31,89573.0,232.7471,232.8156,231.5923,232.248,89573.0
2022-06-03 15:30:00,237.3,237.72,236.73,237.28,314432.0,232.2382,232.6492,231.6804,232.2186,314432.0
2022-06-06 09:30:00,240.57,240.98,239.32,240.67,51483.0,235.4385,235.8397,234.2151,235.5363,51483.0
2022-06-06 10:00:00,240.84,241.91,240.72,241.53,50247.0,235.7027,236.7499,235.5853,236.378,50247.0
2022-06-06 10:30:00,241.62,241.91,241.18,241.49,342195.0,236.4661,236.7499,236.0354,236.3388,342195.0
2022-06-06 11:00:00,241.59,241.74,238.92,239.46,76526.0,236.4367,236.5835,233.8236,234.3521,76526.0
2022-06-06 11:30:00,239.41,239.96,238.93,239.82,34452.0,234.3032,234.8415,233.8334,234.7045,34452.0
2022-06-06 12:00:00,239.45,239.48,237.76,237.77,68186.0,234.3423,234.3717,232.6884,232.6982,68186.0
2022-06-06 12:30:00,237.78,238.73,237.39,238.62,37903.0,232.708,233.6377,232.3263,233.53,37903.0
2022-06-06 13:00:00,238.63,238.67,237.77,238.28,47699.0,233.5398,233.579,232.6982,233.1973,47699.0
2022-06-06 13:30:00,238.41,239.73,238.33,239.73,207243.0,233.3245,234.6164,233.2462,234.6164,207243.0
2022-06-06 14:00:00,239.72,239.77,238.09,238.24,256997.0,234.6066,234.6555,233.0114,233.1582,256997.0
2022-06-06 14:30:00,238.14,238.57,237.65,238.28,58128.0,233.0603,233.4811,232.5807,233.1973,58128.0
2022-06-06 15:00:00,238.17,238.49,237.39,237.77,101038.0,233.0896,233.4028,232.3263,232.6982,101038.0
2022-06-06 15:30:00,237.66,238.67,237.28,238.33,339886.0,232.5905,233.579,232.2186,233.2462,339886.0
2022-06-07 09:30:00,235.63,237.6,234.86,236.95,77308.0,230.6038,232.5318,229.8503,231.8957,77308.0
2022-06-07 10:00:00,236.81,238.18,236.43,238.08,77581.0,231.7587,233.0994,231.3868,233.0016,77581.0
2022-06-07 10:30:00,238.02,240.04,237.99,239.48,93312.0,232.9428,234.9198,232.9135,234.3717,93312.0
2022-06-07 11:00:00,239.4,239.57,238.23,238.26,82166.0,234.2934,234.4598,233.1484,233.1777,82166.0
2022-06-07 11:30:00,238.23,238.54,237.7,238.54,27627.0,233.1484,233.4518,232.6297,233.4518,27627.0
2022-06-07 12:00:00,238.49,238.52,237.61,237.86,29785.0,233.4028,233.4322,232.5416,232.7863,29785.0
2022-06-07 12:30:00,237.64,238.76,237.64,238.62,45652.0,232.571,233.6671,232.571,233.53,45652.0
2022-06-07 13:00:00,238.59,239.46,238.43,239.28,52630.0,233.5007,234.3521,233.3441,234.176,52630.0
2022-06-07 13:30:00,239.32,239.37,238.97,239.02,37493.0,234.2151,234.2641,233.8726,233.9215,37493.0
2022-06-07 14:00:00,239.06,240.05,238.9,239.88,88915.0,233.9607,234.9295,233.8041,234.7632,88915.0
2022-06-07 14:30:00,239.89,240.16,239.13,239.57,68783.0,234.773,235.0372,234.0292,234.4598,68783.0
2022-06-07 15:00:00,239.7,240.22,239.64,240.03,180770.0,234.587,235.0959,234.5283,234.91,180770.0
2022-06-07 15:30:00,240.02,240.97,239.93,240.5,155767.0,234.9002,235.8299,234.8121,235.3699,155767.0
2022-06-08 09:30:00,239.77,241.49,238.85,241.05,73100.0,234.6555,236.3388,233.7551,235.9082,73100.0
2022-06-08 10:00:00,241.09,241.34,239.78,240.66,33878.0,235.9474,236.192,234.6653,235.5265,33878.0
2022-06-08 10:30:00,240.41,241.1,240.14,240.31,36900.0,235.2819,235.9571,235.0176,235.184,36900.0
2022-06-08 11:00:00,240.28,241.24,239.88,241.13,14228.0,235.1546,236.0942,234.7632,235.9865,14228.0
2022-06-08 11:30:00,241.09,241.28,240.61,240.68,39412.0,235.9474,236.1333,235.4776,235.5461,39412.0
2022-06-08 12:00:00,240.48,240.92,239.6,239.99,37364.0,235.3504,235.781,234.4891,234.8708,37364.0
2022-06-08 12:30:00,239.93,239.93,238.52,239.2,50898.0,234.8121,234.8121,233.4322,234.0977,50898.0
2022-06-08 13:00:00,239.12,239.14,238.76,238.88,20178.0,234.0194,234.039,233.6671,233.7845,20178.0
2022-06-08 13:30:00,238.82,239.06,238.02,238.87,59554.0,233.7258,233.9607,232.9428,233.7747,59554.0
2022-06-08 14:00:00,238.88,239.24,238.08,238.39,74870.0,233.7845,234.1368,233.0016,233.305,74870.0
2022-06-08 14:30:00,238.35,238.95,238.08,238.66,70122.0,233.2658,233.853,233.0016,233.5692,70122.0
2022-06-08 15:00:00,238.63,239.24,238.0,239.05,118804.0,233.5398,234.1368,232.9233,233.9509,118804.0
2022-06-08 15:30:00,239.06,239.39,238.23,238.56,197649.0,233.9607,234.2836,233.1484,233.4713,197649.0
2022-06-09 09:30:00,237.03,238.67,236.06,238.6,87337.0,232.3654,233.9732,231.4145,233.9045,87337.0
2022-06-09 10:00:00,238.58,238.58,237.01,238.33,77727.0,233.8849,233.8849,232.3458,233.6398,77727.0
2022-06-09 10:30:00,238.65,238.83,237.01,237.5,287021.0,233.9536,234.13,232.3458,232.8262,287021.0
2022-06-09 11:00:00,237.35,237.47,236.49,236.95,101850.0,232.6791,232.7968,231.8361,232.287,101850.0
2022-06-09 11:30:00,236.95,238.01,236.65,237.31,73058.0,232.287,233.3261,231.9929,232.6399,73058.0
2022-06-09 12:00:00,237.34,237.42,236.59,237.23,36626.0,232.6693,232.7478,231.9341,232.5615,36626.0
2022-06-09 12:30:00,237.24,237.75,236.97,237.75,43837.0,232.5713,233.0713,232.3066,233.0713,43837.0
2022-06-09 13:00:00,237.59,238.0,236.9,236.9,71647.0,232.9144,233.3163,232.238,232.238,71647.0
2022-06-09 13:30:00,236.93,236.95,236.14,236.92,40432.0,232.2674,232.287,231.4929,232.2576,40432.0
2022-06-09 14:00:00,236.89,236.89,235.91,236.28,169117.0,232.2282,232.2282,231.2675,231.6302,169117.0
2022-06-09 14:30:00,236.16,236.16,234.95,234.95,125322.0,231.5126,231.5126,230.3264,230.3264,125322.0
2022-06-09 15:00:00,234.92,234.92,233.63,233.66,221039.0,230.297,230.297,229.0323,229.0618,221039.0
2022-06-09 15:30:00,233.63,233.73,231.87,231.87,350898.0,229.0323,229.1304,227.307,227.307,350898.0
2022-06-10 09:30:00,227.59,228.13,225.52,225.87,102880.0,223.1112,223.6406,221.0819,221.4251,102880.0
2022-06-10 10:00:00,225.76,225.76,223.74,223.91,89537.0,221.3172,221.3172,219.337,219.5036,89537.0
2022-06-10 10:30:00,223.88,225.07,223.88,223.9,324297.0,219.4742,220.6408,219.4742,219.4938,324297.0
2022-06-10 11:00:00,223.82,224.43,223.47,223.63,105029.0,219.4154,220.0134,219.0723,219.2291,105029.0
2022-06-10 11:30:00,223.57,224.26,223.34,224.07,127714.0,219.1703,219.8467,218.9448,219.6605,127714.0
2022-06-10 12:00:00,224.03,224.55,223.5,223.91,198079.0,219.6213,220.131,219.1017,219.5036,198079.0
2022-06-10 12:30:00,224.03,224.42,223.49,223.86,79784.0,219.6213,220.0036,219.0919,219.4546,79784.0
2022-06-10 13:00:00,223.95,224.32,223.44,224.32,52534.0,219.5428,219.9056,219.0429,219.9056,52534.0
2022-06-10 13:30:00,224.29,225.33,223.66,224.57,80730.0,219.8761,220.8957,219.2585,220.1506,80730.0
2022-06-10 14:00:00,224.41,225.07,224.15,224.46,69686.0,219.9938,220.6408,219.7389,220.0428,69686.0
2022-06-10 14:30:00,224.66,225.59,224.22,225.45,263062.0,220.2389,221.1506,219.8075,221.0133,263062.0
2022-06-10 15:00:00,225.41,225.99,224.39,225.47,252406.0,220.9741,221.5427,219.9742,221.0329,252406.0
2022-06-10 15:30:00,225.46,225.64,223.29,223.31,282392.0,221.0231,221.1996,218.8958,218.9154,282392.0
2022-06-13 09:30:00,216.46,218.15,216.0,216.64,206720.0,212.2002,213.857,211.7493,212.3767,206720.0
2022-06-13 10:00:00,216.63,217.29,214.78,215.01,153287.0,212.3669,213.0139,210.5533,210.7788,153287.0
2022-06-13 10:30:00,215.06,215.48,213.91,214.31,165140.0,210.8278,211.2395,209.7004,210.0925,165140.0
2022-06-13 11:00:00,214.2,215.58,213.42,214.91,856697.0,209.9847,211.3376,209.2201,210.6807,856697.0
2022-06-13 11:30:00,214.95,215.92,214.59,215.35,113842.0,210.7199,211.6709,210.367,211.1121,113842.0
2022-06-13 12:00:00,215.31,216.16,215.02,216.04,227083.0,211.0729,211.9061,210.7886,211.7885,227083.0
2022-06-13 12:30:00,216.0,217.49,215.47,215.52,84200.0,211.7493,213.21,211.2297,211.2787,84200.0
2022-06-13 13:00:00,215.45,215.52,214.83,215.09,240337.0,211.2101,211.2787,210.6023,210.8572,240337.0
2022-06-13 13:30:00,215.07,216.56,214.79,216.19,180144.0,210.8376,212.2983,210.5631,211.9355,180144.0
2022-06-13 14:00:00,216.19,216.19,214.85,215.15,155321.0,211.9355,211.9355,210.6219,210.916,155321.0
2022-06-13 14:30:00,215.12,215.81,214.48,214.56,458064.0,210.8866,211.563,210.2592,210.3376,458064.0
2022-06-13 15:00:00,214.57,215.22,213.42,213.46,399443.0,210.3474,210.9846,209.2201,209.2593,399443.0
2022-06-13 15:30:00,213.39,213.87,212.62,213.49,499177.0,209.1906,209.6612,208.4358,209.2887,499177.0
2022-06-14 09:30:00,214.84,215.28,212.86,214.94,145448.0,210.6121,211.0435,208.6711,210.7101,145448.0
2022-06-14 10:00:00,214.89,215.33,212.6,212.65,157157.0,210.6611,211.0925,208.4162,208.4652,157157.0
2022-06-14 10:30:00,212.75,214.28,212.28,213.6,84300.0,208.5632,210.0631,208.1025,209.3965,84300.0
2022-06-14 11:00:00,213.54,213.89,212.58,213.28,89807.0,209.3377,209.6808,208.3966,209.0828,89807.0
2022-06-14 11:30:00,213.29,214.44,212.97,214.26,175012.0,209.0926,210.22,208.7789,210.0435,175012.0
2022-06-14 12:00:00,214.26,214.27,212.94,213.39,86498.0,210.0435,210.0533,208.7495,209.1906,86498.0
2022-06-14 12:30:00,213.44,213.77,212.82,213.69,183498.0,209.2397,209.5632,208.6319,209.4847,183498.0
2022-06-14 13:00:00,213.78,215.47,213.56,214.5,312844.0,209.573,211.2297,209.3573,210.2788,312844.0
2022-06-14 13:30:00,214.49,214.57,213.09,213.36,132497.0,210.269,210.3474,208.8966,209.1612,132497.0
2022-06-14 14:00:00,213.33,213.95,213.24,213.81,173734.0,209.1318,209.7396,209.0436,209.6024,173734.0
2022-06-14 14:30:00,213.7,213.86,212.79,212.81,92966.0,209.4945,209.6514,208.6025,208.6221,92966.0
2022-06-14 15:00:00,212.82,212.97,211.68,212.84,252905.0,208.6319,208.7789,207.5143,208.6515,252905.0
2022-06-14 15:30:00,212.85,214.48,212.85,213.58,1072741.0,208.6613,210.2592,208.6613,209.3769,1072741.0
2022-06-15 09:30:00,216.07,217.36,215.62,216.75,188248.0,211.8179,213.0825,211.3768,212.4845,188248.0
2022-06-15 10:00:00,216.8,217.69,216.6,216.91,154943.0,212.5335,213.406,212.3375,212.6414,154943.0
2022-06-15 10:30:00,216.85,216.88,215.79,216.33,93094.0,212.5826,212.612,211.5434,212.0728,93094.0
2022-06-15 11:00:00,216.48,216.73,216.01,216.5,56654.0,212.2198,212.4649,211.7591,212.2394,56654.0
2022-06-15 11:30:00,216.39,216.89,216.22,216.83,53392.0,212.1316,212.6218,211.965,212.563,53392.0
2022-06-15 12:00:00,216.78,217.52,216.78,217.33,43381.0,212.5139,213.2394,212.5139,213.0531,43381.0
2022-06-15 12:30:00,217.36,217.49,215.93,216.09,66805.0,213.0825,213.21,211.6807,211.8375,66805.0
2022-06-15 13:00:00,216.05,217.01,216.01,216.94,68097.0,211.7983,212.7394,211.7591,212.6708,68097.0
2022-06-15 13:30:00,216.95,217.89,216.23,217.45,91330.0,212.6806,213.6021,211.9748,213.1708,91330.0
2022-06-15 14:00:00,217.38,218.61,214.53,215.7,263712.0,213.1021,214.3079,210.3082,211.4552,263712.0
2022-06-15 14:30:00,215.51,220.64,213.76,217.8,271367.0,211.2689,216.298,209.5534,213.5139,271367.0
2022-06-15 15:00:00,217.87,220.48,217.55,220.42,234714.0,213.5825,216.1411,213.2688,216.0823,234714.0
2022-06-15 15:30:00,220.4,221.47,218.01,218.54,621149.0,216.0627,217.1116,213.7197,214.2393,621149.0
2022-06-16 09:30:00,213.0,213.17,211.52,211.98,180947.0,208.8083,208.975,207.3574,207.8084,180947.0
2022-06-16 10:00:00,211.77,211.77,210.72,211.49,465583.0,207.6025,207.6025,206.5732,207.328,465583.0
2022-06-16 10:30:00,211.42,211.5,209.33,209.54,202518.0,207.2594,207.3378,205.2105,205.4164,202518.0
2022-06-16 11:00:00,209.52,211.24,209.52,210.89,130298.0,205.3968,207.083,205.3968,206.7398,130298.0
2022-06-16 11:30:00,210.69,210.79,209.7,210.45,335946.0,206.5438,206.6418,205.5733,206.3085,335946.0
2022-06-16 12:00:00,210.52,210.57,209.5,210.42,58658.0,206.3771,206.4261,205.3772,206.2791,58658.0
2022-06-16 12:30:00,210.41,210.66,209.73,210.33,60264.0,206.2693,206.5144,205.6027,206.1909,60264.0
2022-06-16 13:00:00,210.32,211.12,209.91,210.79,139853.0,206.1811,206.9653,205.7791,206.6418,139853.0
2022-06-16 13:30:00,210.77,210.99,209.0,209.01,90169.0,206.6222,206.8379,204.887,204.8968,90169.0
2022-06-16 14:00:00,209.0,209.32,208.61,208.61,165420.0,204.887,205.2007,204.5047,204.5047,165420.0
2022-06-16 14:30:00,208.61,209.33,207.97,208.49,210639.0,204.5047,205.2105,203.8773,204.3871,210639.0
2022-06-16 15:00:00,208.47,210.12,208.45,209.82,219693.0,204.3675,205.985,204.3479,205.6909,219693.0
2022-06-16 15:30:00,209.67,210.05,208.44,209.95,364082.0,205.5439,205.9164,204.3381,205.8183,364082.0
2022-06-17 09:30:00,209.8,213.15,209.8,212.36,143293.0,205.6713,208.9554,205.6713,208.1809,143293.0
2022-06-17 10:00:00,212.57,212.57,210.09,210.36,159775.0,208.3868,208.3868,205.9556,206.2203,159775.0
2022-06-17 10:30:00,210.4,210.67,209.17,210.0,276353.0,206.2595,206.5242,205.0537,205.8674,276353.0
2022-06-17 11:00:00,209.94,212.37,209.43,212.15,141537.0,205.8085,208.1907,205.3086,207.9751,141537.0
2022-06-17 11:30:00,212.23,212.63,210.9,211.19,101400.0,208.0535,208.4456,206.7496,207.0339,101400.0
2022-06-17 12:00:00,211.12,211.97,210.68,211.79,98354.0,206.9653,207.7986,206.534,207.6221,98354.0
2022-06-17 12:30:00,211.78,212.49,211.48,212.15,194765.0,207.6123,208.3084,207.3182,207.9751,194765.0
2022-06-17 13:00:00,212.23,214.02,212.09,213.15,103099.0,208.0535,209.8083,207.9162,208.9554,103099.0
2022-06-17 13:30:00,213.32,213.6,212.55,213.08,94007.0,209.122,209.3965,208.3672,208.8867,94007.0
2022-06-17 14:00:00,213.1,213.64,212.89,213.24,76119.0,208.9064,209.4357,208.7005,209.0436,76119.0
2022-06-17 14:30:00,213.21,213.87,212.71,212.79,356880.0,209.0142,209.6612,208.524,208.6025,356880.0
2022-06-17 15:00:00,213.02,213.39,211.72,213.2,132385.0,208.8279,209.1906,207.5535,209.0044,132385.0
2022-06-17 15:30:00,213.2,213.21,211.87,211.87,290487.0,209.0044,209.0142,207.7006,207.7006,290487.0
2022-06-21 09:30:00,215.58,218.12,215.33,218.12,255368.0,211.3376,213.8276,211.0925,213.8276,255368.0
2022-06-21 10:00:00,218.24,218.72,217.76,218.25,182517.0,213.9452,214.4158,213.4747,213.955,182517.0
2022-06-21 10:30:00,218.31,218.99,218.16,218.91,201847.0,214.0138,214.6804,213.8668,214.602,201847.0
2022-06-21 11:00:00,218.88,218.94,218.23,218.25,676645.0,214.5726,214.6314,213.9354,213.955,676645.0
2022-06-21 11:30:00,218.28,218.43,217.61,217.61,82119.0,213.9844,214.1315,213.3276,213.3276,82119.0
2022-06-21 12:00:00,217.58,217.93,217.25,217.56,104382.0,213.2982,213.6413,212.9747,213.2786,104382.0
2022-06-21 12:30:00,217.57,218.06,217.42,218.05,79240.0,213.2884,213.7687,213.1413,213.7589,79240.0
2022-06-21 13:00:00,218.05,218.27,217.65,217.75,193824.0,213.7589,213.9746,213.3668,213.4648,193824.0
2022-06-21 13:30:00,217.84,218.14,217.46,217.53,117754.0,213.5531,213.8472,213.1806,213.2492,117754.0
2022-06-21 14:00:00,217.55,217.56,217.14,217.45,264345.0,213.2688,213.2786,212.8669,213.1708,264345.0
2022-06-21 14:30:00,217.5,217.98,217.13,217.86,140970.0,213.2198,213.6903,212.857,213.5727,140970.0
2022-06-21 15:00:00,217.9,218.22,217.69,217.85,326647.0,213.6119,213.9256,213.406,213.5629,326647.0
2022-06-21 15:30:00,217.86,217.94,216.9,217.28,469631.0,213.5727,213.6511,212.6316,213.0041,469631.0
2022-06-22 09:30:00,215.05,217.66,214.53,217.25,213191.0,210.818,213.3766,210.3082,212.9747,213191.0
2022-06-22 10:00:00,217.36,219.53,216.76,219.33,144603.0,213.0825,215.2098,212.4943,215.0138,144603.0
2022-06-22 10:30:00,219.37,220.15,218.85,219.35,87135.0,215.053,215.8176,214.5432,215.0334,87135.0
2022-06-22 11:00:00,219.28,219.29,218.42,219.02,67595.0,214.9647,214.9745,214.1217,214.7099,67595.0
2022-06-22 11:30:00,219.09,219.65,217.43,217.43,114799.0,214.7785,215.3275,213.1511,213.1511,114799.0
2022-06-22 12:00:00,217.56,218.18,217.08,217.94,115017.0,213.2786,213.8864,212.808,213.6511,115017.0
2022-06-22 12:30:00,217.97,218.71,217.89,218.66,50603.0,213.6805,214.406,213.6021,214.3569,50603.0
2022-06-22 13:00:00,218.7,219.19,218.07,218.94,99475.0,214.3962,214.8765,213.7785,214.6314,99475.0
2022-06-22 13:30:00,218.95,219.19,218.57,218.86,145514.0,214.6412,214.8765,214.2687,214.553,145514.0
2022-06-22 14:00:00,218.92,219.93,218.81,218.95,141496.0,214.6118,215.6019,214.504,214.6412,141496.0
2022-06-22 14:30:00,219.04,219.25,218.54,218.92,102270.0,214.7295,214.9353,214.2393,214.6118,102270.0
2022-06-22 15:00:00,219.03,219.21,217.72,217.88,311090.0,214.7197,214.8961,213.4354,213.5923,311090.0
2022-06-22 15:30:00,217.82,218.02,216.77,217.11,638242.0,213.5335,213.7295,212.5041,212.8374,638242.0
2022-06-23 09:30:00,218.76,219.42,217.14,218.75,155764.0,214.455,215.102,212.8669,214.4452,155764.0
2022-06-23 10:00:00,218.73,219.42,217.9,218.94,210930.0,214.4256,215.102,213.6119,214.6314,210930.0
2022-06-23 10:30:00,219.03,220.43,218.64,220.29,192371.0,214.7197,216.0921,214.3373,215.9549,192371.0
2022-06-23 11:00:00,220.26,220.67,219.55,220.18,83635.0,215.9255,216.3274,215.2294,215.847,83635.0
2022-06-23 11:30:00,220.31,220.38,219.09,219.2,110359.0,215.9745,216.0431,214.7785,214.8863,110359.0
2022-06-23 12:00:00,219.12,219.22,218.17,218.84,103872.0,214.8079,214.9059,213.8766,214.5334,103872.0
2022-06-23 12:30:00,218.81,218.95,217.63,217.82,132328.0,214.504,214.6412,213.3472,213.5335,132328.0
2022-06-23 13:00:00,217.65,218.34,217.32,217.93,57838.0,213.3668,214.0432,213.0433,213.6413,57838.0
2022-06-23 13:30:00,217.94,218.74,217.6,218.7,72937.0,213.6511,214.4354,213.3178,214.3962,72937.0
2022-06-23 14:00:00,218.72,219.26,218.48,219.15,195511.0,214.4158,214.9451,214.1805,214.8373,195511.0
2022-06-23 14:30:00,219.2,219.82,219.12,219.66,129663.0,214.8863,215.4941,214.8079,215.3373,129663.0
2022-06-23 15:00:00,219.68,220.35,219.39,220.21,275468.0,215.3569,216.0137,215.0726,215.8764,275468.0
2022-06-23 15:30:00,220.19,221.45,220.19,220.95,537607.0,215.8568,217.092,215.8568,216.6019,537607.0
2022-06-24 09:30:00,223.19,225.75,222.91,225.31,157011.0,218.7978,221.3074,218.5233,220.8761,157011.0
2022-06-24 10:00:00,225.4,227.48,225.32,226.96,261589.0,220.9643,223.0034,220.8859,222.4936,261589.0
2022-06-24 10:30:00,227.09,227.19,226.05,226.57,54891.0,222.621,222.7191,221.6015,222.1113,54891.0
2022-06-24 11:00:00,226.65,227.06,225.8,226.42,101313.0,222.1897,222.5916,221.3564,221.9642,101313.0
2022-06-24 11:30:00,226.44,226.57,226.04,226.57,117787.0,221.9838,222.1113,221.5917,222.1113,117787.0
2022-06-24 12:00:00,226.52,226.88,226.44,226.61,109066.0,222.0623,222.4152,221.9838,222.1505,109066.0
2022-06-24 12:30:00,226.62,226.89,226.3,226.84,63793.0,222.1603,222.425,221.8466,222.376,63793.0
2022-06-24 13:00:00,226.81,227.02,226.55,226.68,104736.0,222.3466,222.5524,222.0917,222.2191,104736.0
2022-06-24 13:30:00,226.65,226.78,226.45,226.54,147611.0,222.1897,222.3171,221.9936,222.0819,147611.0
2022-06-24 14:00:00,226.58,226.93,226.39,226.85,109976.0,222.1211,222.4642,221.9348,222.3858,109976.0
2022-06-24 14:30:00,226.87,227.29,226.87,227.27,90900.0,222.4054,222.8171,222.4054,222.7975,90900.0
2022-06-24 15:00:00,227.27,227.35,226.97,227.32,73482.0,222.7975,222.8759,222.5034,222.8465,73482.0
2022-06-24 15:30:00,227.35,229.11,227.05,229.03,390013.0,222.8759,224.6013,222.5818,224.5229,390013.0
2022-06-27 09:30:00,229.83,230.22,226.99,227.67,153962.0,225.3071,225.6894,222.523,223.1896,153962.0
2022-06-27 10:00:00,227.86,228.8,227.21,227.51,103363.0,223.3759,224.2974,222.7387,223.0328,103363.0
2022-06-27 10:30:00,227.52,229.39,227.52,229.14,107493.0,223.0426,224.8758,223.0426,224.6307,107493.0
2022-06-27 11:00:00,229.14,229.33,228.29,229.19,612700.0,224.6307,224.817,223.7974,224.6797,612700.0
2022-06-27 11:30:00,229.18,229.38,228.61,228.88,69084.0,224.6699,224.866,224.1111,224.3758,69084.0
2022-06-27 12:00:00,228.92,228.97,227.82,227.91,55768.0,224.415,224.464,223.3367,223.4249,55768.0
2022-06-27 12:30:00,227.88,228.54,227.64,228.33,81556.0,223.3955,224.0425,223.1602,223.8366,81556.0
2022-06-27 13:00:00,228.46,228.51,227.76,228.21,67081.0,223.9641,224.0131,223.2779,223.719,67081.0
2022-06-27 13:30:00,228.16,228.18,227.39,227.51,354407.0,223.67,223.6896,222.9151,223.0328,354407.0
2022-06-27 14:00:00,227.53,227.98,227.3,227.57,265769.0,223.0524,223.4935,222.8269,223.0916,265769.0
2022-06-27 14:30:00,227.62,228.12,227.47,227.68,83864.0,223.1406,223.6308,222.9936,223.1994,83864.0
2022-06-27 15:00:00,227.64,227.87,226.87,227.62,125878.0,223.1602,223.3857,222.4054,223.1406,125878.0
2022-06-27 15:30:00,227.6,227.88,226.71,227.54,426407.0,223.121,223.3955,222.2485,223.0622,426407.0
2022-06-28 09:30:00,228.01,230.0,227.81,228.56,129437.0,223.5229,225.4738,223.3269,224.0621,129437.0
2022-06-28 10:00:00,228.45,228.86,226.78,226.9,83015.0,223.9543,224.3562,222.3171,222.4348,83015.0
2022-06-28 10:30:00,226.68,226.68,225.59,226.27,63363.0,222.2191,222.2191,221.1506,221.8172,63363.0
2022-06-28 11:00:00,226.14,226.35,224.42,224.42,91673.0,221.6897,221.8956,220.0036,220.0036,91673.0
2022-06-28 11:30:00,224.41,224.75,223.11,223.25,52016.0,219.9938,220.3271,218.7194,218.8566,52016.0
2022-06-28 12:00:00,223.25,223.51,222.69,223.49,121582.0,218.8566,219.1115,218.3076,219.0919,121582.0
2022-06-28 12:30:00,223.41,223.98,223.07,223.57,55476.0,219.0135,219.5722,218.6802,219.1703,55476.0
2022-06-28 13:00:00,223.57,223.57,222.29,222.91,84163.0,219.1703,219.1703,217.9155,218.5233,84163.0
2022-06-28 13:30:00,222.91,222.98,222.4,222.53,111537.0,218.5233,218.5919,218.0233,218.1508,111537.0
2022-06-28 14:00:00,222.51,222.82,221.73,221.94,51705.0,218.1312,218.4351,217.3665,217.5724,51705.0
2022-06-28 14:30:00,221.9,222.02,221.16,221.75,67998.0,217.5332,217.6508,216.8077,217.3861,67998.0
2022-06-28 15:00:00,221.71,221.94,221.11,221.72,289036.0,217.3469,217.5724,216.7587,217.3567,289036.0
2022-06-28 15:30:00,221.72,221.88,220.99,221.09,290873.0,217.3567,217.5136,216.6411,216.7391,290873.0
2022-06-29 09:30:00,221.15,222.03,219.45,221.57,160594.0,216.7979,217.6606,215.1314,217.2097,160594.0
2022-06-29 10:00:00,221.57,222.54,220.71,221.7,96114.0,217.2097,218.1606,216.3666,217.3371,96114.0
2022-06-29 10:30:00,221.81,222.74,221.06,222.01,109121.0,217.4449,218.3566,216.7097,217.641,109121.0
2022-06-29 11:00:00,221.79,221.81,220.67,221.32,97035.0,217.4253,217.4449,216.3274,216.9646,97035.0
2022-06-29 11:30:00,221.32,222.05,221.1,221.47,76082.0,216.9646,217.6802,216.7489,217.1116,76082.0
2022-06-29 12:00:00,221.53,221.68,220.09,220.16,92133.0,217.1705,217.3175,215.7588,215.8274,92133.0
2022-06-29 12:30:00,220.13,221.09,220.13,220.88,211868.0,215.798,216.7391,215.798,216.5333,211868.0
2022-06-29 13:00:00,220.86,221.36,220.36,220.96,85002.0,216.5136,217.0038,216.0235,216.6117,85002.0
2022-06-29 13:30:00,220.88,221.67,220.64,221.63,69049.0,216.5333,217.3077,216.298,217.2685,69049.0
2022-06-29 14:00:00,221.63,222.23,221.54,221.93,124887.0,217.2685,217.8567,217.1803,217.5626,124887.0
2022-06-29 14:30:00,221.92,221.92,220.9,221.09,117914.0,217.5528,217.5528,216.5529,216.7391,117914.0
2022-06-29 15:00:00,221.03,222.08,220.79,222.08,222782.0,216.6803,217.7096,216.445,217.7096,222782.0
2022-06-29 15:30:00,222.03,222.03,220.84,221.5,213589.0,217.6606,217.6606,216.494,217.141,213589.0
2022-06-30 09:30:00,219.17,219.55,216.29,216.52,144286.0,214.8569,215.2294,212.0336,212.2591,144286.0
2022-06-30 10:00:00,216.3,216.46,215.57,216.15,142540.0,212.0434,212.2002,211.3277,211.8963,142540.0
2022-06-30 10:30:00,216.12,217.88,216.08,217.88,61524.0,211.8669,213.5923,211.8277,213.5923,61524.0
2022-06-30 11:00:00,217.82,219.57,217.32,219.26,55579.0,213.5335,215.249,213.0433,214.9451,55579.0
2022-06-30 11:30:00,219.23,219.97,218.63,219.92,71624.0,214.9157,215.6412,214.3275,215.5921,71624.0
2022-06-30 12:00:00,219.93,220.81,218.9,220.74,112606.0,215.6019,216.4646,214.5922,216.396,112606.0
2022-06-30 12:30:00,220.73,221.26,220.25,220.46,39359.0,216.3862,216.9058,215.9156,216.1215,39359.0
2022-06-30 13:00:00,220.45,220.79,219.31,220.03,32027.0,216.1117,216.445,214.9941,215.7,32027.0
2022-06-30 13:30:00,220.04,221.01,219.85,220.66,46920.0,215.7098,216.6607,215.5235,216.3176,46920.0
2022-06-30 14:00:00,220.63,220.8,219.44,219.94,107978.0,216.2882,216.4548,215.1216,215.6117,107978.0
2022-06-30 14:30:00,219.93,220.09,218.68,219.0,112026.0,215.6019,215.7588,214.3765,214.6902,112026.0
2022-06-30 15:00:00,218.94,219.14,217.63,219.01,87227.0,214.6314,214.8275,213.3472,214.7001,87227.0
2022-06-30 15:30:00,219.06,219.97,217.85,218.98,575358.0,214.7491,215.6412,213.5629,214.6706,575358.0
2022-07-01 09:30:00,218.23,220.59,217.66,219.99,112143.0,213.9354,216.249,213.3766,215.6608,112143.0
2022-07-01 10:00:00,220.68,220.9,217.7,217.8,353787.0,216.3372,216.5529,213.4158,213.5139,353787.0
2022-07-01 10:30:00,217.69,218.45,216.97,217.94,100605.0,213.406,214.1511,212.7002,213.6511,100605.0
2022-07-01 11:00:00,217.77,219.19,217.36,218.37,76432.0,213.4845,214.8765,213.0825,214.0726,76432.0
2022-07-01 11:30:00,218.51,219.07,217.7,217.83,82095.0,214.2099,214.7589,213.4158,213.5433,82095.0
2022-07-01 12:00:00,217.86,218.73,217.5,218.6,30445.0,213.5727,214.4256,213.2198,214.2981,30445.0
2022-07-01 12:30:00,218.63,218.77,217.81,217.81,75959.0,214.3275,214.4648,213.5237,213.5237,75959.0
2022-07-01 13:00:00,217.79,218.39,217.62,218.39,36533.0,213.5041,214.0923,213.3374,214.0923,36533.0
2022-07-01 13:30:00,218.46,219.36,218.41,219.25,106675.0,214.1609,215.0432,214.1119,214.9353,106675.0
2022-07-01 14:00:00,219.24,219.95,218.67,219.71,46451.0,214.9255,215.6216,214.3667,215.3863,46451.0
2022-07-01 14:30:00,219.77,220.49,219.71,220.28,66798.0,215.4451,216.1509,215.3863,215.9451,66798.0
2022-07-01 15:00:00,220.35,220.72,219.7,220.41,134940.0,216.0137,216.3764,215.3765,216.0725,134940.0
2022-07-01 15:30:00,220.41,221.29,220.4,221.06,279930.0,216.0725,216.9352,216.0627,216.7097,279930.0
2022-07-05 09:30:00,218.24,218.4,217.0,217.87,263057.0,213.9452,214.1021,212.7296,213.5825,263057.0
2022-07-05 10:00:00,217.53,218.8,216.97,218.42,184375.0,213.2492,214.4942,212.7002,214.1217,184375.0
2022-07-05 10:30:00,218.5,220.01,218.28,218.76,573011.0,214.2001,215.6804,213.9844,214.455,573011.0
2022-07-05 11:00:00,218.69,218.69,217.84,218.36,105058.0,214.3863,214.3863,213.5531,214.0628,105058.0
2022-07-05 11:30:00,218.4,219.9,218.21,219.55,95748.0,214.1021,215.5725,213.9158,215.2294,95748.0
2022-07-05 12:00:00,219.53,220.85,219.29,220.65,45162.0,215.2098,216.5038,214.9745,216.3078,45162.0
2022-07-05 12:30:00,220.68,220.81,219.72,219.72,41561.0,216.3372,216.4646,215.3961,215.3961,41561.0
2022-07-05 13:00:00,219.8,221.25,219.77,221.15,37505.0,215.4745,216.896,215.4451,216.7979,37505.0
2022-07-05 13:30:00,221.14,221.79,220.97,221.28,138221.0,216.7881,217.4253,216.6215,216.9254,138221.0
2022-07-05 14:00:00,221.3,222.24,221.19,222.17,156765.0,216.945,217.8665,216.8372,217.7979,156765.0
2022-07-05 14:30:00,222.21,223.17,222.2,222.83,80723.0,217.8371,218.7782,217.8273,218.4449,80723.0
2022-07-05 15:00:00,222.82,223.66,222.5,223.59,148290.0,218.4351,219.2585,218.1214,219.1899,148290.0
2022-07-05 15:30:00,223.5,223.89,223.26,223.84,571514.0,219.1017,219.484,218.8664,219.435,571514.0
2022-07-06 09:30:00,223.83,225.17,223.07,224.61,109252.0,219.4252,220.7388,218.6802,220.1898,109252.0
2022-07-06 10:00:00,224.58,225.26,223.4,224.16,41598.0,220.1604,220.8271,219.0037,219.7487,41598.0
2022-07-06 10:30:00,224.21,224.67,223.74,224.21,59697.0,219.7977,220.2487,219.337,219.7977,59697.0
2022-07-06 11:00:00,224.32,224.38,223.29,223.47,53160.0,219.9056,219.9644,218.8958,219.0723,53160.0
2022-07-06 11:30:00,223.38,223.41,222.69,223.28,75558.0,218.9841,219.0135,218.3076,218.886,75558.0
2022-07-06 12:00:00,223.31,223.72,222.99,223.48,42174.0,218.9154,219.3174,218.6017,219.0821,42174.0
2022-07-06 12:30:00,223.44,223.71,223.27,223.6,44162.0,219.0429,219.3076,218.8762,219.1997,44162.0
2022-07-06 13:00:00,223.65,224.25,223.65,223.98,31672.0,219.2487,219.8369,219.2487,219.5722,31672.0
2022-07-06 13:30:00,223.95,224.3,223.94,224.28,36517.0,219.5428,219.8859,219.533,219.8663,36517.0
2022-07-06 14:00:00,224.1,224.97,223.46,224.84,77043.0,219.6899,220.5428,219.0625,220.4153,77043.0
2022-07-06 14:30:00,225.09,226.03,224.67,225.82,96923.0,220.6604,221.5819,220.2487,221.376,96923.0
2022-07-06 15:00:00,225.84,226.42,225.2,226.25,122297.0,221.3956,221.9642,220.7682,221.7976,122297.0
2022-07-06 15:30:00,226.23,226.55,224.32,224.92,350890.0,221.778,222.0917,219.9056,220.4937,350890.0
2022-07-07 09:30:00,225.47,227.72,225.47,227.47,116108.0,221.0329,223.2386,221.0329,222.9936,116108.0
2022-07-07 10:00:00,227.28,227.62,226.68,227.41,185465.0,222.8073,223.1406,222.2191,222.9347,185465.0
2022-07-07 10:30:00,227.45,228.02,227.13,227.75,133603.0,222.974,223.5327,222.6603,223.2681,133603.0
2022-07-07 11:00:00,227.76,228.2,227.48,227.54,74549.0,223.2779,223.7092,223.0034,223.0622,74549.0
2022-07-07 11:30:00,227.5,228.3,227.43,228.17,91960.0,223.023,223.8072,222.9544,223.6798,91960.0
2022-07-07 12:00:00,228.31,228.37,228.09,228.31,24151.0,223.817,223.8759,223.6014,223.817,24151.0
2022-07-07 12:30:00,228.34,228.6,228.27,228.48,45975.0,223.8464,224.1013,223.7778,223.9837,45975.0
2022-07-07 13:00:00,228.47,228.62,228.13,228.26,28056.0,223.9739,224.1209,223.6406,223.768,28056.0
2022-07-07 13:30:00,228.19,228.9,228.19,228.9,36128.0,223.6994,224.3954,223.6994,224.3954,36128.0
2022-07-07 14:00:00,228.94,229.24,228.88,229.21,118561.0,224.4346,224.7287,224.3758,224.6993,118561.0
2022-07-07 14:30:00,229.18,229.23,228.73,229.1,42232.0,224.6699,224.7189,224.2288,224.5915,42232.0
2022-07-07 15:00:00,229.08,229.66,229.02,229.19,84994.0,224.5719,225.1405,224.5131,224.6797,84994.0
2022-07-07 15:30:00,229.19,229.51,228.91,229.19,367889.0,224.6797,224.9934,224.4052,224.6797,367889.0
2022-07-08 09:30:00,227.09,228.5,226.68,226.98,74124.0,222.621,224.0033,222.2191,222.5132,74124.0
2022-07-08 10:00:00,226.94,229.29,226.68,229.11,155037.0,222.474,224.7777,222.2191,224.6013,155037.0
2022-07-08 10:30:00,229.15,229.74,228.89,229.52,66123.0,224.6405,225.2189,224.3856,225.0032,66123.0
2022-07-08 11:00:00,229.53,230.43,229.43,230.31,65737.0,225.013,225.8953,224.915,225.7777,65737.0
2022-07-08 11:30:00,230.24,230.35,229.39,229.98,62906.0,225.7091,225.8169,224.8758,225.4542,62906.0
2022-07-08 12:00:00,230.06,230.06,228.42,228.42,39583.0,225.5326,225.5326,223.9249,223.9249,39583.0
2022-07-08 12:30:00,228.35,228.5,227.83,227.95,69506.0,223.8562,224.0033,223.3465,223.4641,69506.0
2022-07-08 13:00:00,227.88,228.83,227.61,228.79,87896.0,223.3955,224.3268,223.1308,224.2876,87896.0
2022-07-08 13:30:00,228.72,229.34,228.59,228.93,75280.0,224.219,224.8268,224.0915,224.4248,75280.0
2022-07-08 14:00:00,228.96,229.66,228.72,229.66,82338.0,224.4542,225.1405,224.219,225.1405,82338.0
2022-07-08 14:30:00,229.59,230.04,229.51,229.84,55361.0,225.0718,225.513,224.9934,225.3169,55361.0
2022-07-08 15:00:00,229.91,230.06,229.36,229.49,229273.0,225.3855,225.5326,224.8464,224.9738,229273.0
2022-07-08 15:30:00,229.52,229.7,229.15,229.27,360705.0,225.0032,225.1797,224.6405,224.7581,360705.0
2022-07-11 09:30:00,227.62,227.89,225.05,225.5,94949.0,223.1406,223.4053,220.6212,221.0623,94949.0
2022-07-11 10:00:00,225.35,226.12,224.95,225.87,330640.0,220.9153,221.6701,220.5232,221.4251,330640.0
2022-07-11 10:30:00,225.85,226.79,225.85,225.98,98975.0,221.4054,222.3269,221.4054,221.5329,98975.0
2022-07-11 11:00:00,225.93,226.71,225.71,226.36,121020.0,221.4839,222.2485,221.2682,221.9054,121020.0
2022-07-11 11:30:00,226.45,226.49,225.71,226.03,37235.0,221.9936,222.0329,221.2682,221.5819,37235.0
2022-07-11 12:00:00,226.12,226.34,225.77,226.08,62699.0,221.6701,221.8858,221.327,221.6309,62699.0
2022-07-11 12:30:00,226.12,226.4,225.84,226.19,57880.0,221.6701,221.9446,221.3956,221.7388,57880.0
2022-07-11 13:00:00,226.24,227.07,226.14,227.02,81146.0,221.7878,222.6014,221.6897,222.5524,81146.0
2022-07-11 13:30:00,227.04,227.48,227.04,227.23,51101.0,222.572,223.0034,222.572,222.7583,51101.0
2022-07-11 14:00:00,227.22,227.22,226.47,226.52,175892.0,222.7485,222.7485,222.0132,222.0623,175892.0
2022-07-11 14:30:00,226.47,226.67,225.92,225.92,143034.0,222.0132,222.2093,221.4741,221.4741,143034.0
2022-07-11 15:00:00,226.01,226.01,225.44,225.71,73328.0,221.5623,221.5623,221.0035,221.2682,73328.0
2022-07-11 15:30:00,225.71,225.87,225.05,225.57,161666.0,221.2682,221.4251,220.6212,221.131,161666.0
2022-07-12 09:30:00,225.99,227.56,224.7,224.71,94402.0,221.5427,223.0818,220.2781,220.2879,94402.0
2022-07-12 10:00:00,224.48,224.63,223.75,223.91,37495.0,220.0624,220.2095,219.3468,219.5036,37495.0
2022-07-12 10:30:00,224.13,225.09,224.09,224.66,28686.0,219.7193,220.6604,219.6801,220.2389,28686.0
2022-07-12 11:00:00,224.7,225.52,224.31,225.34,51839.0,220.2781,221.0819,219.8958,220.9055,51839.0
2022-07-12 11:30:00,225.44,225.45,224.53,224.88,26661.0,221.0035,221.0133,220.1114,220.4545,26661.0
2022-07-12 12:00:00,224.93,225.26,224.61,225.11,54976.0,220.5035,220.8271,220.1898,220.68,54976.0
2022-07-12 12:30:00,225.15,225.51,224.99,225.32,14489.0,220.7192,221.0721,220.5624,220.8859,14489.0
2022-07-12 13:00:00,225.3,225.69,224.5,224.73,54569.0,220.8663,221.2486,220.082,220.3075,54569.0
2022-07-12 13:30:00,224.84,225.11,224.69,225.01,31842.0,220.4153,220.68,220.2683,220.582,31842.0
2022-07-12 14:00:00,225.05,225.05,224.51,224.55,92350.0,220.6212,220.6212,220.0918,220.131,92350.0
2022-07-12 14:30:00,224.63,224.63,223.71,223.72,40881.0,220.2095,220.2095,219.3076,219.3174,40881.0
2022-07-12 15:00:00,223.67,223.67,222.18,222.31,72435.0,219.2683,219.2683,217.8077,217.9351,72435.0
2022-07-12 15:30:00,222.23,222.96,221.49,222.75,223543.0,217.8567,218.5723,217.1312,218.3665,223543.0
2022-07-13 09:30:00,219.09,221.23,218.11,220.95,91229.0,214.7785,216.8764,213.8178,216.6019,91229.0
2022-07-13 10:00:00,220.95,221.24,219.55,220.59,173615.0,216.6019,216.8862,215.2294,216.249,173615.0
2022-07-13 10:30:00,220.56,223.31,220.36,222.78,201646.0,216.2195,218.9154,216.0235,218.3959,201646.0
2022-07-13 11:00:00,222.82,223.55,222.16,222.18,159146.0,218.4351,219.1507,217.7881,217.8077,159146.0
2022-07-13 11:30:00,222.22,222.44,221.46,222.07,47717.0,217.8469,218.0626,217.1018,217.6998,47717.0
2022-07-13 12:00:00,222.18,222.74,221.93,222.53,80014.0,217.8077,218.3566,217.5626,218.1508,80014.0
2022-07-13 12:30:00,222.53,223.25,222.47,223.25,70131.0,218.1508,218.8566,218.092,218.8566,70131.0
2022-07-13 13:00:00,223.18,223.83,222.86,223.1,99972.0,218.788,219.4252,218.4743,218.7096,99972.0
2022-07-13 13:30:00,223.13,223.39,222.65,223.33,70294.0,218.739,218.9939,218.2684,218.935,70294.0
2022-07-13 14:00:00,222.94,222.96,221.78,222.95,54641.0,218.5527,218.5723,217.4155,218.5625,54641.0
2022-07-13 14:30:00,222.91,223.49,222.68,223.49,97410.0,218.5233,219.0919,218.2978,219.0919,97410.0
2022-07-13 15:00:00,223.49,223.52,222.58,222.7,184750.0,219.0919,219.1213,218.1998,218.3174,184750.0
2022-07-13 15:30:00,222.74,222.81,221.95,222.02,271481.0,218.3566,218.4253,217.5822,217.6508,271481.0
2022-07-14 09:30:00,219.97,220.21,218.08,218.4,75579.0,215.6412,215.8764,213.7884,214.1021,75579.0
2022-07-14 10:00:00,218.27,218.27,217.4,217.98,98925.0,213.9746,213.9746,213.1217,213.6903,98925.0
2022-07-14 10:30:00,217.97,219.03,217.65,218.52,78070.0,213.6805,214.7197,213.3668,214.2197,78070.0
2022-07-14 11:00:00,218.7,220.11,218.65,219.93,158606.0,214.3962,215.7784,214.3471,215.6019,158606.0
2022-07-14 11:30:00,220.03,221.1,219.48,220.88,241456.0,215.7,216.7489,215.1608,216.5333,241456.0
2022-07-14 12:00:00,220.99,221.07,219.93,219.94,106741.0,216.6411,216.7195,215.6019,215.6117,106741.0
2022-07-14 12:30:00,220.12,220.29,219.33,219.89,59749.0,215.7882,215.9549,215.0138,215.5627,59749.0
2022-07-14 13:00:00,219.88,220.83,219.46,220.83,72068.0,215.5529,216.4842,215.1412,216.4842,72068.0
2022-07-14 13:30:00,220.74,221.33,220.37,221.1,172799.0,216.396,216.9744,216.0333,216.7489,172799.0
2022-07-14 14:00:00,221.09,222.44,221.0,222.38,216096.0,216.7391,218.0626,216.6509,218.0037,216096.0
2022-07-14 14:30:00,222.42,222.88,222.04,222.49,127692.0,218.0429,218.4939,217.6704,218.1116,127692.0
2022-07-14 15:00:00,222.46,222.87,221.94,222.87,178747.0,218.0822,218.4841,217.5724,218.4841,178747.0
2022-07-14 15:30:00,222.88,222.99,221.88,222.44,209892.0,218.4939,218.6017,217.5136,218.0626,209892.0
2022-07-15 09:30:00,224.78,226.2,223.92,224.7,106656.0,220.3565,221.7486,219.5134,220.2781,106656.0
2022-07-15 10:00:00,224.83,226.2,224.72,226.06,146049.0,220.4055,221.7486,220.2977,221.6113,146049.0
2022-07-15 10:30:00,226.1,226.1,225.1,225.73,118965.0,221.6505,221.6505,220.6702,221.2878,118965.0
2022-07-15 11:00:00,225.63,226.51,225.59,226.04,365897.0,221.1898,222.0525,221.1506,221.5917,365897.0
2022-07-15 11:30:00,226.05,226.26,225.73,225.73,127513.0,221.6015,221.8074,221.2878,221.2878,127513.0
2022-07-15 12:00:00,225.74,225.93,225.27,225.62,57515.0,221.2976,221.4839,220.8369,221.18,57515.0
2022-07-15 12:30:00,225.65,225.76,225.18,225.58,89586.0,221.2094,221.3172,220.7486,221.1408,89586.0
2022-07-15 13:00:00,225.58,225.98,225.54,225.98,80616.0,221.1408,221.5329,221.1015,221.5329,80616.0
2022-07-15 13:30:00,225.99,226.15,225.65,225.87,74624.0,221.5427,221.6995,221.2094,221.4251,74624.0
2022-07-15 14:00:00,225.85,225.9,225.47,225.78,85655.0,221.4054,221.4545,221.0329,221.3368,85655.0
2022-07-15 14:30:00,225.78,226.07,225.68,225.78,136000.0,221.3368,221.6211,221.2388,221.3368,136000.0
2022-07-15 15:00:00,225.69,225.95,225.59,225.72,74376.0,221.2486,221.5035,221.1506,221.278,74376.0
2022-07-15 15:30:00,225.69,226.41,225.38,226.28,121426.0,221.2486,221.9544,220.9447,221.827,121426.0
2022-07-18 09:30:00,228.36,229.41,227.83,228.9,137757.0,223.8661,224.8954,223.3465,224.3954,137757.0
2022-07-18 10:00:00,228.94,229.21,228.05,228.26,60625.0,224.4346,224.6993,223.5622,223.768,60625.0
2022-07-18 10:30:00,228.24,228.66,227.8,228.45,512054.0,223.7484,224.1601,223.3171,223.9543,512054.0
2022-07-18 11:00:00,228.4,228.56,228.06,228.38,151410.0,223.9053,224.0621,223.572,223.8857,151410.0
2022-07-18 11:30:00,228.42,228.95,228.22,228.91,178161.0,223.9249,224.4444,223.7288,224.4052,178161.0
2022-07-18 12:00:00,228.92,228.98,228.68,228.73,97315.0,224.415,224.4738,224.1798,224.2288,97315.0
2022-07-18 12:30:00,228.73,228.83,228.24,228.27,133125.0,224.2288,224.3268,223.7484,223.7778,133125.0
2022-07-18 13:00:00,228.3,228.4,227.76,228.06,44317.0,223.8072,223.9053,223.2779,223.572,44317.0
2022-07-18 13:30:00,228.08,228.08,225.71,225.89,100308.0,223.5916,223.5916,221.2682,221.4447,100308.0
2022-07-18 14:00:00,225.88,226.33,225.57,225.66,131511.0,221.4349,221.876,221.131,221.2192,131511.0
2022-07-18 14:30:00,225.62,226.05,224.76,224.85,149745.0,221.18,221.6015,220.3369,220.4251,149745.0
2022-07-18 15:00:00,224.77,225.42,224.58,224.58,139986.0,220.3467,220.9839,220.1604,220.1604,139986.0
2022-07-18 15:30:00,224.56,224.59,223.41,224.22,574896.0,220.1408,220.1702,219.0135,219.8075,574896.0
2022-07-19 09:30:00,226.74,227.08,225.62,226.84,98583.0,222.2779,222.6112,221.18,222.376,98583.0
2022-07-19 10:00:00,226.84,227.39,226.09,227.34,50417.0,222.376,222.9151,221.6407,222.8661,50417.0
2022-07-19 10:30:00,227.33,228.22,227.24,228.19,84134.0,222.8563,223.7288,222.7681,223.6994,84134.0
2022-07-19 11:00:00,228.26,228.67,228.1,228.55,60864.0,223.768,224.1699,223.6112,224.0523,60864.0
2022-07-19 11:30:00,228.59,228.94,228.41,228.82,34542.0,224.0915,224.4346,223.9151,224.317,34542.0
2022-07-19 12:00:00,228.82,228.95,228.29,228.95,57335.0,224.317,224.4444,223.7974,224.4444,57335.0
2022-07-19 12:30:00,229.03,229.39,228.99,229.36,41489.0,224.5229,224.8758,224.4837,224.8464,41489.0
2022-07-19 13:00:00,229.34,229.41,229.02,229.22,36660.0,224.8268,224.8954,224.5131,224.7091,36660.0
2022-07-19 13:30:00,229.26,230.24,229.23,230.21,195369.0,224.7483,225.7091,224.7189,225.6796,195369.0
2022-07-19 14:00:00,230.21,230.63,230.01,230.01,104018.0,225.6796,226.0914,225.4836,225.4836,104018.0
2022-07-19 14:30:00,230.05,230.29,229.78,230.26,77273.0,225.5228,225.7581,225.2581,225.7287,77273.0
2022-07-19 15:00:00,230.27,230.55,230.08,230.36,197296.0,225.7385,226.013,225.5522,225.8267,197296.0
2022-07-19 15:30:00,230.37,230.98,230.05,230.65,334482.0,225.8365,226.4345,225.5228,226.111,334482.0
2022-07-20 09:30:00,230.87,231.84,230.57,230.72,100632.0,226.3267,227.2776,226.0326,226.1796,100632.0
2022-07-20 10:00:00,230.76,232.51,230.54,232.51,50191.0,226.2188,227.9344,226.0031,227.9344,50191.0
2022-07-20 10:30:00,232.53,234.16,232.46,234.16,98259.0,227.954,229.5519,227.8854,229.5519,98259.0
2022-07-20 11:00:00,234.09,234.09,233.28,233.77,28845.0,229.4833,229.4833,228.6892,229.1696,28845.0
2022-07-20 11:30:00,233.7,234.27,233.59,234.07,79678.0,229.101,229.6597,228.9931,229.4637,79678.0
2022-07-20 12:00:00,234.07,234.48,233.94,233.94,45416.0,229.4637,229.8656,229.3362,229.3362,45416.0
2022-07-20 12:30:00,233.99,234.4,232.57,233.48,36190.0,229.3853,229.7872,227.9932,228.8853,36190.0
2022-07-20 13:00:00,233.45,233.53,231.89,232.76,96473.0,228.8559,228.9343,227.3266,228.1795,96473.0
2022-07-20 13:30:00,232.76,233.19,231.99,232.03,102740.0,228.1795,228.601,227.4246,227.4638,102740.0
2022-07-20 14:00:00,232.17,233.34,232.16,233.31,45772.0,227.6011,228.748,227.5913,228.7186,45772.0
2022-07-20 14:30:00,233.21,233.5,232.77,233.3,136897.0,228.6206,228.9049,228.1893,228.7088,136897.0
2022-07-20 15:00:00,233.32,234.09,233.32,234.09,141121.0,228.7284,229.4833,228.7284,229.4833,141121.0
2022-07-20 15:30:00,234.11,234.15,233.26,233.45,223854.0,229.5029,229.5421,228.6696,228.8559,223854.0
2022-07-21 09:30:00,233.84,234.21,232.53,234.01,116911.0,229.2382,229.6009,227.954,229.4049,116911.0
2022-07-21 10:00:00,233.93,234.54,231.84,232.22,166069.0,229.3264,229.9244,227.2776,227.6501,166069.0
2022-07-21 10:30:00,232.17,233.72,232.04,233.72,95880.0,227.6011,229.1206,227.4736,229.1206,95880.0
2022-07-21 11:00:00,233.58,234.12,233.43,234.1,41595.0,228.9833,229.5127,228.8363,229.4931,41595.0
2022-07-21 11:30:00,234.04,234.71,233.88,234.63,112218.0,229.4343,230.0911,229.2774,230.0127,112218.0
2022-07-21 12:00:00,234.48,235.87,234.45,235.87,72648.0,229.8656,231.2283,229.8362,231.2283,72648.0
2022-07-21 12:30:00,235.87,236.11,235.64,235.88,80310.0,231.2283,231.4635,231.0028,231.2381,80310.0
2022-07-21 13:00:00,235.92,236.08,235.3,235.49,145258.0,231.2773,231.4341,230.6695,230.8557,145258.0
2022-07-21 13:30:00,235.53,235.71,234.94,235.5,81676.0,230.895,231.0714,230.3166,230.8655,81676.0
2022-07-21 14:00:00,235.54,236.15,235.44,236.06,71089.0,230.9048,231.5027,230.8067,231.4145,71089.0
2022-07-21 14:30:00,236.04,236.07,235.5,235.95,62040.0,231.3949,231.4243,230.8655,231.3067,62040.0
2022-07-21 15:00:00,235.87,236.47,235.79,236.12,87253.0,231.2283,231.8165,231.1498,231.4733,87253.0
2022-07-21 15:30:00,236.06,236.7,235.96,236.64,359737.0,231.4145,232.0419,231.3165,231.9831,359737.0
2022-07-22 09:30:00,236.57,237.86,235.91,236.16,96256.0,231.9145,233.1791,231.2675,231.5126,96256.0
2022-07-22 10:00:00,235.95,236.63,235.45,236.12,71840.0,231.3067,231.9733,230.8165,231.4733,71840.0
2022-07-22 10:30:00,236.21,236.54,235.78,236.08,144577.0,231.5616,231.8851,231.14,231.4341,144577.0
2022-07-22 11:00:00,236.07,236.17,234.65,234.8,51266.0,231.4243,231.5224,230.0323,230.1793,51266.0
2022-07-22 11:30:00,234.62,234.62,233.52,234.21,64843.0,230.0029,230.0029,228.9245,229.6009,64843.0
2022-07-22 12:00:00,234.35,234.42,233.34,233.77,50395.0,229.7382,229.8068,228.748,229.1696,50395.0
2022-07-22 12:30:00,233.74,234.18,233.57,233.66,45770.0,229.1402,229.5715,228.9735,229.0618,45770.0
2022-07-22 13:00:00,233.62,233.63,232.77,232.97,92269.0,229.0225,229.0323,228.1893,228.3853,92269.0
2022-07-22 13:30:00,232.92,232.97,232.38,232.89,79278.0,228.3363,228.3853,227.8069,228.3069,79278.0
2022-07-22 14:00:00,232.68,232.7,232.13,232.49,60464.0,228.101,228.1206,227.5619,227.9148,60464.0
2022-07-22 14:30:00,232.46,232.97,232.13,232.82,104070.0,227.8854,228.3853,227.5619,228.2383,104070.0
2022-07-22 15:00:00,232.78,233.6,232.52,233.56,65458.0,228.1991,229.0029,227.9442,228.9637,65458.0
2022-07-22 15:30:00,233.6,233.62,232.73,233.52,51045.0,229.0029,229.0225,228.1501,228.9245,51045.0
2022-07-25 09:30:00,233.6,233.79,232.32,233.25,72912.0,229.0029,229.1892,227.7481,228.6598,72912.0
2022-07-25 10:00:00,233.2,233.47,231.76,232.37,95152.0,228.6108,228.8755,227.1991,227.7971,95152.0
2022-07-25 10:30:00,232.27,233.04,231.99,232.78,67269.0,227.6991,228.454,227.4246,228.1991,67269.0
2022-07-25 11:00:00,232.68,232.92,232.01,232.83,350139.0,228.101,228.3363,227.4442,228.2481,350139.0
2022-07-25 11:30:00,232.91,233.31,232.81,233.02,139441.0,228.3265,228.7186,228.2285,228.4343,139441.0
2022-07-25 12:00:00,233.02,233.2,232.34,232.74,97608.0,228.4343,228.6108,227.7677,228.1599,97608.0
2022-07-25 12:30:00,232.7,233.57,232.7,233.22,111603.0,228.1206,228.9735,228.1206,228.6304,111603.0
2022-07-25 13:00:00,233.14,233.38,232.81,232.86,64563.0,228.552,228.7873,228.2285,228.2775,64563.0
2022-07-25 13:30:00,232.86,232.97,232.24,232.26,90421.0,228.2775,228.3853,227.6697,227.6893,90421.0
2022-07-25 14:00:00,232.23,232.29,231.9,232.04,251676.0,227.6599,227.7187,227.3364,227.4736,251676.0
2022-07-25 14:30:00,232.04,232.3,231.6,231.62,96758.0,227.4736,227.7285,227.0423,227.0619,96758.0
2022-07-25 15:00:00,231.66,231.9,231.32,231.64,62811.0,227.1011,227.3364,226.7678,227.0815,62811.0
2022-07-25 15:30:00,231.54,232.92,231.48,232.85,150224.0,226.9835,228.3363,226.9247,228.2677,150224.0
2022-07-26 09:30:00,231.36,231.6,230.0,230.66,98331.0,226.807,227.0423,225.4738,226.1208,98331.0
2022-07-26 10:00:00,230.58,230.95,229.82,229.92,36191.0,226.0424,226.4051,225.2973,225.3954,36191.0
2022-07-26 10:30:00,229.66,229.98,229.56,229.93,19841.0,225.1405,225.4542,225.0424,225.4052,19841.0
2022-07-26 11:00:00,230.06,230.16,229.15,229.15,28436.0,225.5326,225.6306,224.6405,224.6405,28436.0
2022-07-26 11:30:00,229.15,229.22,228.53,228.54,37497.0,224.6405,224.7091,224.0327,224.0425,37497.0
2022-07-26 12:00:00,228.56,228.89,228.46,228.87,44556.0,224.0621,224.3856,223.9641,224.366,44556.0
2022-07-26 12:30:00,228.92,229.15,228.51,229.03,54876.0,224.415,224.6405,224.0131,224.5229,54876.0
2022-07-26 13:00:00,228.99,229.45,228.91,229.38,40329.0,224.4837,224.9346,224.4052,224.866,40329.0
2022-07-26 13:30:00,229.39,229.39,228.78,228.79,33614.0,224.8758,224.8758,224.2778,224.2876,33614.0
2022-07-26 14:00:00,228.8,229.51,228.35,228.37,95582.0,224.2974,224.9934,223.8562,223.8759,95582.0
2022-07-26 14:30:00,228.31,228.59,228.17,228.56,69693.0,223.817,224.0915,223.6798,224.0621,69693.0
2022-07-26 15:00:00,228.56,228.68,228.08,228.49,83785.0,224.0621,224.1798,223.5916,223.9935,83785.0
2022-07-26 15:30:00,228.53,229.08,228.27,228.63,115972.0,224.0327,224.5719,223.7778,224.1307,115972.0
2022-07-27 09:30:00,231.93,233.38,231.47,233.03,52016.0,227.3658,228.7873,226.9148,228.4441,52016.0
2022-07-27 10:00:00,232.91,233.77,232.81,233.4,74048.0,228.3265,229.1696,228.2285,228.8069,74048.0
2022-07-27 10:30:00,233.46,233.65,233.02,233.57,120438.0,228.8657,229.0519,228.4343,228.9735,120438.0
2022-07-27 11:00:00,233.64,234.0,233.35,233.49,62511.0,229.0421,229.3951,228.7579,228.8951,62511.0
2022-07-27 11:30:00,233.64,234.07,233.61,233.92,68599.0,229.0421,229.4637,229.0127,229.3166,68599.0
2022-07-27 12:00:00,233.93,234.36,233.84,234.17,117020.0,229.3264,229.748,229.2382,229.5617,117020.0
2022-07-27 12:30:00,234.19,234.19,233.52,233.52,26737.0,229.5813,229.5813,228.9245,228.9245,26737.0
2022-07-27 13:00:00,233.63,233.63,233.24,233.43,22063.0,229.0323,229.0323,228.65,228.8363,22063.0
2022-07-27 13:30:00,233.46,233.67,233.33,233.46,51951.0,228.8657,229.0716,228.7382,228.8657,51951.0
2022-07-27 14:00:00,233.55,234.44,233.01,233.88,57446.0,228.9539,229.8264,228.4245,229.2774,57446.0
2022-07-27 14:30:00,233.94,236.66,233.16,236.17,105700.0,229.3362,232.0027,228.5716,231.5224,105700.0
2022-07-27 15:00:00,236.19,237.92,236.0,237.92,127839.0,231.542,233.2379,231.3557,233.2379,127839.0
2022-07-27 15:30:00,237.99,238.01,236.79,236.79,134777.0,233.3065,233.3261,232.1302,232.1302,134777.0
2022-07-28 09:30:00,237.32,238.36,235.03,235.77,280693.0,232.6497,233.6693,230.4048,231.1302,280693.0
2022-07-28 10:00:00,235.76,236.31,235.09,235.49,147948.0,231.1204,231.6596,230.4636,230.8557,147948.0
2022-07-28 10:30:00,235.51,237.34,235.13,237.33,109605.0,230.8753,232.6693,230.5028,232.6595,109605.0
2022-07-28 11:00:00,237.34,239.11,237.29,239.09,89655.0,232.6693,234.4045,232.6203,234.3849,89655.0
2022-07-28 11:30:00,239.17,239.36,238.68,238.95,133514.0,234.4633,234.6496,233.983,234.2476,133514.0
2022-07-28 12:00:00,238.94,239.26,238.54,239.21,46616.0,234.2378,234.5515,233.8457,234.5025,46616.0
2022-07-28 12:30:00,239.22,239.31,238.92,239.11,47962.0,234.5123,234.6006,234.2182,234.4045,47962.0
2022-07-28 13:00:00,238.94,239.73,238.66,239.72,52859.0,234.2378,235.0123,233.9634,235.0025,52859.0
2022-07-28 13:30:00,239.71,240.65,239.67,240.53,69210.0,234.9927,235.9142,234.9535,235.7966,69210.0
2022-07-28 14:00:00,240.43,240.44,239.98,240.31,101260.0,235.6985,235.7083,235.2574,235.5809,101260.0
2022-07-28 14:30:00,240.29,240.7,240.14,240.66,53254.0,235.5613,235.9632,235.4142,235.924,53254.0
2022-07-28 15:00:00,240.62,241.07,240.44,240.8,92599.0,235.8848,236.3259,235.7083,236.0612,92599.0
2022-07-28 15:30:00,240.81,240.81,240.13,240.56,123522.0,236.071,236.071,235.4044,235.826,123522.0
2022-07-29 09:30:00,242.03,243.61,241.4,243.32,145490.0,237.267,238.8159,236.6494,238.5316,145490.0
2022-07-29 10:00:00,243.29,244.56,243.15,244.48,185086.0,238.5022,239.7472,238.365,239.6688,185086.0
2022-07-29 10:30:00,244.48,244.53,243.37,243.37,52725.0,239.6688,239.7178,238.5807,238.5807,52725.0
2022-07-29 11:00:00,243.29,243.46,242.3,242.39,92582.0,238.5022,238.6689,237.5317,237.62,92582.0
2022-07-29 11:30:00,242.39,243.39,242.23,243.31,65067.0,237.62,238.6003,237.4631,238.5218,65067.0
2022-07-29 12:00:00,243.32,243.52,242.87,243.32,49954.0,238.5316,238.7277,238.0905,238.5316,49954.0
2022-07-29 12:30:00,243.33,244.08,243.11,244.04,75700.0,238.5415,239.2767,238.3258,239.2375,75700.0
2022-07-29 13:00:00,243.95,244.02,243.69,243.72,124186.0,239.1493,239.2179,238.8944,238.9238,124186.0
2022-07-29 13:30:00,243.73,244.49,243.73,244.29,49344.0,238.9336,239.6786,238.9336,239.4826,49344.0
2022-07-29 14:00:00,244.35,244.88,244.15,244.83,75493.0,239.5414,240.0609,239.3453,240.0119,75493.0
2022-07-29 14:30:00,244.86,245.16,244.71,244.97,77668.0,240.0413,240.3354,239.8943,240.1492,77668.0
2022-07-29 15:00:00,244.99,245.58,244.96,245.56,49118.0,240.1688,240.7472,240.1394,240.7276,49118.0
2022-07-29 15:30:00,245.53,245.84,245.07,245.14,298701.0,240.6982,241.0021,240.2472,240.3158,298701.0
2022-08-01 09:30:00,243.49,245.61,242.84,245.09,156719.0,238.6983,240.7766,238.0611,240.2668,156719.0
2022-08-01 10:00:00,244.98,246.28,244.45,244.76,407361.0,240.159,241.4334,239.6394,239.9433,407361.0
2022-08-01 10:30:00,244.74,246.95,244.73,246.63,107059.0,239.9237,242.0902,239.9139,241.7765,107059.0
2022-08-01 11:00:00,246.73,246.84,245.65,246.43,261431.0,241.8745,241.9824,240.8158,241.5804,261431.0
2022-08-01 11:30:00,246.39,246.76,245.77,246.44,275031.0,241.5412,241.904,240.9334,241.5902,275031.0
2022-08-01 12:00:00,246.45,246.51,245.27,245.8,356198.0,241.6001,241.6589,240.4433,240.9628,356198.0
2022-08-01 12:30:00,245.79,245.86,245.18,245.42,73671.0,240.953,241.0217,240.355,240.5903,73671.0
2022-08-01 13:00:00,245.43,245.43,244.22,244.22,42806.0,240.6001,240.6001,239.4139,239.4139,42806.0
2022-08-01 13:30:00,244.23,244.23,243.46,244.17,68146.0,239.4237,239.4237,238.6689,239.3649,68146.0
2022-08-01 14:00:00,244.19,244.64,243.69,244.35,159526.0,239.3845,239.8257,238.8944,239.5414,159526.0
2022-08-01 14:30:00,244.33,245.24,244.16,245.07,141844.0,239.5218,240.4139,239.3551,240.2472,141844.0
2022-08-01 15:00:00,245.09,245.32,244.33,244.43,190681.0,240.2668,240.4923,239.5218,239.6198,190681.0
2022-08-01 15:30:00,244.37,245.03,244.33,244.49,304101.0,239.561,240.208,239.5218,239.6786,304101.0
2022-08-02 09:30:00,243.11,243.96,242.71,243.44,92019.0,238.3258,239.1591,237.9337,238.6493,92019.0
2022-08-02 10:00:00,243.26,243.46,242.0,243.35,76063.0,238.4728,238.6689,237.2376,238.5611,76063.0
2022-08-02 10:30:00,243.47,245.19,243.2,244.58,62745.0,238.6787,240.3648,238.414,239.7669,62745.0
2022-08-02 11:00:00,244.75,244.84,243.94,244.5,80527.0,239.9335,240.0217,239.1394,239.6884,80527.0
2022-08-02 11:30:00,244.46,245.0,243.97,244.67,48191.0,239.6492,240.1786,239.1689,239.8551,48191.0
2022-08-02 12:00:00,244.75,246.3,244.71,246.22,44877.0,239.9335,241.453,239.8943,241.3746,44877.0
2022-08-02 12:30:00,246.36,246.59,246.05,246.29,83145.0,241.5118,241.7373,241.2079,241.4432,83145.0
2022-08-02 13:00:00,246.28,246.31,244.84,244.95,51921.0,241.4334,241.4628,240.0217,240.1296,51921.0
2022-08-02 13:30:00,244.81,244.81,243.61,244.09,50261.0,239.9923,239.9923,238.8159,239.2865,50261.0
2022-08-02 14:00:00,243.87,244.81,243.83,244.66,43964.0,239.0708,239.9923,239.0316,239.8453,43964.0
2022-08-02 14:30:00,244.76,245.06,244.11,244.23,45826.0,239.9433,240.2374,239.3061,239.4237,45826.0
2022-08-02 15:00:00,244.31,244.51,243.65,244.32,45583.0,239.5022,239.6982,238.8552,239.512,45583.0
2022-08-02 15:30:00,244.24,244.65,243.52,243.53,78288.0,239.4335,239.8355,238.7277,238.7375,78288.0
2022-08-03 09:30:00,244.93,246.6,244.93,246.51,80497.0,240.11,241.7471,240.11,241.6589,80497.0
2022-08-03 10:00:00,246.39,247.29,246.06,246.61,41539.0,241.5412,242.4235,241.2177,241.7569,41539.0
2022-08-03 10:30:00,246.54,246.67,245.51,246.61,52237.0,241.6883,241.8157,240.6786,241.7569,52237.0
2022-08-03 11:00:00,246.7,247.5,246.56,247.33,38534.0,241.8451,242.6294,241.7079,242.4627,38534.0
2022-08-03 11:30:00,247.28,248.01,247.11,247.95,38976.0,242.4137,243.1294,242.2471,243.0705,38976.0
2022-08-03 12:00:00,247.87,248.02,247.47,247.79,48970.0,242.9921,243.1392,242.6,242.9137,48970.0
2022-08-03 12:30:00,247.81,248.9,247.81,248.71,41271.0,242.9333,244.0018,242.9333,243.8156,41271.0
2022-08-03 13:00:00,248.64,248.99,248.41,248.77,36070.0,243.747,244.0901,243.5215,243.8744,36070.0
2022-08-03 13:30:00,248.8,248.98,248.52,248.85,61634.0,243.9038,244.0803,243.6293,243.9528,61634.0
2022-08-03 14:00:00,248.8,249.28,248.63,249.08,35594.0,243.9038,244.3744,243.7372,244.1783,35594.0
2022-08-03 14:30:00,249.1,249.22,248.73,249.02,58944.0,244.1979,244.3155,243.8352,244.1195,58944.0
2022-08-03 15:00:00,249.01,249.32,248.8,248.99,78213.0,244.1097,244.4136,243.9038,244.0901,78213.0
2022-08-03 15:30:00,248.98,249.55,248.69,248.8,87738.0,244.0803,244.639,243.796,243.9038,87738.0
2022-08-04 09:30:00,248.75,249.6,248.16,249.18,81716.0,243.8548,244.6881,243.2764,244.2763,81716.0
2022-08-04 10:00:00,249.04,249.52,248.08,248.25,19840.0,244.1391,244.6096,243.198,243.3646,19840.0
2022-08-04 10:30:00,248.3,248.71,247.36,248.61,28885.0,243.4136,243.8156,242.4921,243.7175,28885.0
2022-08-04 11:00:00,248.63,248.74,247.84,247.97,19809.0,243.7372,243.845,242.9627,243.0901,19809.0
2022-08-04 11:30:00,248.0,249.03,247.76,248.98,40691.0,243.1196,244.1293,242.8843,244.0803,40691.0
2022-08-04 12:00:00,248.96,249.38,248.66,249.36,19191.0,244.0607,244.4724,243.7666,244.4528,19191.0
2022-08-04 12:30:00,249.33,249.33,248.22,248.33,19690.0,244.4234,244.4234,243.3352,243.4431,19690.0
2022-08-04 13:00:00,248.34,249.33,248.34,249.23,84034.0,243.4529,244.4234,243.4529,244.3253,84034.0
2022-08-04 13:30:00,249.18,249.47,249.02,249.12,72703.0,244.2763,244.5606,244.1195,244.2175,72703.0
2022-08-04 14:00:00,249.04,249.2,248.68,249.15,33079.0,244.1391,244.2959,243.7862,244.2469,33079.0
2022-08-04 14:30:00,249.14,249.47,248.72,249.44,39777.0,244.2371,244.5606,243.8254,244.5312,39777.0
2022-08-04 15:00:00,249.32,249.83,249.24,249.67,74473.0,244.4136,244.9135,244.3351,244.7567,74473.0
2022-08-04 15:30:00,249.62,249.62,249.02,249.51,93844.0,244.7077,244.7077,244.1195,244.5998,93844.0
2022-08-05 09:30:00,246.28,247.81,246.07,247.6,72284.0,241.4334,242.9333,241.2275,242.7274,72284.0
2022-08-05 10:00:00,247.66,249.67,247.51,249.02,152431.0,242.7862,244.7567,242.6392,244.1195,152431.0
2022-08-05 10:30:00,248.93,249.06,248.42,248.59,21979.0,244.0312,244.1587,243.5313,243.6979,21979.0
2022-08-05 11:00:00,248.47,248.47,246.3,246.3,106963.0,243.5803,243.5803,241.453,241.453,106963.0
2022-08-05 11:30:00,246.25,247.15,246.22,246.84,47292.0,241.404,242.2863,241.3746,241.9824,47292.0
2022-08-05 12:00:00,247.03,247.77,247.02,247.75,53835.0,242.1686,242.8941,242.1588,242.8745,53835.0
2022-08-05 12:30:00,247.69,248.25,247.2,248.24,24472.0,242.8157,243.3646,242.3353,243.3548,24472.0
2022-08-05 13:00:00,248.26,248.85,248.17,248.41,10012.0,243.3744,243.9528,243.2862,243.5215,10012.0
2022-08-05 13:30:00,248.46,248.89,247.91,248.11,58203.0,243.5705,243.992,243.0313,243.2274,58203.0
2022-08-05 14:00:00,248.11,248.23,247.64,247.64,43800.0,243.2274,243.345,242.7666,242.7666,43800.0
2022-08-05 14:30:00,247.52,247.92,247.46,247.69,80297.0,242.649,243.0411,242.5902,242.8157,80297.0
2022-08-05 15:00:00,247.79,248.13,247.61,248.1,77611.0,242.9137,243.247,242.7372,243.2176,77611.0
2022-08-05 15:30:00,248.03,248.92,248.02,248.76,102363.0,243.149,244.0214,243.1392,243.8646,102363.0
2022-08-08 09:30:00,249.58,251.86,249.34,251.47,174708.0,244.6685,246.9036,244.4332,246.5213,174708.0
2022-08-08 10:00:00,251.67,251.91,250.73,250.86,367063.0,246.7173,246.9526,245.7958,245.9233,367063.0
2022-08-08 10:30:00,251.0,251.4,250.53,250.72,190045.0,246.0605,246.4526,245.5998,245.786,190045.0
2022-08-08 11:00:00,250.77,251.18,249.97,249.98,104836.0,245.835,246.237,245.0508,245.0606,104836.0
2022-08-08 11:30:00,250.03,250.3,248.63,249.46,110929.0,245.1096,245.3743,243.7372,244.5508,110929.0
2022-08-08 12:00:00,249.49,249.6,247.93,248.01,56080.0,244.5802,244.6881,243.0509,243.1294,56080.0
2022-08-08 12:30:00,248.13,248.73,247.8,248.51,128560.0,243.247,243.8352,242.9235,243.6195,128560.0
2022-08-08 13:00:00,248.48,249.08,248.31,248.46,53672.0,243.5901,244.1783,243.4234,243.5705,53672.0
2022-08-08 13:30:00,248.34,248.84,248.13,248.82,31276.0,243.4529,243.943,243.247,243.9234,31276.0
2022-08-08 14:00:00,248.69,248.7,247.7,247.97,125556.0,243.796,243.8058,242.8255,243.0901,125556.0
2022-08-08 14:30:00,247.97,248.05,247.29,247.72,46479.0,243.0901,243.1686,242.4235,242.8451,46479.0
2022-08-08 15:00:00,247.73,248.16,247.5,247.96,68343.0,242.8549,243.2764,242.6294,243.0803,68343.0
2022-08-08 15:30:00,247.95,248.45,247.71,248.18,528321.0,243.0705,243.5607,242.8353,243.296,528321.0
2022-08-09 09:30:00,247.21,247.41,245.59,245.71,97879.0,242.3451,242.5412,240.757,240.8746,97879.0
2022-08-09 10:00:00,245.67,246.1,245.28,246.1,48106.0,240.8354,241.2569,240.4531,241.2569,48106.0
2022-08-09 10:30:00,246.02,246.61,245.92,246.03,33668.0,241.1785,241.7569,241.0805,241.1883,33668.0
2022-08-09 11:00:00,245.96,246.84,245.4,246.51,43100.0,241.1197,241.9824,240.5707,241.6589,43100.0
2022-08-09 11:30:00,246.51,246.6,245.98,245.98,26685.0,241.6589,241.7471,241.1393,241.1393,26685.0
2022-08-09 12:00:00,246.04,246.07,245.31,245.34,27390.0,241.1981,241.2275,240.4825,240.5119,27390.0
2022-08-09 12:30:00,245.32,245.59,245.22,245.44,16646.0,240.4923,240.757,240.3943,240.6099,16646.0
2022-08-09 13:00:00,245.52,245.78,245.45,245.72,25293.0,240.6884,240.9432,240.6197,240.8844,25293.0
2022-08-09 13:30:00,245.72,246.09,245.22,246.0,67215.0,240.8844,241.2471,240.3943,241.1589,67215.0
2022-08-09 14:00:00,246.01,246.13,245.4,245.46,58109.0,241.1687,241.2864,240.5707,240.6295,58109.0
2022-08-09 14:30:00,245.49,246.18,245.39,245.89,64293.0,240.6589,241.3354,240.5609,241.0511,64293.0
2022-08-09 15:00:00,245.94,246.33,245.74,246.18,33025.0,241.1001,241.4824,240.904,241.3354,33025.0
2022-08-09 15:30:00,246.15,246.27,245.7,245.94,571025.0,241.306,241.4236,240.8648,241.1001,571025.0
2022-08-10 09:30:00,251.1,251.65,250.32,251.17,115568.0,246.1585,246.6977,245.3939,246.2272,115568.0
2022-08-10 10:00:00,250.93,251.41,249.86,250.65,63509.0,245.9919,246.4624,244.9429,245.7174,63509.0
2022-08-10 10:30:00,250.67,251.47,250.52,251.45,43678.0,245.737,246.5213,245.59,246.5017,43678.0
2022-08-10 11:00:00,251.51,252.26,251.47,251.75,36672.0,246.5605,247.2957,246.5213,246.7958,36672.0
2022-08-10 11:30:00,251.78,252.11,251.6,252.04,24401.0,246.8252,247.1487,246.6487,247.08,24401.0
2022-08-10 12:00:00,252.11,252.2,251.2,251.49,69290.0,247.1487,247.2369,246.2566,246.5409,69290.0
2022-08-10 12:30:00,251.47,251.68,251.38,251.6,46130.0,246.5213,246.7271,246.433,246.6487,46130.0
2022-08-10 13:00:00,251.54,251.89,251.35,251.65,60473.0,246.5899,246.933,246.4036,246.6977,60473.0
2022-08-10 13:30:00,251.65,252.2,251.45,251.92,63093.0,246.6977,247.2369,246.5017,246.9624,63093.0
2022-08-10 14:00:00,251.95,252.09,251.72,251.77,47601.0,246.9918,247.1291,246.7663,246.8154,47601.0
2022-08-10 14:30:00,251.76,252.0,251.4,251.47,377115.0,246.8056,247.0408,246.4526,246.5213,377115.0
2022-08-10 15:00:00,251.42,252.06,251.35,252.02,37182.0,246.4722,247.0997,246.4036,247.0604,37182.0
2022-08-10 15:30:00,252.03,252.53,251.9,252.36,79806.0,247.0702,247.5604,246.9428,247.3937,79806.0
2022-08-11 09:30:00,254.04,254.38,253.34,254.11,79719.0,249.0407,249.374,248.3545,249.1093,79719.0
2022-08-11 10:00:00,254.32,255.29,254.18,254.51,94192.0,249.3152,250.2661,249.1779,249.5014,94192.0
2022-08-11 10:30:00,254.61,254.93,253.73,253.97,80071.0,249.5995,249.9132,248.7368,248.9721,80071.0
2022-08-11 11:00:00,254.01,254.08,252.23,252.84,66035.0,249.0113,249.0799,247.2663,247.8643,66035.0
2022-08-11 11:30:00,252.8,253.11,251.99,252.52,45217.0,247.8251,248.129,247.031,247.5506,45217.0
2022-08-11 12:00:00,252.35,252.63,252.08,252.51,47243.0,247.3839,247.6584,247.1193,247.5408,47243.0
2022-08-11 12:30:00,252.78,253.0,252.52,252.86,34034.0,247.8055,248.0212,247.5506,247.8839,34034.0
2022-08-11 13:00:00,252.91,253.22,252.52,252.83,72270.0,247.9329,248.2368,247.5506,247.8545,72270.0
2022-08-11 13:30:00,252.86,252.98,252.32,252.43,395099.0,247.8839,248.0015,247.3545,247.4624,395099.0
2022-08-11 14:00:00,252.43,252.43,251.53,251.82,93250.0,247.4624,247.4624,246.5801,246.8644,93250.0
2022-08-11 14:30:00,251.83,251.84,250.77,251.2,103436.0,246.8742,246.884,245.835,246.2566,103436.0
2022-08-11 15:00:00,251.18,251.27,250.62,251.15,44207.0,246.237,246.3252,245.688,246.2076,44207.0
2022-08-11 15:30:00,251.16,251.36,250.68,251.21,473041.0,246.2174,246.4134,245.7468,246.2664,473041.0
2022-08-12 09:30:00,252.58,253.14,251.94,252.93,93780.0,247.6094,248.1584,246.982,247.9525,93780.0
2022-08-12 10:00:00,252.93,253.47,251.93,252.98,120497.0,247.9525,248.4819,246.9722,248.0015,120497.0
2022-08-12 10:30:00,253.03,253.22,252.3,253.04,34541.0,248.0506,248.2368,247.3349,248.0604,34541.0
2022-08-12 11:00:00,253.02,253.83,253.02,253.69,28440.0,248.0408,248.8348,248.0408,248.6976,28440.0
2022-08-12 11:30:00,253.61,253.92,253.45,253.47,50832.0,248.6191,248.923,248.4623,248.4819,50832.0
2022-08-12 12:00:00,253.5,254.17,253.47,254.15,56927.0,248.5113,249.1681,248.4819,249.1485,56927.0
2022-08-12 12:30:00,254.13,254.21,253.91,253.95,24466.0,249.1289,249.2073,248.9132,248.9525,24466.0
2022-08-12 13:00:00,254.01,254.34,253.86,254.29,23459.0,249.0113,249.3348,248.8642,249.2858,23459.0
2022-08-12 13:30:00,254.33,254.55,254.23,254.41,25147.0,249.325,249.5407,249.2269,249.4034,25147.0
2022-08-12 14:00:00,254.45,254.77,254.41,254.76,32346.0,249.4426,249.7563,249.4034,249.7465,32346.0
2022-08-12 14:30:00,254.76,255.21,254.76,255.18,122500.0,249.7465,250.1877,249.7465,250.1583,122500.0
2022-08-12 15:00:00,255.19,255.62,255.09,255.48,37336.0,250.1681,250.5896,250.07,250.4523,37336.0
2022-08-12 15:30:00,255.49,255.97,255.38,255.93,167165.0,250.4622,250.9327,250.3543,250.8935,167165.0
2022-08-15 09:30:00,254.8,256.7,254.76,256.5,126021.0,249.7857,251.6483,249.7465,251.4523,126021.0
2022-08-15 10:00:00,256.35,256.39,255.17,255.62,210003.0,251.3052,251.3444,250.1484,250.5896,210003.0
2022-08-15 10:30:00,255.63,256.05,255.31,255.52,389552.0,250.5994,251.0111,250.2857,250.4916,389552.0
2022-08-15 11:00:00,255.35,255.83,255.14,255.74,93882.0,250.3249,250.7955,250.119,250.7072,93882.0
2022-08-15 11:30:00,255.82,257.04,255.79,256.91,172734.0,250.7857,251.9816,250.7562,251.8542,172734.0
2022-08-15 12:00:00,256.91,257.1,256.66,257.06,258667.0,251.8542,252.0405,251.6091,252.0013,258667.0
2022-08-15 12:30:00,257.05,257.35,256.92,257.26,114410.0,251.9915,252.2855,251.864,252.1973,114410.0
2022-08-15 13:00:00,257.25,257.48,257.04,257.27,117119.0,252.1875,252.413,251.9816,252.2071,117119.0
2022-08-15 13:30:00,257.28,257.33,256.88,257.25,106010.0,252.2169,252.2659,251.8248,252.1875,106010.0
2022-08-15 14:00:00,257.24,257.27,256.91,257.16,240122.0,252.1777,252.2071,251.8542,252.0993,240122.0
2022-08-15 14:30:00,257.15,257.59,257.05,257.54,153453.0,252.0895,252.5208,251.9915,252.4718,153453.0
2022-08-15 15:00:00,257.55,257.85,257.39,257.81,142656.0,252.4816,252.7757,252.3248,252.7365,142656.0
2022-08-15 15:30:00,257.75,257.81,257.27,257.5,177280.0,252.6777,252.7365,252.2071,252.4326,177280.0
2022-08-16 09:30:00,256.7,257.19,256.2,256.68,142749.0,251.6483,252.1287,251.1582,251.6287,142749.0
2022-08-16 10:00:00,256.57,256.57,255.82,255.94,44922.0,251.5209,251.5209,250.7857,250.9033,44922.0
2022-08-16 10:30:00,255.84,256.15,255.25,255.87,25447.0,250.8053,251.1092,250.2269,250.8347,25447.0
2022-08-16 11:00:00,255.84,257.03,255.78,257.03,39110.0,250.8053,251.9718,250.7464,251.9718,39110.0
2022-08-16 11:30:00,256.97,257.92,256.97,257.75,55989.0,251.913,252.8443,251.913,252.6777,55989.0
2022-08-16 12:00:00,257.77,257.89,257.44,257.47,30813.0,252.6973,252.8149,252.3738,252.4032,30813.0
2022-08-16 12:30:00,257.41,257.61,257.2,257.39,32071.0,252.3444,252.5404,252.1385,252.3248,32071.0
2022-08-16 13:00:00,257.43,257.85,257.39,257.74,155884.0,252.364,252.7757,252.3248,252.6679,155884.0
2022-08-16 13:30:00,257.77,258.25,257.7,258.21,62538.0,252.6973,253.1678,252.6287,253.1286,62538.0
2022-08-16 14:00:00,258.21,258.85,258.15,258.45,164229.0,253.1286,253.756,253.0698,253.3639,164229.0
2022-08-16 14:30:00,258.45,258.45,256.35,256.99,314716.0,253.3639,253.3639,251.3052,251.9326,314716.0
2022-08-16 15:00:00,256.98,257.4,256.48,257.33,211369.0,251.9228,252.3346,251.4327,252.2659,211369.0
2022-08-16 15:30:00,257.34,258.04,257.31,257.48,107582.0,252.2757,252.962,252.2463,252.413,107582.0
2022-08-17 09:30:00,255.03,256.1,254.95,255.92,57158.0,250.0112,251.0601,249.9328,250.8837,57158.0
2022-08-17 10:00:00,255.87,256.15,254.92,255.25,17665.0,250.8347,251.1092,249.9034,250.2269,17665.0
2022-08-17 10:30:00,255.29,255.29,254.27,254.41,21084.0,250.2661,250.2661,249.2662,249.4034,21084.0
2022-08-17 11:00:00,254.36,255.08,254.33,254.93,25067.0,249.3544,250.0602,249.325,249.9132,25067.0
2022-08-17 11:30:00,254.96,255.23,254.03,254.23,34283.0,249.9426,250.2073,249.0309,249.2269,34283.0
2022-08-17 12:00:00,254.25,255.06,254.24,254.92,31909.0,249.2466,250.0406,249.2368,249.9034,31909.0
2022-08-17 12:30:00,254.99,255.51,254.97,255.24,18720.0,249.972,250.4818,249.9524,250.2171,18720.0
2022-08-17 13:00:00,255.2,255.51,254.92,255.48,18540.0,250.1779,250.4818,249.9034,250.4523,18540.0
2022-08-17 13:30:00,255.5,255.67,255.28,255.33,52519.0,250.472,250.6386,250.2563,250.3053,52519.0
2022-08-17 14:00:00,255.39,257.09,255.26,256.77,43414.0,250.3641,252.0307,250.2367,251.717,43414.0
2022-08-17 14:30:00,256.89,257.41,256.36,256.36,205266.0,251.8346,252.3444,251.315,251.315,205266.0
2022-08-17 15:00:00,256.37,256.87,255.33,255.89,165115.0,251.3248,251.815,250.3053,250.8543,165115.0
2022-08-17 15:30:00,255.73,255.85,255.15,255.52,361540.0,250.6974,250.8151,250.1288,250.4916,361540.0
2022-08-18 09:30:00,255.31,255.47,254.68,254.76,76382.0,250.2857,250.4425,249.6681,249.7465,76382.0
2022-08-18 10:00:00,254.74,255.31,254.33,254.88,125980.0,249.7269,250.2857,249.325,249.8642,125980.0
2022-08-18 10:30:00,255.03,255.86,254.7,255.42,31739.0,250.0112,250.8249,249.6877,250.3935,31739.0
2022-08-18 11:00:00,255.49,256.21,255.12,256.03,34502.0,250.4622,251.168,250.0994,250.9915,34502.0
2022-08-18 11:30:00,256.12,256.52,256.12,256.22,70628.0,251.0798,251.4719,251.0798,251.1778,70628.0
2022-08-18 12:00:00,256.09,256.4,255.4,255.53,28498.0,251.0503,251.3542,250.3739,250.5014,28498.0
2022-08-18 12:30:00,255.52,255.63,255.2,255.39,9004.0,250.4916,250.5994,250.1779,250.3641,9004.0
2022-08-18 13:00:00,255.51,256.02,255.32,255.97,34411.0,250.4818,250.9817,250.2955,250.9327,34411.0
2022-08-18 13:30:00,255.96,256.16,255.79,255.83,50126.0,250.9229,251.119,250.7562,250.7955,50126.0
2022-08-18 14:00:00,255.71,256.19,255.7,255.96,22468.0,250.6778,251.1484,250.668,250.9229,22468.0
2022-08-18 14:30:00,255.95,256.25,255.64,256.19,35856.0,250.9131,251.2072,250.6092,251.1484,35856.0
2022-08-18 15:00:00,256.1,256.71,256.09,256.64,49953.0,251.0601,251.6581,251.0503,251.5895,49953.0
2022-08-18 15:30:00,256.59,256.78,255.76,256.08,45782.0,251.5405,251.7268,250.7268,251.0405,45782.0
2022-08-19 09:30:00,253.75,254.19,252.37,252.43,115714.0,248.7564,249.1877,247.4036,247.4624,115714.0
2022-08-19 10:00:00,252.47,252.89,252.14,252.41,178155.0,247.5016,247.9133,247.1781,247.4428,178155.0
2022-08-19 10:30:00,252.37,252.73,251.95,251.95,31602.0,247.4036,247.7565,246.9918,246.9918,31602.0
2022-08-19 11:00:00,251.99,252.08,251.56,251.82,39957.0,247.031,247.1193,246.6095,246.8644,39957.0
2022-08-19 11:30:00,251.82,252.47,251.64,252.13,18847.0,246.8644,247.5016,246.6879,247.1683,18847.0
2022-08-19 12:00:00,252.03,252.32,251.85,252.1,19447.0,247.0702,247.3545,246.8938,247.1389,19447.0
2022-08-19 12:30:00,252.0,252.76,252.0,252.57,13452.0,247.0408,247.7859,247.0408,247.5996,13452.0
2022-08-19 13:00:00,252.54,252.74,252.02,252.02,18887.0,247.5702,247.7663,247.0604,247.0604,18887.0
2022-08-19 13:30:00,251.97,252.26,251.53,252.25,41652.0,247.0114,247.2957,246.5801,247.2859,41652.0
2022-08-19 14:00:00,252.12,252.17,251.7,251.79,20807.0,247.1585,247.2075,246.7467,246.835,20807.0
2022-08-19 14:30:00,251.77,252.0,251.54,251.63,59765.0,246.8154,247.0408,246.5899,246.6781,59765.0
2022-08-19 15:00:00,251.65,251.92,251.2,251.83,42586.0,246.6977,246.9624,246.2566,246.8742,42586.0
2022-08-19 15:30:00,251.88,252.1,251.64,251.82,80783.0,246.9232,247.1389,246.6879,246.8644,80783.0
2022-08-22 09:30:00,248.57,248.57,247.44,247.9,98628.0,243.6783,243.6783,242.5706,243.0215,98628.0
2022-08-22 10:00:00,247.85,247.87,246.72,246.92,93509.0,242.9725,242.9921,241.8647,242.0608,93509.0
2022-08-22 10:30:00,246.88,247.3,246.41,246.41,227611.0,242.0216,242.4333,241.5608,241.5608,227611.0
2022-08-22 11:00:00,246.4,247.03,246.39,246.74,58708.0,241.551,242.1686,241.5412,241.8843,58708.0
2022-08-22 11:30:00,246.71,247.38,246.59,247.3,32827.0,241.8549,242.5118,241.7373,242.4333,32827.0
2022-08-22 12:00:00,247.25,247.44,246.95,247.08,36201.0,242.3843,242.5706,242.0902,242.2177,36201.0
2022-08-22 12:30:00,247.11,247.32,246.82,247.07,28907.0,242.2471,242.4529,241.9628,242.2079,28907.0
2022-08-22 13:00:00,247.12,247.12,246.47,246.49,133951.0,242.2569,242.2569,241.6197,241.6393,133951.0
2022-08-22 13:30:00,246.44,246.48,246.02,246.03,103017.0,241.5902,241.6295,241.1785,241.1883,103017.0
2022-08-22 14:00:00,246.0,246.25,245.91,245.99,68541.0,241.1589,241.404,241.0707,241.1491,68541.0
2022-08-22 14:30:00,245.99,246.02,245.48,245.73,63771.0,241.1491,241.1785,240.6491,240.8942,63771.0
2022-08-22 15:00:00,245.73,246.26,245.73,245.88,87659.0,240.8942,241.4138,240.8942,241.0413,87659.0
2022-08-22 15:30:00,245.87,246.03,245.3,245.96,150658.0,241.0315,241.1883,240.4727,241.1197,150658.0
2022-08-23 09:30:00,245.68,246.76,245.11,246.32,86557.0,240.8452,241.904,240.2864,241.4726,86557.0
2022-08-23 10:00:00,246.19,247.44,245.92,246.49,61910.0,241.3452,242.5706,241.0805,241.6393,61910.0
2022-08-23 10:30:00,246.45,246.95,245.5,245.53,42327.0,241.6001,242.0902,240.6687,240.6982,42327.0
2022-08-23 11:00:00,245.59,246.1,245.05,245.61,17783.0,240.757,241.2569,240.2276,240.7766,17783.0
2022-08-23 11:30:00,245.72,246.15,245.59,245.77,22889.0,240.8844,241.306,240.757,240.9334,22889.0
2022-08-23 12:00:00,245.76,245.79,245.04,245.07,17625.0,240.9236,240.953,240.2178,240.2472,17625.0
2022-08-23 12:30:00,245.08,245.98,245.08,245.98,27943.0,240.257,241.1393,240.257,241.1393,27943.0
2022-08-23 13:00:00,246.0,246.29,245.51,246.2,21907.0,241.1589,241.4432,240.6786,241.355,21907.0
2022-08-23 13:30:00,246.2,246.34,245.31,245.61,64191.0,241.355,241.4922,240.4825,240.7766,64191.0
2022-08-23 14:00:00,245.57,246.14,245.44,246.07,49290.0,240.7374,241.2962,240.6099,241.2275,49290.0
2022-08-23 14:30:00,246.09,246.16,245.69,245.91,51075.0,241.2471,241.3158,240.855,241.0707,51075.0
2022-08-23 15:00:00,245.87,246.25,245.83,245.89,31597.0,241.0315,241.404,240.9923,241.0511,31597.0
2022-08-23 15:30:00,245.92,245.94,245.13,245.34,54044.0,241.0805,241.1001,240.306,240.5119,54044.0
2022-08-24 09:30:00,245.38,245.75,244.85,245.65,43406.0,240.5511,240.9138,240.0315,240.8158,43406.0
2022-08-24 10:00:00,245.79,246.4,245.26,246.14,48007.0,240.953,241.551,240.4335,241.2962,48007.0
2022-08-24 10:30:00,246.2,246.36,245.64,246.2,88062.0,241.355,241.5118,240.806,241.355,88062.0
2022-08-24 11:00:00,246.13,247.09,245.99,247.01,58984.0,241.2864,242.2275,241.1491,242.149,58984.0
2022-08-24 11:30:00,247.0,247.38,246.76,247.11,29913.0,242.1392,242.5118,241.904,242.2471,29913.0
2022-08-24 12:00:00,247.1,247.37,246.92,246.93,26886.0,242.2373,242.5019,242.0608,242.0706,26886.0
2022-08-24 12:30:00,246.89,246.89,245.98,246.2,24639.0,242.0314,242.0314,241.1393,241.355,24639.0
2022-08-24 13:00:00,246.2,246.5,245.76,245.84,76792.0,241.355,241.6491,240.9236,241.0021,76792.0
2022-08-24 13:30:00,245.78,246.18,245.77,246.17,62128.0,240.9432,241.3354,240.9334,241.3256,62128.0
2022-08-24 14:00:00,246.2,246.35,246.07,246.31,42309.0,241.355,241.502,241.2275,241.4628,42309.0
2022-08-24 14:30:00,246.25,246.27,245.79,246.27,72374.0,241.404,241.4236,240.953,241.4236,72374.0
2022-08-24 15:00:00,246.19,246.71,246.18,246.44,87096.0,241.3452,241.8549,241.3354,241.5902,87096.0
2022-08-24 15:30:00,246.45,246.79,245.89,246.12,289794.0,241.6001,241.9334,241.0511,241.2765,289794.0
2022-08-25 09:30:00,247.22,248.0,246.67,248.0,192095.0,242.3549,243.1196,241.8157,243.1196,192095.0
2022-08-25 10:00:00,248.05,248.75,247.94,248.68,178079.0,243.1686,243.8548,243.0607,243.7862,178079.0
2022-08-25 10:30:00,248.83,249.0,248.36,248.4,43864.0,243.9332,244.0999,243.4725,243.5117,43864.0
2022-08-25 11:00:00,248.3,248.33,246.98,247.43,36947.0,243.4136,243.4431,242.1196,242.5608,36947.0
2022-08-25 11:30:00,247.43,247.79,247.29,247.75,24774.0,242.5608,242.9137,242.4235,242.8745,24774.0
2022-08-25 12:00:00,247.65,247.75,247.16,247.56,33288.0,242.7764,242.8745,242.2961,242.6882,33288.0
2022-08-25 12:30:00,247.57,247.58,246.9,247.37,58981.0,242.698,242.7078,242.0412,242.5019,58981.0
2022-08-25 13:00:00,247.36,247.87,247.24,247.87,51076.0,242.4921,242.9921,242.3745,242.9921,51076.0
2022-08-25 13:30:00,247.97,248.43,247.84,248.35,47377.0,243.0901,243.5411,242.9627,243.4627,47377.0
2022-08-25 14:00:00,248.31,248.5,248.06,248.43,51697.0,243.4234,243.6097,243.1784,243.5411,51697.0
2022-08-25 14:30:00,248.38,248.38,247.81,248.2,32512.0,243.4921,243.4921,242.9333,243.3156,32512.0
2022-08-25 15:00:00,248.22,248.67,248.08,248.65,68317.0,243.3352,243.7764,243.198,243.7568,68317.0
2022-08-25 15:30:00,248.71,250.03,248.43,250.0,222039.0,243.8156,245.1096,243.5411,245.0802,222039.0
2022-08-26 09:30:00,249.61,249.86,248.86,249.63,79912.0,244.6979,244.9429,243.9626,244.7175,79912.0
2022-08-26 10:00:00,249.58,250.29,246.55,246.86,117900.0,244.6685,245.3645,241.6981,242.002,117900.0
2022-08-26 10:30:00,246.63,246.63,244.98,245.3,97276.0,241.7765,241.7765,240.159,240.4727,97276.0
2022-08-26 11:00:00,245.25,245.32,243.4,244.15,82977.0,240.4237,240.4923,238.6101,239.3453,82977.0
2022-08-26 11:30:00,244.19,244.54,243.78,244.05,52587.0,239.3845,239.7276,238.9826,239.2473,52587.0
2022-08-26 12:00:00,243.98,243.98,242.96,243.3,36580.0,239.1787,239.1787,238.1787,238.512,36580.0
2022-08-26 12:30:00,243.26,243.75,242.99,243.75,19696.0,238.4728,238.9532,238.2081,238.9532,19696.0
2022-08-26 13:00:00,243.51,243.91,243.25,243.44,44843.0,238.7179,239.11,238.463,238.6493,44843.0
2022-08-26 13:30:00,243.33,243.34,242.62,242.72,76501.0,238.5415,238.5513,237.8454,237.9435,76501.0
2022-08-26 14:00:00,242.76,242.82,242.06,242.28,86201.0,237.9827,238.0415,237.2964,237.5121,86201.0
2022-08-26 14:30:00,242.21,242.4,241.71,241.79,25612.0,237.4435,237.6298,236.9533,237.0318,25612.0
2022-08-26 15:00:00,241.79,242.09,241.29,241.53,69613.0,237.0318,237.3259,236.5416,236.7769,69613.0
2022-08-26 15:30:00,241.47,241.51,240.35,240.41,303335.0,236.7181,236.7573,235.6201,235.6789,303335.0
2022-08-29 09:30:00,238.4,239.75,237.56,238.56,89934.0,233.7085,235.0319,232.885,233.8653,89934.0
2022-08-29 10:00:00,238.7,239.77,238.34,239.1,214638.0,234.0026,235.0515,233.6497,234.3947,214638.0
2022-08-29 10:30:00,239.13,239.39,237.38,237.47,40904.0,234.4241,234.679,232.7085,232.7968,40904.0
2022-08-29 11:00:00,237.4,237.99,237.33,237.6,68716.0,232.7281,233.3065,232.6595,232.9242,68716.0
2022-08-29 11:30:00,237.64,238.5,237.4,238.41,46302.0,232.9634,233.8065,232.7281,233.7183,46302.0
2022-08-29 12:00:00,238.48,239.19,238.4,238.78,72199.0,233.7869,234.4829,233.7085,234.081,72199.0
2022-08-29 12:30:00,238.71,239.74,238.29,239.37,49712.0,234.0124,235.0221,233.6006,234.6594,49712.0
2022-08-29 13:00:00,239.4,239.76,238.91,239.26,32998.0,234.6888,235.0417,234.2084,234.5515,32998.0
2022-08-29 13:30:00,239.18,240.15,239.18,239.72,50751.0,234.4731,235.424,234.4731,235.0025,50751.0
2022-08-29 14:00:00,239.63,239.63,238.78,239.08,133889.0,234.9143,234.9143,234.081,234.3751,133889.0
2022-08-29 14:30:00,239.01,239.5,238.73,239.25,51377.0,234.3065,234.7868,234.032,234.5417,51377.0
2022-08-29 15:00:00,239.32,239.92,239.14,239.19,45893.0,234.6104,235.1986,234.4339,234.4829,45893.0
2022-08-29 15:30:00,239.13,239.5,238.0,238.1,240766.0,234.4241,234.7868,233.3163,233.4144,240766.0
2022-08-30 09:30:00,239.3,239.67,237.88,237.88,91622.0,234.5908,234.9535,233.1987,233.1987,91622.0
2022-08-30 10:00:00,238.08,238.27,236.38,236.73,104671.0,233.3948,233.581,231.7282,232.0713,104671.0
2022-08-30 10:30:00,236.65,236.86,234.3,235.43,84624.0,231.9929,232.1988,229.6892,230.7969,84624.0
2022-08-30 11:00:00,235.58,235.89,235.02,235.56,45809.0,230.944,231.2479,230.395,230.9244,45809.0
2022-08-30 11:30:00,235.5,236.17,235.13,235.57,60014.0,230.8655,231.5224,230.5028,230.9342,60014.0
2022-08-30 12:00:00,235.64,236.41,235.33,235.58,29644.0,231.0028,231.7576,230.6989,230.944,29644.0
2022-08-30 12:30:00,235.39,235.39,234.7,235.14,45006.0,230.7577,230.7577,230.0813,230.5126,45006.0
2022-08-30 13:00:00,235.05,235.27,234.11,234.43,29975.0,230.4244,230.6401,229.5029,229.8166,29975.0
2022-08-30 13:30:00,234.36,234.98,233.86,234.75,38004.0,229.748,230.3558,229.2578,230.1303,38004.0
2022-08-30 14:00:00,234.87,235.17,234.46,234.5,62412.0,230.2479,230.542,229.846,229.8852,62412.0
2022-08-30 14:30:00,234.55,235.09,234.55,234.86,44460.0,229.9342,230.4636,229.9342,230.2381,44460.0
2022-08-30 15:00:00,234.91,236.2,234.82,235.7,65113.0,230.2872,231.5518,230.1989,231.0616,65113.0
2022-08-30 15:30:00,235.65,235.94,234.86,235.6,152120.0,231.0126,231.2969,230.2381,230.9636,152120.0
2022-08-31 09:30:00,237.09,237.94,235.98,236.95,105041.0,232.4243,233.2575,231.3361,232.287,105041.0
2022-08-31 10:00:00,236.62,236.94,235.44,235.5,58375.0,231.9635,232.2772,230.8067,230.8655,58375.0
2022-08-31 10:30:00,235.56,236.27,235.22,235.41,70894.0,230.9244,231.6204,230.5911,230.7773,70894.0
2022-08-31 11:00:00,235.26,235.26,234.36,234.92,39766.0,230.6303,230.6303,229.748,230.297,39766.0
2022-08-31 11:30:00,234.86,236.1,234.72,236.1,46446.0,230.2381,231.4537,230.1009,231.4537,46446.0
2022-08-31 12:00:00,235.97,235.97,235.28,235.43,20043.0,231.3263,231.3263,230.6499,230.7969,20043.0
2022-08-31 12:30:00,235.43,235.69,234.95,235.05,21151.0,230.7969,231.0518,230.3264,230.4244,21151.0
2022-08-31 13:00:00,235.14,235.54,234.42,234.68,48539.0,230.5126,230.9048,229.8068,230.0617,48539.0
2022-08-31 13:30:00,234.69,234.8,234.09,234.55,43782.0,230.0715,230.1793,229.4833,229.9342,43782.0
2022-08-31 14:00:00,234.44,234.98,234.26,234.65,75399.0,229.8264,230.3558,229.6499,230.0323,75399.0
2022-08-31 14:30:00,234.62,234.65,233.75,234.16,78097.0,230.0029,230.0323,229.15,229.5519,78097.0
2022-08-31 15:00:00,234.15,235.41,233.95,234.76,236678.0,229.5421,230.7773,229.346,230.1401,236678.0
2022-08-31 15:30:00,234.7,235.55,233.61,233.67,297532.0,230.0813,230.9146,229.0127,229.0716,297532.0
2022-09-01 09:30:00,231.81,232.38,231.29,231.92,98233.0,227.2482,227.8069,226.7384,227.356,98233.0
2022-09-01 10:00:00,231.72,232.02,230.3,231.44,114675.0,227.1599,227.454,225.7679,226.8854,114675.0
2022-09-01 10:30:00,231.34,231.45,229.55,229.57,142297.0,226.7874,226.8952,225.0326,225.0522,142297.0
2022-09-01 11:00:00,229.49,230.34,229.27,229.51,255684.0,224.9738,225.8071,224.7581,224.9934,255684.0
2022-09-01 11:30:00,229.52,230.6,229.32,229.65,259513.0,225.0032,226.062,224.8072,225.1307,259513.0
2022-09-01 12:00:00,229.6,230.4,229.59,230.04,420888.0,225.0816,225.8659,225.0718,225.513,420888.0
2022-09-01 12:30:00,230.04,230.17,229.26,229.61,98544.0,225.513,225.6404,224.7483,225.0915,98544.0
2022-09-01 13:00:00,229.58,231.11,229.42,231.04,131949.0,225.062,226.5619,224.9052,226.4933,131949.0
2022-09-01 13:30:00,231.05,231.15,230.34,230.54,119330.0,226.5031,226.6011,225.8071,226.0031,119330.0
2022-09-01 14:00:00,230.61,232.11,230.33,231.99,92997.0,226.0718,227.5423,225.7973,227.4246,92997.0
2022-09-01 14:30:00,232.08,232.65,231.73,232.19,124102.0,227.5128,228.0716,227.1697,227.6207,124102.0
2022-09-01 15:00:00,232.09,233.13,232.04,232.22,95636.0,227.5226,228.5422,227.4736,227.6501,95636.0
2022-09-01 15:30:00,232.1,233.99,231.98,233.83,132119.0,227.5324,229.3853,227.4148,229.2284,132119.0
2022-09-02 09:30:00,236.14,236.29,234.34,234.44,85403.0,231.4929,231.64,229.7284,229.8264,85403.0
2022-09-02 10:00:00,234.31,236.12,233.89,236.09,57914.0,229.699,231.4733,229.2872,231.4439,57914.0
2022-09-02 10:30:00,236.16,237.0,235.62,236.05,41624.0,231.5126,232.336,230.9832,231.4047,41624.0
2022-09-02 11:00:00,236.14,236.6,235.99,236.35,46763.0,231.4929,231.9439,231.3459,231.6988,46763.0
2022-09-02 11:30:00,236.36,236.71,235.83,236.46,22866.0,231.7086,232.0517,231.189,231.8066,22866.0
2022-09-02 12:00:00,236.49,236.58,234.53,234.61,57826.0,231.8361,231.9243,229.9146,229.9931,57826.0
2022-09-02 12:30:00,234.62,234.71,232.85,233.4,34612.0,230.0029,230.0911,228.2677,228.8069,34612.0
2022-09-02 13:00:00,233.24,233.24,231.54,231.64,52364.0,228.65,228.65,226.9835,227.0815,52364.0
2022-09-02 13:30:00,231.47,232.16,230.83,230.88,42022.0,226.9148,227.5913,226.2874,226.3365,42022.0
2022-09-02 14:00:00,230.84,231.75,230.83,231.75,62668.0,226.2972,227.1893,226.2874,227.1893,62668.0
2022-09-02 14:30:00,231.55,231.96,231.02,231.13,45623.0,226.9933,227.3952,226.4737,226.5815,45623.0
2022-09-02 15:00:00,231.04,231.89,230.76,231.15,59447.0,226.4933,227.3266,226.2188,226.6011,59447.0
2022-09-02 15:30:00,231.08,231.22,229.78,231.01,151684.0,226.5325,226.6698,225.2581,226.4639,151684.0
2022-09-06 09:30:00,231.61,232.15,229.89,230.58,65880.0,227.0521,227.5815,225.3659,226.0424,65880.0
2022-09-06 10:00:00,230.37,230.37,228.4,229.72,60290.0,225.8365,225.8365,223.9053,225.1993,60290.0
2022-09-06 10:30:00,229.51,232.0,229.25,231.79,226020.0,224.9934,227.4344,224.7385,227.2286,226020.0
2022-09-06 11:00:00,231.54,232.14,230.89,231.01,40096.0,226.9835,227.5717,226.3463,226.4639,40096.0
2022-09-06 11:30:00,231.01,232.2,230.85,231.92,85626.0,226.4639,227.6305,226.307,227.356,85626.0
2022-09-06 12:00:00,231.83,232.04,230.02,230.47,43077.0,227.2678,227.4736,225.4934,225.9345,43077.0
2022-09-06 12:30:00,230.51,231.04,230.21,230.7,33808.0,225.9737,226.4933,225.6796,226.16,33808.0
2022-09-06 13:00:00,230.73,230.73,229.18,229.48,35739.0,226.1894,226.1894,224.6699,224.964,35739.0
2022-09-06 13:30:00,229.33,229.94,229.07,229.87,52031.0,224.817,225.415,224.5621,225.3463,52031.0
2022-09-06 14:00:00,229.85,230.76,229.72,230.32,79319.0,225.3267,226.2188,225.1993,225.7875,79319.0
2022-09-06 14:30:00,230.42,230.5,229.74,229.93,81697.0,225.8855,225.9639,225.2189,225.4052,81697.0
2022-09-06 15:00:00,229.99,230.85,229.61,230.27,85637.0,225.464,226.307,225.0915,225.7385,85637.0
2022-09-06 15:30:00,230.25,230.38,229.45,230.11,165710.0,225.7189,225.8463,224.9346,225.5816,165710.0
2022-09-07 09:30:00,230.35,231.83,230.17,231.06,106066.0,225.8169,227.2678,225.6404,226.5129,106066.0
2022-09-07 10:00:00,230.63,231.26,230.1,231.01,95021.0,226.0914,226.709,225.5718,226.4639,95021.0
2022-09-07 10:30:00,231.04,231.64,230.59,231.0,56760.0,226.4933,227.0815,226.0522,226.4541,56760.0
2022-09-07 11:00:00,231.03,232.28,230.77,231.9,45195.0,226.4835,227.7089,226.2286,227.3364,45195.0
2022-09-07 11:30:00,232.06,232.44,231.61,232.16,32026.0,227.4932,227.8658,227.0521,227.5913,32026.0
2022-09-07 12:00:00,232.21,232.36,231.52,231.86,36229.0,227.6403,227.7873,226.9639,227.2972,36229.0
2022-09-07 12:30:00,231.85,232.86,231.64,232.62,27824.0,227.2874,228.2775,227.0815,228.0422,27824.0
2022-09-07 13:00:00,232.64,233.07,232.42,232.49,37360.0,228.0618,228.4834,227.8462,227.9148,37360.0
2022-09-07 13:30:00,232.57,233.69,232.48,233.51,56154.0,227.9932,229.0912,227.905,228.9147,56154.0
2022-09-07 14:00:00,233.55,234.37,233.49,234.17,61944.0,228.9539,229.7578,228.8951,229.5617,61944.0
2022-09-07 14:30:00,234.16,234.76,233.91,234.67,63547.0,229.5519,230.1401,229.3068,230.0519,63547.0
2022-09-07 15:00:00,234.62,235.27,234.49,235.22,59432.0,230.0029,230.6401,229.8754,230.5911,59432.0
2022-09-07 15:30:00,235.2,235.2,234.5,234.66,156950.0,230.5714,230.5714,229.8852,230.0421,156950.0
2022-09-08 09:30:00,232.76,234.69,232.19,234.14,292017.0,228.1795,230.0715,227.6207,229.5323,292017.0
2022-09-08 10:00:00,234.29,235.0,233.22,234.45,67586.0,229.6794,230.3754,228.6304,229.8362,67586.0
2022-09-08 10:30:00,234.45,235.93,234.25,235.86,73180.0,229.8362,231.2871,229.6401,231.2185,73180.0
2022-09-08 11:00:00,236.03,236.51,235.95,236.17,46590.0,231.3851,231.8557,231.3067,231.5224,46590.0
2022-09-08 11:30:00,236.15,236.36,235.39,235.49,47901.0,231.5027,231.7086,230.7577,230.8557,47901.0
2022-09-08 12:00:00,235.49,235.49,232.5,233.06,80571.0,230.8557,230.8557,227.9246,228.4736,80571.0
2022-09-08 12:30:00,233.09,234.38,233.08,234.08,53245.0,228.503,229.7676,228.4932,229.4735,53245.0
2022-09-08 13:00:00,234.07,235.13,233.57,234.91,53094.0,229.4637,230.5028,228.9735,230.2872,53094.0
2022-09-08 13:30:00,234.97,235.4,234.26,234.72,54687.0,230.346,230.7675,229.6499,230.1009,54687.0
2022-09-08 14:00:00,234.78,235.03,234.48,234.97,85631.0,230.1597,230.4048,229.8656,230.346,85631.0
2022-09-08 14:30:00,234.95,235.5,234.57,234.65,57655.0,230.3264,230.8655,229.9538,230.0323,57655.0
2022-09-08 15:00:00,234.81,235.29,234.25,235.06,51174.0,230.1891,230.6597,229.6401,230.4342,51174.0
2022-09-08 15:30:00,235.21,235.97,234.6,235.87,379044.0,230.5812,231.3263,229.9833,231.2283,379044.0
2022-09-09 09:30:00,237.59,238.81,237.59,238.8,112507.0,232.9144,234.1104,232.9144,234.1006,112507.0
2022-09-09 10:00:00,238.86,239.57,238.69,239.3,136865.0,234.1594,234.8554,233.9928,234.5908,136865.0
2022-09-09 10:30:00,239.34,240.07,239.2,239.89,56242.0,234.63,235.3456,234.4927,235.1691,56242.0
2022-09-09 11:00:00,239.86,240.01,239.15,239.69,35687.0,235.1397,235.2868,234.4437,234.9731,35687.0
2022-09-09 11:30:00,239.68,240.13,239.53,239.75,16990.0,234.9633,235.4044,234.8162,235.0319,16990.0
2022-09-09 12:00:00,239.76,239.8,238.92,239.21,70975.0,235.0417,235.0809,234.2182,234.5025,70975.0
2022-09-09 12:30:00,239.29,240.04,239.25,240.04,32592.0,234.581,235.3162,234.5417,235.3162,32592.0
2022-09-09 13:00:00,239.97,240.45,239.81,240.33,22115.0,235.2476,235.7181,235.0907,235.6005,22115.0
2022-09-09 13:30:00,240.35,240.62,240.23,240.39,38173.0,235.6201,235.8848,235.5025,235.6593,38173.0
2022-09-09 14:00:00,240.37,240.62,240.06,240.6,45792.0,235.6397,235.8848,235.3358,235.8652,45792.0
2022-09-09 14:30:00,240.61,240.63,240.02,240.37,73357.0,235.875,235.8946,235.2966,235.6397,73357.0
2022-09-09 15:00:00,240.36,240.78,240.29,240.6,50667.0,235.6299,236.0416,235.5613,235.8652,50667.0
2022-09-09 15:30:00,240.64,240.91,240.36,240.36,45040.0,235.9044,236.1691,235.6299,235.6299,45040.0
2022-09-12 09:30:00,241.58,243.06,241.5,243.04,120939.0,236.8259,238.2768,236.7475,238.2572,120939.0
2022-09-12 10:00:00,243.11,243.45,242.81,243.3,204812.0,238.3258,238.6591,238.0317,238.512,204812.0
2022-09-12 10:30:00,243.36,243.39,242.51,242.61,85753.0,238.5709,238.6003,237.7376,237.8356,85753.0
2022-09-12 11:00:00,242.56,243.15,242.21,243.15,33193.0,237.7866,238.365,237.4435,238.365,33193.0
2022-09-12 11:30:00,243.16,243.29,241.66,241.99,49525.0,238.3748,238.5022,236.9043,237.2278,49525.0
2022-09-12 12:00:00,242.05,242.41,241.55,242.38,41081.0,237.2866,237.6396,236.7965,237.6101,41081.0
2022-09-12 12:30:00,242.35,242.88,242.14,242.83,85764.0,237.5807,238.1003,237.3749,238.0513,85764.0
2022-09-12 13:00:00,242.84,243.22,242.37,243.22,27144.0,238.0611,238.4336,237.6003,238.4336,27144.0
2022-09-12 13:30:00,243.29,243.45,242.91,243.4,113283.0,238.5022,238.6591,238.1297,238.6101,113283.0
2022-09-12 14:00:00,243.34,243.37,242.54,242.58,40601.0,238.5513,238.5807,237.767,237.8062,40601.0
2022-09-12 14:30:00,242.54,243.11,242.41,242.85,38372.0,237.767,238.3258,237.6396,238.0709,38372.0
2022-09-12 15:00:00,242.94,243.31,242.79,242.96,79593.0,238.1591,238.5218,238.0121,238.1787,79593.0
2022-09-12 15:30:00,242.99,243.44,242.72,243.44,103516.0,238.2081,238.6493,237.9435,238.6493,103516.0
2022-09-13 09:30:00,237.42,237.67,236.0,236.0,107109.0,232.7478,232.9928,231.3557,231.3557,107109.0
2022-09-13 10:00:00,236.07,236.31,235.4,235.91,30105.0,231.4243,231.6596,230.7675,231.2675,30105.0
2022-09-13 10:30:00,235.92,236.04,234.42,234.66,70973.0,231.2773,231.3949,229.8068,230.0421,70973.0
2022-09-13 11:00:00,234.61,234.82,233.97,234.13,34925.0,229.9931,230.1989,229.3656,229.5225,34925.0
2022-09-13 11:30:00,234.2,234.55,234.04,234.17,16918.0,229.5911,229.9342,229.4343,229.5617,16918.0
2022-09-13 12:00:00,234.27,235.0,234.14,234.42,23743.0,229.6597,230.3754,229.5323,229.8068,23743.0
2022-09-13 12:30:00,234.41,234.86,234.23,234.6,23951.0,229.797,230.2381,229.6205,229.9833,23951.0
2022-09-13 13:00:00,234.61,235.34,234.37,235.32,25412.0,229.9931,230.7087,229.7578,230.6891,25412.0
2022-09-13 13:30:00,235.3,235.44,234.59,234.59,51924.0,230.6695,230.8067,229.9734,229.9734,51924.0
2022-09-13 14:00:00,234.62,234.74,233.86,233.91,49186.0,230.0029,230.1205,229.2578,229.3068,49186.0
2022-09-13 14:30:00,233.96,233.97,233.06,233.24,81469.0,229.3558,229.3656,228.4736,228.65,81469.0
2022-09-13 15:00:00,233.29,233.29,232.23,232.23,74311.0,228.699,228.699,227.6599,227.6599,74311.0
2022-09-13 15:30:00,232.15,232.22,230.85,231.49,178185.0,227.5815,227.6501,226.307,226.9345,178185.0
2022-09-14 09:30:00,232.32,232.8,231.16,232.6,88770.0,227.7481,228.2187,226.6109,228.0226,88770.0
2022-09-14 10:00:00,232.57,232.81,230.95,230.95,141242.0,227.9932,228.2285,226.4051,226.4051,141242.0
2022-09-14 10:30:00,230.84,233.26,230.84,232.98,46724.0,226.2972,228.6696,226.2972,228.3951,46724.0
2022-09-14 11:00:00,233.16,233.68,232.7,232.71,77814.0,228.5716,229.0814,228.1206,228.1304,77814.0
2022-09-14 11:30:00,232.71,233.37,232.54,232.85,42396.0,228.1304,228.7775,227.9638,228.2677,42396.0
2022-09-14 12:00:00,232.86,233.11,232.4,232.69,28497.0,228.2775,228.5226,227.8265,228.1108,28497.0
2022-09-14 12:30:00,232.86,233.51,232.57,233.08,20367.0,228.2775,228.9147,227.9932,228.4932,20367.0
2022-09-14 13:00:00,233.23,233.37,232.75,232.87,28390.0,228.6402,228.7775,228.1697,228.2873,28390.0
2022-09-14 13:30:00,232.94,232.94,231.53,231.7,47883.0,228.3559,228.3559,226.9737,227.1403,47883.0
2022-09-14 14:00:00,231.71,231.9,231.13,231.69,116148.0,227.1501,227.3364,226.5815,227.1305,116148.0
2022-09-14 14:30:00,231.73,232.23,231.33,231.45,79286.0,227.1697,227.6599,226.7776,226.8952,79286.0
2022-09-14 15:00:00,231.44,231.94,230.69,231.15,113441.0,226.8854,227.3756,226.1502,226.6011,113441.0
2022-09-14 15:30:00,231.08,233.06,230.61,232.89,128961.0,226.5325,228.4736,226.0718,228.3069,128961.0
2022-09-15 09:30:00,231.66,233.14,231.37,232.96,46784.0,227.1011,228.552,226.8168,228.3755,46784.0
2022-09-15 10:00:00,233.29,233.57,231.54,231.54,71837.0,228.699,228.9735,226.9835,226.9835,71837.0
2022-09-15 10:30:00,231.43,231.73,229.85,230.03,82059.0,226.8756,227.1697,225.3267,225.5032,82059.0
2022-09-15 11:00:00,229.81,230.68,229.43,230.48,38086.0,225.2875,226.1404,224.915,225.9443,38086.0
2022-09-15 11:30:00,230.5,230.79,229.51,229.89,63120.0,225.9639,226.2482,224.9934,225.3659,63120.0
2022-09-15 12:00:00,229.91,230.09,229.39,229.53,45542.0,225.3855,225.562,224.8758,225.013,45542.0
2022-09-15 12:30:00,229.66,230.62,229.65,230.62,19027.0,225.1405,226.0816,225.1307,226.0816,19027.0
2022-09-15 13:00:00,230.82,232.13,230.82,231.85,168855.0,226.2776,227.5619,226.2776,227.2874,168855.0
2022-09-15 13:30:00,231.82,231.85,230.83,231.01,112218.0,227.258,227.2874,226.2874,226.4639,112218.0
2022-09-15 14:00:00,230.9,230.9,230.07,230.54,64888.0,226.3561,226.3561,225.5424,226.0031,64888.0
2022-09-15 14:30:00,230.53,230.78,229.7,229.8,413813.0,225.9933,226.2384,225.1797,225.2777,413813.0
2022-09-15 15:00:00,229.79,230.01,228.38,228.53,76241.0,225.2679,225.4836,223.8857,224.0327,76241.0
2022-09-15 15:30:00,228.55,229.91,228.55,229.45,375357.0,224.0523,225.3855,224.0523,224.9346,375357.0
2022-09-16 09:30:00,226.72,226.72,224.94,225.1,105807.0,222.2583,222.2583,220.5134,220.6702,105807.0
2022-09-16 10:00:00,225.23,226.83,225.23,226.13,113378.0,220.7976,222.3662,220.7976,221.6799,113378.0
2022-09-16 10:30:00,226.2,227.38,225.79,225.86,52413.0,221.7486,222.9053,221.3466,221.4152,52413.0
2022-09-16 11:00:00,225.87,226.48,225.68,225.92,35676.0,221.4251,222.023,221.2388,221.4741,35676.0
2022-09-16 11:30:00,225.9,226.47,225.41,226.46,39832.0,221.4545,222.0132,220.9741,222.0034,39832.0
2022-09-16 12:00:00,226.39,226.39,224.99,225.16,53744.0,221.9348,221.9348,220.5624,220.729,53744.0
2022-09-16 12:30:00,225.15,226.01,225.15,225.9,24040.0,220.7192,221.5623,220.7192,221.4545,24040.0
2022-09-16 13:00:00,226.03,226.04,225.37,225.58,41593.0,221.5819,221.5917,220.9349,221.1408,41593.0
2022-09-16 13:30:00,225.56,226.14,225.28,225.45,46706.0,221.1212,221.6897,220.8467,221.0133,46706.0
2022-09-16 14:00:00,225.49,226.6,225.43,226.39,102838.0,221.0525,222.1407,220.9937,221.9348,102838.0
2022-09-16 14:30:00,226.36,227.0,226.08,226.8,81405.0,221.9054,222.5328,221.6309,222.3367,81405.0
2022-09-16 15:00:00,226.87,227.66,226.78,226.9,49152.0,222.4054,223.1798,222.3171,222.4348,49152.0
2022-09-16 15:30:00,226.78,227.78,226.49,227.32,381635.0,222.3171,223.2975,222.0329,222.8465,381635.0
2022-09-19 09:30:00,225.39,227.42,225.3,227.08,114038.0,220.9545,222.9445,220.8663,222.6112,114038.0
2022-09-19 10:00:00,226.86,227.46,226.47,227.26,161897.0,222.3956,222.9838,222.0132,222.7877,161897.0
2022-09-19 10:30:00,227.16,228.3,226.97,227.67,50228.0,222.6897,223.8072,222.5034,223.1896,50228.0
2022-09-19 11:00:00,227.8,228.4,227.19,227.19,40730.0,223.3171,223.9053,222.7191,222.7191,40730.0
2022-09-19 11:30:00,227.14,227.14,226.56,226.77,61587.0,222.6701,222.6701,222.1015,222.3073,61587.0
2022-09-19 12:00:00,226.74,227.09,226.26,226.77,72470.0,222.2779,222.621,221.8074,222.3073,72470.0
2022-09-19 12:30:00,226.73,227.88,226.71,227.72,56872.0,222.2681,223.3955,222.2485,223.2386,56872.0
2022-09-19 13:00:00,227.76,227.79,227.18,227.74,54980.0,223.2779,223.3073,222.7093,223.2583,54980.0
2022-09-19 13:30:00,227.73,227.74,227.04,227.35,68479.0,223.2484,223.2583,222.572,222.8759,68479.0
2022-09-19 14:00:00,227.35,227.5,226.94,227.25,134700.0,222.8759,223.023,222.474,222.7779,134700.0
2022-09-19 14:30:00,227.31,227.78,227.23,227.73,197083.0,222.8367,223.2975,222.7583,223.2484,197083.0
2022-09-19 15:00:00,227.76,229.24,227.76,229.02,204750.0,223.2779,224.7287,223.2779,224.5131,204750.0
2022-09-19 15:30:00,229.16,229.36,228.63,229.27,279735.0,224.6503,224.8464,224.1307,224.7581,279735.0
2022-09-20 09:30:00,227.26,227.6,226.44,226.89,72039.0,222.7877,223.121,221.9838,222.425,72039.0
2022-09-20 10:00:00,226.92,227.36,226.5,227.05,82395.0,222.4544,222.8857,222.0427,222.5818,82395.0
2022-09-20 10:30:00,227.05,227.67,226.31,227.56,60012.0,222.5818,223.1896,221.8564,223.0818,60012.0
2022-09-20 11:00:00,227.52,228.07,227.4,227.95,26676.0,223.0426,223.5818,222.9249,223.4641,26676.0
2022-09-20 11:30:00,228.01,228.62,227.5,228.54,55828.0,223.5229,224.1209,223.023,224.0425,55828.0
2022-09-20 12:00:00,228.64,228.69,227.74,227.74,52308.0,224.1405,224.1896,223.2583,223.2583,52308.0
2022-09-20 12:30:00,227.77,227.79,227.27,227.39,33859.0,223.2877,223.3073,222.7975,222.9151,33859.0
2022-09-20 13:00:00,227.42,227.48,226.35,226.35,58299.0,222.9445,223.0034,221.8956,221.8956,58299.0
2022-09-20 13:30:00,226.24,226.32,225.38,225.5,56971.0,221.7878,221.8662,220.9447,221.0623,56971.0
2022-09-20 14:00:00,225.57,226.54,225.57,226.4,115744.0,221.131,222.0819,221.131,221.9446,115744.0
2022-09-20 14:30:00,226.24,226.94,225.62,226.72,106839.0,221.7878,222.474,221.18,222.2583,106839.0
2022-09-20 15:00:00,226.66,227.47,226.5,227.38,89705.0,222.1995,222.9936,222.0427,222.9053,89705.0
2022-09-20 15:30:00,227.19,227.97,226.84,227.16,150942.0,222.7191,223.4837,222.376,222.6897,150942.0
2022-09-21 09:30:00,228.22,228.77,227.88,228.33,241309.0,223.7288,224.268,223.3955,223.8366,241309.0
2022-09-21 10:00:00,228.3,228.95,228.07,228.89,46350.0,223.8072,224.4444,223.5818,224.3856,46350.0
2022-09-21 10:30:00,228.91,228.91,227.93,228.15,119369.0,224.4052,224.4052,223.4445,223.6602,119369.0
2022-09-21 11:00:00,228.17,228.28,227.79,228.11,120550.0,223.6798,223.7876,223.3073,223.621,120550.0
2022-09-21 11:30:00,228.17,228.42,228.09,228.26,24443.0,223.6798,223.9249,223.6014,223.768,24443.0
2022-09-21 12:00:00,228.16,228.67,228.1,228.67,18402.0,223.67,224.1699,223.6112,224.1699,18402.0
2022-09-21 12:30:00,228.66,228.89,228.41,228.41,12681.0,224.1601,224.3856,223.9151,223.9151,12681.0
2022-09-21 13:00:00,228.39,228.41,228.04,228.25,25034.0,223.8955,223.9151,223.5523,223.7582,25034.0
2022-09-21 13:30:00,228.3,229.07,228.3,229.01,69483.0,223.8072,224.5621,223.8072,224.5033,69483.0
2022-09-21 14:00:00,229.02,229.16,224.96,225.86,90275.0,224.5131,224.6503,220.533,221.4152,90275.0
2022-09-21 14:30:00,225.71,230.75,225.23,229.62,143714.0,221.2682,226.209,220.7976,225.1013,143714.0
2022-09-21 15:00:00,229.78,230.05,225.8,225.92,95580.0,225.2581,225.5228,221.3564,221.4741,95580.0
2022-09-21 15:30:00,225.77,225.96,223.17,223.17,442547.0,221.327,221.5133,218.7782,218.7782,442547.0
2022-09-22 09:30:00,222.2,222.98,220.92,221.37,284730.0,217.8273,218.5919,216.5725,217.0136,284730.0
2022-09-22 10:00:00,221.15,222.16,220.84,221.37,207356.0,216.7979,217.7881,216.494,217.0136,207356.0
2022-09-22 10:30:00,221.44,221.75,220.32,220.43,118347.0,217.0822,217.3861,215.9843,216.0921,118347.0
2022-09-22 11:00:00,220.39,220.85,219.91,220.39,57095.0,216.0529,216.5038,215.5823,216.0529,57095.0
2022-09-22 11:30:00,220.43,221.19,220.33,220.74,63274.0,216.0921,216.8372,215.9941,216.396,63274.0
2022-09-22 12:00:00,220.7,221.5,220.41,220.97,66164.0,216.3568,217.141,216.0725,216.6215,66164.0
2022-09-22 12:30:00,220.84,221.41,220.68,220.98,83894.0,216.494,217.0528,216.3372,216.6313,83894.0
2022-09-22 13:00:00,220.99,221.09,220.23,220.72,54445.0,216.6411,216.7391,215.896,216.3764,54445.0
2022-09-22 13:30:00,220.85,221.41,220.64,221.25,51838.0,216.5038,217.0528,216.298,216.896,51838.0
2022-09-22 14:00:00,221.16,221.34,220.01,220.33,88886.0,216.8077,216.9842,215.6804,215.9941,88886.0
2022-09-22 14:30:00,220.31,221.22,220.18,221.13,103096.0,215.9745,216.8666,215.847,216.7783,103096.0
2022-09-22 15:00:00,221.15,222.36,221.15,221.77,96528.0,216.7979,217.9841,216.7979,217.4057,96528.0
2022-09-22 15:30:00,221.85,222.75,220.57,220.57,319932.0,217.4842,218.3665,216.2294,216.2294,319932.0
2022-09-23 09:30:00,218.66,218.66,216.7,216.82,126395.0,214.3569,214.3569,212.4355,212.5531,126395.0
2022-09-23 10:00:00,216.76,217.37,216.46,217.37,128034.0,212.4943,213.0923,212.2002,213.0923,128034.0
2022-09-23 10:30:00,217.39,217.57,216.84,216.96,79830.0,213.1119,213.2884,212.5728,212.6904,79830.0
2022-09-23 11:00:00,216.93,217.8,216.71,217.04,108900.0,212.661,213.5139,212.4453,212.7688,108900.0
2022-09-23 11:30:00,217.15,217.38,216.28,216.64,56477.0,212.8767,213.1021,212.0238,212.3767,56477.0
2022-09-23 12:00:00,216.69,216.73,215.58,215.62,51680.0,212.4257,212.4649,211.3376,211.3768,51680.0
2022-09-23 12:30:00,215.51,216.54,215.42,216.51,46856.0,211.2689,212.2787,211.1807,212.2492,46856.0
2022-09-23 13:00:00,216.32,216.77,215.88,215.88,57279.0,212.063,212.5041,211.6316,211.6316,57279.0
2022-09-23 13:30:00,215.95,216.27,215.73,216.13,46979.0,211.7003,212.014,211.4846,211.8767,46979.0
2022-09-23 14:00:00,216.14,216.33,214.81,215.23,390869.0,211.8865,212.0728,210.5827,210.9944,390869.0
2022-09-23 14:30:00,215.26,215.26,214.35,214.48,254238.0,211.0238,211.0238,210.1318,210.2592,254238.0
2022-09-23 15:00:00,214.49,216.23,214.48,216.14,137202.0,210.269,211.9748,210.2592,211.8865,137202.0
2022-09-23 15:30:00,216.12,217.28,216.08,217.18,180595.0,211.8669,213.0041,211.8277,212.9061,180595.0
2022-09-26 09:30:00,215.65,218.07,215.4,218.07,304122.0,211.9785,214.3573,211.7328,214.3573,304122.0
2022-09-26 10:00:00,217.99,219.01,217.42,218.78,334387.0,214.2787,215.2813,213.7184,215.0552,334387.0
2022-09-26 10:30:00,218.81,218.81,217.35,217.87,214018.0,215.0847,215.0847,213.6496,214.1607,214018.0
2022-09-26 11:00:00,217.75,217.94,216.24,216.28,104952.0,214.0428,214.2295,212.5585,212.5978,104952.0
2022-09-26 11:30:00,216.24,217.04,215.85,216.8,77524.0,212.5585,213.3449,212.1751,213.1089,77524.0
2022-09-26 12:00:00,216.83,216.85,215.34,215.47,85111.0,213.1384,213.1581,211.6738,211.8016,85111.0
2022-09-26 12:30:00,215.41,216.33,215.02,216.12,113251.0,211.7426,212.6469,211.3592,212.4405,113251.0
2022-09-26 13:00:00,216.11,216.15,214.71,215.12,141377.0,212.4307,212.47,211.0545,211.4575,141377.0
2022-09-26 13:30:00,215.14,215.61,214.69,214.69,113832.0,211.4772,211.9392,211.0349,211.0349,113832.0
2022-09-26 14:00:00,214.71,215.96,214.67,215.19,156417.0,211.0545,212.2832,211.0152,211.5263,156417.0
2022-09-26 14:30:00,215.19,216.47,214.9,216.19,229098.0,211.5263,212.7846,211.2413,212.5093,229098.0
2022-09-26 15:00:00,216.25,216.63,215.71,216.09,287645.0,212.5683,212.9418,212.0375,212.411,287645.0
2022-09-26 15:30:00,215.95,216.72,214.96,215.23,312172.0,212.2734,213.0303,211.3003,211.5657,312172.0
2022-09-27 09:30:00,217.91,219.6,217.82,218.35,68537.0,214.2,215.8613,214.1116,214.6326,68537.0
2022-09-27 10:00:00,218.39,218.42,216.86,217.38,47319.0,214.6719,214.7014,213.1679,213.6791,47319.0
2022-09-27 10:30:00,217.48,218.57,217.4,218.38,118505.0,213.7774,214.8488,213.6987,214.662,118505.0
2022-09-27 11:00:00,218.34,218.39,216.11,216.23,525506.0,214.6227,214.6719,212.4307,212.5486,525506.0
2022-09-27 11:30:00,216.2,216.74,215.61,215.61,109154.0,212.5192,213.05,211.9392,211.9392,109154.0
2022-09-27 12:00:00,215.65,215.65,213.66,214.37,69507.0,211.9785,211.9785,210.0224,210.7203,69507.0
2022-09-27 12:30:00,214.42,214.96,214.11,214.79,70972.0,210.7695,211.3003,210.4647,211.1332,70972.0
2022-09-27 13:00:00,214.68,214.68,213.93,214.26,68194.0,211.025,211.025,210.2878,210.6122,68194.0
2022-09-27 13:30:00,214.22,214.58,213.72,214.14,45162.0,210.5729,210.9267,210.0814,210.4942,45162.0
2022-09-27 14:00:00,214.21,214.78,213.94,214.4,115001.0,210.563,211.1233,210.2976,210.7498,115001.0
2022-09-27 14:30:00,214.41,215.95,214.12,215.59,146114.0,210.7596,212.2734,210.4746,211.9195,146114.0
2022-09-27 15:00:00,215.51,215.54,214.77,214.93,209640.0,211.8409,211.8704,211.1135,211.2708,209640.0
2022-09-27 15:30:00,214.96,215.69,214.43,215.34,284349.0,211.3003,212.0178,210.7793,211.6738,284349.0
2022-09-28 09:30:00,215.98,215.98,214.14,214.91,118344.0,212.3029,212.3029,210.4942,211.2511,118344.0
2022-09-28 10:00:00,215.11,216.59,214.18,216.52,207277.0,211.4477,212.9025,210.5335,212.8337,207277.0
2022-09-28 10:30:00,216.52,217.07,216.19,216.5,92417.0,212.8337,213.3743,212.5093,212.814,92417.0
2022-09-28 11:00:00,216.27,217.56,216.27,216.94,85703.0,212.588,213.856,212.588,213.2466,85703.0
2022-09-28 11:30:00,217.0,217.79,216.55,217.79,205836.0,213.3055,214.0821,212.8632,214.0821,205836.0
2022-09-28 12:00:00,217.81,218.43,217.58,217.72,79130.0,214.1017,214.7112,213.8757,214.0133,79130.0
2022-09-28 12:30:00,217.71,218.24,217.54,217.89,48745.0,214.0034,214.5244,213.8363,214.1804,48745.0
2022-09-28 13:00:00,217.92,218.64,217.71,218.21,102639.0,214.2099,214.9176,214.0034,214.4949,102639.0
2022-09-28 13:30:00,218.26,218.31,217.59,217.99,59266.0,214.5441,214.5932,213.8855,214.2787,59266.0
2022-09-28 14:00:00,217.86,218.22,217.8,218.13,116648.0,214.1509,214.5048,214.0919,214.4163,116648.0
2022-09-28 14:30:00,218.14,218.69,218.08,218.58,80774.0,214.4261,214.9668,214.3671,214.8586,80774.0
2022-09-28 15:00:00,218.51,219.59,218.51,219.46,261329.0,214.7898,215.8514,214.7898,215.7237,261329.0
2022-09-28 15:30:00,219.47,220.35,219.22,219.22,271334.0,215.7335,216.5985,215.4877,215.4877,271334.0
2022-09-29 09:30:00,216.53,216.84,214.2,214.59,64683.0,212.8435,213.1483,210.5532,210.9366,64683.0
2022-09-29 10:00:00,214.44,214.53,212.82,213.54,49308.0,210.7891,210.8776,209.1967,209.9044,49308.0
2022-09-29 10:30:00,213.58,214.04,212.71,213.74,203962.0,209.9438,210.3959,209.0886,210.101,203962.0
2022-09-29 11:00:00,213.69,214.46,213.43,213.87,63980.0,210.0519,210.8088,209.7963,210.2288,63980.0
2022-09-29 11:30:00,213.84,214.96,213.75,214.72,236357.0,210.1993,211.3003,210.1109,211.0644,236357.0
2022-09-29 12:00:00,214.71,214.92,213.66,213.86,32464.0,211.0545,211.2609,210.0224,210.219,32464.0
2022-09-29 12:30:00,213.93,214.12,213.37,213.45,22651.0,210.2878,210.4746,209.7373,209.816,22651.0
2022-09-29 13:00:00,213.37,213.52,213.01,213.19,141890.0,209.7373,209.8848,209.3835,209.5604,141890.0
2022-09-29 13:30:00,213.15,213.56,212.29,212.3,93419.0,209.5211,209.9241,208.6757,208.6856,93419.0
2022-09-29 14:00:00,212.28,212.52,211.73,212.38,189400.0,208.6659,208.9018,208.1253,208.7642,189400.0
2022-09-29 14:30:00,212.45,212.9,211.91,211.92,50314.0,208.833,209.2753,208.3022,208.312,50314.0
2022-09-29 15:00:00,211.94,213.25,211.94,212.82,319658.0,208.3317,209.6194,208.3317,209.1967,319658.0
2022-09-29 15:30:00,212.85,214.23,212.84,214.05,202088.0,209.2262,210.5827,209.2164,210.4058,202088.0
2022-09-30 09:30:00,213.42,214.54,212.21,214.03,436499.0,209.7865,210.8874,208.5971,210.3861,436499.0
2022-09-30 10:00:00,214.21,214.61,213.32,214.32,77464.0,210.563,210.9562,209.6882,210.6712,77464.0
2022-09-30 10:30:00,214.28,215.36,214.21,215.06,201305.0,210.6318,211.6935,210.563,211.3986,201305.0
2022-09-30 11:00:00,215.25,216.12,214.78,215.77,112224.0,211.5853,212.4405,211.1233,212.0965,112224.0
2022-09-30 11:30:00,215.78,215.92,214.11,214.28,87560.0,212.1063,212.2439,210.4647,210.6318,87560.0
2022-09-30 12:00:00,214.16,214.2,213.56,213.94,133671.0,210.5139,210.5532,209.9241,210.2976,133671.0
2022-09-30 12:30:00,213.93,214.54,213.88,214.01,52519.0,210.2878,210.8874,210.2387,210.3664,52519.0
2022-09-30 13:00:00,213.99,214.17,213.6,214.02,29234.0,210.3468,210.5237,209.9634,210.3763,29234.0
2022-09-30 13:30:00,214.01,214.13,212.71,212.87,56178.0,210.3664,210.4844,209.0886,209.2458,56178.0
2022-09-30 14:00:00,212.75,213.31,212.51,212.77,157618.0,209.1279,209.6784,208.892,209.1476,157618.0
2022-09-30 14:30:00,212.87,213.11,211.73,211.83,101393.0,209.2458,209.4818,208.1253,208.2236,101393.0
2022-09-30 15:00:00,211.82,212.74,211.51,212.23,173662.0,208.2137,209.1181,207.909,208.6167,173662.0
2022-09-30 15:30:00,212.28,212.58,210.32,210.36,240668.0,208.6659,208.9608,206.7393,206.7786,240668.0
2022-10-03 09:30:00,211.94,212.49,210.86,211.75,78429.0,208.3317,208.8723,207.2701,208.1449,78429.0
2022-10-03 10:00:00,211.87,213.94,211.87,213.83,76793.0,208.2629,210.2976,208.2629,210.1895,76793.0
2022-10-03 10:30:00,213.9,214.25,213.63,213.76,224683.0,210.2583,210.6024,209.9929,210.1207,224683.0
2022-10-03 11:00:00,213.82,214.44,213.57,214.17,97046.0,210.1797,210.7891,209.9339,210.5237,97046.0
2022-10-03 11:30:00,214.17,214.27,213.09,213.3,97661.0,210.5237,210.622,209.4621,209.6685,97661.0
2022-10-03 12:00:00,213.34,214.06,213.34,213.36,69393.0,209.7078,210.4156,209.7078,209.7275,69393.0
2022-10-03 12:30:00,213.31,213.75,213.18,213.72,63145.0,209.6784,210.1109,209.5506,210.0814,63145.0
2022-10-03 13:00:00,213.71,214.64,213.7,214.48,63366.0,210.0715,210.9857,210.0617,210.8284,63366.0
2022-10-03 13:30:00,214.55,215.04,214.55,214.73,89436.0,210.8972,211.3789,210.8972,211.0742,89436.0
2022-10-03 14:00:00,214.73,215.97,214.73,215.92,147305.0,211.0742,212.2931,211.0742,212.2439,147305.0
2022-10-03 14:30:00,215.87,216.57,215.87,216.31,171037.0,212.1948,212.8829,212.1948,212.6273,171037.0
2022-10-03 15:00:00,216.31,216.47,215.8,216.3,357914.0,212.6273,212.7846,212.126,212.6175,357914.0
2022-10-03 15:30:00,216.28,216.43,215.05,215.39,266554.0,212.5978,212.7452,211.3887,211.7229,266554.0
2022-10-04 09:30:00,219.37,221.36,219.37,221.36,194229.0,215.6352,217.5913,215.6352,217.5913,194229.0
2022-10-04 10:00:00,221.49,222.25,221.39,221.67,150681.0,217.7191,218.4662,217.6208,217.896,150681.0
2022-10-04 10:30:00,221.59,222.46,221.58,222.34,82907.0,217.8174,218.6726,217.8076,218.5546,82907.0
2022-10-04 11:00:00,222.41,222.48,221.83,222.27,86932.0,218.6234,218.6922,218.0533,218.4858,86932.0
2022-10-04 11:30:00,222.31,222.45,221.67,222.05,103369.0,218.5251,218.6627,217.896,218.2696,103369.0
2022-10-04 12:00:00,222.1,222.31,221.66,222.06,81066.0,218.3187,218.5251,217.8862,218.2794,81066.0
2022-10-04 12:30:00,222.19,222.26,221.11,221.31,41047.0,218.4072,218.476,217.3456,217.5422,41047.0
2022-10-04 13:00:00,221.34,221.34,219.99,220.76,93983.0,217.5716,217.5716,216.2446,217.0015,93983.0
2022-10-04 13:30:00,220.81,221.7,220.69,221.46,85803.0,217.0507,217.9255,216.9327,217.6896,85803.0
2022-10-04 14:00:00,221.49,221.65,221.06,221.06,74575.0,217.7191,217.8764,217.2964,217.2964,74575.0
2022-10-04 14:30:00,221.33,222.16,221.18,221.98,76408.0,217.5618,218.3777,217.4144,218.2007,76408.0
2022-10-04 15:00:00,221.99,222.05,220.99,221.58,130779.0,218.2106,218.2696,217.2276,217.8076,130779.0
2022-10-04 15:30:00,221.52,222.29,221.3,222.28,268911.0,217.7486,218.5055,217.5323,218.4956,268911.0
2022-10-05 09:30:00,219.33,220.52,219.15,220.02,83813.0,215.5959,216.7656,215.4189,216.2741,83813.0
2022-10-05 10:00:00,219.98,220.02,218.14,218.28,141278.0,216.2348,216.2741,214.4261,214.5637,141278.0
2022-10-05 10:30:00,218.05,218.67,217.77,217.97,46764.0,214.3377,214.9471,214.0624,214.259,46764.0
2022-10-05 11:00:00,218.15,218.91,218.13,218.65,54929.0,214.436,215.183,214.4163,214.9274,54929.0
2022-10-05 11:30:00,218.7,219.26,218.61,219.22,36141.0,214.9766,215.5271,214.8881,215.4877,36141.0
2022-10-05 12:00:00,219.14,220.64,218.83,220.19,86825.0,215.4091,216.8836,215.1044,216.4412,86825.0
2022-10-05 12:30:00,220.21,221.1,220.0,220.71,50831.0,216.4609,217.3357,216.2545,216.9524,50831.0
2022-10-05 13:00:00,220.71,222.16,220.71,221.67,65657.0,216.9524,218.3777,216.9524,217.896,65657.0
2022-10-05 13:30:00,221.63,221.85,221.07,221.09,63136.0,217.8567,218.073,217.3062,217.3259,63136.0
2022-10-05 14:00:00,221.06,221.94,220.98,221.81,61224.0,217.2964,218.1614,217.2178,218.0336,61224.0
2022-10-05 14:30:00,221.85,222.4,221.6,222.38,128232.0,218.073,218.6136,217.8272,218.5939,128232.0
2022-10-05 15:00:00,222.44,223.46,222.44,222.84,149958.0,218.6529,219.6556,218.6529,219.0461,149958.0
2022-10-05 15:30:00,222.98,223.12,221.75,222.19,159427.0,219.1837,219.3213,217.9747,218.4072,159427.0
2022-10-06 09:30:00,221.34,223.68,221.34,222.16,88064.0,217.5716,219.8718,217.5716,218.3777,88064.0
2022-10-06 10:00:00,222.01,222.01,220.4,220.56,123291.0,218.2302,218.2302,216.6476,216.8049,123291.0
2022-10-06 10:30:00,220.37,222.29,220.35,222.23,47256.0,216.6182,218.5055,216.5985,218.4465,47256.0
2022-10-06 11:00:00,222.33,222.53,221.29,222.3,86428.0,218.5448,218.7414,217.5225,218.5153,86428.0
2022-10-06 11:30:00,222.2,222.65,221.23,221.29,119541.0,218.417,218.8593,217.4635,217.5225,119541.0
2022-10-06 12:00:00,221.17,221.66,220.85,221.66,31001.0,217.4045,217.8862,217.09,217.8862,31001.0
2022-10-06 12:30:00,221.55,222.24,221.31,221.82,51761.0,217.7781,218.4563,217.5422,218.0435,51761.0
2022-10-06 13:00:00,221.78,222.12,221.28,222.05,122203.0,218.0042,218.3384,217.5127,218.2696,122203.0
2022-10-06 13:30:00,221.94,222.01,221.4,221.9,69605.0,218.1614,218.2302,217.6306,218.1221,69605.0
2022-10-06 14:00:00,221.8,221.83,221.0,221.19,72874.0,218.0238,218.0533,217.2374,217.4242,72874.0
2022-10-06 14:30:00,221.27,221.49,220.17,220.62,93884.0,217.5028,217.7191,216.4216,216.8639,93884.0
2022-10-06 15:00:00,220.57,221.16,220.09,221.16,96510.0,216.8148,217.3947,216.3429,217.3947,96510.0
2022-10-06 15:30:00,221.19,221.2,220.23,220.4,272870.0,217.4242,217.434,216.4805,216.6476,272870.0
2022-10-07 09:30:00,217.23,217.23,214.75,214.85,116783.0,213.5316,213.5316,211.0938,211.1921,116783.0
2022-10-07 10:00:00,214.95,215.67,214.55,215.21,159533.0,211.2904,211.9982,210.8972,211.546,159533.0
2022-10-07 10:30:00,215.31,215.64,214.69,215.3,43678.0,211.6443,211.9687,211.0349,211.6345,43678.0
2022-10-07 11:00:00,215.15,215.51,214.29,214.68,68105.0,211.487,211.8409,210.6417,211.025,68105.0
2022-10-07 11:30:00,214.93,214.93,214.09,214.37,124145.0,211.2708,211.2708,210.4451,210.7203,124145.0
2022-10-07 12:00:00,214.34,214.57,213.56,213.59,80086.0,210.6908,210.9169,209.9241,209.9536,80086.0
2022-10-07 12:30:00,213.61,213.61,213.11,213.34,56275.0,209.9732,209.9732,209.4818,209.7078,56275.0
2022-10-07 13:00:00,213.27,213.64,212.88,213.52,43416.0,209.639,210.0027,209.2557,209.8848,43416.0
2022-10-07 13:30:00,213.14,213.71,212.99,213.08,90517.0,209.5113,210.0715,209.3638,209.4523,90517.0
2022-10-07 14:00:00,213.05,213.37,212.69,212.7,140386.0,209.4228,209.7373,209.0689,209.0787,140386.0
2022-10-07 14:30:00,212.69,212.98,212.53,212.92,101945.0,209.0689,209.354,208.9116,209.295,101945.0
2022-10-07 15:00:00,212.96,213.34,212.05,212.24,153621.0,209.3343,209.7078,208.4398,208.6266,153621.0
2022-10-07 15:30:00,212.23,213.13,211.75,212.8,528952.0,208.6167,209.5014,208.1449,209.177,528952.0
2022-10-10 09:30:00,213.23,213.48,211.36,211.36,113457.0,209.5997,209.8455,207.7616,207.7616,113457.0
2022-10-10 10:00:00,211.4,212.36,210.99,211.97,132458.0,207.8009,208.7445,207.3979,208.3612,132458.0
2022-10-10 10:30:00,211.88,212.11,210.02,210.42,265891.0,208.2727,208.4988,206.4444,206.8376,265891.0
2022-10-10 11:00:00,210.34,210.97,209.9,210.58,66682.0,206.7589,207.3782,206.3264,206.9948,66682.0
2022-10-10 11:30:00,210.55,211.48,210.36,211.06,66332.0,206.9653,207.8795,206.7786,207.4667,66332.0
2022-10-10 12:00:00,210.94,211.03,209.71,209.75,94609.0,207.3487,207.4372,206.1396,206.179,94609.0
2022-10-10 12:30:00,209.82,209.98,209.39,209.4,87963.0,206.2478,206.4051,205.8251,205.8349,87963.0
2022-10-10 13:00:00,209.23,209.87,208.88,209.76,37179.0,205.6678,206.2969,205.3238,206.1888,37179.0
2022-10-10 13:30:00,209.8,212.03,209.8,211.5,83770.0,206.2281,208.4201,206.2281,207.8992,83770.0
2022-10-10 14:00:00,211.44,211.45,210.49,210.98,52309.0,207.8402,207.85,206.9064,207.388,52309.0
2022-10-10 14:30:00,210.84,211.71,210.74,211.04,74924.0,207.2504,208.1056,207.1521,207.447,74924.0
2022-10-10 15:00:00,211.04,211.86,210.76,211.11,118840.0,207.447,208.253,207.1718,207.5158,118840.0
2022-10-10 15:30:00,211.09,211.7,210.64,210.66,386344.0,207.4962,208.0958,207.0538,207.0735,386344.0
2022-10-11 09:30:00,209.63,210.02,207.94,207.95,120679.0,206.061,206.4444,204.3998,204.4096,120679.0
2022-10-11 10:00:00,207.92,208.54,207.41,208.28,72742.0,204.3801,204.9896,203.8788,204.734,72742.0
2022-10-11 10:30:00,207.85,209.36,207.85,208.58,51749.0,204.3113,205.7956,204.3113,205.0289,51749.0
2022-10-11 11:00:00,208.57,209.93,208.57,209.79,68180.0,205.0191,206.3559,205.0191,206.2183,68180.0
2022-10-11 11:30:00,209.91,211.27,209.73,210.7,61148.0,206.3362,207.6731,206.1593,207.1128,61148.0
2022-10-11 12:00:00,210.74,211.38,209.92,211.08,103679.0,207.1521,207.7812,206.3461,207.4863,103679.0
2022-10-11 12:30:00,211.0,212.12,210.98,211.45,97968.0,207.4077,208.5086,207.388,207.85,97968.0
2022-10-11 13:00:00,211.46,211.61,210.69,210.85,87309.0,207.8599,208.0073,207.103,207.2602,87309.0
2022-10-11 13:30:00,210.91,211.25,210.53,211.11,48304.0,207.3192,207.6534,206.9457,207.5158,48304.0
2022-10-11 14:00:00,211.18,211.28,210.19,210.7,110259.0,207.5846,207.6829,206.6115,207.1128,110259.0
2022-10-11 14:30:00,210.69,210.98,208.16,208.24,132536.0,207.103,207.388,204.616,204.6947,132536.0
2022-10-11 15:00:00,208.21,208.39,207.31,208.15,164980.0,204.6652,204.8421,203.7805,204.6062,164980.0
2022-10-11 15:30:00,208.11,208.93,207.75,208.65,255416.0,204.5669,205.3729,204.213,205.0977,255416.0
2022-10-12 09:30:00,209.14,210.19,207.88,209.6,129715.0,205.5794,206.6115,204.3408,206.0315,129715.0
2022-10-12 10:00:00,209.69,209.78,207.99,208.93,51386.0,206.12,206.2085,204.4489,205.3729,51386.0
2022-10-12 10:30:00,208.89,209.35,207.97,208.53,101491.0,205.3336,205.7858,204.4293,204.9797,101491.0
2022-10-12 11:00:00,208.64,209.35,208.63,209.14,285995.0,205.0879,205.7858,205.078,205.5794,285995.0
2022-10-12 11:30:00,209.26,209.77,208.87,209.62,148853.0,205.6973,206.1986,205.3139,206.0512,148853.0
2022-10-12 12:00:00,209.63,209.92,208.74,208.84,96013.0,206.061,206.3461,205.1862,205.2845,96013.0
2022-10-12 12:30:00,208.83,209.26,208.48,209.24,45399.0,205.2746,205.6973,204.9306,205.6776,45399.0
2022-10-12 13:00:00,209.26,209.39,208.91,209.19,27330.0,205.6973,205.8251,205.3533,205.6285,27330.0
2022-10-12 13:30:00,209.14,209.14,208.52,208.79,75776.0,205.5794,205.5794,204.9699,205.2353,75776.0
2022-10-12 14:00:00,208.95,209.85,208.45,209.74,85351.0,205.3926,206.2773,204.9011,206.1691,85351.0
2022-10-12 14:30:00,209.78,209.96,208.75,208.85,137848.0,206.2085,206.3854,205.196,205.2943,137848.0
2022-10-12 15:00:00,208.77,209.21,208.48,208.88,113703.0,205.2157,205.6482,204.9306,205.3238,113703.0
2022-10-12 15:30:00,208.86,209.3,208.35,208.43,274523.0,205.3041,205.7366,204.8028,204.8814,274523.0
2022-10-13 09:30:00,203.07,204.52,202.05,204.26,142036.0,199.6127,201.038,198.6101,200.7824,142036.0
2022-10-13 10:00:00,204.27,205.69,204.08,204.3,92278.0,200.7923,202.1881,200.6055,200.8218,92278.0
2022-10-13 10:30:00,204.31,206.0,204.31,205.23,120688.0,200.8316,202.4928,200.8316,201.7359,120688.0
2022-10-13 11:00:00,205.17,211.04,205.04,209.7,313817.0,201.6769,207.447,201.5492,206.1298,313817.0
2022-10-13 11:30:00,209.81,213.07,209.34,211.41,142576.0,206.2379,209.4424,205.7759,207.8107,142576.0
2022-10-13 12:00:00,211.28,212.04,209.89,210.19,63530.0,207.6829,208.43,206.3166,206.6115,63530.0
2022-10-13 12:30:00,210.14,211.42,210.14,211.0,60983.0,206.5623,207.8205,206.5623,207.4077,60983.0
2022-10-13 13:00:00,211.07,212.87,211.07,212.63,89983.0,207.4765,209.2458,207.4765,209.0099,89983.0
2022-10-13 13:30:00,212.75,213.45,212.33,212.61,85838.0,209.1279,209.816,208.715,208.9903,85838.0
2022-10-13 14:00:00,212.43,212.74,211.63,211.72,131134.0,208.8133,209.1181,208.027,208.1154,131134.0
2022-10-13 14:30:00,212.0,213.68,211.92,213.45,124014.0,208.3907,210.0421,208.312,209.816,124014.0
2022-10-13 15:00:00,213.45,214.03,213.03,213.09,117228.0,209.816,210.3861,209.4031,209.4621,117228.0
2022-10-13 15:30:00,213.19,213.8,212.42,213.03,202487.0,209.5604,210.16,208.8035,209.4031,202487.0
2022-10-14 09:30:00,214.87,215.45,212.7,213.0,142104.0,211.2118,211.7819,209.0787,209.3736,142104.0
2022-10-14 10:00:00,212.93,212.93,209.46,210.37,172403.0,209.3048,209.3048,205.8939,206.7884,172403.0
2022-10-14 10:30:00,210.38,210.82,209.23,210.26,100493.0,206.7982,207.2307,205.6678,206.6803,100493.0
2022-10-14 11:00:00,210.3,211.06,209.33,210.36,64042.0,206.7196,207.4667,205.7661,206.7786,64042.0
2022-10-14 11:30:00,210.12,210.16,208.49,208.67,79731.0,206.5427,206.582,204.9404,205.1174,79731.0
2022-10-14 12:00:00,208.64,209.32,207.82,208.63,75489.0,205.0879,205.7563,204.2818,205.078,75489.0
2022-10-14 12:30:00,208.68,209.2,208.21,208.29,68510.0,205.1272,205.6383,204.6652,204.7438,68510.0
2022-10-14 13:00:00,208.39,208.85,207.9,208.38,49136.0,204.8421,205.2943,204.3605,204.8323,49136.0
2022-10-14 13:30:00,208.27,208.88,208.27,208.88,37990.0,204.7242,205.3238,204.7242,205.3238,37990.0
2022-10-14 14:00:00,208.52,208.57,207.34,207.74,79535.0,204.9699,205.0191,203.81,204.2032,79535.0
2022-10-14 14:30:00,207.64,207.8,207.26,207.78,105644.0,204.1049,204.2622,203.7314,204.2425,105644.0
2022-10-14 15:00:00,207.87,208.28,207.12,207.78,234449.0,204.331,204.734,203.5937,204.2425,234449.0
2022-10-14 15:30:00,207.77,208.19,206.7,207.05,231507.0,204.2327,204.6455,203.1809,203.5249,231507.0
2022-10-17 09:30:00,211.28,213.63,211.28,212.78,88215.0,207.6829,209.9929,207.6829,209.1574,88215.0
2022-10-17 10:00:00,213.09,214.04,212.72,213.29,87235.0,209.4621,210.3959,209.0984,209.6587,87235.0
2022-10-17 10:30:00,213.37,213.61,212.14,212.49,332608.0,209.7373,209.9732,208.5283,208.8723,332608.0
2022-10-17 11:00:00,212.51,213.18,212.03,213.15,73872.0,208.892,209.5506,208.4201,209.5211,73872.0
2022-10-17 11:30:00,213.15,213.93,212.98,213.59,159344.0,209.5211,210.2878,209.354,209.9536,159344.0
2022-10-17 12:00:00,213.61,213.93,213.1,213.51,165038.0,209.9732,210.2878,209.4719,209.875,165038.0
2022-10-17 12:30:00,213.55,213.86,212.88,213.37,57584.0,209.9143,210.219,209.2557,209.7373,57584.0
2022-10-17 13:00:00,213.26,213.73,212.96,213.49,35711.0,209.6292,210.0912,209.3343,209.8553,35711.0
2022-10-17 13:30:00,213.53,214.01,213.48,213.85,114971.0,209.8946,210.3664,209.8455,210.2092,114971.0
2022-10-17 14:00:00,213.85,214.13,213.32,213.58,91441.0,210.2092,210.4844,209.6882,209.9438,91441.0
2022-10-17 14:30:00,213.59,213.97,213.34,213.59,76748.0,209.9536,210.3271,209.7078,209.9536,76748.0
2022-10-17 15:00:00,213.52,213.72,213.2,213.68,167868.0,209.8848,210.0814,209.5702,210.0421,167868.0
2022-10-17 15:30:00,213.66,214.07,213.3,213.58,129671.0,210.0224,210.4254,209.6685,209.9438,129671.0
2022-10-18 09:30:00,218.81,219.41,217.18,217.34,312147.0,215.0847,215.6745,213.4825,213.6397,312147.0
2022-10-18 10:00:00,217.46,218.21,216.83,216.83,147372.0,213.7577,214.4949,213.1384,213.1384,147372.0
2022-10-18 10:30:00,216.82,217.28,216.07,216.68,93013.0,213.1286,213.5808,212.3914,212.991,93013.0
2022-10-18 11:00:00,216.39,216.8,214.37,214.63,89835.0,212.7059,213.1089,210.7203,210.9759,89835.0
2022-10-18 11:30:00,214.64,215.17,213.93,215.16,87105.0,210.9857,211.5067,210.2878,211.4969,87105.0
2022-10-18 12:00:00,215.21,216.1,214.75,215.56,66179.0,211.546,212.4209,211.0938,211.8901,66179.0
2022-10-18 12:30:00,215.53,216.55,215.34,215.78,85368.0,211.8606,212.8632,211.6738,212.1063,85368.0
2022-10-18 13:00:00,215.82,216.14,215.06,216.14,62138.0,212.1456,212.4602,211.3986,212.4602,62138.0
2022-10-18 13:30:00,216.1,216.91,216.01,216.72,56690.0,212.4209,213.2171,212.3324,213.0303,56690.0
2022-10-18 14:00:00,216.8,216.8,216.16,216.58,70976.0,213.1089,213.1089,212.4798,212.8927,70976.0
2022-10-18 14:30:00,216.6,216.62,213.91,214.91,113785.0,212.9123,212.932,210.2681,211.2511,113785.0
2022-10-18 15:00:00,214.94,215.11,214.19,215.02,171195.0,211.2806,211.4477,210.5434,211.3592,171195.0
2022-10-18 15:30:00,215.05,216.19,214.95,216.05,178963.0,211.3887,212.5093,211.2904,212.3717,178963.0
2022-10-19 09:30:00,214.55,215.71,213.97,214.23,155547.0,210.8972,212.0375,210.3271,210.5827,155547.0
2022-10-19 10:00:00,214.11,216.54,214.02,216.32,114160.0,210.4647,212.8534,210.3763,212.6371,114160.0
2022-10-19 10:30:00,216.48,216.48,214.83,214.99,42792.0,212.7944,212.7944,211.1725,211.3298,42792.0
2022-10-19 11:00:00,214.81,215.71,214.78,214.95,71221.0,211.1528,212.0375,211.1233,211.2904,71221.0
2022-10-19 11:30:00,214.91,215.52,214.46,215.26,35390.0,211.2511,211.8507,210.8088,211.5952,35390.0
2022-10-19 12:00:00,214.91,214.91,214.09,214.15,16755.0,211.2511,211.2511,210.4451,210.5041,16755.0
2022-10-19 12:30:00,214.12,214.68,213.43,213.65,264735.0,210.4746,211.025,209.7963,210.0126,264735.0
2022-10-19 13:00:00,213.57,213.73,212.47,213.14,158472.0,209.9339,210.0912,208.8527,209.5113,158472.0
2022-10-19 13:30:00,213.17,213.35,212.83,213.34,126378.0,209.5407,209.7177,209.2065,209.7078,126378.0
2022-10-19 14:00:00,213.29,214.33,213.09,214.14,98027.0,209.6587,210.681,209.4621,210.4942,98027.0
2022-10-19 14:30:00,214.1,214.25,213.45,213.53,137117.0,210.4549,210.6024,209.816,209.8946,137117.0
2022-10-19 15:00:00,213.53,214.42,213.26,213.82,153889.0,209.8946,210.7695,209.6292,210.1797,153889.0
2022-10-19 15:30:00,213.8,214.51,213.62,214.45,137742.0,210.16,210.8579,209.9831,210.7989,137742.0
2022-10-20 09:30:00,214.09,215.37,213.56,215.05,121041.0,210.4451,211.7033,209.9241,211.3887,121041.0
2022-10-20 10:00:00,214.95,217.26,214.85,217.0,227264.0,211.2904,213.5611,211.1921,213.3055,227264.0
2022-10-20 10:30:00,217.04,217.2,216.25,217.12,54395.0,213.3449,213.5021,212.5683,213.4235,54395.0
2022-10-20 11:00:00,217.15,217.24,215.93,215.97,69608.0,213.453,213.5414,212.2538,212.2931,69608.0
2022-10-20 11:30:00,216.13,216.92,216.13,216.22,36660.0,212.4503,213.2269,212.4503,212.5388,36660.0
2022-10-20 12:00:00,216.22,216.26,214.55,214.76,112698.0,212.5388,212.5781,210.8972,211.1037,112698.0
2022-10-20 12:30:00,214.67,214.9,213.97,214.44,38842.0,211.0152,211.2413,210.3271,210.7891,38842.0
2022-10-20 13:00:00,214.43,214.58,213.49,213.97,49538.0,210.7793,210.9267,209.8553,210.3271,49538.0
2022-10-20 13:30:00,213.7,213.89,212.76,213.17,131388.0,210.0617,210.2485,209.1377,209.5407,131388.0
2022-10-20 14:00:00,213.1,213.24,212.37,212.48,43412.0,209.4719,209.6095,208.7544,208.8625,43412.0
2022-10-20 14:30:00,212.39,213.22,212.2,212.91,118972.0,208.774,209.5899,208.5873,209.2852,118972.0
2022-10-20 15:00:00,212.92,213.49,212.6,212.74,108987.0,209.295,209.8553,208.9804,209.1181,108987.0
2022-10-20 15:30:00,212.77,213.51,212.36,212.91,208080.0,209.1476,209.875,208.7445,209.2852,208080.0
2022-10-21 09:30:00,212.26,214.48,211.54,214.39,109000.0,208.6462,210.8284,207.9385,210.74,109000.0
2022-10-21 10:00:00,214.78,215.58,213.52,213.56,248397.0,211.1233,211.9097,209.8848,209.9241,248397.0
2022-10-21 10:30:00,213.58,214.25,212.97,213.08,82780.0,209.9438,210.6024,209.3441,209.4523,82780.0
2022-10-21 11:00:00,213.13,213.88,212.46,213.74,76982.0,209.5014,210.2387,208.8428,210.101,76982.0
2022-10-21 11:30:00,213.99,215.23,213.68,215.11,62365.0,210.3468,211.5657,210.0421,211.4477,62365.0
2022-10-21 12:00:00,215.74,216.0,214.93,214.93,71223.0,212.067,212.3226,211.2708,211.2708,71223.0
2022-10-21 12:30:00,214.97,216.4,214.97,216.03,23584.0,211.3101,212.7157,211.3101,212.352,23584.0
2022-10-21 13:00:00,216.13,216.45,215.8,216.05,60823.0,212.4503,212.7649,212.126,212.3717,60823.0
2022-10-21 13:30:00,216.1,216.91,216.04,216.87,92242.0,212.4209,213.2171,212.3619,213.1777,92242.0
2022-10-21 14:00:00,216.9,217.39,216.54,216.9,124586.0,213.2072,213.6889,212.8534,213.2072,124586.0
2022-10-21 14:30:00,216.9,217.16,216.63,217.1,223655.0,213.2072,213.4628,212.9418,213.4038,223655.0
2022-10-21 15:00:00,217.15,218.31,217.01,218.28,110361.0,213.453,214.5932,213.3154,214.5637,110361.0
2022-10-21 15:30:00,218.28,218.44,217.92,218.13,166879.0,214.5637,214.721,214.2099,214.4163,166879.0
2022-10-24 09:30:00,218.89,220.03,218.0,219.35,116275.0,215.1634,216.2839,214.2885,215.6155,116275.0
2022-10-24 10:00:00,219.33,219.33,216.35,217.1,55525.0,215.5959,215.5959,212.6666,213.4038,55525.0
2022-10-24 10:30:00,216.96,218.95,216.94,218.92,355830.0,213.2662,215.2223,213.2466,215.1928,355830.0
2022-10-24 11:00:00,218.89,219.15,218.2,219.01,156424.0,215.1634,215.4189,214.4851,215.2813,156424.0
2022-10-24 11:30:00,218.88,219.92,218.67,219.92,152252.0,215.1535,216.1758,214.9471,216.1758,152252.0
2022-10-24 12:00:00,219.87,220.43,219.5,220.22,52121.0,216.1267,216.6771,215.763,216.4707,52121.0
2022-10-24 12:30:00,219.96,220.2,219.59,219.84,45259.0,216.2151,216.4511,215.8514,216.0972,45259.0
2022-10-24 13:00:00,219.76,219.85,219.07,219.25,52622.0,216.0185,216.107,215.3403,215.5172,52622.0
2022-10-24 13:30:00,219.18,219.6,218.92,219.31,60107.0,215.4484,215.8613,215.1928,215.5762,60107.0
2022-10-24 14:00:00,219.34,220.1,219.34,219.97,53258.0,215.6057,216.3528,215.6057,216.225,53258.0
2022-10-24 14:30:00,219.95,220.92,219.95,220.85,258054.0,216.2053,217.1588,216.2053,217.09,258054.0
2022-10-24 15:00:00,220.81,221.45,220.81,221.16,137815.0,217.0507,217.6798,217.0507,217.3947,137815.0
2022-10-24 15:30:00,221.15,221.27,220.37,220.72,238046.0,217.3849,217.5028,216.6182,216.9622,238046.0
2022-10-25 09:30:00,221.28,223.7,221.26,223.53,112404.0,217.5127,219.8915,217.493,219.7244,112404.0
2022-10-25 10:00:00,223.55,223.7,223.01,223.62,144593.0,219.744,219.8915,219.2132,219.8128,144593.0
2022-10-25 10:30:00,223.59,223.74,223.0,223.35,69848.0,219.7833,219.9308,219.2034,219.5474,69848.0
2022-10-25 11:00:00,223.39,224.14,223.24,224.07,122826.0,219.5867,220.324,219.4393,220.2552,122826.0
2022-10-25 11:30:00,224.12,224.5,223.96,224.21,148814.0,220.3043,220.6778,220.147,220.3928,148814.0
2022-10-25 12:00:00,224.28,224.68,224.07,224.34,36998.0,220.4616,220.8548,220.2552,220.5206,36998.0
2022-10-25 12:30:00,224.36,224.46,223.63,223.68,63001.0,220.5402,220.6385,219.8227,219.8718,63001.0
2022-10-25 13:00:00,223.72,224.01,223.12,223.59,92388.0,219.9111,220.1962,219.3213,219.7833,92388.0
2022-10-25 13:30:00,223.64,224.02,223.4,223.71,37506.0,219.8325,220.206,219.5966,219.9013,37506.0
2022-10-25 14:00:00,223.7,224.44,223.68,224.43,78173.0,219.8915,220.6189,219.8718,220.609,78173.0
2022-10-25 14:30:00,224.4,224.69,224.11,224.17,79012.0,220.5795,220.8646,220.2945,220.3535,79012.0
2022-10-25 15:00:00,224.22,224.95,224.19,224.95,584919.0,220.4026,221.1202,220.3731,221.1202,584919.0
2022-10-25 15:30:00,224.95,225.22,224.76,225.04,158336.0,221.1202,221.3856,220.9334,221.2087,158336.0
2022-10-26 09:30:00,220.72,222.06,220.55,221.31,222543.0,216.9622,218.2794,216.7951,217.5422,222543.0
2022-10-26 10:00:00,221.43,223.25,221.34,223.12,117545.0,217.6601,219.4491,217.5716,219.3213,117545.0
2022-10-26 10:30:00,223.18,224.38,222.87,223.62,66419.0,219.3803,220.5599,219.0756,219.8128,66419.0
2022-10-26 11:00:00,223.78,225.06,223.78,225.02,62616.0,219.9701,221.2283,219.9701,221.189,62616.0
2022-10-26 11:30:00,224.97,225.44,224.63,224.82,67390.0,221.1398,221.6018,220.8056,220.9924,67390.0
2022-10-26 12:00:00,224.87,225.06,224.3,224.47,52360.0,221.0415,221.2283,220.4813,220.6484,52360.0
2022-10-26 12:30:00,224.4,224.68,222.84,222.93,56925.0,220.5795,220.8548,219.0461,219.1346,56925.0
2022-10-26 13:00:00,222.65,222.95,221.86,221.89,82453.0,218.8593,219.1542,218.0828,218.1123,82453.0
2022-10-26 13:30:00,221.9,222.52,221.6,222.44,124422.0,218.1221,218.7316,217.8272,218.6529,124422.0
2022-10-26 14:00:00,222.41,222.75,221.62,221.62,85608.0,218.6234,218.9576,217.8469,217.8469,85608.0
2022-10-26 14:30:00,221.65,221.99,221.25,221.63,142857.0,217.8764,218.2106,217.4832,217.8567,142857.0
2022-10-26 15:00:00,221.56,221.7,220.96,221.47,111112.0,217.7879,217.9255,217.1981,217.6994,111112.0
2022-10-26 15:30:00,221.51,221.78,221.01,221.21,183452.0,217.7388,218.0042,217.2473,217.4439,183452.0
2022-10-27 09:30:00,221.76,222.69,219.4,219.87,158076.0,217.9845,218.8987,215.6647,216.1267,158076.0
2022-10-27 10:00:00,219.8,222.43,219.59,222.18,256413.0,216.0579,218.6431,215.8514,218.3973,256413.0
2022-10-27 10:30:00,222.23,222.57,220.52,220.52,55399.0,218.4465,218.7807,216.7656,216.7656,55399.0
2022-10-27 11:00:00,220.42,221.49,220.35,220.79,48503.0,216.6673,217.7191,216.5985,217.031,48503.0
2022-10-27 11:30:00,220.63,221.12,219.88,219.93,45662.0,216.8737,217.3554,216.1365,216.1857,45662.0
2022-10-27 12:00:00,219.82,220.54,219.31,219.33,54334.0,216.0775,216.7853,215.5762,215.5959,54334.0
2022-10-27 12:30:00,219.23,220.04,219.2,219.9,53610.0,215.4976,216.2938,215.4681,216.1562,53610.0
2022-10-27 13:00:00,219.94,220.59,219.62,220.06,68556.0,216.1955,216.8344,215.8809,216.3134,68556.0
2022-10-27 13:30:00,220.03,220.1,219.53,219.56,129795.0,216.2839,216.3528,215.7925,215.8219,129795.0
2022-10-27 14:00:00,219.57,219.74,219.03,219.36,130545.0,215.8318,215.9989,215.301,215.6254,130545.0
2022-10-27 14:30:00,219.35,219.47,219.02,219.22,121219.0,215.6155,215.7335,215.2911,215.4877,121219.0
2022-10-27 15:00:00,219.2,219.74,218.87,219.74,127749.0,215.4681,215.9989,215.1437,215.9989,127749.0
2022-10-27 15:30:00,219.73,220.03,218.91,219.29,137903.0,215.9891,216.2839,215.183,215.5565,137903.0
2022-10-28 09:30:00,218.17,220.7,218.06,219.95,125738.0,214.4556,216.9425,214.3475,216.2053,125738.0
2022-10-28 10:00:00,220.03,221.37,218.81,221.1,221333.0,216.2839,217.6011,215.0847,217.3357,221333.0
2022-10-28 10:30:00,221.31,222.59,221.03,222.44,63757.0,217.5422,218.8004,217.2669,218.6529,63757.0
2022-10-28 11:00:00,222.47,223.02,222.16,222.19,59790.0,218.6824,219.223,218.3777,218.4072,59790.0
2022-10-28 11:30:00,222.2,222.87,221.99,222.32,33358.0,218.417,219.0756,218.2106,218.535,33358.0
2022-10-28 12:00:00,222.3,223.34,221.98,223.29,49130.0,218.5153,219.5376,218.2007,219.4884,49130.0
2022-10-28 12:30:00,223.3,223.63,222.92,223.49,32967.0,219.4983,219.8227,219.1247,219.685,32967.0
2022-10-28 13:00:00,223.45,223.88,223.43,223.66,50044.0,219.6457,220.0684,219.6261,219.8521,50044.0
2022-10-28 13:30:00,223.69,224.03,223.68,223.68,55352.0,219.8816,220.2158,219.8718,219.8718,55352.0
2022-10-28 14:00:00,223.65,224.06,223.44,223.93,144898.0,219.8423,220.2453,219.6359,220.1175,144898.0
2022-10-28 14:30:00,223.92,224.75,223.88,224.56,76131.0,220.1077,220.9236,220.0684,220.7368,76131.0
2022-10-28 15:00:00,224.59,224.72,224.11,224.63,171893.0,220.7663,220.8941,220.2945,220.8056,171893.0
2022-10-28 15:30:00,224.55,225.0,224.38,224.57,207608.0,220.727,221.1693,220.5599,220.7467,207608.0
2022-10-31 09:30:00,223.01,223.57,222.02,222.19,141991.0,219.2132,219.7637,218.2401,218.4072,141991.0
2022-10-31 10:00:00,222.11,222.66,221.77,221.83,108282.0,218.3285,218.8692,217.9943,218.0533,108282.0
2022-10-31 10:30:00,221.8,222.53,221.38,222.17,206702.0,218.0238,218.7414,217.611,218.3875,206702.0
2022-10-31 11:00:00,222.11,223.23,222.08,223.06,805492.0,218.3285,219.4295,218.299,219.2624,805492.0
2022-10-31 11:30:00,223.07,223.87,222.62,223.07,98650.0,219.2722,220.0586,218.8299,219.2722,98650.0
2022-10-31 12:00:00,223.1,223.88,222.78,223.19,89806.0,219.3017,220.0684,218.9871,219.3901,89806.0
2022-10-31 12:30:00,223.17,223.17,222.45,222.73,43223.0,219.3705,219.3705,218.6627,218.938,43223.0
2022-10-31 13:00:00,222.73,223.46,222.43,223.46,59560.0,218.938,219.6556,218.6431,219.6556,59560.0
2022-10-31 13:30:00,223.48,223.57,222.81,223.18,55585.0,219.6752,219.7637,219.0166,219.3803,55585.0
2022-10-31 14:00:00,223.16,223.37,222.87,223.06,168729.0,219.3607,219.5671,219.0756,219.2624,168729.0
2022-10-31 14:30:00,222.99,223.58,222.77,222.99,98327.0,219.1936,219.7735,218.9773,219.1936,98327.0
2022-10-31 15:00:00,223.0,223.03,222.14,222.77,259119.0,219.2034,219.2329,218.358,218.9773,259119.0
2022-10-31 15:30:00,222.7,223.28,222.32,222.65,552114.0,218.9085,219.4786,218.535,218.8593,552114.0
2022-11-01 09:30:00,225.03,225.64,223.42,223.64,197696.0,221.1988,221.7984,219.6162,219.8325,197696.0
2022-11-01 10:00:00,223.6,223.61,221.23,222.05,77273.0,219.7932,219.803,217.4635,218.2696,77273.0
2022-11-01 10:30:00,222.13,222.23,220.41,220.55,55809.0,218.3482,218.4465,216.6575,216.7951,55809.0
2022-11-01 11:00:00,220.53,221.11,220.43,220.82,45604.0,216.7754,217.3456,216.6771,217.0605,45604.0
2022-11-01 11:30:00,220.91,221.15,220.0,220.67,396586.0,217.149,217.3849,216.2545,216.9131,396586.0
2022-11-01 12:00:00,220.67,221.53,220.37,220.45,79450.0,216.9131,217.7584,216.6182,216.6968,79450.0
2022-11-01 12:30:00,220.42,220.62,219.99,220.62,42356.0,216.6673,216.8639,216.2446,216.8639,42356.0
2022-11-01 13:00:00,220.59,221.0,220.36,220.59,79355.0,216.8344,217.2374,216.6083,216.8344,79355.0
2022-11-01 13:30:00,220.61,220.76,220.19,220.76,36850.0,216.8541,217.0015,216.4412,217.0015,36850.0
2022-11-01 14:00:00,220.72,220.92,220.6,220.74,116142.0,216.9622,217.1588,216.8442,216.9819,116142.0
2022-11-01 14:30:00,220.89,221.14,220.37,221.14,77094.0,217.1293,217.375,216.6182,217.375,77094.0
2022-11-01 15:00:00,221.08,221.3,220.57,220.59,183883.0,217.3161,217.5323,216.8148,216.8344,183883.0
2022-11-01 15:30:00,220.63,221.07,220.45,220.5,408557.0,216.8737,217.3062,216.6968,216.7459,408557.0
2022-11-02 09:30:00,220.29,220.33,219.03,219.03,107954.0,216.5395,216.5788,215.301,215.301,107954.0
2022-11-02 10:00:00,218.99,219.43,218.76,218.85,117237.0,215.2617,215.6942,215.0356,215.124,117237.0
2022-11-02 10:30:00,218.95,219.26,218.85,219.0,32896.0,215.2223,215.5271,215.124,215.2715,32896.0
2022-11-02 11:00:00,219.04,219.12,218.34,218.43,53488.0,215.3108,215.3894,214.6227,214.7112,53488.0
2022-11-02 11:30:00,218.47,218.69,218.32,218.37,32077.0,214.7505,214.9668,214.6031,214.6522,32077.0
2022-11-02 12:00:00,218.36,218.53,217.83,217.83,47223.0,214.6424,214.8095,214.1214,214.1214,47223.0
2022-11-02 12:30:00,217.8,218.59,217.61,218.47,33903.0,214.0919,214.8685,213.9051,214.7505,33903.0
2022-11-02 13:00:00,218.41,218.46,218.11,218.11,37108.0,214.6915,214.7407,214.3966,214.3966,37108.0
2022-11-02 13:30:00,218.19,219.21,218.12,218.86,75100.0,214.4753,215.4779,214.4065,215.1339,75100.0
2022-11-02 14:00:00,218.96,222.05,218.43,222.05,143826.0,215.2322,218.2696,214.7112,218.2696,143826.0
2022-11-02 14:30:00,222.09,222.42,216.42,217.4,187245.0,218.3089,218.6333,212.7354,213.6987,187245.0
2022-11-02 15:00:00,216.98,218.74,214.28,214.82,211772.0,213.2859,215.0159,210.6318,211.1626,211772.0
2022-11-02 15:30:00,214.65,215.1,213.4,213.4,474749.0,210.9955,211.4379,209.7668,209.7668,474749.0
2022-11-03 09:30:00,211.23,211.47,209.47,209.47,224380.0,207.6338,207.8697,205.9037,205.9037,224380.0
2022-11-03 10:00:00,209.49,211.83,209.23,211.74,204487.0,205.9234,208.2236,205.6678,208.1351,204487.0
2022-11-03 10:30:00,211.46,212.38,210.74,212.26,60387.0,207.8599,208.7642,207.1521,208.6462,60387.0
2022-11-03 11:00:00,212.23,212.43,210.81,210.81,61644.0,208.6167,208.8133,207.2209,207.2209,61644.0
2022-11-03 11:30:00,210.82,211.34,210.32,210.64,62994.0,207.2307,207.7419,206.7393,207.0538,62994.0
2022-11-03 12:00:00,210.63,211.75,210.39,211.46,152492.0,207.044,208.1449,206.8081,207.8599,152492.0
2022-11-03 12:30:00,211.46,212.33,211.07,212.17,372742.0,207.8599,208.715,207.4765,208.5578,372742.0
2022-11-03 13:00:00,212.18,212.28,211.14,211.21,78490.0,208.5676,208.6659,207.5453,207.6141,78490.0
2022-11-03 13:30:00,211.29,211.4,210.9,210.91,131386.0,207.6927,207.8009,207.3094,207.3192,131386.0
2022-11-03 14:00:00,210.89,211.53,210.61,211.42,83485.0,207.2996,207.9287,207.0243,207.8205,83485.0
2022-11-03 14:30:00,211.43,211.6,210.94,211.44,224184.0,207.8304,207.9975,207.3487,207.8402,224184.0
2022-11-03 15:00:00,211.49,211.52,210.92,211.12,82550.0,207.8893,207.9188,207.329,207.5256,82550.0
2022-11-03 15:30:00,211.16,211.43,209.75,209.8,483251.0,207.565,207.8304,206.179,206.2281,483251.0
2022-11-04 09:30:00,213.65,213.89,209.73,211.8,153151.0,210.0126,210.2485,206.1593,208.1941,153151.0
2022-11-04 10:00:00,211.9,213.54,211.19,213.2,189930.0,208.2924,209.9044,207.5945,209.5702,189930.0
2022-11-04 10:30:00,213.28,214.03,212.33,212.58,351693.0,209.6489,210.3861,208.715,208.9608,351693.0
2022-11-04 11:00:00,212.64,212.85,210.75,210.75,69323.0,209.0198,209.2262,207.1619,207.1619,69323.0
2022-11-04 11:30:00,210.75,211.1,208.8,208.8,99876.0,207.1619,207.506,205.2451,205.2451,99876.0
2022-11-04 12:00:00,208.84,210.26,208.38,210.16,54893.0,205.2845,206.6803,204.8323,206.582,54893.0
2022-11-04 12:30:00,210.04,210.25,208.65,208.99,74286.0,206.464,206.6705,205.0977,205.4319,74286.0
2022-11-04 13:00:00,208.88,209.35,208.15,208.55,78846.0,205.3238,205.7858,204.6062,204.9994,78846.0
2022-11-04 13:30:00,208.5,208.86,208.28,208.38,87516.0,204.9502,205.3041,204.734,204.8323,87516.0
2022-11-04 14:00:00,208.38,209.52,207.91,209.34,349880.0,204.8323,205.9529,204.3703,205.7759,349880.0
2022-11-04 14:30:00,209.4,210.66,209.14,210.47,246696.0,205.8349,207.0735,205.5794,206.8867,246696.0
2022-11-04 15:00:00,210.46,211.42,210.27,210.96,224860.0,206.8769,207.8205,206.6901,207.3684,224860.0
2022-11-04 15:30:00,210.96,212.17,210.65,212.08,425682.0,207.3684,208.5578,207.0636,208.4693,425682.0
2022-11-07 09:30:00,212.79,213.25,211.15,211.49,402839.0,209.1672,209.6194,207.5551,207.8893,402839.0
2022-11-07 10:00:00,211.51,212.88,211.5,211.88,148459.0,207.909,209.2557,207.8992,208.2727,148459.0
2022-11-07 10:30:00,211.87,212.54,211.5,212.54,470102.0,208.2629,208.9215,207.8992,208.9215,470102.0
2022-11-07 11:00:00,212.56,212.83,211.92,212.72,143260.0,208.9411,209.2065,208.312,209.0984,143260.0
2022-11-07 11:30:00,212.75,212.96,211.56,211.59,130219.0,209.1279,209.3343,207.9582,207.9876,130219.0
2022-11-07 12:00:00,211.59,212.24,211.29,212.18,117582.0,207.9876,208.6266,207.6927,208.5676,117582.0
2022-11-07 12:30:00,212.22,212.35,211.88,212.14,90872.0,208.6069,208.7347,208.2727,208.5283,90872.0
2022-11-07 13:00:00,212.24,212.91,212.24,212.67,160274.0,208.6266,209.2852,208.6266,209.0493,160274.0
2022-11-07 13:30:00,212.68,212.9,212.36,212.89,142681.0,209.0591,209.2753,208.7445,209.2655,142681.0
2022-11-07 14:00:00,212.91,214.06,212.91,214.01,286490.0,209.2852,210.4156,209.2852,210.3664,286490.0
2022-11-07 14:30:00,214.05,214.43,213.83,213.9,187791.0,210.4058,210.7793,210.1895,210.2583,187791.0
2022-11-07 15:00:00,213.95,214.52,213.88,214.4,318081.0,210.3075,210.8678,210.2387,210.7498,318081.0
2022-11-07 15:30:00,214.39,214.66,213.85,214.25,231044.0,210.74,211.0054,210.2092,210.6024,231044.0
2022-11-08 09:30:00,215.23,215.34,213.86,214.78,171633.0,211.5657,211.6738,210.219,211.1233,171633.0
2022-11-08 10:00:00,214.77,215.64,214.46,215.32,144732.0,211.1135,211.9687,210.8088,211.6541,144732.0
2022-11-08 10:30:00,215.41,216.27,215.41,216.16,107994.0,211.7426,212.588,211.7426,212.4798,107994.0
2022-11-08 11:00:00,216.15,217.2,215.84,217.13,159052.0,212.47,213.5021,212.1653,213.4333,159052.0
2022-11-08 11:30:00,217.2,217.86,217.08,217.41,97749.0,213.5021,214.1509,213.3842,213.7086,97749.0
2022-11-08 12:00:00,217.4,217.69,217.06,217.36,108002.0,213.6987,213.9838,213.3645,213.6594,108002.0
2022-11-08 12:30:00,217.33,217.57,217.08,217.39,59562.0,213.6299,213.8658,213.3842,213.6889,59562.0
2022-11-08 13:00:00,217.32,217.67,215.48,215.57,94896.0,213.6201,213.9641,211.8114,211.8999,94896.0
2022-11-08 13:30:00,215.5,216.01,214.57,214.67,67164.0,211.8311,212.3324,210.9169,211.0152,67164.0
2022-11-08 14:00:00,214.63,215.03,212.99,212.99,125361.0,210.9759,211.3691,209.3638,209.3638,125361.0
2022-11-08 14:30:00,213.01,214.9,212.73,214.47,271240.0,209.3835,211.2413,209.1082,210.8186,271240.0
2022-11-08 15:00:00,214.44,216.0,214.4,215.95,278767.0,210.7891,212.3226,210.7498,212.2734,278767.0
2022-11-08 15:30:00,215.99,216.82,215.43,215.56,313119.0,212.3127,213.1286,211.7623,211.8901,313119.0
2022-11-09 09:30:00,214.18,214.38,212.98,213.19,144445.0,210.5335,210.7301,209.354,209.5604,144445.0
2022-11-09 10:00:00,213.16,214.57,213.04,213.7,105881.0,209.5309,210.9169,209.413,210.0617,105881.0
2022-11-09 10:30:00,213.68,213.88,212.35,212.79,56960.0,210.0421,210.2387,208.7347,209.1672,56960.0
2022-11-09 11:00:00,212.84,213.79,212.82,213.43,28798.0,209.2164,210.1502,209.1967,209.7963,28798.0
2022-11-09 11:30:00,213.27,214.09,212.93,213.26,82741.0,209.639,210.4451,209.3048,209.6292,82741.0
2022-11-09 12:00:00,213.29,213.45,212.66,212.78,120390.0,209.6587,209.816,209.0394,209.1574,120390.0
2022-11-09 12:30:00,212.78,213.13,212.55,212.8,165424.0,209.1574,209.5014,208.9313,209.177,165424.0
2022-11-09 13:00:00,212.81,213.02,211.98,212.08,66794.0,209.1869,209.3933,208.371,208.4693,66794.0
2022-11-09 13:30:00,212.05,212.05,210.9,211.28,98876.0,208.4398,208.4398,207.3094,207.6829,98876.0
2022-11-09 14:00:00,211.27,211.8,211.14,211.64,97933.0,207.6731,208.1941,207.5453,208.0368,97933.0
2022-11-09 14:30:00,211.6,211.6,210.47,210.63,74242.0,207.9975,207.9975,206.8867,207.044,74242.0
2022-11-09 15:00:00,210.52,211.47,210.52,211.06,151333.0,206.9359,207.8697,206.9359,207.4667,151333.0
2022-11-09 15:30:00,211.09,211.14,210.03,210.33,388961.0,207.4962,207.5453,206.4542,206.7491,388961.0
2022-11-10 09:30:00,219.44,221.84,218.6,221.84,172141.0,215.704,218.0631,214.8783,218.0631,172141.0
2022-11-10 10:00:00,221.99,222.23,221.32,221.59,292004.0,218.2106,218.4465,217.552,217.8174,292004.0
2022-11-10 10:30:00,221.75,222.19,220.3,222.05,103304.0,217.9747,218.4072,216.5494,218.2696,103304.0
2022-11-10 11:00:00,222.14,222.29,221.27,222.16,114543.0,218.358,218.5055,217.5028,218.3777,114543.0
2022-11-10 11:30:00,222.23,223.06,222.23,222.95,59831.0,218.4465,219.2624,218.4465,219.1542,59831.0
2022-11-10 12:00:00,222.88,223.02,222.32,222.37,68574.0,219.0854,219.223,218.535,218.5841,68574.0
2022-11-10 12:30:00,222.3,222.3,221.37,221.37,69795.0,218.5153,218.5153,217.6011,217.6011,69795.0
2022-11-10 13:00:00,221.38,222.45,221.34,222.18,46070.0,217.611,218.6627,217.5716,218.3973,46070.0
2022-11-10 13:30:00,222.3,222.77,221.84,222.63,65711.0,218.5153,218.9773,218.0631,218.8397,65711.0
2022-11-10 14:00:00,222.57,222.95,222.46,222.84,95574.0,218.7807,219.1542,218.6726,219.0461,95574.0
2022-11-10 14:30:00,222.84,223.27,222.59,223.22,125494.0,219.0461,219.4688,218.8004,219.4196,125494.0
2022-11-10 15:00:00,223.15,224.02,223.01,223.99,150416.0,219.3508,220.206,219.2132,220.1765,150416.0
2022-11-10 15:30:00,223.98,225.23,223.95,224.93,217772.0,220.1667,221.3954,220.1372,221.1005,217772.0
2022-11-11 09:30:00,225.12,226.28,224.39,225.58,165955.0,221.2873,222.4275,220.5697,221.7395,165955.0
2022-11-11 10:00:00,225.35,227.52,224.82,227.35,234142.0,221.5134,223.6464,220.9924,223.4793,234142.0
2022-11-11 10:30:00,227.46,227.75,226.6,227.05,106773.0,223.5875,223.8725,222.7421,223.1844,106773.0
2022-11-11 11:00:00,227.21,227.58,225.41,225.43,103186.0,223.3417,223.7054,221.5724,221.592,103186.0
2022-11-11 11:30:00,225.4,226.31,225.21,226.08,109316.0,221.5625,222.457,221.3758,222.2309,109316.0
2022-11-11 12:00:00,226.05,226.78,225.71,226.63,110937.0,222.2015,222.919,221.8672,222.7716,110937.0
2022-11-11 12:30:00,226.63,227.08,226.15,226.84,193486.0,222.7716,223.2139,222.2998,222.978,193486.0
2022-11-11 13:00:00,226.92,227.93,226.92,227.9,251373.0,223.0566,224.0494,223.0566,224.02,251373.0
2022-11-11 13:30:00,227.9,228.25,227.58,228.13,120345.0,224.02,224.364,223.7054,224.246,120345.0
2022-11-11 14:00:00,228.16,228.51,227.81,228.49,341904.0,224.2755,224.6196,223.9315,224.5999,341904.0
2022-11-11 14:30:00,228.43,228.87,228.4,228.81,122535.0,224.5409,224.9734,224.5114,224.9145,122535.0
2022-11-11 15:00:00,228.77,228.79,227.42,228.19,159712.0,224.8751,224.8948,223.5481,224.305,159712.0
2022-11-11 15:30:00,228.23,228.74,227.89,228.39,226155.0,224.3443,224.8457,224.0101,224.5016,226155.0
2022-11-14 09:30:00,226.79,227.1,225.52,226.47,106991.0,222.9289,223.2336,221.6805,222.6143,106991.0
2022-11-14 10:00:00,226.44,227.6,226.44,226.86,117043.0,222.5848,223.7251,222.5848,222.9977,117043.0
2022-11-14 10:30:00,226.66,227.47,226.6,227.14,153061.0,222.8011,223.5973,222.7421,223.2729,153061.0
2022-11-14 11:00:00,227.21,227.24,225.9,226.09,547227.0,223.3417,223.3712,222.054,222.2408,547227.0
2022-11-14 11:30:00,225.99,227.37,225.99,226.98,137399.0,222.1425,223.499,222.1425,223.1156,137399.0
2022-11-14 12:00:00,226.99,227.6,226.79,227.43,92709.0,223.1255,223.7251,222.9289,223.558,92709.0
2022-11-14 12:30:00,227.43,227.94,227.41,227.6,61211.0,223.558,224.0593,223.5383,223.7251,61211.0
2022-11-14 13:00:00,227.5,228.62,227.44,228.55,82614.0,223.6268,224.7277,223.5678,224.6589,82614.0
2022-11-14 13:30:00,228.55,228.72,228.33,228.72,129917.0,224.6589,224.826,224.4426,224.826,129917.0
2022-11-14 14:00:00,228.71,228.75,228.15,228.58,181677.0,224.8162,224.8555,224.2657,224.6884,181677.0
2022-11-14 14:30:00,228.55,228.62,227.7,228.01,137120.0,224.6589,224.7277,223.8234,224.1281,137120.0
2022-11-14 15:00:00,228.03,228.53,227.26,227.47,185101.0,224.1477,224.6392,223.3909,223.5973,185101.0
2022-11-14 15:30:00,227.46,227.48,225.55,225.77,198311.0,223.5875,223.6071,221.71,221.9262,198311.0
2022-11-15 09:30:00,230.18,231.15,229.44,230.52,172161.0,226.2611,227.2146,225.5337,226.5954,172161.0
2022-11-15 10:00:00,230.52,230.91,229.87,230.67,203967.0,226.5954,226.9787,225.9564,226.7428,203967.0
2022-11-15 10:30:00,230.64,230.84,229.47,229.86,74514.0,226.7133,226.9099,225.5632,225.9466,74514.0
2022-11-15 11:00:00,229.83,230.28,229.2,229.82,166353.0,225.9171,226.3594,225.2978,225.9073,166353.0
2022-11-15 11:30:00,229.97,230.8,229.97,230.64,99874.0,226.0547,226.8706,226.0547,226.7133,99874.0
2022-11-15 12:00:00,230.65,230.65,229.84,229.85,92033.0,226.7231,226.7231,225.9269,225.9368,92033.0
2022-11-15 12:30:00,229.85,230.14,229.45,229.72,63754.0,225.9368,226.2218,225.5436,225.809,63754.0
2022-11-15 13:00:00,229.77,229.93,227.17,227.37,96244.0,225.8581,226.0154,223.3024,223.499,96244.0
2022-11-15 13:30:00,227.34,227.9,226.05,227.37,99064.0,223.4695,224.02,222.2015,223.499,99064.0
2022-11-15 14:00:00,227.3,228.97,226.28,228.57,164630.0,223.4302,225.0717,222.4275,224.6786,164630.0
2022-11-15 14:30:00,228.62,229.03,227.83,228.74,127295.0,224.7277,225.1307,223.9512,224.8457,127295.0
2022-11-15 15:00:00,228.76,229.27,228.34,228.88,228582.0,224.8653,225.3666,224.4525,224.9833,228582.0
2022-11-15 15:30:00,228.83,228.96,227.86,228.41,169704.0,224.9341,225.0619,223.9806,224.5213,169704.0
2022-11-16 09:30:00,227.03,227.58,226.28,226.74,157754.0,223.1648,223.7054,222.4275,222.8797,157754.0
2022-11-16 10:00:00,226.7,227.05,225.88,226.35,153039.0,222.8404,223.1844,222.0344,222.4963,153039.0
2022-11-16 10:30:00,226.43,226.9,225.64,225.83,34144.0,222.575,223.037,221.7984,221.9852,34144.0
2022-11-16 11:00:00,225.99,226.91,225.97,226.73,77336.0,222.1425,223.0468,222.1228,222.8699,77336.0
2022-11-16 11:30:00,226.73,227.15,226.56,226.87,77178.0,222.8699,223.2827,222.7028,223.0075,77178.0
2022-11-16 12:00:00,226.8,226.93,226.47,226.82,229310.0,222.9387,223.0665,222.6143,222.9583,229310.0
2022-11-16 12:30:00,226.85,227.73,226.71,227.16,58799.0,222.9878,223.8529,222.8502,223.2926,58799.0
2022-11-16 13:00:00,227.05,227.36,226.94,227.17,38337.0,223.1844,223.4892,223.0763,223.3024,38337.0
2022-11-16 13:30:00,227.19,227.23,226.25,226.33,183646.0,223.322,223.3614,222.3981,222.4767,183646.0
2022-11-16 14:00:00,226.35,226.73,226.21,226.56,35299.0,222.4963,222.8699,222.3587,222.7028,35299.0
2022-11-16 14:30:00,226.4,226.77,226.04,226.74,93933.0,222.5455,222.9092,222.1916,222.8797,93933.0
2022-11-16 15:00:00,226.71,226.79,225.87,226.08,109683.0,222.8502,222.9289,222.0245,222.2309,109683.0
2022-11-16 15:30:00,226.07,226.74,225.83,226.25,285257.0,222.2211,222.8797,221.9852,222.3981,285257.0
2022-11-17 09:30:00,223.34,223.99,222.63,223.16,125752.0,219.5376,220.1765,218.8397,219.3607,125752.0
2022-11-17 10:00:00,223.11,224.43,222.97,224.24,275984.0,219.3115,220.609,219.1739,220.4223,275984.0
2022-11-17 10:30:00,224.18,224.21,223.26,223.33,68137.0,220.3633,220.3928,219.459,219.5278,68137.0
2022-11-17 11:00:00,223.37,223.83,223.15,223.77,120895.0,219.5671,220.0193,219.3508,219.9603,120895.0
2022-11-17 11:30:00,223.85,225.07,223.67,225.0,96730.0,220.0389,221.2381,219.862,221.1693,96730.0
2022-11-17 12:00:00,225.14,225.38,224.8,224.87,94901.0,221.3069,221.5429,220.9727,221.0415,94901.0
2022-11-17 12:30:00,224.84,225.88,224.64,225.75,103833.0,221.0121,222.0344,220.8155,221.9066,103833.0
2022-11-17 13:00:00,225.82,226.14,225.59,225.79,115025.0,221.9754,222.2899,221.7493,221.9459,115025.0
2022-11-17 13:30:00,225.77,226.13,225.34,225.68,66891.0,221.9262,222.2801,221.5035,221.8378,66891.0
2022-11-17 14:00:00,225.66,225.82,224.57,224.78,99849.0,221.8181,221.9754,220.7467,220.9531,99849.0
2022-11-17 14:30:00,224.76,224.89,224.38,224.71,85586.0,220.9334,221.0612,220.5599,220.8843,85586.0
2022-11-17 15:00:00,224.76,224.82,223.76,223.97,144993.0,220.9334,220.9924,219.9504,220.1569,144993.0
2022-11-17 15:30:00,223.91,225.29,223.91,225.24,114067.0,220.0979,221.4544,220.0979,221.4052,114067.0
2022-11-18 09:30:00,227.47,227.55,225.74,225.95,131029.0,223.5973,223.6759,221.8967,222.1032,131029.0
2022-11-18 10:00:00,226.08,226.08,224.91,225.36,255510.0,222.2309,222.2309,221.0809,221.5232,255510.0
2022-11-18 10:30:00,225.38,225.64,224.68,224.86,72629.0,221.5429,221.7984,220.8548,221.0317,72629.0
2022-11-18 11:00:00,224.91,225.61,224.51,225.35,111363.0,221.0809,221.7689,220.6877,221.5134,111363.0
2022-11-18 11:30:00,225.46,225.7,224.78,225.16,91954.0,221.6215,221.8574,220.9531,221.3266,91954.0
2022-11-18 12:00:00,225.17,225.28,223.89,224.42,108168.0,221.3364,221.4446,220.0782,220.5992,108168.0
2022-11-18 12:30:00,224.31,224.6,223.94,224.34,100198.0,220.4911,220.7761,220.1274,220.5206,100198.0
2022-11-18 13:00:00,224.35,224.9,224.29,224.89,58222.0,220.5304,221.071,220.4714,221.0612,58222.0
2022-11-18 13:30:00,225.02,225.04,224.16,224.37,56082.0,221.189,221.2087,220.3436,220.5501,56082.0
2022-11-18 14:00:00,224.43,224.87,224.4,224.6,113161.0,220.609,221.0415,220.5795,220.7761,113161.0
2022-11-18 14:30:00,224.66,224.96,224.35,224.96,152316.0,220.8351,221.13,220.5304,221.13,152316.0
2022-11-18 15:00:00,224.86,225.65,224.86,225.63,149062.0,221.0317,221.8083,221.0317,221.7886,149062.0
2022-11-18 15:30:00,225.68,226.32,225.21,225.73,388070.0,221.8378,222.4669,221.3758,221.8869,388070.0
2022-11-21 09:30:00,224.62,225.44,224.24,224.83,126025.0,220.7958,221.6018,220.4223,221.0022,126025.0
2022-11-21 10:00:00,224.87,224.94,223.73,223.9,143800.0,221.0415,221.1104,219.921,220.0881,143800.0
2022-11-21 10:30:00,223.82,224.08,223.4,223.77,667052.0,220.0094,220.265,219.5966,219.9603,667052.0
2022-11-21 11:00:00,223.76,224.27,223.6,223.83,101834.0,219.9504,220.4518,219.7932,220.0193,101834.0
2022-11-21 11:30:00,223.81,224.03,223.19,223.45,53978.0,219.9996,220.2158,219.3901,219.6457,53978.0
2022-11-21 12:00:00,223.44,223.83,223.26,223.34,129889.0,219.6359,220.0193,219.459,219.5376,129889.0
2022-11-21 12:30:00,223.32,223.86,223.19,223.32,82072.0,219.5179,220.0487,219.3901,219.5179,82072.0
2022-11-21 13:00:00,223.29,224.14,223.29,224.11,78490.0,219.4884,220.324,219.4884,220.2945,78490.0
2022-11-21 13:30:00,224.13,224.57,224.0,224.08,68768.0,220.3141,220.7467,220.1864,220.265,68768.0
2022-11-21 14:00:00,224.09,224.42,223.86,223.95,239948.0,220.2748,220.5992,220.0487,220.1372,239948.0
2022-11-21 14:30:00,223.93,224.11,223.73,223.87,139966.0,220.1175,220.2945,219.921,220.0586,139966.0
2022-11-21 15:00:00,223.84,224.17,223.6,223.7,191050.0,220.0291,220.3535,219.7932,219.8915,191050.0
2022-11-21 15:30:00,223.72,224.12,223.54,223.77,127197.0,219.9111,220.3043,219.7342,219.9603,127197.0
2022-11-22 09:30:00,224.64,224.91,223.25,223.52,140353.0,220.8155,221.0809,219.4491,219.7145,140353.0
2022-11-22 10:00:00,223.6,224.87,223.6,224.67,176171.0,219.7932,221.0415,219.7932,220.845,176171.0
2022-11-22 10:30:00,224.61,225.29,224.23,225.25,108502.0,220.786,221.4544,220.4124,221.4151,108502.0
2022-11-22 11:00:00,225.17,225.25,224.72,225.16,43922.0,221.3364,221.4151,220.8941,221.3266,43922.0
2022-11-22 11:30:00,225.12,225.18,224.74,225.06,72886.0,221.2873,221.3463,220.9138,221.2283,72886.0
2022-11-22 12:00:00,225.16,225.47,225.09,225.21,57198.0,221.3266,221.6313,221.2578,221.3758,57198.0
2022-11-22 12:30:00,225.21,225.35,225.11,225.22,63666.0,221.3758,221.5134,221.2775,221.3856,63666.0
2022-11-22 13:00:00,225.31,225.93,225.12,225.88,91039.0,221.4741,222.0835,221.2873,222.0344,91039.0
2022-11-22 13:30:00,225.88,226.13,225.77,226.06,99085.0,222.0344,222.2801,221.9262,222.2113,99085.0
2022-11-22 14:00:00,226.07,226.19,225.7,225.93,139247.0,222.2211,222.3391,221.8574,222.0835,139247.0
2022-11-22 14:30:00,225.92,226.24,225.8,226.17,280601.0,222.0737,222.3882,221.9557,222.3194,280601.0
2022-11-22 15:00:00,226.13,226.64,226.12,226.59,238558.0,222.2801,222.7814,222.2703,222.7323,238558.0
2022-11-22 15:30:00,226.57,227.06,226.52,226.96,194739.0,222.7126,223.1943,222.6635,223.096,194739.0
2022-11-23 09:30:00,226.83,228.72,226.83,228.4,128387.0,222.9682,224.826,222.9682,224.5114,128387.0
2022-11-23 10:00:00,228.5,228.93,228.05,228.86,157155.0,224.6097,225.0324,224.1674,224.9636,157155.0
2022-11-23 10:30:00,228.95,229.33,228.85,229.16,124068.0,225.0521,225.4256,224.9538,225.2585,124068.0
2022-11-23 11:00:00,229.19,229.38,228.92,229.05,91772.0,225.288,225.4748,225.0226,225.1504,91772.0
2022-11-23 11:30:00,229.04,229.04,227.48,227.82,75048.0,225.1406,225.1406,223.6071,223.9413,75048.0
2022-11-23 12:00:00,227.77,228.33,227.75,228.09,123692.0,223.8922,224.4426,223.8725,224.2067,123692.0
2022-11-23 12:30:00,228.14,228.24,227.08,227.34,61950.0,224.2559,224.3542,223.2139,223.4695,61950.0
2022-11-23 13:00:00,227.36,228.05,227.28,228.05,42872.0,223.4892,224.1674,223.4105,224.1674,42872.0
2022-11-23 13:30:00,228.11,228.5,228.1,228.33,118308.0,224.2264,224.6097,224.2166,224.4426,118308.0
2022-11-23 14:00:00,228.58,229.55,227.93,229.23,118738.0,224.6884,225.6419,224.0494,225.3273,118738.0
2022-11-23 14:30:00,229.2,229.45,228.54,229.15,128332.0,225.2978,225.5436,224.6491,225.2487,128332.0
2022-11-23 15:00:00,229.17,229.63,228.86,229.31,129859.0,225.2683,225.7205,224.9636,225.406,129859.0
2022-11-23 15:30:00,229.27,229.27,228.7,229.1,318439.0,225.3666,225.3666,224.8063,225.1995,318439.0
2022-11-25 09:30:00,228.32,228.67,227.84,228.57,110098.0,224.4328,224.7769,223.961,224.6786,110098.0
2022-11-25 10:00:00,228.6,228.94,228.41,228.72,108745.0,224.708,225.0423,224.5213,224.826,108745.0
2022-11-25 10:30:00,228.64,228.81,228.52,228.71,377779.0,224.7474,224.9145,224.6294,224.8162,377779.0
2022-11-25 11:00:00,228.8,229.0,228.44,228.46,100577.0,224.9046,225.1012,224.5508,224.5704,100577.0
2022-11-25 11:30:00,228.48,228.73,228.2,228.63,76346.0,224.5901,224.8358,224.3149,224.7375,76346.0
2022-11-25 12:00:00,228.65,228.76,228.46,228.73,177314.0,224.7572,224.8653,224.5704,224.8358,177314.0
2022-11-25 12:30:00,228.75,228.75,228.35,228.48,55792.0,224.8555,224.8555,224.4623,224.5901,55792.0
2022-11-28 09:30:00,226.68,228.0,226.59,227.44,159221.0,222.8207,224.1183,222.7323,223.5678,159221.0
2022-11-28 10:00:00,227.33,227.6,226.35,226.65,596170.0,223.4597,223.7251,222.4963,222.7912,596170.0
2022-11-28 10:30:00,226.69,226.97,226.26,226.33,114631.0,222.8306,223.1058,222.4079,222.4767,114631.0
2022-11-28 11:00:00,226.31,226.69,226.16,226.47,144943.0,222.457,222.8306,222.3096,222.6143,144943.0
2022-11-28 11:30:00,226.5,226.85,226.35,226.79,172057.0,222.6438,222.9878,222.4963,222.9289,172057.0
2022-11-28 12:00:00,226.74,227.12,226.01,226.59,95405.0,222.8797,223.2532,222.1621,222.7323,95405.0
2022-11-28 12:30:00,226.52,226.85,225.91,225.92,85885.0,222.6635,222.9878,222.0638,222.0737,85885.0
2022-11-28 13:00:00,225.9,226.2,225.86,226.08,70044.0,222.054,222.3489,222.0147,222.2309,70044.0
2022-11-28 13:30:00,226.08,226.09,225.19,225.22,228302.0,222.2309,222.2408,221.3561,221.3856,228302.0
2022-11-28 14:00:00,225.19,225.3,224.68,224.77,121411.0,221.3561,221.4642,220.8548,220.9432,121411.0
2022-11-28 14:30:00,224.77,225.14,224.69,224.95,164910.0,220.9432,221.3069,220.8646,221.1202,164910.0
2022-11-28 15:00:00,224.94,225.0,224.3,224.35,252817.0,221.1104,221.1693,220.4813,220.5304,252817.0
2022-11-28 15:30:00,224.36,225.06,224.28,224.86,214496.0,220.5402,221.2283,220.4616,221.0317,214496.0
2022-11-29 09:30:00,225.25,225.25,224.07,224.31,161148.0,221.4151,221.4151,220.2552,220.4911,161148.0
2022-11-29 10:00:00,224.4,225.11,224.05,225.07,181669.0,220.5795,221.2775,220.2355,221.2381,181669.0
2022-11-29 10:30:00,225.16,225.32,224.56,224.6,72705.0,221.3266,221.4839,220.7368,220.7761,72705.0
2022-11-29 11:00:00,224.6,224.72,222.48,222.86,163762.0,220.7761,220.8941,218.6922,219.0658,163762.0
2022-11-29 11:30:00,222.83,223.47,222.71,223.47,60499.0,219.0363,219.6654,218.9183,219.6654,60499.0
2022-11-29 12:00:00,223.44,223.5,223.14,223.25,75891.0,219.6359,219.6949,219.341,219.4491,75891.0
2022-11-29 12:30:00,223.26,223.8,223.2,223.55,59434.0,219.459,219.9898,219.4,219.744,59434.0
2022-11-29 13:00:00,223.56,223.58,222.72,222.74,68980.0,219.7538,219.7735,218.9282,218.9478,68980.0
2022-11-29 13:30:00,222.71,223.45,222.68,223.42,98086.0,218.9183,219.6457,218.8888,219.6162,98086.0
2022-11-29 14:00:00,223.44,224.03,223.19,223.25,135208.0,219.6359,220.2158,219.3901,219.4491,135208.0
2022-11-29 14:30:00,223.22,223.26,222.86,223.19,113724.0,219.4196,219.459,219.0658,219.3901,113724.0
2022-11-29 15:00:00,223.2,223.5,223.03,223.26,244875.0,219.4,219.6949,219.2329,219.459,244875.0
2022-11-29 15:30:00,223.25,223.58,223.11,223.44,154149.0,219.4491,219.7735,219.3115,219.6359,154149.0
2022-11-30 09:30:00,223.69,224.56,223.53,224.24,202130.0,219.8816,220.7368,219.7244,220.4223,202130.0
2022-11-30 10:00:00,224.27,224.4,223.61,223.77,173473.0,220.4518,220.5795,219.803,219.9603,173473.0
2022-11-30 10:30:00,223.83,224.0,223.37,223.48,66494.0,220.0193,220.1864,219.5671,219.6752,66494.0
2022-11-30 11:00:00,223.52,224.01,223.21,223.89,75887.0,219.7145,220.1962,219.4098,220.0782,75887.0
2022-11-30 11:30:00,223.92,224.24,223.81,223.99,166487.0,220.1077,220.4223,219.9996,220.1765,166487.0
2022-11-30 12:00:00,224.03,224.15,223.03,223.35,135767.0,220.2158,220.3338,219.2329,219.5474,135767.0
2022-11-30 12:30:00,223.36,223.67,223.16,223.53,39171.0,219.5573,219.862,219.3607,219.7244,39171.0
2022-11-30 13:00:00,223.55,224.17,223.55,223.98,72898.0,219.744,220.3535,219.744,220.1667,72898.0
2022-11-30 13:30:00,223.8,227.5,223.64,227.32,199465.0,219.9898,223.6268,219.8325,223.4498,199465.0
2022-11-30 14:00:00,227.55,230.07,227.53,229.83,165183.0,223.6759,226.153,223.6563,225.9171,165183.0
2022-11-30 14:30:00,229.88,229.88,228.97,229.61,168357.0,225.9662,225.9662,225.0717,225.7008,168357.0
2022-11-30 15:00:00,229.68,231.12,229.53,231.11,209567.0,225.7697,227.1851,225.6222,227.1753,209567.0
2022-11-30 15:30:00,231.1,232.6,231.06,232.55,294823.0,227.1655,228.6399,227.1262,228.5908,294823.0
2022-12-01 09:30:00,233.13,234.09,232.75,233.67,143770.0,229.1609,230.1046,228.7874,229.6917,143770.0
2022-12-01 10:00:00,233.82,234.19,231.03,231.1,268778.0,229.8392,230.2029,227.0967,227.1655,268778.0
2022-12-01 10:30:00,231.11,232.87,230.74,232.87,121893.0,227.1753,228.9053,226.8116,228.9053,121893.0
2022-12-01 11:00:00,232.87,232.87,231.8,232.15,123976.0,228.9053,228.9053,227.8536,228.1976,123976.0
2022-12-01 11:30:00,232.22,232.66,231.91,232.28,109249.0,228.2664,228.6989,227.9617,228.3254,109249.0
2022-12-01 12:00:00,232.32,232.5,231.51,232.42,151643.0,228.3647,228.5416,227.5685,228.463,151643.0
2022-12-01 12:30:00,232.44,232.82,232.36,232.65,64815.0,228.4827,228.8562,228.404,228.6891,64815.0
2022-12-01 13:00:00,232.66,233.12,232.25,232.47,99232.0,228.6989,229.1511,228.2959,228.5122,99232.0
2022-12-01 13:30:00,232.48,232.96,232.27,232.77,66944.0,228.522,228.9938,228.3156,228.807,66944.0
2022-12-01 14:00:00,232.79,233.06,232.34,232.84,121485.0,228.8267,229.0921,228.3844,228.8759,121485.0
2022-12-01 14:30:00,232.87,233.35,232.7,233.27,101918.0,228.9053,229.3772,228.7382,229.2985,101918.0
2022-12-01 15:00:00,233.27,233.52,232.72,232.92,267272.0,229.2985,229.5443,228.7579,228.9545,267272.0
2022-12-01 15:30:00,232.86,233.59,232.85,232.92,358776.0,228.8955,229.6131,228.8857,228.9545,358776.0
2022-12-02 09:30:00,229.31,230.5,229.31,229.95,186415.0,225.406,226.5757,225.406,226.0351,186415.0
2022-12-02 10:00:00,229.89,231.11,229.64,230.44,382678.0,225.9761,227.1753,225.7303,226.5167,382678.0
2022-12-02 10:30:00,230.43,231.25,230.19,230.62,71053.0,226.5069,227.3129,226.271,226.6937,71053.0
2022-12-02 11:00:00,230.53,231.08,230.26,231.0,124083.0,226.6052,227.1458,226.3398,227.0672,124083.0
2022-12-02 11:30:00,231.01,231.9,230.88,231.36,131217.0,227.077,227.9519,226.9492,227.4211,131217.0
2022-12-02 12:00:00,231.33,231.97,231.22,231.41,102993.0,227.3916,228.0207,227.2834,227.4702,102993.0
2022-12-02 12:30:00,231.52,231.52,230.99,231.03,96365.0,227.5783,227.5783,227.0574,227.0967,96365.0
2022-12-02 13:00:00,230.97,231.24,230.69,231.19,126175.0,227.0377,227.3031,226.7625,227.2539,126175.0
2022-12-02 13:30:00,231.18,231.47,231.04,231.28,116578.0,227.2441,227.5292,227.1065,227.3424,116578.0
2022-12-02 14:00:00,231.34,231.46,230.92,231.3,228839.0,227.4014,227.5193,226.9885,227.3621,228839.0
2022-12-02 14:30:00,231.27,232.25,231.15,232.2,170839.0,227.3326,228.2959,227.2146,228.2468,170839.0
2022-12-02 15:00:00,232.22,233.07,232.08,232.43,304632.0,228.2664,229.1019,228.1288,228.4728,304632.0
2022-12-02 15:30:00,232.42,232.49,231.73,232.37,441406.0,228.463,228.5318,227.7848,228.4139,441406.0
2022-12-05 09:30:00,230.7,231.33,230.13,230.35,207103.0,226.7723,227.3916,226.212,226.4282,207103.0
2022-12-05 10:00:00,230.33,230.33,229.09,229.84,154095.0,226.4086,226.4086,225.1897,225.9269,154095.0
2022-12-05 10:30:00,229.78,230.56,229.49,230.32,241006.0,225.868,226.6347,225.5829,226.3988,241006.0
2022-12-05 11:00:00,230.39,230.8,229.61,229.73,678743.0,226.4676,226.8706,225.7008,225.8188,678743.0
2022-12-05 11:30:00,229.74,229.77,228.84,228.95,131225.0,225.8286,225.8581,224.944,225.0521,131225.0
2022-12-05 12:00:00,228.94,229.39,228.77,229.16,124973.0,225.0423,225.4846,224.8751,225.2585,124973.0
2022-12-05 12:30:00,229.09,229.21,228.31,228.44,130699.0,225.1897,225.3077,224.423,224.5508,130699.0
2022-12-05 13:00:00,228.35,228.84,228.29,228.52,108325.0,224.4623,224.944,224.4033,224.6294,108325.0
2022-12-05 13:30:00,228.56,228.83,227.65,227.7,106242.0,224.6687,224.9341,223.7742,223.8234,106242.0
2022-12-05 14:00:00,227.69,228.07,227.5,227.56,358849.0,223.8135,224.1871,223.6268,223.6857,358849.0
2022-12-05 14:30:00,227.53,227.6,227.08,227.51,352523.0,223.6563,223.7251,223.2139,223.6366,352523.0
2022-12-05 15:00:00,227.52,227.77,227.32,227.39,262579.0,223.6464,223.8922,223.4498,223.5186,262579.0
2022-12-05 15:30:00,227.38,228.27,227.34,228.17,329905.0,223.5088,224.3837,223.4695,224.2854,329905.0
2022-12-06 09:30:00,227.83,228.13,225.85,225.94,136297.0,223.9512,224.246,222.0049,222.0933,136297.0
2022-12-06 10:00:00,225.76,225.97,224.99,225.15,188042.0,221.9164,222.1228,221.1595,221.3168,188042.0
2022-12-06 10:30:00,225.19,225.39,224.5,224.86,158105.0,221.3561,221.5527,220.6778,221.0317,158105.0
2022-12-06 11:00:00,224.86,225.17,224.42,225.08,106471.0,221.0317,221.3364,220.5992,221.248,106471.0
2022-12-06 11:30:00,225.05,225.31,224.8,224.88,57944.0,221.2185,221.4741,220.9727,221.0514,57944.0
2022-12-06 12:00:00,224.91,225.12,224.13,224.6,153542.0,221.0809,221.2873,220.3141,220.7761,153542.0
2022-12-06 12:30:00,224.58,224.74,224.17,224.32,51253.0,220.7565,220.9138,220.3535,220.5009,51253.0
2022-12-06 13:00:00,224.23,224.48,223.61,223.67,91802.0,220.4124,220.6582,219.803,219.862,91802.0
2022-12-06 13:30:00,223.61,224.13,223.39,223.89,100960.0,219.803,220.3141,219.5867,220.0782,100960.0
2022-12-06 14:00:00,223.87,223.91,222.92,222.92,129159.0,220.0586,220.0979,219.1247,219.1247,129159.0
2022-12-06 14:30:00,222.92,223.43,222.6,223.24,167504.0,219.1247,219.6261,218.8102,219.4393,167504.0
2022-12-06 15:00:00,223.27,223.74,222.8,222.87,273751.0,219.4688,219.9308,219.0068,219.0756,273751.0
2022-12-06 15:30:00,222.88,224.24,222.86,223.99,336174.0,219.0854,220.4223,219.0658,220.1765,336174.0
2022-12-07 09:30:00,223.11,224.81,222.53,222.66,202811.0,219.3115,220.9826,218.7414,218.8692,202811.0
2022-12-07 10:00:00,222.61,223.83,222.17,223.65,289084.0,218.82,220.0193,218.3875,219.8423,289084.0
2022-12-07 10:30:00,223.64,224.46,222.74,224.21,172462.0,219.8325,220.6385,218.9478,220.3928,172462.0
2022-12-07 11:00:00,224.23,224.61,222.59,222.69,118013.0,220.4124,220.786,218.8004,218.8987,118013.0
2022-12-07 11:30:00,222.61,223.36,222.5,223.19,113229.0,218.82,219.5573,218.7119,219.3901,113229.0
2022-12-07 12:00:00,223.23,223.35,222.76,222.88,65738.0,219.4295,219.5474,218.9675,219.0854,65738.0
2022-12-07 12:30:00,222.96,223.69,222.72,223.5,48280.0,219.1641,219.8816,218.9282,219.6949,48280.0
2022-12-07 13:00:00,223.49,224.08,223.34,223.87,103000.0,219.685,220.265,219.5376,220.0586,103000.0
2022-12-07 13:30:00,223.84,223.89,223.12,223.24,89456.0,220.0291,220.0782,219.3213,219.4393,89456.0
2022-12-07 14:00:00,223.17,223.43,222.74,223.23,169172.0,219.3705,219.6261,218.9478,219.4295,169172.0
2022-12-07 14:30:00,223.24,223.59,222.89,223.03,164996.0,219.4393,219.7833,219.0953,219.2329,164996.0
2022-12-07 15:00:00,223.01,223.3,222.53,222.95,140247.0,219.2132,219.4983,218.7414,219.1542,140247.0
2022-12-07 15:30:00,222.96,223.43,222.94,223.24,477379.0,219.1641,219.6261,219.1444,219.4393,477379.0
2022-12-08 09:30:00,224.37,225.08,222.97,225.08,174893.0,220.5501,221.248,219.1739,221.248,174893.0
2022-12-08 10:00:00,225.11,226.02,225.03,225.83,169790.0,221.2775,222.172,221.1988,221.9852,169790.0
2022-12-08 10:30:00,225.86,226.2,225.42,225.73,621811.0,222.0147,222.3489,221.5822,221.8869,621811.0
2022-12-08 11:00:00,225.76,225.95,224.62,225.23,168416.0,221.9164,222.1032,220.7958,221.3954,168416.0
2022-12-08 11:30:00,225.17,225.7,225.06,225.48,89764.0,221.3364,221.8574,221.2283,221.6412,89764.0
2022-12-08 12:00:00,225.39,225.64,224.97,225.06,58325.0,221.5527,221.7984,221.1398,221.2283,58325.0
2022-12-08 12:30:00,225.06,225.48,224.92,225.45,65219.0,221.2283,221.6412,221.0907,221.6117,65219.0
2022-12-08 13:00:00,225.41,225.85,225.31,225.85,173177.0,221.5724,222.0049,221.4741,222.0049,173177.0
2022-12-08 13:30:00,225.91,226.37,225.69,225.73,390698.0,222.0638,222.516,221.8476,221.8869,390698.0
2022-12-08 14:00:00,225.74,225.74,224.47,224.97,181231.0,221.8967,221.8967,220.6484,221.1398,181231.0
2022-12-08 14:30:00,224.94,225.57,224.71,225.3,272974.0,221.1104,221.7296,220.8843,221.4642,272974.0
2022-12-08 15:00:00,225.28,225.91,224.89,225.83,378931.0,221.4446,222.0638,221.0612,221.9852,378931.0
2022-12-08 15:30:00,225.83,226.07,224.98,225.71,309102.0,221.9852,222.2211,221.1497,221.8672,309102.0
2022-12-09 09:30:00,224.75,225.94,224.16,225.24,174779.0,220.9236,222.0933,220.3436,221.4052,174779.0
2022-12-09 10:00:00,225.39,225.85,224.51,225.36,300136.0,221.5527,222.0049,220.6877,221.5232,300136.0
2022-12-09 10:30:00,225.36,226.55,225.32,226.54,433953.0,221.5232,222.6929,221.4839,222.6831,433953.0
2022-12-09 11:00:00,226.6,226.72,225.89,226.26,784587.0,222.7421,222.86,222.0442,222.4079,784587.0
2022-12-09 11:30:00,226.24,226.7,225.81,226.51,159808.0,222.3882,222.8404,221.9655,222.6536,159808.0
2022-12-09 12:00:00,226.54,226.63,226.02,226.18,161205.0,222.6831,222.7716,222.172,222.3292,161205.0
2022-12-09 12:30:00,226.22,226.54,225.99,226.06,58862.0,222.3686,222.6831,222.1425,222.2113,58862.0
2022-12-09 13:00:00,226.02,226.03,225.25,225.57,71240.0,222.172,222.1818,221.4151,221.7296,71240.0
2022-12-09 13:30:00,225.57,225.94,225.51,225.73,137345.0,221.7296,222.0933,221.6706,221.8869,137345.0
2022-12-09 14:00:00,225.76,225.81,225.14,225.74,104100.0,221.9164,221.9655,221.3069,221.8967,104100.0
2022-12-09 14:30:00,225.65,225.84,225.5,225.69,232921.0,221.8083,221.995,221.6608,221.8476,232921.0
2022-12-09 15:00:00,225.65,225.95,225.43,225.45,273275.0,221.8083,222.1032,221.592,221.6117,273275.0
2022-12-09 15:30:00,225.35,225.54,223.88,224.0,321685.0,221.5134,221.7001,220.0684,220.1864,321685.0
2022-12-12 09:30:00,224.33,225.32,224.12,225.11,278042.0,220.5107,221.4839,220.3043,221.2775,278042.0
2022-12-12 10:00:00,225.13,225.22,224.59,224.96,242897.0,221.2971,221.3856,220.7663,221.13,242897.0
2022-12-12 10:30:00,224.86,224.88,224.38,224.83,123342.0,221.0317,221.0514,220.5599,221.0022,123342.0
2022-12-12 11:00:00,224.84,225.53,224.74,225.23,698337.0,221.0121,221.6903,220.9138,221.3954,698337.0
2022-12-12 11:30:00,225.25,225.36,224.94,225.21,182551.0,221.4151,221.5232,221.1104,221.3758,182551.0
2022-12-12 12:00:00,225.24,225.46,225.05,225.21,97390.0,221.4052,221.6215,221.2185,221.3758,97390.0
2022-12-12 12:30:00,225.14,225.57,225.14,225.44,131039.0,221.3069,221.7296,221.3069,221.6018,131039.0
2022-12-12 13:00:00,225.41,225.82,224.95,225.22,122769.0,221.5724,221.9754,221.1202,221.3856,122769.0
2022-12-12 13:30:00,225.22,225.64,225.22,225.47,179569.0,221.3856,221.7984,221.3856,221.6313,179569.0
2022-12-12 14:00:00,225.51,225.52,225.17,225.39,128077.0,221.6706,221.6805,221.3364,221.5527,128077.0
2022-12-12 14:30:00,225.38,226.2,225.21,226.12,278897.0,221.5429,222.3489,221.3758,222.2703,278897.0
2022-12-12 15:00:00,226.15,226.91,226.11,226.79,272448.0,222.2998,223.0468,222.2604,222.9289,272448.0
2022-12-12 15:30:00,226.85,227.33,226.6,227.3,266229.0,222.9878,223.4597,222.7421,223.4302,266229.0
2022-12-13 09:30:00,235.09,235.09,232.84,233.76,309937.0,231.6655,231.6655,229.4483,230.3549,309937.0
2022-12-13 10:00:00,233.85,233.85,231.09,231.41,253787.0,230.4436,230.4436,227.7238,228.0391,253787.0
2022-12-13 10:30:00,231.4,231.8,230.25,230.87,188156.0,228.0293,228.4234,226.896,227.507,188156.0
2022-12-13 11:00:00,230.94,231.59,230.55,230.9,214814.0,227.576,228.2165,227.1916,227.5365,214814.0
2022-12-13 11:30:00,230.94,231.71,228.93,229.45,231858.0,227.576,228.3347,225.5952,226.1077,231858.0
2022-12-13 12:00:00,229.45,229.73,227.34,227.56,188209.0,226.1077,226.3836,224.0284,224.2452,188209.0
2022-12-13 12:30:00,227.41,227.92,226.93,227.61,116484.0,224.0974,224.5999,223.6244,224.2945,116484.0
2022-12-13 13:00:00,227.58,228.79,227.3,228.65,149948.0,224.2649,225.4573,223.989,225.3193,149948.0
2022-12-13 13:30:00,228.75,229.05,227.92,228.6,75768.0,225.4179,225.7135,224.5999,225.27,75768.0
2022-12-13 14:00:00,228.55,228.81,228.09,228.65,130455.0,225.2208,225.477,224.7675,225.3193,130455.0
2022-12-13 14:30:00,228.57,229.72,228.32,228.64,183467.0,225.2405,226.3737,224.9941,225.3095,183467.0
2022-12-13 15:00:00,228.59,228.69,227.5,228.66,367080.0,225.2602,225.3587,224.1861,225.3292,367080.0
2022-12-13 15:30:00,228.68,229.53,228.5,228.91,431272.0,225.3489,226.1865,225.1715,225.5755,431272.0
2022-12-14 09:30:00,228.53,230.17,228.53,230.11,226956.0,225.2011,226.8172,225.2011,226.758,226956.0
2022-12-14 10:00:00,230.12,230.48,229.93,230.32,239245.0,226.7679,227.1227,226.5807,226.965,239245.0
2022-12-14 10:30:00,230.13,230.55,229.91,230.32,252621.0,226.7778,227.1916,226.561,226.965,252621.0
2022-12-14 11:00:00,230.33,230.71,230.12,230.6,263801.0,226.9748,227.3493,226.7679,227.2409,263801.0
2022-12-14 11:30:00,230.6,230.79,230.22,230.31,275992.0,227.2409,227.4281,226.8664,226.9551,275992.0
2022-12-14 12:00:00,230.3,230.35,229.74,229.88,215403.0,226.9453,226.9945,226.3934,226.5314,215403.0
2022-12-14 12:30:00,229.88,230.04,229.69,229.7,265440.0,226.5314,226.6891,226.3442,226.354,265440.0
2022-12-14 13:00:00,229.71,230.19,229.6,229.98,38264.0,226.3639,226.8369,226.2555,226.6299,38264.0
2022-12-14 13:30:00,229.99,230.89,229.98,230.5,131049.0,226.6398,227.5267,226.6299,227.1424,131049.0
2022-12-14 14:00:00,230.37,230.39,226.59,227.46,196112.0,227.0143,227.034,223.2893,224.1466,196112.0
2022-12-14 14:30:00,227.4,227.73,225.01,226.87,108618.0,224.0875,224.4127,221.7323,223.5652,108618.0
2022-12-14 15:00:00,226.86,229.89,226.68,226.81,408216.0,223.5554,226.5412,223.378,223.5061,408216.0
2022-12-14 15:30:00,226.78,228.26,226.18,227.42,702848.0,223.4766,224.935,222.8853,224.1072,702848.0
2022-12-15 09:30:00,224.15,224.54,221.84,222.0,183444.0,220.8849,221.2692,218.6085,218.7662,183444.0
2022-12-15 10:00:00,221.99,222.31,221.34,221.93,358060.0,218.7563,219.0717,218.1158,218.6972,358060.0
2022-12-15 10:30:00,221.91,222.28,221.2,221.38,257989.0,218.6775,219.0421,217.9778,218.1552,257989.0
2022-12-15 11:00:00,221.36,221.67,220.41,220.96,69623.0,218.1355,218.441,217.1993,217.7413,69623.0
2022-12-15 11:30:00,220.96,221.12,220.33,220.71,134372.0,217.7413,217.899,217.1205,217.495,134372.0
2022-12-15 12:00:00,220.64,221.12,220.57,220.91,51265.0,217.426,217.899,217.357,217.6921,51265.0
2022-12-15 12:30:00,220.98,221.25,220.17,220.31,112179.0,217.761,218.0271,216.9628,217.1008,112179.0
2022-12-15 13:00:00,220.32,220.4,219.66,219.92,96454.0,217.1107,217.1895,216.4603,216.7165,96454.0
2022-12-15 13:30:00,219.95,220.23,219.62,220.05,74996.0,216.746,217.022,216.4208,216.8446,74996.0
2022-12-15 14:00:00,220.02,220.22,219.75,219.88,111950.0,216.815,217.0121,216.549,216.6771,111950.0
2022-12-15 14:30:00,219.89,220.98,219.88,220.97,144284.0,216.6869,217.761,216.6771,217.7512,144284.0
2022-12-15 15:00:00,220.93,221.24,220.43,221.15,417424.0,217.7118,218.0173,217.219,217.9286,417424.0
2022-12-15 15:30:00,221.18,221.26,220.05,220.64,290924.0,217.9581,218.037,216.8446,217.426,290924.0
2022-12-16 09:30:00,219.9,220.47,219.21,219.96,167399.0,216.6968,217.2585,216.0168,216.7559,167399.0
2022-12-16 10:00:00,219.87,219.88,217.75,217.75,110134.0,216.6672,216.6771,214.5781,214.5781,110134.0
2022-12-16 10:30:00,217.72,218.05,217.24,217.98,222416.0,214.5485,214.8737,214.0755,214.8047,222416.0
2022-12-16 11:00:00,218.03,218.07,217.17,217.37,73699.0,214.854,214.8934,214.0065,214.2036,73699.0
2022-12-16 11:30:00,217.48,217.8,216.83,216.98,197438.0,214.312,214.6274,213.6715,213.8193,197438.0
2022-12-16 12:00:00,216.95,217.38,216.84,217.36,135413.0,213.7897,214.2135,213.6813,214.1938,135413.0
2022-12-16 12:30:00,217.38,217.92,216.76,216.8,131784.0,214.2135,214.7456,213.6025,213.6419,131784.0
2022-12-16 13:00:00,216.88,217.18,216.78,216.79,196439.0,213.7208,214.0164,213.6222,213.6321,196439.0
2022-12-16 13:30:00,216.83,217.32,216.77,217.09,183009.0,213.6715,214.1544,213.6124,213.9277,183009.0
2022-12-16 14:00:00,217.07,217.63,216.99,217.01,317656.0,213.908,214.4598,213.8292,213.8489,317656.0
2022-12-16 14:30:00,216.99,217.86,216.67,217.68,210314.0,213.8292,214.6865,213.5138,214.5091,210314.0
2022-12-16 15:00:00,217.65,218.49,217.35,218.42,332942.0,214.4795,215.3073,214.1839,215.2383,332942.0
2022-12-16 15:30:00,218.41,218.89,217.83,217.88,415193.0,215.2285,215.7015,214.6569,214.7062,415193.0
2022-12-19 09:30:00,218.12,218.12,216.35,216.64,292521.0,214.9427,214.9427,213.1985,213.4843,292521.0
2022-12-19 10:00:00,216.62,217.38,216.01,217.18,194932.0,213.4645,214.2135,212.8634,214.0164,194932.0
2022-12-19 10:30:00,217.22,217.23,215.9,215.9,320251.0,214.0558,214.0657,212.755,212.755,320251.0
2022-12-19 11:00:00,215.96,215.97,215.52,215.84,790812.0,212.8142,212.824,212.3806,212.6959,790812.0
2022-12-19 11:30:00,215.76,215.83,215.08,215.53,139511.0,212.6171,212.6861,211.947,212.3904,139511.0
2022-12-19 12:00:00,215.53,216.03,215.53,215.59,143457.0,212.3904,212.8831,212.3904,212.4496,143457.0
2022-12-19 12:30:00,215.56,216.08,215.43,215.86,163098.0,212.42,212.9324,212.2919,212.7156,163098.0
2022-12-19 13:00:00,215.86,216.17,215.59,215.75,150532.0,212.7156,213.0211,212.4496,212.6072,150532.0
2022-12-19 13:30:00,215.74,215.82,215.05,215.08,231599.0,212.5974,212.6762,211.9174,211.947,231599.0
2022-12-19 14:00:00,215.07,215.1,214.42,214.42,482079.0,211.9371,211.9667,211.2966,211.2966,482079.0
2022-12-19 14:30:00,214.41,215.06,214.3,214.53,221366.0,211.2867,211.9273,211.1783,211.405,221366.0
2022-12-19 15:00:00,214.47,214.59,214.15,214.36,521381.0,211.3459,211.4641,211.0305,211.2375,521381.0
2022-12-19 15:30:00,214.36,215.33,214.08,215.05,367578.0,211.2375,212.1933,210.9615,211.9174,367578.0
2022-12-20 09:30:00,214.18,214.99,213.25,214.89,172074.0,211.0601,211.8583,210.1436,211.7597,172074.0
2022-12-20 10:00:00,214.87,215.78,214.72,215.7,200942.0,211.74,212.6368,211.5922,212.558,200942.0
2022-12-20 10:30:00,215.78,216.27,215.42,215.43,147337.0,212.6368,213.1196,212.282,212.2919,147337.0
2022-12-20 11:00:00,215.43,215.62,213.94,214.08,105518.0,212.2919,212.4791,210.8236,210.9615,105518.0
2022-12-20 11:30:00,214.07,215.1,214.07,215.1,95933.0,210.9517,211.9667,210.9517,211.9667,95933.0
2022-12-20 12:00:00,215.09,215.62,215.06,215.26,107418.0,211.9568,212.4791,211.9273,212.1244,107418.0
2022-12-20 12:30:00,215.25,215.48,214.77,215.47,132467.0,212.1145,212.3412,211.6415,212.3313,132467.0
2022-12-20 13:00:00,215.47,215.64,214.94,215.5,93964.0,212.3313,212.4988,211.809,212.3609,93964.0
2022-12-20 13:30:00,215.54,216.01,215.3,215.38,101967.0,212.4003,212.8634,212.1638,212.2426,101967.0
2022-12-20 14:00:00,215.36,215.9,215.26,215.47,173795.0,212.2229,212.755,212.1244,212.3313,173795.0
2022-12-20 14:30:00,215.52,215.58,214.97,215.15,269627.0,212.3806,212.4397,211.8386,212.016,269627.0
2022-12-20 15:00:00,215.14,215.42,214.75,215.33,320450.0,212.0061,212.282,211.6218,212.1933,320450.0
2022-12-20 15:30:00,215.32,215.62,215.01,215.1,277868.0,212.1835,212.4791,211.878,211.9667,277868.0
2022-12-21 09:30:00,216.25,217.19,215.89,216.38,303084.0,213.0999,214.0262,212.7452,213.228,303084.0
2022-12-21 10:00:00,216.48,217.71,216.41,217.61,263958.0,213.3266,214.5387,213.2576,214.4401,263958.0
2022-12-21 10:30:00,217.67,218.76,217.52,218.74,329650.0,214.4993,215.5734,214.3514,215.5537,329650.0
2022-12-21 11:00:00,218.78,219.2,218.44,218.71,156636.0,215.5931,216.007,215.258,215.5241,156636.0
2022-12-21 11:30:00,218.79,218.97,218.16,218.37,143573.0,215.6029,215.7803,214.9821,215.1891,143573.0
2022-12-21 12:00:00,218.35,218.38,217.98,218.15,190818.0,215.1693,215.1989,214.8047,214.9723,190818.0
2022-12-21 12:30:00,218.2,218.77,218.2,218.75,117295.0,215.0215,215.5832,215.0215,215.5635,117295.0
2022-12-21 13:00:00,218.78,219.03,218.28,218.33,156556.0,215.5931,215.8394,215.1004,215.1496,156556.0
2022-12-21 13:30:00,218.3,218.76,218.29,218.66,88553.0,215.1201,215.5734,215.1102,215.4748,88553.0
2022-12-21 14:00:00,218.7,219.37,218.7,218.86,177710.0,215.5142,216.1745,215.5142,215.6719,177710.0
2022-12-21 14:30:00,218.84,219.11,218.28,218.5,266218.0,215.6522,215.9183,215.1004,215.3172,266218.0
2022-12-21 15:00:00,218.5,218.72,218.17,218.21,353317.0,215.3172,215.534,214.992,215.0314,353317.0
2022-12-21 15:30:00,218.23,218.59,217.96,218.54,278789.0,215.0511,215.4059,214.785,215.3566,278789.0
2022-12-22 09:30:00,216.23,216.66,214.78,215.18,247256.0,213.0802,213.504,211.6514,212.0455,247256.0
2022-12-22 10:00:00,215.19,215.19,213.71,213.75,159612.0,212.0554,212.0554,210.5969,210.6364,159612.0
2022-12-22 10:30:00,213.55,213.92,213.3,213.52,350654.0,210.4393,210.8039,210.1929,210.4097,350654.0
2022-12-22 11:00:00,213.53,213.86,213.22,213.47,166519.0,210.4196,210.7448,210.1141,210.3604,166519.0
2022-12-22 11:30:00,213.45,213.53,212.78,213.09,181614.0,210.3407,210.4196,209.6805,209.986,181614.0
2022-12-22 12:00:00,213.06,213.11,211.91,212.01,96667.0,209.9564,210.0057,208.8232,208.9217,96667.0
2022-12-22 12:30:00,212.12,212.14,211.74,211.96,142843.0,209.0301,209.0498,208.6556,208.8724,142843.0
2022-12-22 13:00:00,211.94,211.94,211.2,211.34,184912.0,208.8527,208.8527,208.1235,208.2615,184912.0
2022-12-22 13:30:00,211.3,211.66,210.91,211.43,168437.0,208.222,208.5768,207.8377,208.3502,168437.0
2022-12-22 14:00:00,211.45,212.46,211.45,212.39,200085.0,208.3699,209.3651,208.3699,209.2962,200085.0
2022-12-22 14:30:00,212.3,213.13,212.08,213.04,360972.0,209.2075,210.0254,208.9907,209.9367,360972.0
2022-12-22 15:00:00,213.17,214.12,212.87,214.05,297365.0,210.0648,211.001,209.7692,210.932,297365.0
2022-12-22 15:30:00,214.12,214.35,213.2,214.32,411892.0,211.001,211.2276,210.0944,211.1981,411892.0
2022-12-23 09:30:00,213.48,214.2,212.12,212.32,281032.0,210.3703,211.0798,209.0301,209.2272,281032.0
2022-12-23 10:00:00,212.41,214.48,212.19,214.17,192304.0,209.3159,211.3557,209.0991,211.0502,192304.0
2022-12-23 10:30:00,214.22,215.21,213.7,213.82,441973.0,211.0995,212.0751,210.5871,210.7053,441973.0
2022-12-23 11:00:00,213.69,214.16,213.18,213.79,170024.0,210.5772,211.0404,210.0747,210.6758,170024.0
2022-12-23 11:30:00,213.93,214.58,213.78,214.22,133370.0,210.8137,211.4543,210.6659,211.0995,133370.0
2022-12-23 12:00:00,214.22,214.96,214.11,214.68,161465.0,211.0995,211.8287,210.9911,211.5528,161465.0
2022-12-23 12:30:00,214.72,215.05,214.2,214.41,148959.0,211.5922,211.9174,211.0798,211.2867,148959.0
2022-12-23 13:00:00,214.38,214.71,214.18,214.51,107010.0,211.2572,211.5824,211.0601,211.3853,107010.0
2022-12-23 13:30:00,214.5,214.7,213.9,214.26,119170.0,211.3754,211.5725,210.7842,211.1389,119170.0
2022-12-23 14:00:00,214.21,214.57,213.96,214.37,414151.0,211.0897,211.4444,210.8433,211.2473,414151.0
2022-12-23 14:30:00,214.36,214.95,214.36,214.92,124064.0,211.2375,211.8189,211.2375,211.7893,124064.0
2022-12-23 15:00:00,214.95,215.22,214.55,214.65,206179.0,211.8189,212.0849,211.4247,211.5232,206179.0
2022-12-23 15:30:00,214.65,215.12,214.31,215.1,484860.0,211.5232,211.9864,211.1882,211.9667,484860.0
2022-12-27 09:30:00,214.74,214.9,212.46,212.89,163714.0,211.6119,211.7696,209.3651,209.7889,163714.0
2022-12-27 10:00:00,212.83,214.35,212.39,214.06,452243.0,209.7298,211.2276,209.2962,210.9418,452243.0
2022-12-27 10:30:00,214.1,214.57,213.64,213.78,189676.0,210.9813,211.4444,210.528,210.6659,189676.0
2022-12-27 11:00:00,213.75,214.02,213.51,214.0,121865.0,210.6364,210.9024,210.3999,210.8827,121865.0
2022-12-27 11:30:00,213.98,214.3,213.71,213.82,84784.0,210.863,211.1783,210.5969,210.7053,84784.0
2022-12-27 12:00:00,213.87,214.38,213.66,213.7,102275.0,210.7546,211.2572,210.5477,210.5871,102275.0
2022-12-27 12:30:00,213.7,213.91,213.22,213.63,56601.0,210.5871,210.794,210.1141,210.5181,56601.0
2022-12-27 13:00:00,213.59,213.94,213.44,213.48,71801.0,210.4787,210.8236,210.3309,210.3703,71801.0
2022-12-27 13:30:00,213.41,213.54,212.91,213.03,114425.0,210.3013,210.4294,209.8086,209.9268,114425.0
2022-12-27 14:00:00,213.01,213.37,212.77,212.87,318365.0,209.9071,210.2619,209.6706,209.7692,318365.0
2022-12-27 14:30:00,212.86,213.28,212.71,213.12,203189.0,209.7593,210.1732,209.6115,210.0155,203189.0
2022-12-27 15:00:00,213.15,213.54,212.99,213.45,220085.0,210.0451,210.4294,209.8874,210.3407,220085.0
2022-12-27 15:30:00,213.46,213.75,212.89,212.98,389198.0,210.3506,210.6364,209.7889,209.8776,389198.0
2022-12-28 09:30:00,212.97,214.38,212.37,213.73,161884.0,209.8677,211.2572,209.2765,210.6166,161884.0
2022-12-28 10:00:00,213.77,214.26,212.8,212.93,207728.0,210.6561,211.1389,209.7002,209.8283,207728.0
2022-12-28 10:30:00,212.93,213.26,211.79,211.79,541951.0,209.8283,210.1535,208.7049,208.7049,541951.0
2022-12-28 11:00:00,211.77,211.94,211.36,211.61,141791.0,208.6852,208.8527,208.2812,208.5275,141791.0
2022-12-28 11:30:00,211.69,211.75,210.95,211.02,97919.0,208.6064,208.6655,207.8771,207.9461,97919.0
2022-12-28 12:00:00,210.97,211.19,210.56,210.93,177472.0,207.8969,208.1136,207.4928,207.8574,177472.0
2022-12-28 12:30:00,210.96,212.02,210.94,211.94,110143.0,207.887,208.9316,207.8673,208.8527,110143.0
2022-12-28 13:00:00,211.95,212.52,211.71,211.81,68479.0,208.8626,209.4243,208.6261,208.7246,68479.0
2022-12-28 13:30:00,211.84,211.84,211.23,211.43,97815.0,208.7542,208.7542,208.1531,208.3502,97815.0
2022-12-28 14:00:00,211.4,211.64,211.1,211.16,165510.0,208.3206,208.5571,208.025,208.0841,165510.0
2022-12-28 14:30:00,211.12,211.65,210.92,211.06,277702.0,208.0447,208.5669,207.8476,207.9855,277702.0
2022-12-28 15:00:00,211.03,211.09,210.2,210.43,251137.0,207.956,208.0151,207.1381,207.3647,251137.0
2022-12-28 15:30:00,210.42,210.66,210.08,210.23,240452.0,207.3549,207.5914,207.0198,207.1676,240452.0
2022-12-29 09:30:00,212.17,213.79,211.94,213.57,220799.0,209.0794,210.6758,208.8527,210.459,220799.0
2022-12-29 10:00:00,213.64,214.53,213.39,214.14,125745.0,210.528,211.405,210.2816,211.0207,125745.0
2022-12-29 10:30:00,214.17,214.87,214.17,214.77,368440.0,211.0502,211.74,211.0502,211.6415,368440.0
2022-12-29 11:00:00,214.84,214.87,214.22,214.62,139062.0,211.7105,211.74,211.0995,211.4937,139062.0
2022-12-29 11:30:00,214.67,215.45,214.66,215.28,169830.0,211.543,212.3116,211.5331,212.1441,169830.0
2022-12-29 12:00:00,215.29,215.34,215.0,215.12,204600.0,212.1539,212.2032,211.8681,211.9864,204600.0
2022-12-29 12:30:00,215.15,215.15,214.72,215.05,125825.0,212.016,212.016,211.5922,211.9174,125825.0
2022-12-29 13:00:00,215.0,215.12,214.62,214.95,129606.0,211.8681,211.9864,211.4937,211.8189,129606.0
2022-12-29 13:30:00,214.92,215.19,214.76,215.16,129027.0,211.7893,212.0554,211.6316,212.0258,129027.0
2022-12-29 14:00:00,215.17,215.44,214.99,215.0,243060.0,212.0357,212.3017,211.8583,211.8681,243060.0
2022-12-29 14:30:00,214.9,215.24,214.85,214.88,177478.0,211.7696,212.1047,211.7203,211.7499,177478.0
2022-12-29 15:00:00,214.89,215.16,214.77,214.97,191522.0,211.7597,212.0258,211.6415,211.8386,191522.0
2022-12-29 15:30:00,215.0,215.39,214.79,214.92,249901.0,211.8681,212.2525,211.6612,211.7893,249901.0
2022-12-30 09:30:00,212.94,213.45,211.86,212.81,164703.0,209.8382,210.3407,208.7739,209.71,164703.0
2022-12-30 10:00:00,212.81,213.35,212.34,213.01,148517.0,209.71,210.2422,209.2469,209.9071,148517.0
2022-12-30 10:30:00,212.84,213.65,212.68,212.91,400230.0,209.7396,210.5378,209.5819,209.8086,400230.0
2022-12-30 11:00:00,212.88,213.18,212.39,212.57,132798.0,209.779,210.0747,209.2962,209.4735,132798.0
2022-12-30 11:30:00,212.59,213.26,212.48,213.17,163794.0,209.4933,210.1535,209.3849,210.0648,163794.0
2022-12-30 12:00:00,213.21,213.29,212.93,213.13,126062.0,210.1042,210.1831,209.8283,210.0254,126062.0
2022-12-30 12:30:00,213.13,213.39,212.87,213.24,117542.0,210.0254,210.2816,209.7692,210.1338,117542.0
2022-12-30 13:00:00,213.18,213.19,211.79,212.25,148614.0,210.0747,210.0845,208.7049,209.1582,148614.0
2022-12-30 13:30:00,212.26,212.7,212.24,212.35,240666.0,209.1681,209.6017,209.1484,209.2567,240666.0
2022-12-30 14:00:00,212.33,212.36,211.87,212.25,297772.0,209.237,209.2666,208.7837,209.1582,297772.0
2022-12-30 14:30:00,212.18,212.38,211.99,212.26,184490.0,209.0892,209.2863,208.902,209.1681,184490.0
2022-12-30 15:00:00,212.28,213.42,212.28,212.98,117690.0,209.1878,210.3112,209.1878,209.8776,117690.0
2022-12-30 15:30:00,212.99,214.37,212.91,214.32,351139.0,209.8874,211.2473,209.8086,211.1981,351139.0
2023-01-03 09:30:00,215.58,217.0,213.63,213.63,121226.0,212.4397,213.839,210.5181,210.5181,121226.0
2023-01-03 10:00:00,213.68,214.05,212.54,212.85,146749.0,210.5674,210.932,209.444,209.7495,146749.0
2023-01-03 10:30:00,212.84,213.24,212.35,213.22,331788.0,209.7396,210.1338,209.2567,210.1141,331788.0
2023-01-03 11:00:00,213.23,213.39,211.68,212.0,657914.0,210.1239,210.2816,208.5965,208.9118,657914.0
2023-01-03 11:30:00,212.0,212.0,211.16,211.4,97942.0,208.9118,208.9118,208.0841,208.3206,97942.0
2023-01-03 12:00:00,211.46,211.77,211.0,211.3,220144.0,208.3797,208.6852,207.9264,208.222,220144.0
2023-01-03 12:30:00,211.34,211.96,210.81,211.25,107811.0,208.2615,208.8724,207.7392,208.1728,107811.0
2023-01-03 13:00:00,211.19,211.86,210.98,211.78,161310.0,208.1136,208.7739,207.9067,208.6951,161310.0
2023-01-03 13:30:00,211.8,212.08,211.46,211.99,81887.0,208.7148,208.9907,208.3797,208.902,81887.0
2023-01-03 14:00:00,212.03,212.22,211.44,211.61,195918.0,208.9414,209.1286,208.36,208.5275,195918.0
2023-01-03 14:30:00,211.64,212.62,211.14,212.2,405548.0,208.5571,209.5228,208.0644,209.1089,405548.0
2023-01-03 15:00:00,212.2,212.86,212.1,212.36,173053.0,209.1089,209.7593,209.0104,209.2666,173053.0
2023-01-03 15:30:00,212.38,212.85,212.32,212.67,258098.0,209.2863,209.7495,209.2272,209.5721,258098.0
2023-01-04 09:30:00,213.64,214.07,212.63,213.2,177637.0,210.528,210.9517,209.5327,210.0944,177637.0
2023-01-04 10:00:00,213.04,213.75,211.11,211.97,98659.0,209.9367,210.6364,208.0348,208.8823,98659.0
2023-01-04 10:30:00,212.02,212.86,211.46,212.82,78287.0,208.9316,209.7593,208.3797,209.7199,78287.0
2023-01-04 11:00:00,212.91,213.3,212.47,213.25,135375.0,209.8086,210.1929,209.375,210.1436,135375.0
2023-01-04 11:30:00,213.24,214.6,213.24,214.29,207723.0,210.1338,211.474,210.1338,211.1685,207723.0
2023-01-04 12:00:00,214.31,214.49,214.05,214.22,63336.0,211.1882,211.3656,210.932,211.0995,63336.0
2023-01-04 12:30:00,214.25,214.56,213.69,213.71,45361.0,211.1291,211.4346,210.5772,210.5969,45361.0
2023-01-04 13:00:00,213.62,214.16,213.19,214.05,34369.0,210.5082,211.0404,210.0845,210.932,34369.0
2023-01-04 13:30:00,214.1,214.41,213.71,214.08,80991.0,210.9813,211.2867,210.5969,210.9615,80991.0
2023-01-04 14:00:00,213.66,214.56,211.83,211.92,69245.0,210.5477,211.4346,208.7443,208.833,69245.0
2023-01-04 14:30:00,211.97,213.2,211.84,213.18,91248.0,208.8823,210.0944,208.7542,210.0747,91248.0
2023-01-04 15:00:00,213.25,213.58,212.68,212.72,56219.0,210.1436,210.4688,209.5819,209.6214,56219.0
2023-01-04 15:30:00,212.64,213.52,211.82,213.44,234595.0,209.5425,210.4097,208.7345,210.3309,234595.0
2023-01-05 09:30:00,212.27,212.36,210.17,211.24,253274.0,209.1779,209.2666,207.1085,208.1629,253274.0
2023-01-05 10:00:00,211.06,212.24,210.78,211.25,440349.0,207.9855,209.1484,207.7096,208.1728,440349.0
2023-01-05 10:30:00,211.25,211.34,210.49,210.49,176574.0,208.1728,208.2615,207.4238,207.4238,176574.0
2023-01-05 11:00:00,210.52,211.17,210.23,210.48,155280.0,207.4534,208.0939,207.1676,207.414,155280.0
2023-01-05 11:30:00,210.43,211.02,210.35,210.42,151113.0,207.3647,207.9461,207.2859,207.3549,151113.0
2023-01-05 12:00:00,210.4,210.97,210.14,210.55,154202.0,207.3352,207.8969,207.0789,207.483,154202.0
2023-01-05 12:30:00,210.52,210.98,210.14,210.15,104352.0,207.4534,207.9067,207.0789,207.0888,104352.0
2023-01-05 13:00:00,210.08,211.43,209.89,210.96,225674.0,207.0198,208.3502,206.8326,207.887,225674.0
2023-01-05 13:30:00,210.98,211.44,210.78,210.88,71919.0,207.9067,208.36,207.7096,207.8082,71919.0
2023-01-05 14:00:00,210.89,211.09,210.6,210.63,195559.0,207.818,208.0151,207.5322,207.5618,195559.0
2023-01-05 14:30:00,210.68,211.55,210.68,211.0,135251.0,207.6111,208.4684,207.6111,207.9264,135251.0
2023-01-05 15:00:00,210.98,210.98,210.07,210.21,157432.0,207.9067,207.9067,207.01,207.1479,157432.0
2023-01-05 15:30:00,210.17,210.34,209.66,209.98,172749.0,207.1085,207.276,206.6059,206.9213,172749.0
2023-01-06 09:30:00,211.45,212.27,209.27,210.0,112558.0,208.3699,209.1779,206.2216,206.941,112558.0
2023-01-06 10:00:00,210.03,212.12,210.03,211.29,75147.0,206.9705,209.0301,206.9705,208.2122,75147.0
2023-01-06 10:30:00,211.44,213.11,211.36,212.96,248339.0,208.36,210.0057,208.2812,209.8579,248339.0
2023-01-06 11:00:00,213.02,213.51,212.74,212.93,86223.0,209.917,210.3999,209.6411,209.8283,86223.0
2023-01-06 11:30:00,213.03,213.82,212.71,213.53,281158.0,209.9268,210.7053,209.6115,210.4196,281158.0
2023-01-06 12:00:00,213.58,213.75,213.18,213.33,119379.0,210.4688,210.6364,210.0747,210.2225,119379.0
2023-01-06 12:30:00,213.34,213.48,212.92,213.14,137434.0,210.2323,210.3703,209.8184,210.0352,137434.0
2023-01-06 13:00:00,213.13,213.75,213.04,213.66,441691.0,210.0254,210.6364,209.9367,210.5477,441691.0
2023-01-06 13:30:00,213.67,214.21,213.65,214.06,214227.0,210.5575,211.0897,210.5378,210.9418,214227.0
2023-01-06 14:00:00,214.26,215.05,214.17,214.8,244894.0,211.1389,211.9174,211.0502,211.6711,244894.0
2023-01-06 14:30:00,214.82,215.47,214.8,215.35,140610.0,211.6908,212.3313,211.6711,212.213,140610.0
2023-01-06 15:00:00,215.32,215.73,215.14,215.19,80300.0,212.1835,212.5875,212.0061,212.0554,80300.0
2023-01-06 15:30:00,215.23,215.59,214.8,214.97,112200.0,212.0948,212.4496,211.6711,211.8386,112200.0
2023-01-09 09:30:00,216.61,218.41,216.6,218.41,483416.0,213.4547,215.2285,213.4448,215.2285,483416.0
2023-01-09 10:00:00,218.51,218.73,218.03,218.37,275519.0,215.327,215.5438,214.854,215.1891,275519.0
2023-01-09 10:30:00,218.33,219.33,218.3,218.87,238395.0,215.1496,216.1351,215.1201,215.6818,238395.0
2023-01-09 11:00:00,218.87,219.7,218.87,219.53,455545.0,215.6818,216.4997,215.6818,216.3322,455545.0
2023-01-09 11:30:00,219.54,219.62,219.09,219.4,967829.0,216.342,216.4208,215.8986,216.2041,967829.0
2023-01-09 12:00:00,219.41,219.41,218.99,219.33,124371.0,216.2139,216.2139,215.8,216.1351,124371.0
2023-01-09 12:30:00,219.3,219.36,218.7,219.06,146150.0,216.1055,216.1646,215.5142,215.869,146150.0
2023-01-09 13:00:00,219.05,219.21,218.68,219.02,543577.0,215.8592,216.0168,215.4945,215.8296,543577.0
2023-01-09 13:30:00,219.02,219.03,217.48,217.78,249417.0,215.8296,215.8394,214.312,214.6077,249417.0
2023-01-09 14:00:00,217.79,218.19,217.5,218.03,121728.0,214.6175,215.0117,214.3317,214.854,121728.0
2023-01-09 14:30:00,218.02,218.11,216.63,216.78,159383.0,214.8442,214.9328,213.4744,213.6222,159383.0
2023-01-09 15:00:00,216.67,216.94,216.27,216.45,107053.0,213.5138,213.7799,213.1196,213.297,107053.0
2023-01-09 15:30:00,216.49,216.54,215.78,216.03,187486.0,213.3364,213.3857,212.6368,212.8831,187486.0
2023-01-10 09:30:00,215.47,217.12,215.47,216.5,246558.0,212.3313,213.9573,212.3313,213.3463,246558.0
2023-01-10 10:00:00,216.58,217.6,216.15,216.25,130116.0,213.4251,214.4303,213.0014,213.0999,130116.0
2023-01-10 10:30:00,216.18,216.35,214.92,216.19,101407.0,213.031,213.1985,211.7893,213.0408,101407.0
2023-01-10 11:00:00,216.23,216.5,215.94,215.96,74397.0,213.0802,213.3463,212.7945,212.8142,74397.0
2023-01-10 11:30:00,216.1,216.16,215.55,215.93,50820.0,212.9521,213.0112,212.4101,212.7846,50820.0
2023-01-10 12:00:00,215.85,216.22,215.38,215.91,55890.0,212.7058,213.0704,212.2426,212.7649,55890.0
2023-01-10 12:30:00,215.89,216.64,215.89,216.48,34253.0,212.7452,213.4843,212.7452,213.3266,34253.0
2023-01-10 13:00:00,216.43,216.83,216.28,216.58,42158.0,213.2773,213.6715,213.1295,213.4251,42158.0
2023-01-10 13:30:00,216.53,216.99,216.53,216.98,62634.0,213.3759,213.8292,213.3759,213.8193,62634.0
2023-01-10 14:00:00,217.04,217.31,216.88,217.25,41512.0,213.8784,214.1445,213.7208,214.0854,41512.0
2023-01-10 14:30:00,217.33,217.47,216.85,217.02,176090.0,214.1642,214.3022,213.6912,213.8587,176090.0
2023-01-10 15:00:00,217.02,217.08,216.52,216.93,89376.0,213.8587,213.9178,213.366,213.77,89376.0
2023-01-10 15:30:00,216.95,217.66,216.83,217.66,358112.0,213.7897,214.4894,213.6715,214.4894,358112.0
2023-01-11 09:30:00,218.59,219.62,218.41,219.07,63111.0,215.4059,216.4208,215.2285,215.8789,63111.0
2023-01-11 10:00:00,219.06,220.0,218.86,220.0,31004.0,215.869,216.7953,215.6719,216.7953,31004.0
2023-01-11 10:30:00,219.96,219.96,218.82,218.92,62792.0,216.7559,216.7559,215.6325,215.731,62792.0
2023-01-11 11:00:00,218.95,219.72,218.93,219.63,79200.0,215.7606,216.5194,215.7409,216.4307,79200.0
2023-01-11 11:30:00,219.64,219.91,219.48,219.77,38280.0,216.4406,216.7066,216.2829,216.5687,38280.0
2023-01-11 12:00:00,219.88,220.4,219.83,220.3,33904.0,216.6771,217.1895,216.6278,217.0909,33904.0
2023-01-11 12:30:00,220.28,220.31,219.93,220.12,43141.0,217.0712,217.1008,216.7263,216.9136,43141.0
2023-01-11 13:00:00,220.05,220.7,219.86,220.44,63139.0,216.8446,217.4851,216.6574,217.2289,63139.0
2023-01-11 13:30:00,220.41,220.54,220.14,220.25,51548.0,217.1993,217.3274,216.9333,217.0417,51548.0
2023-01-11 14:00:00,220.3,220.46,220.04,220.34,66353.0,217.0909,217.2486,216.8347,217.1304,66353.0
2023-01-11 14:30:00,220.26,220.75,220.22,220.5,47956.0,217.0515,217.5344,217.0121,217.288,47956.0
2023-01-11 15:00:00,220.59,221.03,220.5,220.85,52237.0,217.3767,217.8103,217.288,217.6329,52237.0
2023-01-11 15:30:00,220.79,221.57,220.56,221.53,360534.0,217.5738,218.3424,217.3472,218.303,360534.0
2023-01-12 09:30:00,221.88,222.41,218.99,219.78,139474.0,218.6479,219.1702,215.8,216.5785,139474.0
2023-01-12 10:00:00,219.93,222.29,219.9,221.71,77275.0,216.7263,219.052,216.6968,218.4804,77275.0
2023-01-12 10:30:00,221.65,222.16,220.64,221.06,247733.0,218.4213,218.9238,217.426,217.8399,247733.0
2023-01-12 11:00:00,221.07,221.49,220.36,221.23,74107.0,217.8497,218.2636,217.1501,218.0074,74107.0
2023-01-12 11:30:00,221.19,221.97,220.68,221.93,121280.0,217.968,218.7366,217.4654,218.6972,121280.0
2023-01-12 12:00:00,221.88,222.76,221.63,222.76,78038.0,218.6479,219.5151,218.4016,219.5151,78038.0
2023-01-12 12:30:00,222.75,222.92,222.51,222.71,122909.0,219.5053,219.6728,219.2688,219.4658,122909.0
2023-01-12 13:00:00,222.67,223.06,221.53,221.66,110960.0,219.4264,219.8107,218.303,218.4311,110960.0
2023-01-12 13:30:00,221.65,223.2,221.23,223.08,92550.0,218.4213,219.9487,218.0074,219.8304,92550.0
2023-01-12 14:00:00,223.06,223.2,222.45,222.59,171431.0,219.8107,219.9487,219.2096,219.3476,171431.0
2023-01-12 14:30:00,222.52,222.85,222.17,222.48,115879.0,219.2786,219.6038,218.9337,219.2392,115879.0
2023-01-12 15:00:00,222.53,222.56,221.94,222.21,92487.0,219.2885,219.318,218.7071,218.9731,92487.0
2023-01-12 15:30:00,222.2,222.54,221.69,222.48,227955.0,218.9633,219.2983,218.4607,219.2392,227955.0
2023-01-13 09:30:00,220.4,221.65,220.4,221.36,100431.0,217.1895,218.4213,217.1895,218.1355,100431.0
2023-01-13 10:00:00,221.3,222.54,221.23,222.51,122710.0,218.0764,219.2983,218.0074,219.2688,122710.0
2023-01-13 10:30:00,222.55,222.67,222.09,222.31,63895.0,219.3082,219.4264,218.8549,219.0717,63895.0
2023-01-13 11:00:00,222.44,222.44,221.59,221.96,251278.0,219.1998,219.1998,218.3622,218.7268,251278.0
2023-01-13 11:30:00,221.93,221.93,221.35,221.75,61022.0,218.6972,218.6972,218.1256,218.5198,61022.0
2023-01-13 12:00:00,221.81,222.35,221.78,222.35,129400.0,218.5789,219.1111,218.5494,219.1111,129400.0
2023-01-13 12:30:00,222.27,222.42,222.02,222.32,80946.0,219.0322,219.1801,218.7859,219.0815,80946.0
2023-01-13 13:00:00,222.36,222.44,222.02,222.25,262125.0,219.1209,219.1998,218.7859,219.0125,262125.0
2023-01-13 13:30:00,222.32,223.07,222.32,222.97,253407.0,219.0815,219.8206,219.0815,219.722,253407.0
2023-01-13 14:00:00,222.99,223.09,222.71,223.0,88542.0,219.7418,219.8403,219.4658,219.7516,88542.0
2023-01-13 14:30:00,223.09,223.15,222.82,223.02,71287.0,219.8403,219.8994,219.5742,219.7713,71287.0
2023-01-13 15:00:00,223.01,223.46,222.97,223.46,93629.0,219.7615,220.2049,219.722,220.2049,93629.0
2023-01-13 15:30:00,223.53,223.94,223.45,223.62,383129.0,220.2739,220.6779,220.1951,220.3626,383129.0
2023-01-17 09:30:00,223.54,224.42,223.03,224.13,161893.0,220.2837,221.1509,219.7812,220.8652,161893.0
2023-01-17 10:00:00,224.19,225.32,224.19,224.97,149436.0,220.9243,222.0378,220.9243,221.6929,149436.0
2023-01-17 10:30:00,224.97,224.98,223.78,224.1,294069.0,221.6929,221.7028,220.5203,220.8356,294069.0
2023-01-17 11:00:00,224.08,224.19,223.22,223.68,758479.0,220.8159,220.9243,219.9684,220.4217,758479.0
2023-01-17 11:30:00,223.69,224.33,223.69,224.2,172142.0,220.4316,221.0622,220.4316,220.9341,172142.0
2023-01-17 12:00:00,224.23,224.47,223.69,223.82,503948.0,220.9637,221.2002,220.4316,220.5597,503948.0
2023-01-17 12:30:00,223.83,224.39,223.77,224.25,134985.0,220.5695,221.1214,220.5104,220.9834,134985.0
2023-01-17 13:00:00,224.24,224.41,224.06,224.2,115750.0,220.9736,221.1411,220.7962,220.9341,115750.0
2023-01-17 13:30:00,224.18,224.6,224.12,224.51,134968.0,220.9144,221.3283,220.8553,221.2396,134968.0
2023-01-17 14:00:00,224.51,224.62,223.87,224.12,307705.0,221.2396,221.348,220.6089,220.8553,307705.0
2023-01-17 14:30:00,224.11,224.57,224.08,224.2,348974.0,220.8454,221.2987,220.8159,220.9341,348974.0
2023-01-17 15:00:00,224.18,224.48,224.04,224.14,198664.0,220.9144,221.2101,220.7765,220.875,198664.0
2023-01-17 15:30:00,224.13,224.3,223.67,224.05,311638.0,220.8652,221.0327,220.4119,220.7863,311638.0
2023-01-18 09:30:00,225.28,225.78,224.93,225.75,61922.0,221.9984,222.4911,221.6535,222.4616,61922.0
2023-01-18 10:00:00,225.99,226.4,225.11,225.77,67155.0,222.6981,223.1021,221.8309,222.4813,67155.0
2023-01-18 10:30:00,225.81,225.81,223.67,224.16,135449.0,222.5207,222.5207,220.4119,220.8947,135449.0
2023-01-18 11:00:00,224.16,224.32,222.83,223.18,63327.0,220.8947,221.0524,219.5841,219.929,63327.0
2023-01-18 11:30:00,223.15,223.15,222.39,222.95,62651.0,219.8994,219.8994,219.1505,219.7023,62651.0
2023-01-18 12:00:00,222.91,223.03,222.1,222.22,73120.0,219.6629,219.7812,218.8647,218.983,73120.0
2023-01-18 12:30:00,222.22,222.52,222.03,222.11,39855.0,218.983,219.2786,218.7957,218.8746,39855.0
2023-01-18 13:00:00,222.14,222.31,221.59,222.05,144020.0,218.9041,219.0717,218.3622,218.8155,144020.0
2023-01-18 13:30:00,222.06,222.56,221.85,222.3,61688.0,218.8253,219.318,218.6184,219.0618,61688.0
2023-01-18 14:00:00,222.33,222.46,221.94,222.44,327303.0,219.0914,219.2195,218.7071,219.1998,327303.0
2023-01-18 14:30:00,222.48,222.55,222.02,222.11,102074.0,219.2392,219.3082,218.7859,218.8746,102074.0
2023-01-18 15:00:00,222.07,222.36,221.84,221.89,97672.0,218.8352,219.1209,218.6085,218.6578,97672.0
2023-01-18 15:30:00,221.83,221.86,220.89,221.07,414512.0,218.5987,218.6282,217.6723,217.8497,414512.0
2023-01-19 09:30:00,219.7,220.55,219.01,219.82,139526.0,216.4997,217.3373,215.8197,216.6179,139526.0
2023-01-19 10:00:00,219.62,220.09,219.1,219.48,71599.0,216.4208,216.884,215.9084,216.2829,71599.0
2023-01-19 10:30:00,219.45,219.5,218.5,218.67,143038.0,216.2533,216.3026,215.3172,215.4847,143038.0
2023-01-19 11:00:00,218.76,219.46,218.63,218.71,244644.0,215.5734,216.2632,215.4453,215.5241,244644.0
2023-01-19 11:30:00,218.67,218.74,218.32,218.56,88145.0,215.4847,215.5537,215.1398,215.3763,88145.0
2023-01-19 12:00:00,218.62,219.29,218.62,218.79,52785.0,215.4354,216.0957,215.4354,215.6029,52785.0
2023-01-19 12:30:00,218.85,218.98,218.61,218.97,37337.0,215.6621,215.7902,215.4256,215.7803,37337.0
2023-01-19 13:00:00,219.0,219.57,218.98,219.23,96737.0,215.8099,216.3716,215.7902,216.0365,96737.0
2023-01-19 13:30:00,219.26,220.25,219.25,219.73,57985.0,216.0661,217.0417,216.0562,216.5292,57985.0
2023-01-19 14:00:00,219.73,220.55,219.43,220.38,198230.0,216.5292,217.3373,216.2336,217.1698,198230.0
2023-01-19 14:30:00,220.39,220.65,220.15,220.32,148277.0,217.1796,217.4358,216.9431,217.1107,148277.0
2023-01-19 15:00:00,220.29,220.5,219.87,220.16,76840.0,217.0811,217.288,216.6672,216.953,76840.0
2023-01-19 15:30:00,220.09,220.14,218.95,218.99,571697.0,216.884,216.9333,215.7606,215.8,571697.0
2023-01-20 09:30:00,220.3,220.7,219.41,220.37,214674.0,217.0909,217.4851,216.2139,217.1599,214674.0
2023-01-20 10:00:00,220.36,221.2,220.05,221.2,72156.0,217.1501,217.9778,216.8446,217.9778,72156.0
2023-01-20 10:30:00,221.14,221.3,220.79,220.93,43979.0,217.9187,218.0764,217.5738,217.7118,43979.0
2023-01-20 11:00:00,220.95,222.12,220.95,222.05,37147.0,217.7315,218.8844,217.7315,218.8155,37147.0
2023-01-20 11:30:00,222.14,222.19,221.68,221.84,91035.0,218.9041,218.9534,218.4508,218.6085,91035.0
2023-01-20 12:00:00,221.82,222.15,221.8,221.99,86348.0,218.5888,218.914,218.5691,218.7563,86348.0
2023-01-20 12:30:00,222.04,222.26,221.88,221.94,120176.0,218.8056,219.0224,218.6479,218.7071,120176.0
2023-01-20 13:00:00,221.9,222.24,221.4,221.71,212378.0,218.6676,219.0027,218.1749,218.4804,212378.0
2023-01-20 13:30:00,221.82,223.07,221.82,223.04,51094.0,218.5888,219.8206,218.5888,219.791,51094.0
2023-01-20 14:00:00,223.02,223.35,222.9,223.31,432030.0,219.7713,220.0965,219.6531,220.0571,432030.0
2023-01-20 14:30:00,223.29,223.6,223.29,223.58,91312.0,220.0374,220.3429,220.0374,220.3232,91312.0
2023-01-20 15:00:00,223.62,224.51,223.62,224.07,58973.0,220.3626,221.2396,220.3626,220.806,58973.0
2023-01-20 15:30:00,224.07,224.57,223.86,224.44,506888.0,220.806,221.2987,220.5991,221.1706,506888.0
2023-01-23 09:30:00,225.22,226.42,224.42,226.08,101456.0,221.9393,223.1218,221.1509,222.7867,101456.0
2023-01-23 10:00:00,226.17,226.99,225.93,226.84,290541.0,222.8754,223.6835,222.6389,223.5357,290541.0
2023-01-23 10:30:00,226.85,227.51,226.79,227.29,316843.0,223.5455,224.1959,223.4864,223.9791,316843.0
2023-01-23 11:00:00,227.32,228.74,227.32,227.99,280285.0,224.0087,225.408,224.0087,224.6689,280285.0
2023-01-23 11:30:00,228.02,228.63,227.92,228.59,341392.0,224.6985,225.2996,224.5999,225.2602,341392.0
2023-01-23 12:00:00,228.53,228.53,227.86,228.2,93871.0,225.2011,225.2011,224.5408,224.8759,93871.0
2023-01-23 12:30:00,228.22,228.48,227.93,228.47,992311.0,224.8956,225.1518,224.6098,225.1419,992311.0
2023-01-23 13:00:00,228.39,228.75,228.34,228.66,146695.0,225.0631,225.4179,225.0138,225.3292,146695.0
2023-01-23 13:30:00,228.64,229.04,228.57,228.64,145602.0,225.3095,225.7036,225.2405,225.3095,145602.0
2023-01-23 14:00:00,228.61,228.61,227.9,227.99,661624.0,225.2799,225.2799,224.5802,224.6689,661624.0
2023-01-23 14:30:00,227.99,228.21,226.82,227.32,173554.0,224.6689,224.8857,223.516,224.0087,173554.0
2023-01-23 15:00:00,227.34,227.71,226.94,227.5,184070.0,224.0284,224.393,223.6342,224.1861,184070.0
2023-01-23 15:30:00,227.49,228.19,227.3,228.03,249360.0,224.1762,224.866,223.989,224.7083,249360.0
2023-01-24 09:30:00,226.85,228.2,226.55,227.16,194221.0,223.5455,224.8759,223.2499,223.851,194221.0
2023-01-24 10:00:00,227.04,227.9,226.35,227.27,77928.0,223.7328,224.5802,223.0528,223.9594,77928.0
2023-01-24 10:30:00,227.23,228.09,226.72,227.89,93280.0,223.92,224.7675,223.4174,224.5704,93280.0
2023-01-24 11:00:00,227.93,228.14,227.48,228.12,162113.0,224.6098,224.8167,224.1664,224.797,162113.0
2023-01-24 11:30:00,228.09,228.09,227.63,227.76,71328.0,224.7675,224.7675,224.3142,224.4423,71328.0
2023-01-24 12:00:00,227.76,228.11,227.27,227.96,47978.0,224.4423,224.7872,223.9594,224.6394,47978.0
2023-01-24 12:30:00,227.92,227.92,227.38,227.54,59926.0,224.5999,224.5999,224.0678,224.2255,59926.0
2023-01-24 13:00:00,227.56,227.91,227.16,227.89,152832.0,224.2452,224.5901,223.851,224.5704,152832.0
2023-01-24 13:30:00,227.87,228.29,227.79,227.99,64835.0,224.5507,224.9646,224.4718,224.6689,64835.0
2023-01-24 14:00:00,227.95,227.95,227.47,227.73,48338.0,224.6295,224.6295,224.1565,224.4127,48338.0
2023-01-24 14:30:00,227.74,227.94,227.64,227.91,58775.0,224.4226,224.6197,224.324,224.5901,58775.0
2023-01-24 15:00:00,227.89,227.94,227.49,227.62,84541.0,224.5704,224.6197,224.1762,224.3043,84541.0
2023-01-24 15:30:00,227.62,227.73,226.81,227.52,322855.0,224.3043,224.4127,223.5061,224.2058,322855.0
2023-01-25 09:30:00,224.25,224.5,222.73,222.78,228112.0,220.9834,221.2298,219.4855,219.5348,228112.0
2023-01-25 10:00:00,222.69,223.55,222.63,223.17,107465.0,219.4461,220.2936,219.387,219.9191,107465.0
2023-01-25 10:30:00,223.31,223.52,222.42,223.43,51892.0,220.0571,220.264,219.1801,220.1753,51892.0
2023-01-25 11:00:00,223.32,224.62,223.3,224.34,60853.0,220.067,221.348,220.0472,221.0721,60853.0
2023-01-25 11:30:00,224.35,225.54,224.31,225.18,63863.0,221.0819,222.2546,221.0425,221.8999,63863.0
2023-01-25 12:00:00,225.22,225.33,224.62,224.69,24781.0,221.9393,222.0477,221.348,221.417,24781.0
2023-01-25 12:30:00,224.68,225.19,224.66,225.04,169539.0,221.4071,221.9097,221.3874,221.7619,169539.0
2023-01-25 13:00:00,225.09,226.12,225.02,226.07,84347.0,221.8112,222.8262,221.7422,222.7769,84347.0
2023-01-25 13:30:00,226.17,226.45,225.84,226.19,59612.0,222.8754,223.1514,222.5502,222.8951,59612.0
2023-01-25 14:00:00,226.19,227.13,226.01,226.67,167536.0,222.8951,223.8215,222.7178,223.3682,167536.0
2023-01-25 14:30:00,226.66,227.12,226.29,227.08,76848.0,223.3583,223.8116,222.9937,223.7722,76848.0
2023-01-25 15:00:00,226.96,227.58,226.76,226.99,64695.0,223.6539,224.2649,223.4568,223.6835,64695.0
2023-01-25 15:30:00,227.03,227.19,226.47,227.12,375220.0,223.7229,223.8806,223.1711,223.8116,375220.0
2023-01-26 09:30:00,229.48,230.3,228.16,228.48,57970.0,226.1372,226.9453,224.8364,225.1518,57970.0
2023-01-26 10:00:00,228.67,229.7,228.11,229.17,60248.0,225.339,226.354,224.7872,225.8317,60248.0
2023-01-26 10:30:00,229.26,229.49,227.45,227.65,59071.0,225.9204,226.1471,224.1368,224.3339,59071.0
2023-01-26 11:00:00,227.67,228.4,227.41,227.98,65888.0,224.3536,225.073,224.0974,224.6591,65888.0
2023-01-26 11:30:00,227.98,228.41,227.84,228.37,76620.0,224.6591,225.0828,224.5211,225.0434,76620.0
2023-01-26 12:00:00,228.33,229.15,228.32,228.91,43785.0,225.004,225.812,224.9941,225.5755,43785.0
2023-01-26 12:30:00,228.79,229.12,228.46,228.83,41151.0,225.4573,225.7825,225.1321,225.4967,41151.0
2023-01-26 13:00:00,228.78,229.0,228.33,228.79,35810.0,225.4474,225.6642,225.004,225.4573,35810.0
2023-01-26 13:30:00,228.79,229.55,228.79,229.21,40699.0,225.4573,226.2062,225.4573,225.8712,40699.0
2023-01-26 14:00:00,229.23,229.71,228.98,229.47,66865.0,225.8909,226.3639,225.6445,226.1274,66865.0
2023-01-26 14:30:00,229.51,229.77,229.31,229.66,65051.0,226.1668,226.423,225.9697,226.3146,65051.0
2023-01-26 15:00:00,229.65,230.11,229.41,229.91,89136.0,226.3047,226.758,226.0682,226.561,89136.0
2023-01-26 15:30:00,229.89,230.61,229.64,230.49,274384.0,226.5412,227.2508,226.2949,227.1325,274384.0
2023-01-27 09:30:00,229.96,231.5,229.87,231.07,92727.0,226.6102,228.1278,226.5215,227.7041,92727.0
2023-01-27 10:00:00,231.19,232.12,230.81,231.64,270239.0,227.8223,228.7388,227.4478,228.2658,270239.0
2023-01-27 10:30:00,231.65,231.72,230.37,230.73,118947.0,228.2756,228.3446,227.0143,227.369,118947.0
2023-01-27 11:00:00,230.68,231.36,230.47,231.25,33653.0,227.3197,227.9898,227.1128,227.8814,33653.0
2023-01-27 11:30:00,231.3,232.07,231.3,231.93,48042.0,227.9307,228.6895,227.9307,228.5515,48042.0
2023-01-27 12:00:00,231.94,232.48,231.78,232.29,42301.0,228.5614,229.0935,228.4037,228.9063,42301.0
2023-01-27 12:30:00,232.18,232.71,232.14,232.42,308896.0,228.7979,229.3202,228.7585,229.0344,308896.0
2023-01-27 13:00:00,232.44,232.47,231.9,232.22,25631.0,229.0541,229.0837,228.522,228.8373,25631.0
2023-01-27 13:30:00,232.28,232.68,232.28,232.63,34953.0,228.8964,229.2906,228.8964,229.2413,34953.0
2023-01-27 14:00:00,232.6,233.04,232.53,232.93,58818.0,229.2118,229.6454,229.1428,229.537,58818.0
2023-01-27 14:30:00,232.94,233.25,232.79,233.14,145928.0,229.5468,229.8523,229.399,229.7439,145928.0
2023-01-27 15:00:00,233.16,233.67,232.98,233.39,69269.0,229.7636,230.2662,229.5862,229.9903,69269.0
2023-01-27 15:30:00,233.39,233.56,232.08,232.12,1196510.0,229.9903,230.1578,228.6993,228.7388,1196510.0
2023-01-30 09:30:00,229.99,231.13,229.91,230.94,85360.0,226.6398,227.7632,226.561,227.576,85360.0
2023-01-30 10:00:00,230.93,231.31,229.66,230.09,104095.0,227.5661,227.9406,226.3146,226.7383,104095.0
2023-01-30 10:30:00,230.09,230.09,228.75,229.49,779702.0,226.7383,226.7383,225.4179,226.1471,779702.0
2023-01-30 11:00:00,229.51,230.17,229.29,229.96,144114.0,226.1668,226.8172,225.95,226.6102,144114.0
2023-01-30 11:30:00,230.17,230.19,229.28,230.04,78592.0,226.8172,226.8369,225.9401,226.6891,78592.0
2023-01-30 12:00:00,229.98,230.18,229.47,229.81,50546.0,226.6299,226.827,226.1274,226.4624,50546.0
2023-01-30 12:30:00,229.87,229.87,229.14,229.38,244654.0,226.5215,226.5215,225.8022,226.0387,244654.0
2023-01-30 13:00:00,229.37,229.98,229.11,229.66,332372.0,226.0288,226.6299,225.7726,226.3146,332372.0
2023-01-30 13:30:00,229.53,229.57,228.97,229.29,48401.0,226.1865,226.2259,225.6346,225.95,48401.0
2023-01-30 14:00:00,229.36,229.52,228.9,228.95,101354.0,226.019,226.1766,225.5657,225.6149,101354.0
2023-01-30 14:30:00,228.91,229.21,228.62,228.89,173881.0,225.5755,225.8712,225.2897,225.5558,173881.0
2023-01-30 15:00:00,228.89,229.23,228.35,228.45,191515.0,225.5558,225.8909,225.0237,225.1222,191515.0
2023-01-30 15:30:00,228.42,228.92,228.18,228.3,536308.0,225.0927,225.5854,224.8562,224.9744,536308.0
2023-01-31 09:30:00,228.62,230.02,228.62,229.1,70782.0,225.2897,226.6694,225.2897,225.7628,70782.0
2023-01-31 10:00:00,229.06,230.09,228.8,230.09,67110.0,225.7233,226.7383,225.4671,226.7383,67110.0
2023-01-31 10:30:00,230.11,230.47,229.92,230.26,78823.0,226.758,227.1128,226.5708,226.9059,78823.0
2023-01-31 11:00:00,230.41,230.62,230.17,230.52,151846.0,227.0537,227.2606,226.8172,227.1621,151846.0
2023-01-31 11:30:00,230.48,230.68,230.17,230.34,128100.0,227.1227,227.3197,226.8172,226.9847,128100.0
2023-01-31 12:00:00,230.32,230.63,229.89,230.53,135196.0,226.965,227.2705,226.5412,227.1719,135196.0
2023-01-31 12:30:00,230.51,230.79,230.37,230.61,167778.0,227.1522,227.4281,227.0143,227.2508,167778.0
2023-01-31 13:00:00,230.68,230.78,230.3,230.54,134256.0,227.3197,227.4183,226.9453,227.1818,134256.0
2023-01-31 13:30:00,230.6,230.99,230.37,230.95,85952.0,227.2409,227.6252,227.0143,227.5858,85952.0
2023-01-31 14:00:00,230.95,231.14,230.85,230.99,99980.0,227.5858,227.773,227.4873,227.6252,99980.0
2023-01-31 14:30:00,231.01,231.3,230.95,231.12,180739.0,227.6449,227.9307,227.5858,227.7533,180739.0
2023-01-31 15:00:00,231.18,231.41,230.51,230.57,94651.0,227.8125,228.0391,227.1522,227.2113,94651.0
2023-01-31 15:30:00,230.59,232.16,230.59,232.14,192018.0,227.2311,228.7782,227.2311,228.7585,192018.0
2023-02-01 09:30:00,231.77,232.24,231.23,232.13,155112.0,228.3939,228.857,227.8617,228.7486,155112.0
2023-02-01 10:00:00,232.15,232.15,231.31,231.77,38617.0,228.7683,228.7683,227.9406,228.3939,38617.0
2023-02-01 10:30:00,231.78,232.02,230.72,230.82,72896.0,228.4037,228.6402,227.3592,227.4577,72896.0
2023-02-01 11:00:00,230.81,231.57,230.65,231.55,43269.0,227.4478,228.1968,227.2902,228.1771,43269.0
2023-02-01 11:30:00,231.44,231.71,231.12,231.21,62340.0,228.0687,228.3347,227.7533,227.842,62340.0
2023-02-01 12:00:00,231.27,231.27,230.78,231.09,47586.0,227.9011,227.9011,227.4183,227.7238,47586.0
2023-02-01 12:30:00,231.12,231.35,230.99,231.22,43633.0,227.7533,227.98,227.6252,227.8519,43633.0
2023-02-01 13:00:00,231.2,231.5,231.1,231.47,26389.0,227.8322,228.1278,227.7336,228.0982,26389.0
2023-02-01 13:30:00,231.51,231.98,231.28,231.53,77717.0,228.1376,228.6008,227.911,228.1574,77717.0
2023-02-01 14:00:00,231.0,232.6,230.67,231.81,119541.0,227.6351,229.2118,227.3099,228.4333,119541.0
2023-02-01 14:30:00,231.88,235.6,230.3,234.81,278934.0,228.5023,232.1681,226.9453,231.3896,278934.0
2023-02-01 15:00:00,234.91,236.71,234.88,236.47,184776.0,231.4881,233.2619,231.4586,233.0254,184776.0
2023-02-01 15:30:00,236.49,237.96,235.79,236.11,448156.0,233.0451,234.4937,232.3553,232.6706,448156.0
2023-02-02 09:30:00,239.95,240.71,239.48,239.54,174733.0,236.4547,237.2036,235.9916,236.0507,174733.0
2023-02-02 10:00:00,239.55,240.28,239.17,240.15,85195.0,236.0605,236.7799,235.6861,236.6518,85195.0
2023-02-02 10:30:00,240.17,241.66,240.17,241.34,146775.0,236.6715,238.1398,236.6715,237.8245,146775.0
2023-02-02 11:00:00,241.33,241.55,240.86,241.28,93622.0,237.8146,238.0314,237.3515,237.7653,93622.0
2023-02-02 11:30:00,241.22,241.66,240.82,240.84,109193.0,237.7062,238.1398,237.312,237.3317,109193.0
2023-02-02 12:00:00,240.85,241.32,240.63,241.14,118049.0,237.3416,237.8047,237.1248,237.6274,118049.0
2023-02-02 12:30:00,241.16,241.49,240.93,241.39,62178.0,237.6471,237.9723,237.4204,237.8737,62178.0
2023-02-02 13:00:00,241.4,241.76,241.38,241.59,70974.0,237.8836,238.2383,237.8639,238.0708,70974.0
2023-02-02 13:30:00,241.61,242.76,241.61,242.74,124234.0,238.0905,239.2238,238.0905,239.2041,124234.0
2023-02-02 14:00:00,242.75,242.85,241.03,241.05,113876.0,239.2139,239.3125,237.519,237.5387,113876.0
2023-02-02 14:30:00,241.05,241.16,239.5,239.7,110730.0,237.5387,237.6471,236.0113,236.2083,110730.0
2023-02-02 15:00:00,239.6,240.81,239.23,240.61,75330.0,236.1098,237.3022,235.7452,237.1051,75330.0
2023-02-02 15:30:00,240.64,241.87,240.21,241.87,561591.0,237.1347,238.3467,236.7109,238.3467,561591.0
2023-02-03 09:30:00,237.33,240.03,237.33,239.67,138238.0,233.8729,236.5335,233.8729,236.1788,138238.0
2023-02-03 10:00:00,239.45,241.67,238.86,241.05,105462.0,235.962,238.1497,235.3806,237.5387,105462.0
2023-02-03 10:30:00,241.01,242.06,240.79,241.3,42121.0,237.4993,238.534,237.2825,237.785,42121.0
2023-02-03 11:00:00,241.38,242.0,241.32,241.73,36218.0,237.8639,238.4748,237.8047,238.2088,36218.0
2023-02-03 11:30:00,241.8,242.36,240.64,240.74,125196.0,238.2778,238.8296,237.1347,237.2332,125196.0
2023-02-03 12:00:00,240.71,241.78,240.56,241.64,80027.0,237.2036,238.258,237.0558,238.1201,80027.0
2023-02-03 12:30:00,241.49,241.72,239.88,239.96,71062.0,237.9723,238.1989,236.3857,236.4646,71062.0
2023-02-03 13:00:00,239.94,240.07,239.16,239.4,79445.0,236.4449,236.573,235.6762,235.9127,79445.0
2023-02-03 13:30:00,239.23,239.52,238.25,239.2,81525.0,235.7452,236.031,234.7795,235.7156,81525.0
2023-02-03 14:00:00,239.04,239.25,238.32,238.71,67152.0,235.558,235.7649,234.8485,235.2328,67152.0
2023-02-03 14:30:00,238.7,239.16,238.12,238.19,42576.0,235.2229,235.6762,234.6514,234.7203,42576.0
2023-02-03 15:00:00,238.21,238.91,237.66,238.54,93522.0,234.7401,235.4299,234.1981,235.0652,93522.0
2023-02-03 15:30:00,238.51,238.86,238.07,238.52,270818.0,235.0357,235.3806,234.6021,235.0455,270818.0
2023-02-06 09:30:00,236.73,237.59,236.73,237.24,70066.0,233.2816,234.1291,233.2816,233.7842,70066.0
2023-02-06 10:00:00,237.27,237.84,236.08,236.21,138283.0,233.8137,234.3754,232.6411,232.7692,138283.0
2023-02-06 10:30:00,236.19,237.35,235.75,237.29,122438.0,232.7495,233.8926,232.3159,233.8335,122438.0
2023-02-06 11:00:00,237.3,237.94,237.02,237.85,84503.0,233.8433,234.474,233.5674,234.3853,84503.0
2023-02-06 11:30:00,237.85,238.05,236.89,236.97,145043.0,234.3853,234.5824,233.4393,233.5181,145043.0
2023-02-06 12:00:00,236.95,237.21,236.66,236.86,51137.0,233.4984,233.7546,233.2126,233.4097,51137.0
2023-02-06 12:30:00,236.96,237.42,236.96,237.04,25216.0,233.5083,233.9616,233.5083,233.5871,25216.0
2023-02-06 13:00:00,237.11,237.19,236.5,236.73,14119.0,233.6561,233.7349,233.055,233.2816,14119.0
2023-02-06 13:30:00,236.67,237.0,236.52,236.98,32601.0,233.2225,233.5477,233.0747,233.528,32601.0
2023-02-06 14:00:00,237.11,237.64,237.11,237.23,32784.0,233.6561,234.1784,233.6561,233.7743,32784.0
2023-02-06 14:30:00,237.18,237.24,236.66,236.96,32087.0,233.7251,233.7842,233.2126,233.5083,32087.0
2023-02-06 15:00:00,237.03,237.03,236.14,236.23,101830.0,233.5772,233.5772,232.7002,232.7889,101830.0
2023-02-06 15:30:00,236.15,236.98,235.93,236.73,219311.0,232.7101,233.528,232.4933,233.2816,219311.0
2023-02-07 09:30:00,236.28,236.84,236.0,236.0,65112.0,232.8382,233.39,232.5622,232.5622,65112.0
2023-02-07 10:00:00,236.05,236.32,235.73,235.83,84075.0,232.6115,232.8776,232.2962,232.3947,84075.0
2023-02-07 10:30:00,235.9,236.56,235.9,236.18,33206.0,232.4637,233.1141,232.4637,232.7396,33206.0
2023-02-07 11:00:00,236.29,237.03,236.22,236.93,44011.0,232.848,233.5772,232.779,233.4787,44011.0
2023-02-07 11:30:00,237.0,237.44,236.97,237.17,17585.0,233.5477,233.9813,233.5181,233.7152,17585.0
2023-02-07 12:00:00,237.12,237.36,236.61,236.74,38915.0,233.6659,233.9024,233.1634,233.2915,38915.0
2023-02-07 12:30:00,236.8,240.22,236.73,239.87,70613.0,233.3506,236.7208,233.2816,236.3759,70613.0
2023-02-07 13:00:00,240.04,240.2,236.82,236.82,90351.0,236.5434,236.7011,233.3703,233.3703,90351.0
2023-02-07 13:30:00,236.66,236.74,235.39,236.28,83514.0,233.2126,233.2915,231.9611,232.8382,83514.0
2023-02-07 14:00:00,236.29,238.65,236.18,238.3,63959.0,232.848,235.1736,232.7396,234.8287,63959.0
2023-02-07 14:30:00,238.34,239.58,238.23,239.4,71304.0,234.8682,236.0901,234.7598,235.9127,71304.0
2023-02-07 15:00:00,239.44,240.28,238.79,240.25,96917.0,235.9521,236.7799,235.3116,236.7503,96917.0
2023-02-07 15:30:00,240.23,241.37,239.87,240.58,180769.0,236.7306,237.854,236.3759,237.0755,180769.0
2023-02-08 09:30:00,239.42,240.57,239.36,240.06,51566.0,235.9324,237.0657,235.8733,236.5631,51566.0
2023-02-08 10:00:00,240.04,240.46,239.27,239.46,22872.0,236.5434,236.9573,235.7846,235.9718,22872.0
2023-02-08 10:30:00,239.25,239.25,238.49,238.77,82488.0,235.7649,235.7649,235.016,235.2919,82488.0
2023-02-08 11:00:00,238.66,238.66,237.29,237.55,56571.0,235.1835,235.1835,233.8335,234.0897,56571.0
2023-02-08 11:30:00,237.52,238.21,237.24,238.17,47721.0,234.0601,234.7401,233.7842,234.7006,47721.0
2023-02-08 12:00:00,238.17,238.4,237.59,238.2,11787.0,234.7006,234.9273,234.1291,234.7302,11787.0
2023-02-08 12:30:00,238.38,238.53,237.65,238.34,44406.0,234.9076,235.0554,234.1882,234.8682,44406.0
2023-02-08 13:00:00,238.32,238.78,238.13,238.14,30776.0,234.8485,235.3017,234.6612,234.6711,30776.0
2023-02-08 13:30:00,238.14,238.14,237.57,238.0,20107.0,234.6711,234.6711,234.1094,234.5331,20107.0
2023-02-08 14:00:00,237.81,238.51,237.71,237.85,15234.0,234.3459,235.0357,234.2473,234.3853,15234.0
2023-02-08 14:30:00,237.91,238.12,237.43,238.03,32536.0,234.4444,234.6514,233.9714,234.5627,32536.0
2023-02-08 15:00:00,237.96,238.02,237.12,237.48,72052.0,234.4937,234.5528,233.6659,234.0207,72052.0
2023-02-08 15:30:00,237.44,237.94,237.39,237.59,339078.0,233.9813,234.474,233.932,234.1291,339078.0
2023-02-09 09:30:00,240.2,240.47,239.38,239.86,94564.0,236.7011,236.9671,235.893,236.366,94564.0
2023-02-09 10:00:00,239.73,240.34,239.09,239.24,31956.0,236.2379,236.839,235.6072,235.755,31956.0
2023-02-09 10:30:00,239.04,239.68,239.04,239.67,13453.0,235.558,236.1886,235.558,236.1788,13453.0
2023-02-09 11:00:00,239.66,239.66,238.25,238.52,34341.0,236.1689,236.1689,234.7795,235.0455,34341.0
2023-02-09 11:30:00,238.36,238.77,238.21,238.54,41710.0,234.8879,235.2919,234.7401,235.0652,41710.0
2023-02-09 12:00:00,238.53,239.06,238.5,238.51,69306.0,235.0554,235.5777,235.0258,235.0357,69306.0
2023-02-09 12:30:00,238.47,238.54,237.11,237.8,89444.0,234.9963,235.0652,233.6561,234.336,89444.0
2023-02-09 13:00:00,237.72,237.85,237.27,237.72,24457.0,234.2572,234.3853,233.8137,234.2572,24457.0
2023-02-09 13:30:00,237.56,238.03,237.02,237.19,34736.0,234.0995,234.5627,233.5674,233.7349,34736.0
2023-02-09 14:00:00,237.17,237.37,236.55,236.59,49206.0,233.7152,233.9123,233.1042,233.1437,49206.0
2023-02-09 14:30:00,236.63,236.96,236.47,236.58,24772.0,233.1831,233.5083,233.0254,233.1338,24772.0
2023-02-09 15:00:00,236.65,236.65,235.44,235.6,75737.0,233.2028,233.2028,232.0104,232.1681,75737.0
2023-02-09 15:30:00,235.53,236.47,234.93,235.77,111469.0,232.0991,233.0254,231.5078,232.3356,111469.0
2023-02-10 09:30:00,234.3,235.28,234.08,234.67,112278.0,230.887,231.8527,230.6702,231.2516,112278.0
2023-02-10 10:00:00,234.44,235.71,233.76,235.19,71669.0,231.025,232.2765,230.3549,231.764,71669.0
2023-02-10 10:30:00,235.32,235.47,234.03,234.49,31275.0,231.8922,232.04,230.6209,231.0742,31275.0
2023-02-10 11:00:00,234.49,234.95,234.29,234.45,69011.0,231.0742,231.5275,230.8772,231.0348,69011.0
2023-02-10 11:30:00,234.53,234.53,233.81,233.85,58861.0,231.1137,231.1137,230.4041,230.4436,58861.0
2023-02-10 12:00:00,233.71,233.89,233.15,233.44,65825.0,230.3056,230.483,229.7538,230.0395,65825.0
2023-02-10 12:30:00,233.43,234.15,233.43,234.15,42296.0,230.0297,230.7392,230.0297,230.7392,42296.0
2023-02-10 13:00:00,234.24,235.13,234.11,234.67,44759.0,230.8279,231.7049,230.6998,231.2516,44759.0
2023-02-10 13:30:00,234.66,234.79,234.11,234.21,23961.0,231.2418,231.3699,230.6998,230.7983,23961.0
2023-02-10 14:00:00,234.15,234.3,233.84,233.89,27615.0,230.7392,230.887,230.4337,230.483,27615.0
2023-02-10 14:30:00,233.81,234.53,233.73,234.43,46923.0,230.4041,231.1137,230.3253,231.0151,46923.0
2023-02-10 15:00:00,234.6,234.77,234.03,234.27,33337.0,231.1826,231.3502,230.6209,230.8574,33337.0
2023-02-10 15:30:00,234.3,235.16,234.25,234.84,528421.0,230.887,231.7345,230.8377,231.4191,528421.0
2023-02-13 09:30:00,235.73,236.86,235.21,236.85,362310.0,232.2962,233.4097,231.7838,233.3999,362310.0
2023-02-13 10:00:00,236.92,237.01,236.29,236.97,128544.0,233.4688,233.5575,232.848,233.5181,128544.0
2023-02-13 10:30:00,237.01,237.71,236.78,237.5,57011.0,233.5575,234.2473,233.3309,234.0404,57011.0
2023-02-13 11:00:00,237.53,238.0,237.48,237.85,31702.0,234.07,234.5331,234.0207,234.3853,31702.0
2023-02-13 11:30:00,237.87,238.3,237.52,237.99,35652.0,234.405,234.8287,234.0601,234.5233,35652.0
2023-02-13 12:00:00,237.94,238.34,237.94,238.13,19213.0,234.474,234.8682,234.474,234.6612,19213.0
2023-02-13 12:30:00,238.11,238.36,237.98,238.06,37742.0,234.6415,234.8879,234.5134,234.5922,37742.0
2023-02-13 13:00:00,238.06,238.37,237.72,238.27,32341.0,234.5922,234.8977,234.2572,234.7992,32341.0
2023-02-13 13:30:00,238.39,238.56,238.07,238.47,51331.0,234.9174,235.085,234.6021,234.9963,51331.0
2023-02-13 14:00:00,238.48,238.57,237.72,237.72,61785.0,235.0061,235.0948,234.2572,234.2572,61785.0
2023-02-13 14:30:00,237.72,237.81,237.19,237.61,63648.0,234.2572,234.3459,233.7349,234.1488,63648.0
2023-02-13 15:00:00,237.56,237.87,237.18,237.8,70910.0,234.0995,234.405,233.7251,234.336,70910.0
2023-02-13 15:30:00,237.82,238.23,237.73,238.22,249457.0,234.3557,234.7598,234.267,234.7499,249457.0
2023-02-14 09:30:00,237.25,239.12,236.02,238.94,123581.0,233.794,235.6368,232.582,235.4594,123581.0
2023-02-14 10:00:00,239.1,240.3,239.02,239.18,48244.0,235.6171,236.7996,235.5383,235.6959,48244.0
2023-02-14 10:30:00,239.25,239.3,236.34,237.35,29495.0,235.7649,235.8142,232.8973,233.8926,29495.0
2023-02-14 11:00:00,237.35,238.19,236.86,236.92,25224.0,233.8926,234.7203,233.4097,233.4688,25224.0
2023-02-14 11:30:00,236.88,236.9,236.16,236.9,27792.0,233.4294,233.4491,232.7199,233.4491,27792.0
2023-02-14 12:00:00,237.0,237.65,236.88,237.4,47027.0,233.5477,234.1882,233.4294,233.9419,47027.0
2023-02-14 12:30:00,237.4,237.87,237.28,237.76,58526.0,233.9419,234.405,233.8236,234.2966,58526.0
2023-02-14 13:00:00,237.91,239.3,237.89,238.75,58564.0,234.4444,235.8142,234.4247,235.2722,58564.0
2023-02-14 13:30:00,238.78,239.02,238.41,238.72,43581.0,235.3017,235.5383,234.9371,235.2426,43581.0
2023-02-14 14:00:00,238.64,239.05,237.99,238.8,45976.0,235.1638,235.5678,234.5233,235.3215,45976.0
2023-02-14 14:30:00,238.8,239.6,238.8,239.25,57069.0,235.3215,236.1098,235.3215,235.7649,57069.0
2023-02-14 15:00:00,239.33,239.61,238.78,239.4,62246.0,235.8437,236.1197,235.3017,235.9127,62246.0
2023-02-14 15:30:00,239.36,239.95,239.21,239.23,68130.0,235.8733,236.4547,235.7255,235.7452,68130.0
2023-02-15 09:30:00,238.22,239.3,237.96,238.25,44618.0,234.7499,235.8142,234.4937,234.7795,44618.0
2023-02-15 10:00:00,238.18,238.96,237.77,238.61,10901.0,234.7105,235.4791,234.3065,235.1342,10901.0
2023-02-15 10:30:00,238.66,239.19,238.35,238.4,18318.0,235.1835,235.7058,234.878,234.9273,18318.0
2023-02-15 11:00:00,238.45,239.37,238.44,239.36,22469.0,234.9766,235.8832,234.9667,235.8733,22469.0
2023-02-15 11:30:00,239.5,240.08,239.13,239.64,32989.0,236.0113,236.5828,235.6467,236.1492,32989.0
2023-02-15 12:00:00,239.7,239.7,238.96,239.14,33039.0,236.2083,236.2083,235.4791,235.6565,33039.0
2023-02-15 12:30:00,239.06,239.52,238.93,239.26,50355.0,235.5777,236.031,235.4496,235.7748,50355.0
2023-02-15 13:00:00,239.3,239.87,239.05,239.79,26713.0,235.8142,236.3759,235.5678,236.297,26713.0
2023-02-15 13:30:00,239.68,240.23,239.68,240.19,14172.0,236.1886,236.7306,236.1886,236.6912,14172.0
2023-02-15 14:00:00,240.25,240.69,240.19,240.53,16563.0,236.7503,237.1839,236.6912,237.0263,16563.0
2023-02-15 14:30:00,240.53,240.64,239.9,239.9,28610.0,237.0263,237.1347,236.4054,236.4054,28610.0
2023-02-15 15:00:00,239.97,240.41,239.94,240.15,42392.0,236.4744,236.908,236.4449,236.6518,42392.0
2023-02-15 15:30:00,240.2,240.93,240.1,240.93,344148.0,236.7011,237.4204,236.6025,237.4204,344148.0
2023-02-16 09:30:00,237.26,238.12,236.91,237.72,66557.0,233.8039,234.6514,233.459,234.2572,66557.0
2023-02-16 10:00:00,237.74,238.94,237.44,238.8,25403.0,234.2769,235.4594,233.9813,235.3215,25403.0
2023-02-16 10:30:00,238.86,239.69,238.84,239.49,20715.0,235.3806,236.1985,235.3609,236.0014,20715.0
2023-02-16 11:00:00,239.42,239.8,239.04,239.41,34370.0,235.9324,236.3069,235.558,235.9226,34370.0
2023-02-16 11:30:00,239.31,239.62,239.06,239.25,21279.0,235.824,236.1295,235.5777,235.7649,21279.0
2023-02-16 12:00:00,239.29,239.6,238.75,239.47,48980.0,235.8043,236.1098,235.2722,235.9817,48980.0
2023-02-16 12:30:00,239.54,240.12,239.45,239.55,20069.0,236.0507,236.6222,235.962,236.0605,20069.0
2023-02-16 13:00:00,239.74,239.88,239.16,239.16,18648.0,236.2478,236.3857,235.6762,235.6762,18648.0
2023-02-16 13:30:00,239.21,239.84,239.09,239.59,45278.0,235.7255,236.3463,235.6072,236.1,45278.0
2023-02-16 14:00:00,239.81,239.87,239.37,239.72,32299.0,236.3167,236.3759,235.8832,236.2281,32299.0
2023-02-16 14:30:00,239.75,239.99,239.54,239.64,31316.0,236.2576,236.4941,236.0507,236.1492,31316.0
2023-02-16 15:00:00,239.47,239.5,237.35,237.35,74897.0,235.9817,236.0113,233.8926,233.8926,74897.0
2023-02-16 15:30:00,237.35,237.52,236.58,236.58,268283.0,233.8926,234.0601,233.1338,233.1338,268283.0
2023-02-17 09:30:00,235.24,235.56,233.71,234.24,230818.0,231.8133,232.1287,230.3056,230.8279,230818.0
2023-02-17 10:00:00,234.22,235.49,234.19,234.67,145859.0,230.8082,232.0597,230.7786,231.2516,145859.0
2023-02-17 10:30:00,234.61,235.48,233.99,234.05,28570.0,231.1925,232.0498,230.5815,230.6407,28570.0
2023-02-17 11:00:00,234.0,234.27,233.46,233.57,68073.0,230.5914,230.8574,230.0592,230.1676,68073.0
2023-02-17 11:30:00,233.59,234.12,233.32,233.68,105434.0,230.1874,230.7096,229.9213,230.276,105434.0
2023-02-17 12:00:00,233.8,234.46,233.8,233.98,82275.0,230.3943,231.0447,230.3943,230.5717,82275.0
2023-02-17 12:30:00,233.98,234.07,233.16,233.4,73080.0,230.5717,230.6604,229.7636,230.0001,73080.0
2023-02-17 13:00:00,233.41,234.05,233.31,233.52,68753.0,230.01,230.6407,229.9114,230.1184,68753.0
2023-02-17 13:30:00,233.5,233.94,233.4,233.84,58352.0,230.0987,230.5323,230.0001,230.4337,58352.0
2023-02-17 14:00:00,233.84,234.6,233.8,234.38,197621.0,230.4337,231.1826,230.3943,230.9658,197621.0
2023-02-17 14:30:00,234.4,235.26,234.4,235.14,218675.0,230.9856,231.833,230.9856,231.7148,218675.0
2023-02-17 15:00:00,235.15,235.41,234.55,234.64,268306.0,231.7246,231.9808,231.1334,231.2221,268306.0
2023-02-17 15:30:00,234.62,235.44,234.58,235.33,539502.0,231.2023,232.0104,231.1629,231.902,539502.0
2023-02-21 09:30:00,232.56,233.23,232.0,232.16,88569.0,229.1724,229.8326,228.6205,228.7782,88569.0
2023-02-21 10:00:00,232.17,232.37,231.5,231.62,41072.0,228.788,228.9851,228.1278,228.246,41072.0
2023-02-21 10:30:00,231.54,232.19,231.46,231.55,34269.0,228.1672,228.8077,228.0884,228.1771,34269.0
2023-02-21 11:00:00,231.59,231.76,230.93,230.93,42899.0,228.2165,228.384,227.5661,227.5661,42899.0
2023-02-21 11:30:00,231.09,231.28,230.77,230.94,26663.0,227.7238,227.911,227.4084,227.576,26663.0
2023-02-21 12:00:00,230.87,231.1,230.71,230.71,29814.0,227.507,227.7336,227.3493,227.3493,29814.0
2023-02-21 12:30:00,230.73,231.24,230.69,231.24,116938.0,227.369,227.8716,227.3296,227.8716,116938.0
2023-02-21 13:00:00,231.21,231.21,230.6,230.73,17925.0,227.842,227.842,227.2409,227.369,17925.0
2023-02-21 13:30:00,230.67,230.8,230.45,230.53,29390.0,227.3099,227.438,227.0931,227.1719,29390.0
2023-02-21 14:00:00,230.49,230.5,230.04,230.33,35141.0,227.1325,227.1424,226.6891,226.9748,35141.0
2023-02-21 14:30:00,230.31,230.72,230.24,230.43,60934.0,226.9551,227.3592,226.8861,227.0734,60934.0
2023-02-21 15:00:00,230.51,230.71,230.09,230.25,40248.0,227.1522,227.3493,226.7383,226.896,40248.0
2023-02-21 15:30:00,230.27,230.57,229.88,229.95,175378.0,226.9157,227.2113,226.5314,226.6004,175378.0
2023-02-22 09:30:00,230.55,231.26,230.32,230.53,34456.0,227.1916,227.8913,226.965,227.1719,34456.0
2023-02-22 10:00:00,230.46,230.47,229.3,229.63,42558.0,227.1029,227.1128,225.9598,226.285,42558.0
2023-02-22 10:30:00,229.55,230.43,229.21,230.37,38842.0,226.2062,227.0734,225.8712,227.0143,38842.0
2023-02-22 11:00:00,230.25,230.47,229.83,230.1,15835.0,226.896,227.1128,226.4821,226.7482,15835.0
2023-02-22 11:30:00,230.13,230.41,229.97,230.39,25295.0,226.7778,227.0537,226.6201,227.034,25295.0
2023-02-22 12:00:00,230.26,230.73,230.1,230.64,19572.0,226.9059,227.369,226.7482,227.2803,19572.0
2023-02-22 12:30:00,230.7,231.1,230.6,230.81,19462.0,227.3394,227.7336,227.2409,227.4478,19462.0
2023-02-22 13:00:00,230.82,231.36,230.67,231.31,52938.0,227.4577,227.9898,227.3099,227.9406,52938.0
2023-02-22 13:30:00,231.34,231.38,230.88,231.07,22725.0,227.9701,228.0095,227.5168,227.7041,22725.0
2023-02-22 14:00:00,230.79,231.66,230.03,230.56,68541.0,227.4281,228.2855,226.6792,227.2015,68541.0
2023-02-22 14:30:00,230.31,230.52,229.49,229.56,52432.0,226.9551,227.1621,226.1471,226.2161,52432.0
2023-02-22 15:00:00,229.46,230.13,229.37,229.6,54673.0,226.1175,226.7778,226.0288,226.2555,54673.0
2023-02-22 15:30:00,229.6,230.18,229.16,230.18,262513.0,226.2555,226.827,225.8219,226.827,262513.0
2023-02-23 09:30:00,232.5,232.88,231.68,232.38,60843.0,229.1132,229.4877,228.3052,228.995,60843.0
2023-02-23 10:00:00,232.49,232.64,231.46,231.85,23063.0,229.1034,229.2512,228.0884,228.4727,23063.0
2023-02-23 10:30:00,231.54,232.0,230.37,230.55,22502.0,228.1672,228.6205,227.0143,227.1916,22502.0
2023-02-23 11:00:00,230.5,230.81,229.7,229.91,66171.0,227.1424,227.4478,226.354,226.561,66171.0
2023-02-23 11:30:00,229.83,230.05,229.05,229.06,47207.0,226.4821,226.6989,225.7135,225.7233,47207.0
2023-02-23 12:00:00,229.0,229.54,228.97,229.39,51872.0,225.6642,226.1963,225.6346,226.0485,51872.0
2023-02-23 12:30:00,229.4,229.81,229.28,229.75,60593.0,226.0584,226.4624,225.9401,226.4033,60593.0
2023-02-23 13:00:00,229.76,230.08,229.38,229.8,28318.0,226.4131,226.7285,226.0387,226.4526,28318.0
2023-02-23 13:30:00,229.76,230.41,229.65,230.3,30404.0,226.4131,227.0537,226.3047,226.9453,30404.0
2023-02-23 14:00:00,230.21,231.55,230.13,231.48,42075.0,226.8566,228.1771,226.7778,228.1081,42075.0
2023-02-23 14:30:00,231.5,231.97,231.47,231.59,44259.0,228.1278,228.5909,228.0982,228.2165,44259.0
2023-02-23 15:00:00,231.63,232.45,231.63,232.45,77931.0,228.2559,229.064,228.2559,229.064,77931.0
2023-02-23 15:30:00,232.43,232.56,231.84,232.0,400518.0,229.0442,229.1724,228.4628,228.6205,400518.0
2023-02-24 09:30:00,228.63,229.11,227.69,227.86,43324.0,225.2996,225.7726,224.3733,224.5408,43324.0
2023-02-24 10:00:00,227.76,228.14,227.3,227.58,37701.0,224.4423,224.8167,223.989,224.2649,37701.0
2023-02-24 10:30:00,227.61,227.75,227.11,227.31,31023.0,224.2945,224.4324,223.8017,223.9988,31023.0
2023-02-24 11:00:00,227.31,228.26,227.23,228.18,33365.0,223.9988,224.935,223.92,224.8562,33365.0
2023-02-24 11:30:00,228.22,228.86,227.84,228.38,47031.0,224.8956,225.5263,224.5211,225.0532,47031.0
2023-02-24 12:00:00,228.49,228.54,227.95,228.14,17264.0,225.1616,225.2109,224.6295,224.8167,17264.0
2023-02-24 12:30:00,228.2,228.3,227.51,227.56,19404.0,224.8759,224.9744,224.1959,224.2452,19404.0
2023-02-24 13:00:00,227.48,227.87,227.33,227.85,30660.0,224.1664,224.5507,224.0185,224.531,30660.0
2023-02-24 13:30:00,227.66,228.16,227.43,227.92,17185.0,224.3437,224.8364,224.1171,224.5999,17185.0
2023-02-24 14:00:00,227.95,228.23,227.82,228.05,26718.0,224.6295,224.9054,224.5014,224.7281,26718.0
2023-02-24 14:30:00,227.99,228.8,227.69,228.71,19092.0,224.6689,225.4671,224.3733,225.3784,19092.0
2023-02-24 15:00:00,228.72,228.89,228.32,228.32,26366.0,225.3883,225.5558,224.9941,224.9941,26366.0
2023-02-24 15:30:00,228.33,228.57,227.58,228.4,159008.0,225.004,225.2405,224.2649,225.073,159008.0
2023-02-27 09:30:00,230.74,231.15,230.43,231.09,66727.0,227.3789,227.7829,227.0734,227.7238,66727.0
2023-02-27 10:00:00,231.11,231.83,231.05,231.45,21728.0,227.7435,228.453,227.6844,228.0785,21728.0
2023-02-27 10:30:00,231.27,231.41,230.0,230.41,43822.0,227.9011,228.0391,226.6496,227.0537,43822.0
2023-02-27 11:00:00,230.47,230.6,229.94,230.08,28988.0,227.1128,227.2409,226.5905,226.7285,28988.0
2023-02-27 11:30:00,230.14,230.25,229.67,230.16,34663.0,226.7876,226.896,226.3245,226.8073,34663.0
2023-02-27 12:00:00,230.15,230.21,229.7,229.99,15993.0,226.7975,226.8566,226.354,226.6398,15993.0
2023-02-27 12:30:00,230.11,230.56,230.1,230.51,27000.0,226.758,227.2015,226.7482,227.1522,27000.0
2023-02-27 13:00:00,230.47,230.81,230.42,230.5,22940.0,227.1128,227.4478,227.0635,227.1424,22940.0
2023-02-27 13:30:00,230.56,230.64,230.13,230.6,14260.0,227.2015,227.2803,226.7778,227.2409,14260.0
2023-02-27 14:00:00,230.63,230.94,230.31,230.46,24094.0,227.2705,227.576,226.9551,227.1029,24094.0
2023-02-27 14:30:00,230.45,230.54,229.89,229.95,19885.0,227.0931,227.1818,226.5412,226.6004,19885.0
2023-02-27 15:00:00,229.94,230.14,229.62,229.93,120095.0,226.5905,226.7876,226.2752,226.5807,120095.0
2023-02-27 15:30:00,229.84,229.92,229.34,229.92,138401.0,226.492,226.5708,225.9993,226.5708,138401.0
2023-02-28 09:30:00,229.37,230.29,229.35,229.88,53254.0,226.0288,226.9354,226.0091,226.5314,53254.0
2023-02-28 10:00:00,229.96,230.4,229.57,229.58,25216.0,226.6102,227.0438,226.2259,226.2358,25216.0
2023-02-28 10:30:00,229.48,230.0,229.33,229.79,22149.0,226.1372,226.6496,225.9894,226.4427,22149.0
2023-02-28 11:00:00,229.81,230.45,229.81,230.37,30576.0,226.4624,227.0931,226.4624,227.0143,30576.0
2023-02-28 11:30:00,230.15,230.15,229.65,229.8,29210.0,226.7975,226.7975,226.3047,226.4526,29210.0
2023-02-28 12:00:00,229.93,230.56,229.92,230.47,29492.0,226.5807,227.2015,226.5708,227.1128,29492.0
2023-02-28 12:30:00,230.46,230.97,230.25,230.86,29706.0,227.1029,227.6055,226.896,227.4971,29706.0
2023-02-28 13:00:00,230.89,231.1,230.78,231.05,20393.0,227.5267,227.7336,227.4183,227.6844,20393.0
2023-02-28 13:30:00,231.18,231.18,230.9,230.97,22301.0,227.8125,227.8125,227.5365,227.6055,22301.0
2023-02-28 14:00:00,231.02,231.19,230.63,230.63,33999.0,227.6548,227.8223,227.2705,227.2705,33999.0
2023-02-28 14:30:00,230.64,230.78,230.2,230.2,38476.0,227.2803,227.4183,226.8467,226.8467,38476.0
2023-02-28 15:00:00,230.21,230.21,229.67,229.8,26219.0,226.8566,226.8566,226.3245,226.4526,26219.0
2023-02-28 15:30:00,229.72,229.9,229.27,229.31,74251.0,226.3737,226.5511,225.9303,225.9697,74251.0
2023-03-01 09:30:00,229.12,229.56,228.49,229.13,61544.0,225.7825,226.2161,225.1616,225.7923,61544.0
2023-03-01 10:00:00,229.37,229.37,227.6,227.95,45982.0,226.0288,226.0288,224.2846,224.6295,45982.0
2023-03-01 10:30:00,227.69,228.94,227.63,228.65,23492.0,224.3733,225.6051,224.3142,225.3193,23492.0
2023-03-01 11:00:00,228.51,228.51,227.12,227.68,27862.0,225.1813,225.1813,223.8116,224.3634,27862.0
2023-03-01 11:30:00,227.73,228.8,227.63,228.59,23303.0,224.4127,225.4671,224.3142,225.2602,23303.0
2023-03-01 12:00:00,228.54,228.99,228.38,228.6,23340.0,225.2109,225.6544,225.0532,225.27,23340.0
2023-03-01 12:30:00,228.66,228.89,228.53,228.53,25622.0,225.3292,225.5558,225.2011,225.2011,25622.0
2023-03-01 13:00:00,228.57,228.57,228.08,228.14,26348.0,225.2405,225.2405,224.7576,224.8167,26348.0
2023-03-01 13:30:00,228.04,228.16,227.78,228.08,9806.0,224.7182,224.8364,224.462,224.7576,9806.0
2023-03-01 14:00:00,228.05,228.05,227.65,227.66,25498.0,224.7281,224.7281,224.3339,224.3437,25498.0
2023-03-01 14:30:00,227.54,227.72,227.36,227.61,19445.0,224.2255,224.4029,224.0481,224.2945,19445.0
2023-03-01 15:00:00,227.75,228.02,227.55,227.61,16938.0,224.4324,224.6985,224.2353,224.2945,16938.0
2023-03-01 15:30:00,227.67,228.2,227.67,227.96,165816.0,224.3536,224.8759,224.3536,224.6394,165816.0
2023-03-02 09:30:00,226.29,227.12,226.12,226.93,80770.0,222.9937,223.8116,222.8262,223.6244,80770.0
2023-03-02 10:00:00,226.98,227.41,226.67,227.26,31006.0,223.6736,224.0974,223.3682,223.9496,31006.0
2023-03-02 10:30:00,227.29,227.58,227.0,227.58,46822.0,223.9791,224.2649,223.6933,224.2649,46822.0
2023-03-02 11:00:00,227.57,227.72,226.99,227.05,32424.0,224.255,224.4029,223.6835,223.7426,32424.0
2023-03-02 11:30:00,227.02,227.23,226.88,227.21,16911.0,223.7131,223.92,223.5751,223.9003,16911.0
2023-03-02 12:00:00,227.26,227.37,226.97,227.27,15937.0,223.9496,224.058,223.6638,223.9594,15937.0
2023-03-02 12:30:00,227.36,227.66,227.24,227.49,23726.0,224.0481,224.3437,223.9298,224.1762,23726.0
2023-03-02 13:00:00,227.51,227.56,227.32,227.32,15126.0,224.1959,224.2452,224.0087,224.0087,15126.0
2023-03-02 13:30:00,227.31,228.73,227.31,228.72,58364.0,223.9988,225.3981,223.9988,225.3883,58364.0
2023-03-02 14:00:00,228.8,229.41,228.75,229.41,18870.0,225.4671,226.0682,225.4179,226.0682,18870.0
2023-03-02 14:30:00,229.42,229.5,228.97,229.23,18909.0,226.0781,226.1569,225.6346,225.8909,18909.0
2023-03-02 15:00:00,229.31,229.71,228.97,229.59,26959.0,225.9697,226.3639,225.6346,226.2456,26959.0
2023-03-02 15:30:00,229.63,230.38,229.53,229.8,64049.0,226.285,227.0241,226.1865,226.4526,64049.0
2023-03-03 09:30:00,230.97,232.19,230.74,232.03,122405.0,227.6055,228.8077,227.3789,228.6501,122405.0
2023-03-03 10:00:00,232.05,232.58,231.09,232.52,94674.0,228.6698,229.1921,227.7238,229.1329,94674.0
2023-03-03 10:30:00,232.57,232.66,231.97,232.0,27867.0,229.1822,229.2709,228.5909,228.6205,27867.0
2023-03-03 11:00:00,232.1,232.31,231.85,232.21,27037.0,228.7191,228.926,228.4727,228.8275,27037.0
2023-03-03 11:30:00,232.26,232.78,232.03,232.67,53031.0,228.8767,229.3891,228.6501,229.2808,53031.0
2023-03-03 12:00:00,232.65,232.91,232.59,232.91,23625.0,229.261,229.5173,229.2019,229.5173,23625.0
2023-03-03 12:30:00,232.87,233.36,232.64,233.36,34551.0,229.4778,229.9607,229.2512,229.9607,34551.0
2023-03-03 13:00:00,233.3,233.53,233.15,233.35,20392.0,229.9016,230.1282,229.7538,229.9508,20392.0
2023-03-03 13:30:00,233.39,233.44,233.16,233.35,41298.0,229.9903,230.0395,229.7636,229.9508,41298.0
2023-03-03 14:00:00,233.34,233.86,233.16,233.85,23951.0,229.941,230.4534,229.7636,230.4436,23951.0
2023-03-03 14:30:00,233.88,233.95,233.76,233.91,15512.0,230.4731,230.5421,230.3549,230.5027,15512.0
2023-03-03 15:00:00,233.86,234.21,233.75,233.95,28533.0,230.4534,230.7983,230.345,230.5421,28533.0
2023-03-03 15:30:00,233.96,234.16,233.67,234.06,138169.0,230.552,230.749,230.2662,230.6505,138169.0
2023-03-06 09:30:00,234.81,235.58,234.74,235.27,134554.0,231.3896,232.1484,231.3206,231.8429,134554.0
2023-03-06 10:00:00,235.22,236.26,235.08,236.18,61329.0,231.7936,232.8185,231.6556,232.7396,61329.0
2023-03-06 10:30:00,236.21,236.75,236.06,236.42,110384.0,232.7692,233.3013,232.6214,232.9761,110384.0
2023-03-06 11:00:00,236.4,236.96,236.26,236.28,46802.0,232.9564,233.5083,232.8185,232.8382,46802.0
2023-03-06 11:30:00,236.35,236.58,236.17,236.53,67488.0,232.9071,233.1338,232.7298,233.0845,67488.0
2023-03-06 12:00:00,236.55,236.83,236.38,236.46,62254.0,233.1042,233.3802,232.9367,233.0155,62254.0
2023-03-06 12:30:00,236.42,236.42,235.45,235.67,30522.0,232.9761,232.9761,232.0203,232.2371,30522.0
2023-03-06 13:00:00,235.61,235.74,235.36,235.55,21587.0,232.1779,232.306,231.9316,232.1188,21587.0
2023-03-06 13:30:00,235.6,235.6,235.0,235.02,55332.0,232.1681,232.1681,231.5768,231.5965,55332.0
2023-03-06 14:00:00,235.03,235.32,234.8,234.99,24480.0,231.6064,231.8922,231.3797,231.567,24480.0
2023-03-06 14:30:00,235.01,235.13,234.66,234.72,69251.0,231.5867,231.7049,231.2418,231.3009,69251.0
2023-03-06 15:00:00,234.79,234.93,234.32,234.32,44638.0,231.3699,231.5078,230.9067,230.9067,44638.0
2023-03-06 15:30:00,234.32,234.7,234.24,234.39,177722.0,230.9067,231.2812,230.8279,230.9757,177722.0
2023-03-07 09:30:00,234.39,235.01,234.24,234.66,51016.0,230.9757,231.5867,230.8279,231.2418,51016.0
2023-03-07 10:00:00,234.6,234.6,232.16,233.01,29804.0,231.1826,231.1826,228.7782,229.6158,29804.0
2023-03-07 10:30:00,233.07,234.16,232.54,232.57,26199.0,229.6749,230.749,229.1526,229.1822,26199.0
2023-03-07 11:00:00,232.47,233.26,232.43,232.49,27767.0,229.0837,229.8622,229.0442,229.1034,27767.0
2023-03-07 11:30:00,232.46,233.24,232.43,232.56,24500.0,229.0738,229.8424,229.0442,229.1724,24500.0
2023-03-07 12:00:00,232.51,233.82,232.48,233.47,29046.0,229.1231,230.414,229.0935,230.0691,29046.0
2023-03-07 12:30:00,233.27,233.48,232.98,232.98,19509.0,229.872,230.079,229.5862,229.5862,19509.0
2023-03-07 13:00:00,233.03,233.03,232.35,232.47,14422.0,229.6355,229.6355,228.9654,229.0837,14422.0
2023-03-07 13:30:00,232.43,232.69,231.52,231.76,30539.0,229.0442,229.3005,228.1475,228.384,30539.0
2023-03-07 14:00:00,231.8,232.02,231.52,231.57,21662.0,228.4234,228.6402,228.1475,228.1968,21662.0
2023-03-07 14:30:00,231.65,231.66,231.03,231.1,32178.0,228.2756,228.2855,227.6646,227.7336,32178.0
2023-03-07 15:00:00,231.21,231.7,231.21,231.27,76261.0,227.842,228.3249,227.842,227.9011,76261.0
2023-03-07 15:30:00,231.3,231.81,231.23,231.36,106260.0,227.9307,228.4333,227.8617,227.9898,106260.0
2023-03-08 09:30:00,231.64,232.11,231.23,231.66,38616.0,228.2658,228.7289,227.8617,228.2855,38616.0
2023-03-08 10:00:00,231.59,232.0,230.64,231.76,50640.0,228.2165,228.6205,227.2803,228.384,50640.0
2023-03-08 10:30:00,231.64,232.32,231.42,231.69,99358.0,228.2658,228.9359,228.049,228.315,99358.0
2023-03-08 11:00:00,231.63,232.27,231.62,231.72,17009.0,228.2559,228.8866,228.246,228.3446,17009.0
2023-03-08 11:30:00,231.53,232.65,231.25,232.46,56999.0,228.1574,229.261,227.8814,229.0738,56999.0
2023-03-08 12:00:00,232.5,232.61,231.52,231.58,34080.0,229.1132,229.2216,228.1475,228.2066,34080.0
2023-03-08 12:30:00,231.5,231.79,231.15,231.48,24748.0,228.1278,228.4136,227.7829,228.1081,24748.0
2023-03-08 13:00:00,231.59,231.64,230.88,230.88,23035.0,228.2165,228.2658,227.5168,227.5168,23035.0
2023-03-08 13:30:00,230.82,231.08,230.7,230.85,29276.0,227.4577,227.7139,227.3394,227.4873,29276.0
2023-03-08 14:00:00,230.9,231.58,230.89,231.55,31462.0,227.5365,228.2066,227.5267,228.1771,31462.0
2023-03-08 14:30:00,231.56,231.73,231.23,231.3,48680.0,228.1869,228.3544,227.8617,227.9307,48680.0
2023-03-08 15:00:00,231.31,231.42,230.94,231.13,32336.0,227.9406,228.049,227.576,227.7632,32336.0
2023-03-08 15:30:00,231.19,232.4,231.12,232.16,100831.0,227.8223,229.0147,227.7533,228.7782,100831.0
2023-03-09 09:30:00,232.56,234.07,232.38,233.89,75743.0,229.1724,230.6604,228.995,230.483,75743.0
2023-03-09 10:00:00,233.8,234.18,233.09,233.51,34142.0,230.3943,230.7688,229.6946,230.1085,34142.0
2023-03-09 10:30:00,233.63,234.09,233.39,233.43,28435.0,230.2268,230.6801,229.9903,230.0297,28435.0
2023-03-09 11:00:00,233.41,233.55,233.02,233.02,39263.0,230.01,230.1479,229.6257,229.6257,39263.0
2023-03-09 11:30:00,233.02,233.41,232.99,232.99,19730.0,229.6257,230.01,229.5961,229.5961,19730.0
2023-03-09 12:00:00,232.94,233.06,232.36,233.06,17451.0,229.5468,229.6651,228.9753,229.6651,17451.0
2023-03-09 12:30:00,233.09,233.12,232.0,232.24,24539.0,229.6946,229.7242,228.6205,228.857,24539.0
2023-03-09 13:00:00,232.21,232.4,230.98,231.12,46484.0,228.8275,229.0147,227.6154,227.7533,46484.0
2023-03-09 13:30:00,230.98,230.98,229.97,230.19,30814.0,227.6154,227.6154,226.6201,226.8369,30814.0
2023-03-09 14:00:00,230.21,230.29,229.61,229.86,60961.0,226.8566,226.9354,226.2653,226.5117,60961.0
2023-03-09 14:30:00,229.84,230.09,229.24,229.26,47592.0,226.492,226.7383,225.9007,225.9204,47592.0
2023-03-09 15:00:00,229.3,229.41,227.56,227.99,87035.0,225.9598,226.0682,224.2452,224.6689,87035.0
2023-03-09 15:30:00,227.9,228.85,227.81,228.09,266849.0,224.5802,225.5164,224.4915,224.7675,266849.0
2023-03-10 09:30:00,228.02,228.02,225.19,225.92,133058.0,224.6985,224.6985,221.9097,222.6291,133058.0
2023-03-10 10:00:00,226.28,227.01,225.54,225.9,48459.0,222.9838,223.7032,222.2546,222.6094,48459.0
2023-03-10 10:30:00,225.93,227.59,225.82,227.56,34287.0,222.6389,224.2748,222.5305,224.2452,34287.0
2023-03-10 11:00:00,227.44,228.15,226.86,228.05,31610.0,224.1269,224.8266,223.5554,224.7281,31610.0
2023-03-10 11:30:00,228.24,228.58,226.7,226.7,30924.0,224.9153,225.2503,223.3977,223.3977,30924.0
2023-03-10 12:00:00,226.72,226.92,225.75,226.05,51056.0,223.4174,223.6145,222.4616,222.7572,51056.0
2023-03-10 12:30:00,226.11,226.8,225.21,225.22,36098.0,222.8163,223.4963,221.9294,221.9393,36098.0
2023-03-10 13:00:00,225.34,225.58,224.1,224.37,86477.0,222.0575,222.294,220.8356,221.1017,86477.0
2023-03-10 13:30:00,224.14,224.23,223.35,223.59,78822.0,220.875,220.9637,220.0965,220.333,78822.0
2023-03-10 14:00:00,223.54,224.83,223.54,223.71,109981.0,220.2837,221.555,220.2837,220.4513,109981.0
2023-03-10 14:30:00,223.77,225.46,223.77,225.02,126744.0,220.5104,222.1758,220.5104,221.7422,126744.0
2023-03-10 15:00:00,225.02,225.32,224.14,224.6,170725.0,221.7422,222.0378,220.875,221.3283,170725.0
2023-03-10 15:30:00,224.58,224.62,223.37,224.2,675223.0,221.3086,221.348,220.1162,220.9341,675223.0
2023-03-13 09:30:00,222.51,225.19,221.56,224.75,78076.0,219.2688,221.9097,218.3326,221.4761,78076.0
2023-03-13 10:00:00,224.69,225.76,223.91,224.03,111351.0,221.417,222.4714,220.6484,220.7666,111351.0
2023-03-13 10:30:00,224.19,226.3,224.1,226.15,72290.0,220.9243,223.0035,220.8356,222.8557,72290.0
2023-03-13 11:00:00,226.19,227.73,225.91,227.63,102020.0,222.8951,224.4127,222.6192,224.3142,102020.0
2023-03-13 11:30:00,227.62,227.85,226.5,227.39,218401.0,224.3043,224.531,223.2006,224.0777,218401.0
2023-03-13 12:00:00,227.53,228.22,226.48,226.89,88060.0,224.2156,224.8956,223.1809,223.5849,88060.0
2023-03-13 12:30:00,226.88,227.47,225.95,226.2,53225.0,223.5751,224.1565,222.6586,222.905,53225.0
2023-03-13 13:00:00,226.23,226.68,225.43,225.99,39583.0,222.9346,223.378,222.1462,222.6981,39583.0
2023-03-13 13:30:00,225.99,226.98,225.51,226.86,74367.0,222.6981,223.6736,222.2251,223.5554,74367.0
2023-03-13 14:00:00,226.94,227.72,226.8,227.41,72736.0,223.6342,224.4029,223.4963,224.0974,72736.0
2023-03-13 14:30:00,227.51,227.99,226.91,227.41,110893.0,224.1959,224.6689,223.6047,224.0974,110893.0
2023-03-13 15:00:00,227.39,227.67,225.63,225.93,142204.0,224.0777,224.3536,222.3433,222.6389,142204.0
2023-03-13 15:30:00,225.92,227.02,225.34,225.41,191087.0,222.6291,223.7131,222.0575,222.1265,191087.0
2023-03-14 09:30:00,228.15,229.48,228.11,228.89,134897.0,224.8266,226.1372,224.7872,225.5558,134897.0
2023-03-14 10:00:00,228.94,229.77,228.64,229.75,178174.0,225.6051,226.423,225.3095,226.4033,178174.0
2023-03-14 10:30:00,229.82,230.04,229.44,229.44,67610.0,226.4723,226.6891,226.0978,226.0978,67610.0
2023-03-14 11:00:00,229.47,230.3,229.39,230.18,104641.0,226.1274,226.9453,226.0485,226.827,104641.0
2023-03-14 11:30:00,230.24,230.42,229.9,229.96,76684.0,226.8861,227.0635,226.5511,226.6102,76684.0
2023-03-14 12:00:00,229.92,230.06,229.31,229.52,60073.0,226.5708,226.7088,225.9697,226.1766,60073.0
2023-03-14 12:30:00,229.56,229.96,229.3,229.53,52036.0,226.2161,226.6102,225.9598,226.1865,52036.0
2023-03-14 13:00:00,229.5,229.67,227.77,228.54,75826.0,226.1569,226.3245,224.4521,225.2109,75826.0
2023-03-14 13:30:00,228.44,228.93,227.81,228.01,110636.0,225.1124,225.5952,224.4915,224.6886,110636.0
2023-03-14 14:00:00,228.04,228.32,227.13,228.24,39422.0,224.7182,224.9941,223.8215,224.9153,39422.0
2023-03-14 14:30:00,228.26,228.6,227.9,227.93,50578.0,224.935,225.27,224.5802,224.6098,50578.0
2023-03-14 15:00:00,227.97,228.19,226.83,227.46,75098.0,224.6492,224.866,223.5258,224.1466,75098.0
2023-03-14 15:30:00,227.51,230.01,227.31,229.7,263099.0,224.1959,226.6595,223.9988,226.354,263099.0
2023-03-15 09:30:00,227.25,228.2,226.81,226.94,69216.0,223.9397,224.8759,223.5061,223.6342,69216.0
2023-03-15 10:00:00,226.94,228.0,226.67,226.91,78345.0,223.6342,224.6788,223.3682,223.6047,78345.0
2023-03-15 10:30:00,226.9,227.31,225.99,227.3,71011.0,223.5948,223.9988,222.6981,223.989,71011.0
2023-03-15 11:00:00,227.25,227.81,226.9,227.34,64124.0,223.9397,224.4915,223.5948,224.0284,64124.0
2023-03-15 11:30:00,227.39,228.15,227.06,227.32,50506.0,224.0777,224.8266,223.7525,224.0087,50506.0
2023-03-15 12:00:00,227.46,227.56,226.37,226.74,71015.0,224.1466,224.2452,223.0725,223.4371,71015.0
2023-03-15 12:30:00,226.73,227.19,226.15,226.47,59649.0,223.4273,223.8806,222.8557,223.1711,59649.0
2023-03-15 13:00:00,226.46,227.94,226.17,227.88,42227.0,223.1612,224.6197,222.8754,224.5605,42227.0
2023-03-15 13:30:00,227.88,228.15,227.13,227.99,52937.0,224.5605,224.8266,223.8215,224.6689,52937.0
2023-03-15 14:00:00,228.02,229.65,227.3,229.07,91717.0,224.6985,226.3047,223.989,225.7332,91717.0
2023-03-15 14:30:00,229.22,229.57,228.51,229.38,79826.0,225.881,226.2259,225.1813,226.0387,79826.0
2023-03-15 15:00:00,229.48,229.87,228.6,229.43,95726.0,226.1372,226.5215,225.27,226.0879,95726.0
2023-03-15 15:30:00,229.57,229.73,228.1,229.73,191936.0,226.2259,226.3836,224.7773,226.3836,191936.0
2023-03-16 09:30:00,228.74,229.86,228.25,229.81,61939.0,225.408,226.5117,224.9251,226.4624,61939.0
2023-03-16 10:00:00,229.81,230.04,228.98,229.59,28123.0,226.4624,226.6891,225.6445,226.2456,28123.0
2023-03-16 10:30:00,229.54,232.0,229.48,231.79,99797.0,226.1963,228.6205,226.1372,228.4136,99797.0
2023-03-16 11:00:00,231.89,232.94,231.49,232.79,112761.0,228.5121,229.5468,228.1179,229.399,112761.0
2023-03-16 11:30:00,232.92,233.86,232.65,233.56,50110.0,229.5271,230.4534,229.261,230.1578,50110.0
2023-03-16 12:00:00,233.53,233.7,232.78,233.56,88838.0,230.1282,230.2957,229.3891,230.1578,88838.0
2023-03-16 12:30:00,233.57,234.5,233.05,234.32,119053.0,230.1676,231.0841,229.6552,230.9067,119053.0
2023-03-16 13:00:00,234.31,234.62,233.72,234.09,89029.0,230.8969,231.2023,230.3155,230.6801,89029.0
2023-03-16 13:30:00,234.09,234.28,233.69,234.12,71212.0,230.6801,230.8673,230.2859,230.7096,71212.0
2023-03-16 14:00:00,234.12,234.14,233.64,234.14,68310.0,230.7096,230.7293,230.2366,230.7293,68310.0
2023-03-16 14:30:00,234.13,234.47,233.55,234.45,105122.0,230.7195,231.0545,230.1479,231.0348,105122.0
2023-03-16 15:00:00,234.47,235.15,234.37,235.04,349148.0,231.0545,231.7246,230.956,231.6162,349148.0
2023-03-16 15:30:00,235.02,235.1,234.41,234.81,158682.0,231.5965,231.6754,230.9954,231.3896,158682.0
2023-03-17 09:30:00,235.09,235.58,234.46,234.96,106155.0,231.6655,232.1484,231.0447,231.5374,106155.0
2023-03-17 10:00:00,235.2,236.09,233.8,234.04,90238.0,231.7739,232.6509,230.3943,230.6308,90238.0
2023-03-17 10:30:00,234.12,234.29,232.74,233.33,74198.0,230.7096,230.8772,229.3497,229.9311,74198.0
2023-03-17 11:00:00,233.29,233.6,232.28,232.64,50654.0,229.8917,230.1972,228.8964,229.2512,50654.0
2023-03-17 11:30:00,232.66,233.08,232.01,232.68,75662.0,229.2709,229.6848,228.6304,229.2906,75662.0
2023-03-17 12:00:00,232.75,233.39,232.66,233.39,30613.0,229.3596,229.9903,229.2709,229.9903,30613.0
2023-03-17 12:30:00,233.46,233.95,232.9,233.26,80715.0,230.0592,230.5421,229.5074,229.8622,80715.0
2023-03-17 13:00:00,233.28,234.21,233.27,233.76,20167.0,229.8819,230.7983,229.872,230.3549,20167.0
2023-03-17 13:30:00,233.79,234.13,233.32,233.96,29905.0,230.3844,230.7195,229.9213,230.552,29905.0
2023-03-17 14:00:00,234.01,234.23,232.64,232.76,192640.0,230.6012,230.818,229.2512,229.3694,192640.0
2023-03-17 14:30:00,232.74,233.21,232.33,232.99,54723.0,229.3497,229.8129,228.9457,229.5961,54723.0
2023-03-17 15:00:00,233.08,233.74,232.74,233.71,123616.0,229.6848,230.3352,229.3497,230.3056,123616.0
2023-03-17 15:30:00,233.69,233.7,232.9,233.4,248275.0,230.2859,230.2957,229.5074,230.0001,248275.0
2023-03-20 09:30:00,233.2,233.37,232.18,232.66,95460.0,229.803,229.9706,228.7979,229.2709,95460.0
2023-03-20 10:00:00,232.86,233.62,232.54,233.41,34540.0,229.468,230.2169,229.1526,230.01,34540.0
2023-03-20 10:30:00,233.48,234.13,233.02,234.04,33449.0,230.079,230.7195,229.6257,230.6308,33449.0
2023-03-20 11:00:00,234.11,234.77,233.88,234.66,45641.0,230.6998,231.3502,230.4731,231.2418,45641.0
2023-03-20 11:30:00,234.79,234.79,233.5,233.52,23655.0,231.3699,231.3699,230.0987,230.1184,23655.0
2023-03-20 12:00:00,233.53,233.67,232.55,233.18,44867.0,230.1282,230.2662,229.1625,229.7833,44867.0
2023-03-20 12:30:00,233.22,233.97,233.09,233.83,50756.0,229.8227,230.5618,229.6946,230.4239,50756.0
2023-03-20 13:00:00,233.8,234.3,233.79,234.06,32752.0,230.3943,230.887,230.3844,230.6505,32752.0
2023-03-20 13:30:00,234.09,234.33,233.88,234.08,21100.0,230.6801,230.9166,230.4731,230.6702,21100.0
2023-03-20 14:00:00,234.1,234.28,233.7,234.06,32198.0,230.6899,230.8673,230.2957,230.6505,32198.0
2023-03-20 14:30:00,234.09,234.34,233.46,233.91,65644.0,230.6801,230.9264,230.0592,230.5027,65644.0
2023-03-20 15:00:00,233.91,234.15,233.69,234.0,33477.0,230.5027,230.7392,230.2859,230.5914,33477.0
2023-03-20 15:30:00,233.93,234.78,233.87,234.48,157877.0,230.5224,231.36,230.4633,231.0644,157877.0
2023-03-21 09:30:00,236.13,236.92,236.13,236.89,52219.0,232.6904,233.4688,232.6904,233.4393,52219.0
2023-03-21 10:00:00,237.0,237.21,235.75,235.89,55205.0,233.5477,233.7546,232.3159,232.4538,55205.0
2023-03-21 10:30:00,235.87,236.2,235.34,235.64,34623.0,232.4341,232.7593,231.9119,232.2075,34623.0
2023-03-21 11:00:00,235.74,236.38,235.6,236.15,26428.0,232.306,232.9367,232.1681,232.7101,26428.0
2023-03-21 11:30:00,236.16,236.4,235.46,235.74,31620.0,232.7199,232.9564,232.0301,232.306,31620.0
2023-03-21 12:00:00,235.73,236.37,235.62,236.32,45572.0,232.2962,232.9269,232.1878,232.8776,45572.0
2023-03-21 12:30:00,236.45,236.58,236.08,236.41,32893.0,233.0057,233.1338,232.6411,232.9663,32893.0
2023-03-21 13:00:00,236.45,236.82,236.34,236.77,40065.0,233.0057,233.3703,232.8973,233.321,40065.0
2023-03-21 13:30:00,236.8,237.05,236.42,236.42,26843.0,233.3506,233.5969,232.9761,232.9761,26843.0
2023-03-21 14:00:00,236.39,236.73,236.36,236.73,12386.0,232.9466,233.2816,232.917,233.2816,12386.0
2023-03-21 14:30:00,236.77,237.39,236.75,237.26,47856.0,233.321,233.932,233.3013,233.8039,47856.0
2023-03-21 15:00:00,237.29,237.78,237.29,237.66,48773.0,233.8335,234.3163,233.8335,234.1981,48773.0
2023-03-21 15:30:00,237.67,238.34,237.5,238.07,474116.0,234.2079,234.8682,234.0404,234.6021,474116.0
2023-03-22 09:30:00,237.99,238.07,237.54,238.07,55694.0,234.5233,234.6021,234.0798,234.6021,55694.0
2023-03-22 10:00:00,237.99,238.89,237.76,238.89,19149.0,234.5233,235.4101,234.2966,235.4101,19149.0
2023-03-22 10:30:00,238.93,238.93,238.43,238.54,26848.0,235.4496,235.4496,234.9568,235.0652,26848.0
2023-03-22 11:00:00,238.42,238.6,238.19,238.54,31321.0,234.947,235.1244,234.7203,235.0652,31321.0
2023-03-22 11:30:00,238.57,238.86,238.57,238.66,19809.0,235.0948,235.3806,235.0948,235.1835,19809.0
2023-03-22 12:00:00,238.74,238.75,237.96,238.09,36690.0,235.2623,235.2722,234.4937,234.6218,36690.0
2023-03-22 12:30:00,238.01,238.18,237.96,238.08,10835.0,234.543,234.7105,234.4937,234.6119,10835.0
2023-03-22 13:00:00,238.0,238.25,237.84,238.24,9400.0,234.5331,234.7795,234.3754,234.7696,9400.0
2023-03-22 13:30:00,238.25,238.6,238.23,238.51,21280.0,234.7795,235.1244,234.7598,235.0357,21280.0
2023-03-22 14:00:00,238.93,240.55,238.64,239.55,49002.0,235.4496,237.046,235.1638,236.0605,49002.0
2023-03-22 14:30:00,239.56,241.07,237.77,238.65,63682.0,236.0704,237.5584,234.3065,235.1736,63682.0
2023-03-22 15:00:00,238.48,239.52,236.74,238.89,59364.0,235.0061,236.031,233.2915,235.4101,59364.0
2023-03-22 15:30:00,239.0,239.0,234.6,234.6,351819.0,235.5185,235.5185,231.1826,231.1826,351819.0
2023-03-23 09:30:00,236.49,237.03,236.33,237.03,75219.0,233.5569,234.0903,233.3989,234.0903,75219.0
2023-03-23 10:00:00,237.37,238.05,237.06,237.72,39044.0,234.426,235.0976,234.1199,234.7717,39044.0
2023-03-23 10:30:00,237.68,239.0,237.52,238.92,59747.0,234.7322,236.0358,234.5742,235.9568,59747.0
2023-03-23 11:00:00,239.0,239.43,238.53,238.53,44162.0,236.0358,236.4605,235.5716,235.5716,44162.0
2023-03-23 11:30:00,238.55,238.89,238.32,238.47,85057.0,235.5914,235.9272,235.3643,235.5124,85057.0
2023-03-23 12:00:00,238.49,238.77,238.04,238.38,142979.0,235.5321,235.8087,235.0877,235.4235,142979.0
2023-03-23 12:30:00,238.45,238.62,237.75,237.83,35288.0,235.4926,235.6605,234.8013,234.8803,35288.0
2023-03-23 13:00:00,237.81,238.07,236.77,237.06,36013.0,234.8606,235.1174,233.8335,234.1199,36013.0
2023-03-23 13:30:00,237.02,237.62,236.63,236.65,132304.0,234.0804,234.6729,233.6952,233.715,132304.0
2023-03-23 14:00:00,236.75,237.03,235.45,235.45,54013.0,233.8137,234.0903,232.5298,232.5298,54013.0
2023-03-23 14:30:00,235.56,235.64,234.12,235.0,36731.0,232.6385,232.7175,231.2163,232.0854,36731.0
2023-03-23 15:00:00,235.17,236.51,234.06,235.01,132635.0,232.2533,233.5767,231.1571,232.0953,132635.0
2023-03-23 15:30:00,234.85,236.98,234.59,235.81,168925.0,231.9373,234.0409,231.6805,232.8854,168925.0
2023-03-24 09:30:00,235.24,235.35,233.5,234.9,57718.0,232.3225,232.4311,230.604,231.9867,57718.0
2023-03-24 10:00:00,234.89,235.38,233.99,235.23,39541.0,231.9768,232.4607,231.088,232.3126,39541.0
2023-03-24 10:30:00,235.21,235.47,234.36,234.74,49782.0,232.2928,232.5496,231.4534,231.8287,49782.0
2023-03-24 11:00:00,234.75,234.99,233.66,234.1,23624.0,231.8385,232.0756,230.762,231.1966,23624.0
2023-03-24 11:30:00,234.0,235.44,233.73,235.29,28107.0,231.0978,232.52,230.8312,232.3718,28107.0
2023-03-24 12:00:00,235.37,235.81,234.32,234.6,41226.0,232.4508,232.8854,231.4139,231.6904,41226.0
2023-03-24 12:30:00,234.74,235.5,234.73,235.21,20111.0,231.8287,232.5792,231.8188,232.2928,20111.0
2023-03-24 13:00:00,235.31,235.68,234.87,235.45,21770.0,232.3916,232.757,231.957,232.5298,21770.0
2023-03-24 13:30:00,235.51,235.87,235.05,235.31,44945.0,232.5891,232.9446,232.1348,232.3916,44945.0
2023-03-24 14:00:00,235.47,235.95,235.24,235.74,41727.0,232.5496,233.0236,232.3225,232.8163,41727.0
2023-03-24 14:30:00,235.73,236.28,235.73,236.06,168590.0,232.8064,233.3496,232.8064,233.1323,168590.0
2023-03-24 15:00:00,236.12,236.74,235.75,236.63,30378.0,233.1915,233.8038,232.8261,233.6952,30378.0
2023-03-24 15:30:00,236.63,236.78,235.97,236.69,56073.0,233.6952,233.8434,233.0434,233.7545,56073.0
2023-03-27 09:30:00,237.61,238.35,237.07,237.8,155405.0,234.6631,235.3939,234.1298,234.8507,155405.0
2023-03-27 10:00:00,237.83,237.98,237.13,237.14,69042.0,234.8803,235.0285,234.189,234.1989,69042.0
2023-03-27 10:30:00,237.02,237.2,236.65,236.66,34546.0,234.0804,234.2581,233.715,233.7248,34546.0
2023-03-27 11:00:00,236.55,236.66,236.1,236.52,26254.0,233.6162,233.7248,233.1718,233.5866,26254.0
2023-03-27 11:30:00,236.44,236.59,235.52,235.56,44267.0,233.5076,233.6557,232.599,232.6385,44267.0
2023-03-27 12:00:00,235.54,236.23,235.36,236.18,32854.0,232.6187,233.3002,232.441,233.2508,32854.0
2023-03-27 12:30:00,236.2,236.23,235.55,235.82,25480.0,233.2705,233.3002,232.6286,232.8953,25480.0
2023-03-27 13:00:00,235.91,236.19,235.54,236.14,27644.0,232.9841,233.2607,232.6187,233.2113,27644.0
2023-03-27 13:30:00,236.21,236.61,236.15,236.19,27813.0,233.2804,233.6755,233.2212,233.2607,27813.0
2023-03-27 14:00:00,236.17,236.71,235.92,236.59,47903.0,233.2409,233.7742,232.994,233.6557,47903.0
2023-03-27 14:30:00,236.57,237.01,236.57,237.01,44771.0,233.636,234.0705,233.636,234.0705,44771.0
2023-03-27 15:00:00,237.04,237.22,236.61,236.8,35514.0,234.1001,234.2779,233.6755,233.8631,35514.0
2023-03-27 15:30:00,236.84,236.85,235.65,235.88,101443.0,233.9026,233.9125,232.7274,232.9545,101443.0
2023-03-28 09:30:00,235.68,235.71,234.71,234.84,39717.0,232.757,232.7866,231.799,231.9274,39717.0
2023-03-28 10:00:00,234.66,235.41,234.58,234.91,18912.0,231.7496,232.4903,231.6706,231.9965,18912.0
2023-03-28 10:30:00,235.01,235.02,234.1,234.14,33412.0,232.0953,232.1052,231.1966,231.2361,33412.0
2023-03-28 11:00:00,234.16,234.98,234.15,234.86,28145.0,231.2558,232.0657,231.246,231.9472,28145.0
2023-03-28 11:30:00,234.85,235.17,234.8,235.0,43915.0,231.9373,232.2533,231.8879,232.0854,43915.0
2023-03-28 12:00:00,235.03,235.08,234.46,234.54,141966.0,232.1151,232.1644,231.5521,231.6311,141966.0
2023-03-28 12:30:00,234.48,234.65,234.35,234.46,37852.0,231.5719,231.7398,231.4435,231.5521,37852.0
2023-03-28 13:00:00,234.55,234.62,234.27,234.45,23799.0,231.641,231.7101,231.3645,231.5423,23799.0
2023-03-28 13:30:00,234.43,234.51,233.56,233.62,33032.0,231.5225,231.6015,230.6633,230.7225,33032.0
2023-03-28 14:00:00,233.61,234.12,233.58,234.01,34957.0,230.7127,231.2163,230.683,231.1077,34957.0
2023-03-28 14:30:00,234.01,234.41,233.86,234.33,179554.0,231.1077,231.5027,230.9596,231.4237,179554.0
2023-03-28 15:00:00,234.35,234.64,234.27,234.31,38375.0,231.4435,231.7299,231.3645,231.404,38375.0
2023-03-28 15:30:00,234.27,235.12,234.14,235.04,109923.0,231.3645,232.2039,231.2361,232.1249,109923.0
2023-03-29 09:30:00,237.7,238.08,237.53,237.9,111750.0,234.7519,235.1272,234.5841,234.9495,111750.0
2023-03-29 10:00:00,238.04,238.18,237.41,237.41,29889.0,235.0877,235.226,234.4655,234.4655,29889.0
2023-03-29 10:30:00,237.46,237.53,236.86,236.88,40949.0,234.5149,234.5841,233.9224,233.9421,40949.0
2023-03-29 11:00:00,236.97,237.45,236.97,237.4,56944.0,234.031,234.505,234.031,234.4557,56944.0
2023-03-29 11:30:00,237.47,237.78,237.45,237.78,17580.0,234.5248,234.831,234.505,234.831,17580.0
2023-03-29 12:00:00,237.78,237.94,237.54,237.78,36936.0,234.831,234.989,234.5939,234.831,36936.0
2023-03-29 12:30:00,237.79,237.9,237.4,237.4,14456.0,234.8408,234.9495,234.4557,234.4557,14456.0
2023-03-29 13:00:00,237.45,238.05,237.38,238.05,15829.0,234.505,235.0976,234.4359,235.0976,15829.0
2023-03-29 13:30:00,237.96,237.98,237.45,237.55,28795.0,235.0087,235.0285,234.505,234.6038,28795.0
2023-03-29 14:00:00,237.55,237.77,237.34,237.73,26132.0,234.6038,234.8211,234.3964,234.7816,26132.0
2023-03-29 14:30:00,237.8,238.3,237.72,238.24,49270.0,234.8507,235.3445,234.7717,235.2852,49270.0
2023-03-29 15:00:00,238.26,238.76,238.0,238.7,54148.0,235.305,235.7988,235.0482,235.7395,54148.0
2023-03-29 15:30:00,238.7,238.88,238.4,238.64,65717.0,235.7395,235.9173,235.4433,235.6803,65717.0
2023-03-30 09:30:00,240.31,240.63,239.93,240.4,60464.0,237.3296,237.6456,236.9543,237.4185,60464.0
2023-03-30 10:00:00,240.53,240.66,239.59,240.45,95735.0,237.5468,237.6752,236.6185,237.4678,95735.0
2023-03-30 10:30:00,240.54,240.68,240.22,240.34,19668.0,237.5567,237.695,237.2407,237.3592,19668.0
2023-03-30 11:00:00,240.34,240.73,240.2,240.23,24512.0,237.3592,237.7444,237.2209,237.2506,24512.0
2023-03-30 11:30:00,240.22,240.32,239.92,240.1,29034.0,237.2407,237.3394,236.9444,237.1222,29034.0
2023-03-30 12:00:00,240.05,240.22,239.78,239.91,32362.0,237.0728,237.2407,236.8061,236.9345,32362.0
2023-03-30 12:30:00,239.95,239.95,239.45,239.64,26344.0,236.974,236.974,236.4802,236.6679,26344.0
2023-03-30 13:00:00,239.57,239.92,239.52,239.59,25229.0,236.5988,236.9444,236.5494,236.6185,25229.0
2023-03-30 13:30:00,239.53,239.56,239.16,239.48,62839.0,236.5592,236.5889,236.1938,236.5099,62839.0
2023-03-30 14:00:00,239.47,240.1,239.47,240.07,39543.0,236.5,237.1222,236.5,237.0925,39543.0
2023-03-30 14:30:00,240.15,240.33,239.96,240.14,114557.0,237.1716,237.3493,236.9839,237.1617,114557.0
2023-03-30 15:00:00,240.12,240.42,239.95,240.36,50935.0,237.1419,237.4382,236.974,237.379,50935.0
2023-03-30 15:30:00,240.35,240.5,240.23,240.38,69774.0,237.3691,237.5172,237.2506,237.3987,69774.0
2023-03-31 09:30:00,240.86,241.91,240.75,241.63,83122.0,237.8728,238.9097,237.7641,238.6332,83122.0
2023-03-31 10:00:00,241.79,241.92,241.52,241.71,69864.0,238.7912,238.9196,238.5246,238.7122,69864.0
2023-03-31 10:30:00,241.71,242.39,241.66,242.25,123386.0,238.7122,239.3838,238.6628,239.2455,123386.0
2023-03-31 11:00:00,242.23,242.72,242.13,242.57,18404.0,239.2258,239.7097,239.127,239.5615,18404.0
2023-03-31 11:30:00,242.57,242.92,242.48,242.91,41689.0,239.5615,239.9072,239.4727,239.8973,41689.0
2023-03-31 12:00:00,242.89,243.33,242.88,243.31,32077.0,239.8776,240.3121,239.8677,240.2924,32077.0
2023-03-31 12:30:00,243.31,243.32,243.06,243.16,32892.0,240.2924,240.3022,240.0455,240.1442,32892.0
2023-03-31 13:00:00,243.15,243.24,242.93,243.05,73396.0,240.1343,240.2232,239.9171,240.0356,73396.0
2023-03-31 13:30:00,242.93,243.15,242.8,243.14,19295.0,239.9171,240.1343,239.7887,240.1245,19295.0
2023-03-31 14:00:00,243.22,243.53,243.01,243.15,21497.0,240.2035,240.5096,239.9961,240.1343,21497.0
2023-03-31 14:30:00,243.2,243.42,243.1,243.41,39297.0,240.1837,240.401,240.085,240.3911,39297.0
2023-03-31 15:00:00,243.42,244.32,243.42,244.3,51087.0,240.401,241.2898,240.401,241.2701,51087.0
2023-03-31 15:30:00,244.31,244.61,243.59,244.38,123049.0,241.28,241.5762,240.5689,241.3491,123049.0
2023-04-03 09:30:00,243.39,244.34,243.19,243.95,141235.0,240.3714,241.3096,240.1739,240.9244,141235.0
2023-04-03 10:00:00,244.01,244.65,243.88,244.54,74649.0,240.9837,241.6157,240.8553,241.5071,74649.0
2023-04-03 10:30:00,244.63,244.63,243.12,243.12,62122.0,241.596,241.596,240.1047,240.1047,62122.0
2023-04-03 11:00:00,243.12,243.32,242.74,243.25,69220.0,240.1047,240.3022,239.7294,240.2331,69220.0
2023-04-03 11:30:00,243.23,243.38,242.95,243.36,59776.0,240.2134,240.3615,239.9368,240.3417,59776.0
2023-04-03 12:00:00,243.35,243.68,243.33,243.46,28208.0,240.3319,240.6578,240.3121,240.4405,28208.0
2023-04-03 12:30:00,243.43,243.51,243.18,243.22,20511.0,240.4109,240.4899,240.164,240.2035,20511.0
2023-04-03 13:00:00,243.21,243.42,243.0,243.13,49113.0,240.1936,240.401,239.9862,240.1146,49113.0
2023-04-03 13:30:00,243.08,243.38,242.98,243.23,44338.0,240.0652,240.3615,239.9665,240.2134,44338.0
2023-04-03 14:00:00,243.19,243.41,243.07,243.4,47498.0,240.1739,240.3911,240.0553,240.3812,47498.0
2023-04-03 14:30:00,243.38,244.08,243.38,244.05,41895.0,240.3615,241.0528,240.3615,241.0232,41895.0
2023-04-03 15:00:00,244.06,244.45,243.98,244.38,159032.0,241.0331,241.4182,240.9541,241.3491,159032.0
2023-04-03 15:30:00,244.36,244.9,244.28,244.75,219599.0,241.3293,241.8626,241.2503,241.7145,219599.0
2023-04-04 09:30:00,245.15,245.26,244.53,245.16,79689.0,242.1095,242.2182,241.4972,242.1194,79689.0
2023-04-04 10:00:00,245.09,245.72,244.48,244.85,36906.0,242.0503,242.6725,241.4479,241.8133,36906.0
2023-04-04 10:30:00,245.05,245.29,244.44,244.62,29404.0,242.0108,242.2478,241.4084,241.5861,29404.0
2023-04-04 11:00:00,244.55,244.55,243.54,244.03,52923.0,241.517,241.517,240.5195,241.0034,52923.0
2023-04-04 11:30:00,244.02,244.24,243.81,243.81,23962.0,240.9936,241.2108,240.7862,240.7862,23962.0
2023-04-04 12:00:00,243.79,243.92,243.11,243.7,35369.0,240.7664,240.8948,240.0948,240.6775,35369.0
2023-04-04 12:30:00,243.7,243.87,243.49,243.76,19931.0,240.6775,240.8454,240.4701,240.7368,19931.0
2023-04-04 13:00:00,243.69,244.14,243.55,244.01,20328.0,240.6677,241.1121,240.5294,240.9837,20328.0
2023-04-04 13:30:00,244.03,244.21,243.75,243.86,34289.0,241.0034,241.1812,240.7269,240.8355,34289.0
2023-04-04 14:00:00,243.82,243.99,243.33,243.33,14566.0,240.796,240.9639,240.3121,240.3121,14566.0
2023-04-04 14:30:00,243.32,243.61,243.09,243.19,22003.0,240.3022,240.5886,240.0751,240.1739,22003.0
2023-04-04 15:00:00,243.04,243.52,243.04,243.14,87336.0,240.0257,240.4998,240.0257,240.1245,87336.0
2023-04-04 15:30:00,243.13,243.64,242.87,243.64,48552.0,240.1146,240.6183,239.8578,240.6183,48552.0
2023-04-05 09:30:00,242.83,243.06,242.23,242.54,45488.0,239.8183,240.0455,239.2258,239.5319,45488.0
2023-04-05 10:00:00,242.64,242.82,241.73,241.73,70577.0,239.6307,239.8084,238.732,238.732,70577.0
2023-04-05 10:30:00,241.72,241.94,240.78,240.79,77823.0,238.7221,238.9394,237.7937,237.8036,77823.0
2023-04-05 11:00:00,240.76,241.21,240.61,241.04,50281.0,237.774,238.2184,237.6259,238.0505,50281.0
2023-04-05 11:30:00,241.05,241.44,240.9,241.17,47880.0,238.0604,238.4456,237.9123,238.1789,47880.0
2023-04-05 12:00:00,241.14,241.21,240.41,240.52,43469.0,238.1493,238.2184,237.4283,237.537,43469.0
2023-04-05 12:30:00,240.4,240.74,240.33,240.64,18417.0,237.4185,237.7542,237.3493,237.6555,18417.0
2023-04-05 13:00:00,240.53,240.99,240.49,240.84,33852.0,237.5468,238.0011,237.5073,237.853,33852.0
2023-04-05 13:30:00,240.89,241.21,240.78,241.19,21064.0,237.9024,238.2184,237.7937,238.1987,21064.0
2023-04-05 14:00:00,241.19,241.48,241.07,241.13,53381.0,238.1987,238.4851,238.0801,238.1394,53381.0
2023-04-05 14:30:00,241.08,241.58,241.07,241.41,36100.0,238.09,238.5838,238.0801,238.4159,36100.0
2023-04-05 15:00:00,241.39,241.39,240.91,241.13,36799.0,238.3962,238.3962,237.9221,238.1394,36799.0
2023-04-05 15:30:00,241.15,241.66,241.12,241.49,74847.0,238.1592,238.6628,238.1295,238.4949,74847.0
2023-04-06 09:30:00,240.42,240.71,239.48,239.88,58436.0,237.4382,237.7246,236.5099,236.9049,58436.0
2023-04-06 10:00:00,239.9,240.89,239.87,240.58,40326.0,236.9247,237.9024,236.895,237.5962,40326.0
2023-04-06 10:30:00,240.72,240.89,240.25,240.38,371467.0,237.7345,237.9024,237.2703,237.3987,371467.0
2023-04-06 11:00:00,240.46,241.31,240.38,241.19,29909.0,237.4777,238.3172,237.3987,238.1987,29909.0
2023-04-06 11:30:00,241.12,241.93,241.11,241.93,17777.0,238.1295,238.9295,238.1197,238.9295,17777.0
2023-04-06 12:00:00,242.0,242.38,241.99,242.25,37713.0,238.9986,239.3739,238.9887,239.2455,37713.0
2023-04-06 12:30:00,242.33,242.56,242.14,242.14,13949.0,239.3245,239.5517,239.1369,239.1369,13949.0
2023-04-06 13:00:00,242.06,242.59,242.03,242.47,13055.0,239.0579,239.5813,239.0282,239.4628,13055.0
2023-04-06 13:30:00,242.45,242.65,242.32,242.63,15833.0,239.443,239.6406,239.3146,239.6208,15833.0
2023-04-06 14:00:00,242.69,242.95,242.56,242.84,24498.0,239.6801,239.9368,239.5517,239.8282,24498.0
2023-04-06 14:30:00,242.87,242.96,242.61,242.68,20761.0,239.8578,239.9467,239.601,239.6702,20761.0
2023-04-06 15:00:00,242.7,242.85,242.41,242.71,24601.0,239.6899,239.8381,239.4035,239.6998,24601.0
2023-04-06 15:30:00,242.73,242.95,242.68,242.92,51256.0,239.7196,239.9368,239.6702,239.9072,51256.0
2023-04-10 09:30:00,240.88,240.96,239.89,240.01,69289.0,237.8925,237.9715,236.9148,237.0333,69289.0
2023-04-10 10:00:00,239.96,240.67,239.92,240.26,84993.0,236.9839,237.6851,236.9444,237.2802,84993.0
2023-04-10 10:30:00,240.33,241.01,240.33,240.66,59244.0,237.3493,238.0209,237.3493,237.6752,59244.0
2023-04-10 11:00:00,240.72,241.44,240.72,241.3,32842.0,237.7345,238.4456,237.7345,238.3073,32842.0
2023-04-10 11:30:00,241.38,241.64,241.08,241.09,32488.0,238.3863,238.6431,238.09,238.0999,32488.0
2023-04-10 12:00:00,240.97,241.02,240.52,240.96,32647.0,237.9814,238.0308,237.537,237.9715,32647.0
2023-04-10 12:30:00,240.96,241.99,240.95,241.95,13709.0,237.9715,238.9887,237.9616,238.9492,13709.0
2023-04-10 13:00:00,242.02,242.29,241.89,242.28,202084.0,239.0184,239.285,238.89,239.2751,202084.0
2023-04-10 13:30:00,242.32,242.36,241.93,242.17,20895.0,239.3146,239.3541,238.9295,239.1665,20895.0
2023-04-10 14:00:00,242.17,242.55,242.03,242.34,80338.0,239.1665,239.5418,239.0282,239.3344,80338.0
2023-04-10 14:30:00,242.45,242.64,242.09,242.64,31656.0,239.443,239.6307,239.0875,239.6307,31656.0
2023-04-10 15:00:00,242.71,242.72,242.36,242.38,113626.0,239.6998,239.7097,239.3541,239.3739,113626.0
2023-04-10 15:30:00,242.38,242.96,242.33,242.96,192569.0,239.3739,239.9467,239.3245,239.9467,192569.0
2023-04-11 09:30:00,242.91,242.96,242.24,242.34,49991.0,239.8973,239.9467,239.2356,239.3344,49991.0
2023-04-11 10:00:00,242.41,242.52,241.88,242.32,45713.0,239.4035,239.5122,238.8801,239.3146,45713.0
2023-04-11 10:30:00,242.34,242.36,241.63,241.77,33385.0,239.3344,239.3541,238.6332,238.7715,33385.0
2023-04-11 11:00:00,241.82,242.23,241.67,242.06,21498.0,238.8208,239.2258,238.6727,239.0579,21498.0
2023-04-11 11:30:00,241.95,242.06,241.64,242.04,20585.0,238.9492,239.0579,238.6431,239.0381,20585.0
2023-04-11 12:00:00,242.2,242.55,242.14,242.34,30965.0,239.1961,239.5418,239.1369,239.3344,30965.0
2023-04-11 12:30:00,242.39,242.53,242.01,242.48,40860.0,239.3838,239.522,239.0085,239.4727,40860.0
2023-04-11 13:00:00,242.54,242.64,242.22,242.55,25181.0,239.5319,239.6307,239.2159,239.5418,25181.0
2023-04-11 13:30:00,242.56,242.91,242.49,242.91,20028.0,239.5517,239.8973,239.4825,239.8973,20028.0
2023-04-11 14:00:00,242.95,242.96,242.66,242.95,61326.0,239.9368,239.9467,239.6504,239.9368,61326.0
2023-04-11 14:30:00,242.97,243.07,242.86,243.01,19362.0,239.9566,240.0553,239.8479,239.9961,19362.0
2023-04-11 15:00:00,243.01,243.14,242.79,242.98,26972.0,239.9961,240.1245,239.7788,239.9665,26972.0
2023-04-11 15:30:00,242.98,243.02,241.89,242.16,240362.0,239.9665,240.006,238.89,239.1566,240362.0
2023-04-12 09:30:00,243.63,244.08,242.15,242.61,44871.0,240.6084,241.0528,239.1468,239.601,44871.0
2023-04-12 10:00:00,242.54,243.55,242.26,243.52,46854.0,239.5319,240.5294,239.2554,240.4998,46854.0
2023-04-12 10:30:00,243.55,243.59,241.74,241.76,55764.0,240.5294,240.5689,238.7418,238.7616,55764.0
2023-04-12 11:00:00,241.81,241.98,241.14,241.98,36646.0,238.811,238.9789,238.1493,238.9789,36646.0
2023-04-12 11:30:00,241.98,242.74,241.77,242.67,18044.0,238.9789,239.7294,238.7715,239.6603,18044.0
2023-04-12 12:00:00,242.58,242.85,242.54,242.69,20713.0,239.5714,239.8381,239.5319,239.6801,20713.0
2023-04-12 12:30:00,242.77,242.92,242.53,242.89,21345.0,239.7591,239.9072,239.522,239.8776,21345.0
2023-04-12 13:00:00,242.92,243.28,242.63,243.07,18899.0,239.9072,240.2627,239.6208,240.0553,18899.0
2023-04-12 13:30:00,243.11,243.22,242.56,242.7,47744.0,240.0948,240.2035,239.5517,239.6899,47744.0
2023-04-12 14:00:00,242.62,243.02,241.79,241.87,38007.0,239.6109,240.006,238.7912,238.8702,38007.0
2023-04-12 14:30:00,241.8,241.81,241.24,241.55,74521.0,238.8011,238.811,238.248,238.5542,74521.0
2023-04-12 15:00:00,241.5,241.72,240.48,240.61,48058.0,238.5048,238.7221,237.4975,237.6259,48058.0
2023-04-12 15:30:00,240.53,241.15,240.44,240.78,313253.0,237.5468,238.1592,237.458,237.7937,313253.0
2023-04-13 09:30:00,241.86,242.56,241.8,241.92,50337.0,238.8603,239.5517,238.8011,238.9196,50337.0
2023-04-13 10:00:00,242.28,243.43,242.15,243.37,60417.0,239.2751,240.4109,239.1468,240.3516,60417.0
2023-04-13 10:30:00,243.36,243.46,242.96,243.12,34029.0,240.3417,240.4405,239.9467,240.1047,34029.0
2023-04-13 11:00:00,243.23,243.64,243.23,243.51,29785.0,240.2134,240.6183,240.2134,240.4899,29785.0
2023-04-13 11:30:00,243.51,243.65,243.14,243.6,21809.0,240.4899,240.6281,240.1245,240.5788,21809.0
2023-04-13 12:00:00,243.65,243.94,243.55,243.9,66226.0,240.6281,240.9146,240.5294,240.875,66226.0
2023-04-13 12:30:00,243.9,243.94,243.72,243.87,55724.0,240.875,240.9146,240.6973,240.8454,55724.0
2023-04-13 13:00:00,243.88,244.22,243.61,244.09,30231.0,240.8553,241.1911,240.5886,241.0627,30231.0
2023-04-13 13:30:00,244.16,244.7,244.07,244.65,36829.0,241.1318,241.6651,241.0429,241.6157,36829.0
2023-04-13 14:00:00,244.68,245.12,244.59,244.91,50236.0,241.6454,242.0799,241.5565,241.8725,50236.0
2023-04-13 14:30:00,244.94,245.07,244.74,245.03,43463.0,241.9021,242.0305,241.7046,241.991,43463.0
2023-04-13 15:00:00,245.08,245.27,244.84,245.12,83829.0,242.0404,242.2281,241.8034,242.0799,83829.0
2023-04-13 15:30:00,245.15,245.33,244.87,245.1,337145.0,242.1095,242.2873,241.833,242.0602,337145.0
2023-04-14 09:30:00,244.21,245.78,244.03,245.64,66863.0,241.1812,242.7317,241.0034,242.5935,66863.0
2023-04-14 10:00:00,245.46,245.74,243.8,243.93,61751.0,242.4157,242.6922,240.7763,240.9047,61751.0
2023-04-14 10:30:00,243.93,244.13,243.54,243.88,43606.0,240.9047,241.1022,240.5195,240.8553,43606.0
2023-04-14 11:00:00,243.89,244.13,243.49,243.6,46742.0,240.8652,241.1022,240.4701,240.5788,46742.0
2023-04-14 11:30:00,243.63,243.71,243.29,243.55,27837.0,240.6084,240.6874,240.2726,240.5294,27837.0
2023-04-14 12:00:00,243.57,243.57,243.06,243.17,32008.0,240.5491,240.5491,240.0455,240.1541,32008.0
2023-04-14 12:30:00,243.13,243.19,242.45,242.59,30808.0,240.1146,240.1739,239.443,239.5813,30808.0
2023-04-14 13:00:00,242.56,243.35,242.52,242.78,29417.0,239.5517,240.3319,239.5122,239.7689,29417.0
2023-04-14 13:30:00,242.72,243.26,242.44,243.19,37125.0,239.7097,240.243,239.4332,240.1739,37125.0
2023-04-14 14:00:00,243.18,243.84,242.92,243.82,25450.0,240.164,240.8158,239.9072,240.796,25450.0
2023-04-14 14:30:00,243.93,244.06,243.73,243.98,24913.0,240.9047,241.0331,240.7072,240.9541,24913.0
2023-04-14 15:00:00,243.98,243.99,243.11,243.81,55826.0,240.9541,240.9639,240.0948,240.7862,55826.0
2023-04-14 15:30:00,243.86,244.4,243.81,244.21,70650.0,240.8355,241.3688,240.7862,241.1812,70650.0
2023-04-17 09:30:00,243.91,244.77,243.9,244.03,89911.0,240.8849,241.7343,240.875,241.0034,89911.0
2023-04-17 10:00:00,244.44,244.63,243.96,244.13,82370.0,241.4084,241.596,240.9343,241.1022,82370.0
2023-04-17 10:30:00,244.12,244.28,243.47,243.83,92064.0,241.0923,241.2503,240.4504,240.8059,92064.0
2023-04-17 11:00:00,243.85,244.08,243.58,243.61,39907.0,240.8257,241.0528,240.559,240.5886,39907.0
2023-04-17 11:30:00,243.56,243.56,243.07,243.34,83641.0,240.5393,240.5393,240.0553,240.322,83641.0
2023-04-17 12:00:00,243.25,243.4,242.93,243.19,40351.0,240.2331,240.3812,239.9171,240.1739,40351.0
2023-04-17 12:30:00,243.19,243.4,243.12,243.34,116080.0,240.1739,240.3812,240.1047,240.322,116080.0
2023-04-17 13:00:00,243.35,243.65,243.18,243.49,124642.0,240.3319,240.6281,240.164,240.4701,124642.0
2023-04-17 13:30:00,243.57,243.64,243.06,243.08,87159.0,240.5491,240.6183,240.0455,240.0652,87159.0
2023-04-17 14:00:00,243.13,243.32,242.99,243.31,20392.0,240.1146,240.3022,239.9763,240.2924,20392.0
2023-04-17 14:30:00,243.31,244.02,243.31,243.98,41465.0,240.2924,240.9936,240.2924,240.9541,41465.0
2023-04-17 15:00:00,244.02,244.46,244.01,244.46,59506.0,240.9936,241.4281,240.9837,241.4281,59506.0
2023-04-17 15:30:00,244.43,244.7,244.24,244.7,127987.0,241.3985,241.6651,241.2108,241.6651,127987.0
2023-04-18 09:30:00,246.07,246.44,245.6,245.77,40262.0,243.0181,243.3835,242.554,242.7219,40262.0
2023-04-18 10:00:00,245.73,245.73,244.56,244.66,57701.0,242.6824,242.6824,241.5269,241.6256,57701.0
2023-04-18 10:30:00,244.52,244.87,244.37,244.67,30870.0,241.4874,241.833,241.3392,241.6355,30870.0
2023-04-18 11:00:00,244.79,244.88,244.5,244.64,20890.0,241.754,241.8429,241.4676,241.6059,20890.0
2023-04-18 11:30:00,244.76,244.97,244.38,244.51,25696.0,241.7244,241.9318,241.3491,241.4775,25696.0
2023-04-18 12:00:00,244.52,245.06,244.41,245.05,33214.0,241.4874,242.0207,241.3787,242.0108,33214.0
2023-04-18 12:30:00,245.11,245.12,244.59,244.73,212972.0,242.07,242.0799,241.5565,241.6948,212972.0
2023-04-18 13:00:00,244.71,244.99,244.63,244.7,17545.0,241.675,241.9515,241.596,241.6651,17545.0
2023-04-18 13:30:00,244.63,245.17,244.63,244.81,24981.0,241.596,242.1293,241.596,241.7738,24981.0
2023-04-18 14:00:00,244.89,245.14,244.64,245.07,36403.0,241.8528,242.0997,241.6059,242.0305,36403.0
2023-04-18 14:30:00,245.03,245.15,244.3,244.65,29970.0,241.991,242.1095,241.2701,241.6157,29970.0
2023-04-18 15:00:00,244.63,245.05,244.62,244.79,26848.0,241.596,242.0108,241.5861,241.754,26848.0
2023-04-18 15:30:00,244.79,245.23,244.72,245.06,51575.0,241.754,242.1886,241.6849,242.0207,51575.0
2023-04-19 09:30:00,243.48,244.19,243.48,243.64,93698.0,240.4603,241.1615,240.4603,240.6183,93698.0
2023-04-19 10:00:00,243.66,244.18,243.64,244.0,29442.0,240.638,241.1516,240.6183,240.9738,29442.0
2023-04-19 10:30:00,244.07,244.51,244.02,244.42,18949.0,241.0429,241.4775,240.9936,241.3886,18949.0
2023-04-19 11:00:00,244.52,244.72,244.35,244.53,38122.0,241.4874,241.6849,241.3195,241.4972,38122.0
2023-04-19 11:30:00,244.46,244.99,244.34,244.92,64597.0,241.4281,241.9515,241.3096,241.8824,64597.0
2023-04-19 12:00:00,244.92,245.24,244.77,245.17,54216.0,241.8824,242.1984,241.7343,242.1293,54216.0
2023-04-19 12:30:00,245.18,245.39,245.11,245.18,28463.0,242.1392,242.3466,242.07,242.1392,28463.0
2023-04-19 13:00:00,245.12,245.42,245.05,245.37,31273.0,242.0799,242.3762,242.0108,242.3268,31273.0
2023-04-19 13:30:00,245.41,245.48,245.13,245.46,23733.0,242.3663,242.4355,242.0898,242.4157,23733.0
2023-04-19 14:00:00,245.56,245.71,245.22,245.37,23350.0,242.5145,242.6626,242.1787,242.3268,23350.0
2023-04-19 14:30:00,245.41,245.42,245.12,245.41,81127.0,242.3663,242.3762,242.0799,242.3663,81127.0
2023-04-19 15:00:00,245.3,245.53,245.21,245.3,353020.0,242.2577,242.4848,242.1688,242.2577,353020.0
2023-04-19 15:30:00,245.3,245.42,244.77,245.11,97970.0,242.2577,242.3762,241.7343,242.07,97970.0
2023-04-20 09:30:00,243.03,244.29,243.03,244.01,79311.0,240.0158,241.2602,240.0158,240.9837,79311.0
2023-04-20 10:00:00,244.0,244.69,243.9,244.4,37164.0,240.9738,241.6552,240.875,241.3688,37164.0
2023-04-20 10:30:00,244.47,244.81,244.27,244.47,46364.0,241.438,241.7738,241.2405,241.438,46364.0
2023-04-20 11:00:00,244.47,244.53,243.94,244.2,32537.0,241.438,241.4972,240.9146,241.1713,32537.0
2023-04-20 11:30:00,244.25,244.64,244.01,244.46,26913.0,241.2207,241.6059,240.9837,241.4281,26913.0
2023-04-20 12:00:00,244.45,244.7,244.14,244.66,19609.0,241.4182,241.6651,241.1121,241.6256,19609.0
2023-04-20 12:30:00,244.7,245.11,244.65,245.11,21233.0,241.6651,242.07,241.6157,242.07,21233.0
2023-04-20 13:00:00,245.1,245.37,245.03,245.28,25420.0,242.0602,242.3268,241.991,242.2379,25420.0
2023-04-20 13:30:00,245.3,245.38,244.94,244.99,19931.0,242.2577,242.3367,241.9021,241.9515,19931.0
2023-04-20 14:00:00,244.85,244.94,244.18,244.2,21759.0,241.8133,241.9021,241.1516,241.1713,21759.0
2023-04-20 14:30:00,244.17,244.24,243.52,243.88,24184.0,241.1417,241.2108,240.4998,240.8553,24184.0
2023-04-20 15:00:00,243.88,244.02,242.82,242.88,106424.0,240.8553,240.9936,239.8084,239.8677,106424.0
2023-04-20 15:30:00,242.88,243.9,242.88,243.84,125502.0,239.8677,240.875,239.8677,240.8158,125502.0
2023-04-21 09:30:00,244.11,244.26,243.07,243.07,61458.0,241.0824,241.2306,240.0553,240.0553,61458.0
2023-04-21 10:00:00,243.08,244.12,242.82,243.94,46843.0,240.0652,241.0923,239.8084,240.9146,46843.0
2023-04-21 10:30:00,243.87,244.03,242.84,243.34,49225.0,240.8454,241.0034,239.8282,240.322,49225.0
2023-04-21 11:00:00,243.36,243.85,243.31,243.72,44552.0,240.3417,240.8257,240.2924,240.6973,44552.0
2023-04-21 11:30:00,243.72,244.19,243.48,243.97,32833.0,240.6973,241.1615,240.4603,240.9442,32833.0
2023-04-21 12:00:00,243.98,244.13,243.68,243.7,40489.0,240.9541,241.1022,240.6578,240.6775,40489.0
2023-04-21 12:30:00,243.78,243.9,243.62,243.8,15291.0,240.7565,240.875,240.5985,240.7763,15291.0
2023-04-21 13:00:00,243.87,244.09,243.63,243.74,44226.0,240.8454,241.0627,240.6084,240.717,44226.0
2023-04-21 13:30:00,243.76,244.28,243.76,244.17,50027.0,240.7368,241.2503,240.7368,241.1417,50027.0
2023-04-21 14:00:00,244.2,244.5,244.2,244.3,30647.0,241.1713,241.4676,241.1713,241.2701,30647.0
2023-04-21 14:30:00,244.32,244.39,243.85,244.01,36351.0,241.2898,241.359,240.8257,240.9837,36351.0
2023-04-21 15:00:00,244.0,244.1,243.56,243.81,179748.0,240.9738,241.0726,240.5393,240.7862,179748.0
2023-04-21 15:30:00,243.78,244.2,243.66,244.11,101510.0,240.7565,241.1713,240.638,241.0824,101510.0
2023-04-24 09:30:00,243.68,244.88,243.68,244.41,56531.0,240.6578,241.8429,240.6578,241.3787,56531.0
2023-04-24 10:00:00,244.45,244.46,243.99,244.25,70231.0,241.4182,241.4281,240.9639,241.2207,70231.0
2023-04-24 10:30:00,244.37,244.37,243.04,243.22,35045.0,241.3392,241.3392,240.0257,240.2035,35045.0
2023-04-24 11:00:00,243.22,243.29,242.78,242.78,34369.0,240.2035,240.2726,239.7689,239.7689,34369.0
2023-04-24 11:30:00,242.83,243.01,242.4,242.55,72528.0,239.8183,239.9961,239.3937,239.5418,72528.0
2023-04-24 12:00:00,242.64,242.91,242.36,242.91,44160.0,239.6307,239.8973,239.3541,239.8973,44160.0
2023-04-24 12:30:00,242.87,243.15,242.83,243.1,42091.0,239.8578,240.1343,239.8183,240.085,42091.0
2023-04-24 13:00:00,243.07,243.23,242.9,243.2,12141.0,240.0553,240.2134,239.8875,240.1837,12141.0
2023-04-24 13:30:00,243.23,243.65,243.16,243.58,18500.0,240.2134,240.6281,240.1442,240.559,18500.0
2023-04-24 14:00:00,243.65,243.82,243.53,243.62,41732.0,240.6281,240.796,240.5096,240.5985,41732.0
2023-04-24 14:30:00,243.6,243.68,243.31,243.65,42343.0,240.5788,240.6578,240.2924,240.6281,42343.0
2023-04-24 15:00:00,243.67,243.86,243.62,243.68,33419.0,240.6479,240.8355,240.5985,240.6578,33419.0
2023-04-24 15:30:00,243.68,243.9,243.56,243.89,288901.0,240.6578,240.875,240.5393,240.8652,288901.0
2023-04-25 09:30:00,242.67,243.14,242.39,242.54,239280.0,239.6603,240.1245,239.3838,239.5319,239280.0
2023-04-25 10:00:00,242.45,242.79,241.89,241.99,120465.0,239.443,239.7788,238.89,238.9887,120465.0
2023-04-25 10:30:00,241.95,242.26,241.75,242.1,23441.0,238.9492,239.2554,238.7517,239.0974,23441.0
2023-04-25 11:00:00,242.11,242.37,241.93,241.99,26260.0,239.1072,239.364,238.9295,238.9887,26260.0
2023-04-25 11:30:00,241.87,241.87,241.4,241.43,33521.0,238.8702,238.8702,238.4061,238.4357,33521.0
2023-04-25 12:00:00,241.45,241.51,241.24,241.3,35879.0,238.4554,238.5147,238.248,238.3073,35879.0
2023-04-25 12:30:00,241.25,241.26,240.96,241.14,15285.0,238.2579,238.2678,237.9715,238.1493,15285.0
2023-04-25 13:00:00,241.16,241.39,240.3,240.58,36780.0,238.169,238.3962,237.3197,237.5962,36780.0
2023-04-25 13:30:00,240.56,240.56,240.16,240.29,25167.0,237.5765,237.5765,237.1814,237.3098,25167.0
2023-04-25 14:00:00,240.34,240.4,239.8,240.17,68925.0,237.3592,237.4185,236.8259,237.1913,68925.0
2023-04-25 14:30:00,240.14,240.35,239.83,239.88,42847.0,237.1617,237.3691,236.8555,236.9049,42847.0
2023-04-25 15:00:00,239.81,240.31,239.79,239.9,32856.0,236.8358,237.3296,236.816,236.9247,32856.0
2023-04-25 15:30:00,239.99,240.13,239.23,239.29,396788.0,237.0135,237.1518,236.263,236.3222,396788.0
2023-04-26 09:30:00,241.41,241.52,240.71,241.46,48232.0,238.4159,238.5246,237.7246,238.4653,48232.0
2023-04-26 10:00:00,241.31,241.6,240.48,240.73,37133.0,238.3172,238.6036,237.4975,237.7444,37133.0
2023-04-26 10:30:00,240.8,241.3,240.75,241.17,65059.0,237.8135,238.3073,237.7641,238.1789,65059.0
2023-04-26 11:00:00,241.22,242.04,241.17,241.67,43982.0,238.2283,239.0381,238.1789,238.6727,43982.0
2023-04-26 11:30:00,241.75,241.98,241.6,241.96,48253.0,238.7517,238.9789,238.6036,238.9591,48253.0
2023-04-26 12:00:00,242.09,242.36,241.93,242.07,31037.0,239.0875,239.3541,238.9295,239.0677,31037.0
2023-04-26 12:30:00,242.01,242.01,241.42,241.46,18903.0,239.0085,239.0085,238.4258,238.4653,18903.0
2023-04-26 13:00:00,241.68,241.69,241.29,241.31,22859.0,238.6826,238.6925,238.2974,238.3172,22859.0
2023-04-26 13:30:00,241.27,241.44,240.62,240.77,14460.0,238.2777,238.4456,237.6357,237.7839,14460.0
2023-04-26 14:00:00,240.78,240.82,240.4,240.79,41913.0,237.7937,237.8332,237.4185,237.8036,41913.0
2023-04-26 14:30:00,240.79,240.84,240.09,240.23,45410.0,237.8036,237.853,237.1123,237.2506,45410.0
2023-04-26 15:00:00,240.24,240.38,239.95,240.17,67403.0,237.2604,237.3987,236.974,237.1913,67403.0
2023-04-26 15:30:00,240.18,240.51,239.7,240.16,424444.0,237.2012,237.5271,236.7271,237.1814,424444.0
2023-04-27 09:30:00,241.36,242.02,241.2,241.7,80687.0,238.3665,239.0184,238.2085,238.7023,80687.0
2023-04-27 10:00:00,241.59,242.47,241.56,242.24,28594.0,238.5937,239.4628,238.5641,239.2356,28594.0
2023-04-27 10:30:00,242.28,242.68,242.08,242.09,33535.0,239.2751,239.6702,239.0776,239.0875,33535.0
2023-04-27 11:00:00,242.19,243.09,242.11,242.96,43111.0,239.1863,240.0751,239.1072,239.9467,43111.0
2023-04-27 11:30:00,243.02,243.13,242.78,243.05,39115.0,240.006,240.1146,239.7689,240.0356,39115.0
2023-04-27 12:00:00,243.14,243.45,243.13,243.4,32689.0,240.1245,240.4306,240.1146,240.3812,32689.0
2023-04-27 12:30:00,243.38,243.62,243.34,243.62,18766.0,240.3615,240.5985,240.322,240.5985,18766.0
2023-04-27 13:00:00,243.66,243.92,243.52,243.89,21824.0,240.638,240.8948,240.4998,240.8652,21824.0
2023-04-27 13:30:00,243.89,244.46,243.89,244.23,43700.0,240.8652,241.4281,240.8652,241.201,43700.0
2023-04-27 14:00:00,244.27,244.71,244.23,244.64,49686.0,241.2405,241.675,241.201,241.6059,49686.0
2023-04-27 14:30:00,244.64,245.06,244.54,245.04,51324.0,241.6059,242.0207,241.5071,242.0009,51324.0
2023-04-27 15:00:00,245.02,245.23,244.85,245.02,28352.0,241.9812,242.1886,241.8133,241.9812,28352.0
2023-04-27 15:30:00,244.99,245.26,244.87,245.07,479866.0,241.9515,242.2182,241.833,242.0305,479866.0
2023-04-28 09:30:00,244.23,244.91,243.99,244.7,122700.0,241.201,241.8725,240.9639,241.6651,122700.0
2023-04-28 10:00:00,244.68,246.31,244.64,246.21,59210.0,241.6454,243.2552,241.6059,243.1564,59210.0
2023-04-28 10:30:00,246.27,246.32,244.85,244.95,45054.0,243.2157,243.265,241.8133,241.912,45054.0
2023-04-28 11:00:00,244.94,245.27,244.54,245.14,25195.0,241.9021,242.2281,241.5071,242.0997,25195.0
2023-04-28 11:30:00,245.34,245.92,245.34,245.92,14278.0,242.2972,242.87,242.2972,242.87,14278.0
2023-04-28 12:00:00,245.86,246.19,245.65,245.96,20382.0,242.8107,243.1366,242.6033,242.9095,20382.0
2023-04-28 12:30:00,246.02,246.42,245.75,246.42,46850.0,242.9688,243.3638,242.7021,243.3638,46850.0
2023-04-28 13:00:00,246.47,246.56,246.11,246.46,10648.0,243.4132,243.5021,243.0576,243.4033,10648.0
2023-04-28 13:30:00,246.45,246.47,245.91,246.16,29966.0,243.3934,243.4132,242.8601,243.107,29966.0
2023-04-28 14:00:00,246.21,246.44,245.98,246.16,37360.0,243.1564,243.3835,242.9293,243.107,37360.0
2023-04-28 14:30:00,246.19,246.25,245.8,246.23,36656.0,243.1366,243.1959,242.7515,243.1762,36656.0
2023-04-28 15:00:00,246.22,246.66,246.19,246.28,40235.0,243.1663,243.6008,243.1366,243.2255,40235.0
2023-04-28 15:30:00,246.3,246.86,246.04,246.81,395574.0,243.2453,243.7983,242.9885,243.749,395574.0
2023-05-01 09:30:00,246.56,247.28,246.5,247.03,72813.0,243.5021,244.2131,243.4428,243.9662,72813.0
2023-05-01 10:00:00,247.03,247.3,246.69,246.83,61376.0,243.9662,244.2329,243.6304,243.7687,61376.0
2023-05-01 10:30:00,246.91,247.51,246.64,247.49,80970.0,243.8477,244.4403,243.5811,244.4205,80970.0
2023-05-01 11:00:00,247.56,247.65,246.47,246.68,35107.0,244.4897,244.5785,243.4132,243.6206,35107.0
2023-05-01 11:30:00,246.68,247.06,246.61,247.06,32360.0,243.6206,243.9959,243.5514,243.9959,32360.0
2023-05-01 12:00:00,247.03,247.41,247.03,247.38,47006.0,243.9662,244.3415,243.9662,244.3119,47006.0
2023-05-01 12:30:00,247.44,247.87,247.44,247.8,15897.0,244.3711,244.7958,244.3711,244.7267,15897.0
2023-05-01 13:00:00,247.78,247.93,247.63,247.68,23394.0,244.7069,244.8551,244.5588,244.6082,23394.0
2023-05-01 13:30:00,247.64,247.87,247.55,247.69,12459.0,244.5687,244.7958,244.4798,244.618,12459.0
2023-05-01 14:00:00,247.57,247.68,247.2,247.2,29527.0,244.4995,244.6082,244.1341,244.1341,29527.0
2023-05-01 14:30:00,247.19,247.19,246.59,247.05,36906.0,244.1242,244.1242,243.5317,243.986,36906.0
2023-05-01 15:00:00,247.04,247.05,246.74,246.92,234442.0,243.9761,243.986,243.6798,243.8576,234442.0
2023-05-01 15:30:00,246.9,247.06,246.55,246.77,123997.0,243.8378,243.9959,243.4922,243.7095,123997.0
2023-05-02 09:30:00,246.69,246.69,246.0,246.22,32227.0,243.6304,243.6304,242.949,243.1663,32227.0
2023-05-02 10:00:00,246.38,246.41,244.52,244.74,61667.0,243.3243,243.3539,241.4874,241.7046,61667.0
2023-05-02 10:30:00,244.73,244.73,243.51,243.57,60027.0,241.6948,241.6948,240.4899,240.5491,60027.0
2023-05-02 11:00:00,243.6,243.65,243.11,243.35,81073.0,240.5788,240.6281,240.0948,240.3319,81073.0
2023-05-02 11:30:00,243.38,243.89,243.0,243.34,86481.0,240.3615,240.8652,239.9862,240.322,86481.0
2023-05-02 12:00:00,243.38,243.84,243.27,243.84,50714.0,240.3615,240.8158,240.2529,240.8158,50714.0
2023-05-02 12:30:00,243.82,244.23,243.8,244.13,80538.0,240.796,241.201,240.7763,241.1022,80538.0
2023-05-02 13:00:00,244.12,244.63,244.02,244.56,68335.0,241.0923,241.596,240.9936,241.5269,68335.0
2023-05-02 13:30:00,244.56,245.13,244.46,244.94,90770.0,241.5269,242.0898,241.4281,241.9021,90770.0
2023-05-02 14:00:00,244.95,244.96,244.32,244.47,32458.0,241.912,241.9219,241.2898,241.438,32458.0
2023-05-02 14:30:00,244.46,244.97,244.37,244.94,23784.0,241.4281,241.9318,241.3392,241.9021,23784.0
2023-05-02 15:00:00,244.98,245.23,244.71,244.89,44770.0,241.9417,242.1886,241.675,241.8528,44770.0
2023-05-02 15:30:00,244.94,244.94,244.34,244.67,382880.0,241.9021,241.9021,241.3096,241.6355,382880.0
2023-05-03 09:30:00,244.8,245.87,244.68,245.71,80093.0,241.7639,242.8206,241.6454,242.6626,80093.0
2023-05-03 10:00:00,245.78,245.86,245.24,245.27,48460.0,242.7317,242.8107,242.1984,242.2281,48460.0
2023-05-03 10:30:00,245.13,245.33,244.9,245.1,33074.0,242.0898,242.2873,241.8626,242.0602,33074.0
2023-05-03 11:00:00,244.99,245.14,244.73,244.96,20682.0,241.9515,242.0997,241.6948,241.9219,20682.0
2023-05-03 11:30:00,244.79,245.51,244.79,245.45,46644.0,241.754,242.4651,241.754,242.4058,46644.0
2023-05-03 12:00:00,245.44,245.45,245.04,245.35,10440.0,242.3959,242.4058,242.0009,242.3071,10440.0
2023-05-03 12:30:00,245.39,245.63,245.19,245.63,9167.0,242.3466,242.5836,242.149,242.5836,9167.0
2023-05-03 13:00:00,245.69,245.88,245.59,245.83,13097.0,242.6428,242.8305,242.5441,242.7811,13097.0
2023-05-03 13:30:00,245.88,245.9,245.54,245.72,33243.0,242.8305,242.8502,242.4947,242.6725,33243.0
2023-05-03 14:00:00,245.6,246.76,245.26,246.3,28806.0,242.554,243.6996,242.2182,243.2453,28806.0
2023-05-03 14:30:00,246.26,246.96,244.95,246.07,95078.0,243.2058,243.8971,241.912,243.0181,95078.0
2023-05-03 15:00:00,246.05,246.38,243.88,243.94,40248.0,242.9984,243.3243,240.8553,240.9146,40248.0
2023-05-03 15:30:00,243.88,244.06,243.28,243.47,66492.0,240.8553,241.0331,240.2627,240.4504,66492.0
2023-05-04 09:30:00,242.87,243.08,241.89,242.45,93956.0,239.8578,240.0652,238.89,239.443,93956.0
2023-05-04 10:00:00,242.36,242.64,241.55,241.56,31758.0,239.3541,239.6307,238.5542,238.5641,31758.0
2023-05-04 10:30:00,241.5,242.43,241.41,242.05,36888.0,238.5048,239.4233,238.4159,239.048,36888.0
2023-05-04 11:00:00,242.21,242.99,241.98,242.3,26917.0,239.206,239.9763,238.9789,239.2949,26917.0
2023-05-04 11:30:00,242.31,242.45,241.74,241.92,15904.0,239.3048,239.443,238.7418,238.9196,15904.0
2023-05-04 12:00:00,242.0,242.28,241.51,242.27,74328.0,238.9986,239.2751,238.5147,239.2653,74328.0
2023-05-04 12:30:00,242.29,242.68,241.91,242.65,16628.0,239.285,239.6702,238.9097,239.6406,16628.0
2023-05-04 13:00:00,242.71,243.32,242.5,242.97,21196.0,239.6998,240.3022,239.4924,239.9566,21196.0
2023-05-04 13:30:00,242.94,243.23,242.52,242.7,24111.0,239.927,240.2134,239.5122,239.6899,24111.0
2023-05-04 14:00:00,242.83,242.84,242.12,242.13,34444.0,239.8183,239.8282,239.1171,239.127,34444.0
2023-05-04 14:30:00,241.97,242.36,241.83,242.09,44259.0,238.969,239.3541,238.8307,239.0875,44259.0
2023-05-04 15:00:00,242.26,242.66,241.75,242.22,27742.0,239.2554,239.6504,238.7517,239.2159,27742.0
2023-05-04 15:30:00,242.29,242.8,241.94,242.13,398658.0,239.285,239.7887,238.9394,239.127,398658.0
2023-05-05 09:30:00,244.08,245.34,244.08,245.29,82871.0,241.0528,242.2972,241.0528,242.2478,82871.0
2023-05-05 10:00:00,245.48,246.12,245.46,245.93,29097.0,242.4355,243.0675,242.4157,242.8799,29097.0
2023-05-05 10:30:00,245.97,246.67,245.95,246.2,37395.0,242.9194,243.6107,242.8996,243.1465,37395.0
2023-05-05 11:00:00,246.25,246.42,245.98,246.4,22714.0,243.1959,243.3638,242.9293,243.344,22714.0
2023-05-05 11:30:00,246.33,246.37,246.01,246.07,24828.0,243.2749,243.3144,242.9589,243.0181,24828.0
2023-05-05 12:00:00,246.16,246.2,245.84,245.95,18875.0,243.107,243.1465,242.791,242.8996,18875.0
2023-05-05 12:30:00,245.98,246.25,245.75,246.25,53363.0,242.9293,243.1959,242.7021,243.1959,53363.0
2023-05-05 13:00:00,246.23,246.49,246.19,246.49,60945.0,243.1762,243.4329,243.1366,243.4329,60945.0
2023-05-05 13:30:00,246.5,246.79,246.49,246.75,70113.0,243.4428,243.7292,243.4329,243.6897,70113.0
2023-05-05 14:00:00,246.79,247.19,246.62,247.08,53131.0,243.7292,244.1242,243.5613,244.0156,53131.0
2023-05-05 14:30:00,247.1,247.84,247.1,247.56,42627.0,244.0354,244.7662,244.0354,244.4897,42627.0
2023-05-05 15:00:00,247.58,247.71,247.2,247.51,27194.0,244.5094,244.6378,244.1341,244.4403,27194.0
2023-05-05 15:30:00,247.46,247.55,246.93,247.08,103674.0,244.3909,244.4798,243.8675,244.0156,103674.0
2023-05-08 09:30:00,246.96,247.18,246.4,246.52,51072.0,243.8971,244.1144,243.344,243.4626,51072.0
2023-05-08 10:00:00,246.66,246.87,246.49,246.6,50252.0,243.6008,243.8082,243.4329,243.5416,50252.0
2023-05-08 10:30:00,246.72,247.01,246.38,246.88,38520.0,243.6601,243.9465,243.3243,243.8181,38520.0
2023-05-08 11:00:00,246.97,247.16,246.69,246.69,57265.0,243.907,244.0946,243.6304,243.6304,57265.0
2023-05-08 11:30:00,246.67,247.2,246.59,247.17,212046.0,243.6107,244.1341,243.5317,244.1045,212046.0
2023-05-08 12:00:00,247.21,247.26,246.88,247.04,256094.0,244.144,244.1934,243.8181,243.9761,256094.0
2023-05-08 12:30:00,247.03,247.18,246.94,247.13,14043.0,243.9662,244.1144,243.8773,244.065,14043.0
2023-05-08 13:00:00,247.19,247.3,247.02,247.18,21700.0,244.1242,244.2329,243.9564,244.1144,21700.0
2023-05-08 13:30:00,247.24,247.48,247.24,247.37,16528.0,244.1736,244.4106,244.1736,244.302,16528.0
2023-05-08 14:00:00,247.41,247.44,246.4,247.27,40653.0,244.3415,244.3711,243.344,244.2033,40653.0
2023-05-08 14:30:00,247.37,247.71,247.34,247.66,29301.0,244.302,244.6378,244.2724,244.5884,29301.0
2023-05-08 15:00:00,247.69,247.7,247.23,247.36,42425.0,244.618,244.6279,244.1637,244.2921,42425.0
2023-05-08 15:30:00,247.31,247.7,247.27,247.51,373448.0,244.2428,244.6279,244.2033,244.4403,373448.0
2023-05-09 09:30:00,246.58,247.24,246.54,247.21,73290.0,243.5218,244.1736,243.4823,244.144,73290.0
2023-05-09 10:00:00,247.32,247.32,246.72,246.84,22194.0,244.2526,244.2526,243.6601,243.7786,22194.0
2023-05-09 10:30:00,246.86,247.14,246.68,246.96,27437.0,243.7983,244.0749,243.6206,243.8971,27437.0
2023-05-09 11:00:00,247.01,247.06,246.59,246.78,27643.0,243.9465,243.9959,243.5317,243.7193,27643.0
2023-05-09 11:30:00,246.83,246.94,246.48,246.55,29891.0,243.7687,243.8773,243.423,243.4922,29891.0
2023-05-09 12:00:00,246.59,246.63,246.39,246.44,114173.0,243.5317,243.5712,243.3342,243.3835,114173.0
2023-05-09 12:30:00,246.46,246.82,246.43,246.82,32300.0,243.4033,243.7588,243.3737,243.7588,32300.0
2023-05-09 13:00:00,246.82,246.9,246.75,246.79,24972.0,243.7588,243.8378,243.6897,243.7292,24972.0
2023-05-09 13:30:00,246.83,246.92,246.61,246.89,33236.0,243.7687,243.8576,243.5514,243.828,33236.0
2023-05-09 14:00:00,246.9,247.02,246.8,246.86,29150.0,243.8378,243.9564,243.7391,243.7983,29150.0
2023-05-09 14:30:00,246.94,246.94,246.43,246.68,24397.0,243.8773,243.8773,243.3737,243.6206,24397.0
2023-05-09 15:00:00,246.64,246.81,246.49,246.58,24411.0,243.5811,243.749,243.4329,243.5218,24411.0
2023-05-09 15:30:00,246.56,246.7,246.33,246.45,54085.0,243.5021,243.6403,243.2749,243.3934,54085.0
2023-05-10 09:30:00,248.08,249.06,247.4,248.23,139928.0,245.0032,245.9711,244.3316,245.1513,139928.0
2023-05-10 10:00:00,248.21,249.04,247.94,248.25,158701.0,245.1316,245.9513,244.8649,245.1711,158701.0
2023-05-10 10:30:00,248.33,248.57,246.98,247.23,61469.0,245.2501,245.4871,243.9168,244.1637,61469.0
2023-05-10 11:00:00,247.28,248.05,247.27,248.0,50422.0,244.2131,244.9736,244.2033,244.9242,50422.0
2023-05-10 11:30:00,248.05,248.42,247.92,247.97,69126.0,244.9736,245.339,244.8452,244.8946,69126.0
2023-05-10 12:00:00,247.99,248.0,247.4,247.8,29320.0,244.9143,244.9242,244.3316,244.7267,29320.0
2023-05-10 12:30:00,247.84,248.03,247.32,247.44,47323.0,244.7662,244.9538,244.2526,244.3711,47323.0
2023-05-10 13:00:00,247.39,247.54,246.35,246.43,47712.0,244.3218,244.4699,243.2947,243.3737,47712.0
2023-05-10 13:30:00,246.46,247.17,246.29,247.07,26211.0,243.4033,244.1045,243.2354,244.0057,26211.0
2023-05-10 14:00:00,247.09,247.86,247.09,247.69,19120.0,244.0255,244.7859,244.0255,244.618,19120.0
2023-05-10 14:30:00,247.73,248.4,247.67,248.37,34928.0,244.6575,245.3192,244.5983,245.2896,34928.0
2023-05-10 15:00:00,248.36,249.3,248.27,249.08,396730.0,245.2797,246.2081,245.1908,245.9908,396730.0
2023-05-10 15:30:00,249.07,249.4,248.63,248.73,360226.0,245.9809,246.3068,245.5464,245.6451,360226.0
2023-05-11 09:30:00,249.25,249.25,247.79,247.83,65104.0,246.1587,246.1587,244.7168,244.7563,65104.0
2023-05-11 10:00:00,247.87,248.29,247.75,248.09,27068.0,244.7958,245.2106,244.6773,245.0131,27068.0
2023-05-11 10:30:00,248.08,248.42,247.49,248.42,76892.0,245.0032,245.339,244.4205,245.339,76892.0
2023-05-11 11:00:00,248.43,248.63,248.25,248.6,43423.0,245.3489,245.5464,245.1711,245.5168,43423.0
2023-05-11 11:30:00,248.66,248.86,248.49,248.79,22521.0,245.576,245.7735,245.4081,245.7044,22521.0
2023-05-11 12:00:00,248.83,249.0,248.44,248.73,45739.0,245.7439,245.9118,245.3587,245.6451,45739.0
2023-05-11 12:30:00,248.77,249.08,248.76,248.95,76991.0,245.6846,245.9908,245.6748,245.8624,76991.0
2023-05-11 13:00:00,248.93,248.98,248.53,248.59,23852.0,245.8427,245.892,245.4476,245.5069,23852.0
2023-05-11 13:30:00,248.56,248.89,247.96,248.54,38757.0,245.4773,245.8032,244.8847,245.4575,38757.0
2023-05-11 14:00:00,248.61,248.79,248.46,248.78,95457.0,245.5266,245.7044,245.3785,245.6945,95457.0
2023-05-11 14:30:00,248.81,249.37,248.73,249.21,68337.0,245.7242,246.2772,245.6451,246.1192,68337.0
2023-05-11 15:00:00,249.26,249.27,248.88,249.09,64819.0,246.1686,246.1784,245.7933,246.0007,64819.0
2023-05-11 15:30:00,249.05,249.13,248.67,248.94,112248.0,245.9612,246.0402,245.5859,245.8525,112248.0
2023-05-12 09:30:00,249.53,249.88,249.18,249.35,33657.0,246.4352,246.7809,246.0896,246.2575,33657.0
2023-05-12 10:00:00,249.24,249.28,248.56,248.67,21676.0,246.1488,246.1883,245.4773,245.5859,21676.0
2023-05-12 10:30:00,248.53,248.54,248.09,248.37,15658.0,245.4476,245.4575,245.0131,245.2896,15658.0
2023-05-12 11:00:00,248.41,248.79,247.97,247.99,34814.0,245.3291,245.7044,244.8946,244.9143,34814.0
2023-05-12 11:30:00,248.05,248.38,247.83,248.38,16884.0,244.9736,245.2995,244.7563,245.2995,16884.0
2023-05-12 12:00:00,248.42,248.43,247.52,247.52,55637.0,245.339,245.3489,244.4502,244.4502,55637.0
2023-05-12 12:30:00,247.5,247.73,246.97,247.12,159373.0,244.4304,244.6575,243.907,244.0551,159373.0
2023-05-12 13:00:00,247.09,247.86,246.95,247.58,30578.0,244.0255,244.7859,243.8872,244.5094,30578.0
2023-05-12 13:30:00,247.59,247.75,246.94,247.03,56320.0,244.5193,244.6773,243.8773,243.9662,56320.0
2023-05-12 14:00:00,246.96,247.28,246.86,247.05,49595.0,243.8971,244.2131,243.7983,243.986,49595.0
2023-05-12 14:30:00,247.09,247.4,246.9,247.3,44116.0,244.0255,244.3316,243.8378,244.2329,44116.0
2023-05-12 15:00:00,247.39,247.71,247.27,247.67,28707.0,244.3218,244.6378,244.2033,244.5983,28707.0
2023-05-12 15:30:00,247.75,248.49,247.75,248.48,168447.0,244.6773,245.4081,244.6773,245.3982,168447.0
2023-05-15 09:30:00,248.77,248.77,247.93,248.0,73459.0,245.6846,245.6846,244.8551,244.9242,73459.0
2023-05-15 10:00:00,248.06,248.17,247.55,247.88,46620.0,244.9835,245.0921,244.4798,244.8057,46620.0
2023-05-15 10:30:00,247.8,248.52,247.8,248.16,56441.0,244.7267,245.4377,244.7267,245.0822,56441.0
2023-05-15 11:00:00,248.11,248.81,248.11,248.71,35746.0,245.0328,245.7242,245.0328,245.6254,35746.0
2023-05-15 11:30:00,248.65,248.85,248.49,248.83,169954.0,245.5661,245.7637,245.4081,245.7439,169954.0
2023-05-15 12:00:00,248.85,248.9,248.54,248.68,36565.0,245.7637,245.813,245.4575,245.5958,36565.0
2023-05-15 12:30:00,248.68,249.02,248.53,248.99,22565.0,245.5958,245.9315,245.4476,245.9019,22565.0
2023-05-15 13:00:00,249.03,249.43,248.85,248.87,60057.0,245.9414,246.3365,245.7637,245.7834,60057.0
2023-05-15 13:30:00,248.85,248.95,248.45,248.94,30217.0,245.7637,245.8624,245.3686,245.8525,30217.0
2023-05-15 14:00:00,249.0,249.15,248.87,248.94,76910.0,245.9118,246.0599,245.7834,245.8525,76910.0
2023-05-15 14:30:00,248.96,249.12,248.86,248.99,71253.0,245.8723,246.0303,245.7735,245.9019,71253.0
2023-05-15 15:00:00,248.94,249.18,248.92,249.16,40567.0,245.8525,246.0896,245.8328,246.0698,40567.0
2023-05-15 15:30:00,249.16,249.37,249.04,249.37,71265.0,246.0698,246.2772,245.9513,246.2772,71265.0
2023-05-16 09:30:00,248.68,249.58,248.55,249.05,70199.0,245.5958,246.4846,245.4674,245.9612,70199.0
2023-05-16 10:00:00,249.0,249.38,248.5,249.34,21655.0,245.9118,246.2871,245.418,246.2476,21655.0
2023-05-16 10:30:00,249.37,249.64,248.87,249.38,37128.0,246.2772,246.5439,245.7834,246.2871,37128.0
2023-05-16 11:00:00,249.41,249.65,249.24,249.63,19801.0,246.3167,246.5537,246.1488,246.534,19801.0
2023-05-16 11:30:00,249.61,249.71,249.04,249.69,28868.0,246.5142,246.613,245.9513,246.5932,28868.0
2023-05-16 12:00:00,249.7,249.79,249.5,249.62,110340.0,246.6031,246.692,246.4056,246.5241,110340.0
2023-05-16 12:30:00,249.71,249.9,249.43,249.79,77805.0,246.613,246.8006,246.3365,246.692,77805.0
2023-05-16 13:00:00,249.78,249.85,249.39,249.41,17862.0,246.6821,246.7513,246.297,246.3167,17862.0
2023-05-16 13:30:00,249.49,249.73,249.4,249.73,18687.0,246.3957,246.6327,246.3068,246.6327,18687.0
2023-05-16 14:00:00,249.77,249.78,249.21,249.36,37576.0,246.6722,246.6821,246.1192,246.2673,37576.0
2023-05-16 14:30:00,249.33,249.7,249.15,249.6,43771.0,246.2377,246.6031,246.0599,246.5044,43771.0
2023-05-16 15:00:00,249.58,249.73,249.4,249.67,53428.0,246.4846,246.6327,246.3068,246.5735,53428.0
2023-05-16 15:30:00,249.63,249.69,248.68,248.73,112428.0,246.534,246.5932,245.5958,245.6451,112428.0
2023-05-17 09:30:00,249.81,249.95,248.8,248.8,53819.0,246.7117,246.85,245.7143,245.7143,53819.0
2023-05-17 10:00:00,248.86,249.46,248.84,249.34,33486.0,245.7735,246.3661,245.7538,246.2476,33486.0
2023-05-17 10:30:00,249.52,249.86,249.4,249.81,35960.0,246.4253,246.7611,246.3068,246.7117,35960.0
2023-05-17 11:00:00,249.81,250.26,249.21,249.78,67889.0,246.7117,247.1562,246.1192,246.6821,67889.0
2023-05-17 11:30:00,249.86,250.23,249.73,250.04,38761.0,246.7611,247.1265,246.6327,246.9389,38761.0
2023-05-17 12:00:00,250.1,250.16,249.92,250.16,45971.0,246.9982,247.0574,246.8204,247.0574,45971.0
2023-05-17 12:30:00,250.25,251.2,250.2,251.02,33846.0,247.1463,248.0845,247.0969,247.9067,33846.0
2023-05-17 13:00:00,251.15,251.71,251.12,251.67,41226.0,248.0351,248.5882,248.0055,248.5487,41226.0
2023-05-17 13:30:00,251.74,252.09,251.6,252.0,23699.0,248.6178,248.9635,248.4795,248.8746,23699.0
2023-05-17 14:00:00,252.05,252.08,251.66,251.81,18992.0,248.924,248.9536,248.5388,248.6869,18992.0
2023-05-17 14:30:00,251.82,251.85,251.37,251.37,40921.0,248.6968,248.7264,248.2524,248.2524,40921.0
2023-05-17 15:00:00,251.38,251.92,251.35,251.54,284416.0,248.2623,248.7956,248.2326,248.4203,284416.0
2023-05-17 15:30:00,251.51,252.02,251.44,251.78,432454.0,248.3907,248.8943,248.3215,248.6573,432454.0
2023-05-18 09:30:00,251.99,252.57,251.99,252.49,65730.0,248.8647,249.4375,248.8647,249.3585,65730.0
2023-05-18 10:00:00,252.49,253.69,252.35,253.66,88542.0,249.3585,250.5436,249.2202,250.514,88542.0
2023-05-18 10:30:00,253.7,254.04,253.42,253.92,27394.0,250.5535,250.8893,250.277,250.7708,27394.0
2023-05-18 11:00:00,253.96,254.48,253.95,254.27,25706.0,250.8103,251.3238,250.8004,251.1164,25706.0
2023-05-18 11:30:00,254.29,254.82,254.06,254.22,49337.0,251.1362,251.6596,250.909,251.0671,49337.0
2023-05-18 12:00:00,254.22,254.24,253.4,253.48,81691.0,251.0671,251.0868,250.2572,250.3362,81691.0
2023-05-18 12:30:00,253.5,253.7,253.33,253.41,40165.0,250.356,250.5535,250.1881,250.2671,40165.0
2023-05-18 13:00:00,253.61,254.23,253.59,253.73,47970.0,250.4646,251.0769,250.4449,250.5831,47970.0
2023-05-18 13:30:00,253.58,253.85,253.01,253.08,28963.0,250.435,250.7016,249.8721,249.9412,28963.0
2023-05-18 14:00:00,253.1,253.78,252.97,253.65,26275.0,249.9609,250.6325,249.8326,250.5041,26275.0
2023-05-18 14:30:00,253.72,254.13,253.72,254.07,29728.0,250.5733,250.9782,250.5733,250.9189,29728.0
2023-05-18 15:00:00,254.07,254.73,253.89,254.6,592147.0,250.9189,251.5707,250.7411,251.4423,592147.0
2023-05-18 15:30:00,254.6,255.6,254.54,255.36,285957.0,251.4423,252.4299,251.3831,252.1929,285957.0
2023-05-19 09:30:00,255.63,256.0,255.51,255.73,102695.0,252.4596,252.825,252.3411,252.5583,102695.0
2023-05-19 10:00:00,255.69,255.82,255.19,255.61,25837.0,252.5188,252.6472,252.025,252.4398,25837.0
2023-05-19 10:30:00,255.7,255.82,255.19,255.46,41523.0,252.5287,252.6472,252.025,252.2917,41523.0
2023-05-19 11:00:00,255.49,255.6,254.71,254.71,39547.0,252.3213,252.4299,251.551,251.551,39547.0
2023-05-19 11:30:00,254.54,255.16,254.04,254.77,63950.0,251.3831,251.9954,250.8893,251.6102,63950.0
2023-05-19 12:00:00,254.8,254.95,254.35,254.47,75470.0,251.6399,251.788,251.1954,251.314,75470.0
2023-05-19 12:30:00,254.46,254.81,254.05,254.65,20625.0,251.3041,251.6497,250.8992,251.4917,20625.0
2023-05-19 13:00:00,254.69,254.95,254.66,254.88,24276.0,251.5312,251.788,251.5016,251.7189,24276.0
2023-05-19 13:30:00,254.87,254.87,254.39,254.39,20985.0,251.709,251.709,251.2349,251.2349,20985.0
2023-05-19 14:00:00,254.38,254.6,254.08,254.28,29931.0,251.2251,251.4423,250.9288,251.1263,29931.0
2023-05-19 14:30:00,254.21,254.68,254.14,254.66,25910.0,251.0572,251.5213,250.988,251.5016,25910.0
2023-05-19 15:00:00,254.64,254.77,254.43,254.44,130405.0,251.4818,251.6102,251.2745,251.2843,130405.0
2023-05-19 15:30:00,254.46,254.91,254.36,254.72,45097.0,251.3041,251.7485,251.2053,251.5609,45097.0
2023-05-22 09:30:00,254.33,255.74,254.33,255.4,35466.0,251.1757,252.5682,251.1757,252.2324,35466.0
2023-05-22 10:00:00,255.41,255.41,254.29,255.25,28752.0,252.2423,252.2423,251.1362,252.0843,28752.0
2023-05-22 10:30:00,255.27,255.37,254.7,255.16,109799.0,252.104,252.2028,251.5411,251.9954,109799.0
2023-05-22 11:00:00,255.16,255.47,255.08,255.34,35525.0,251.9954,252.3016,251.9164,252.1732,35525.0
2023-05-22 11:30:00,255.33,255.44,254.86,255.11,32644.0,252.1633,252.2719,251.6991,251.946,32644.0
2023-05-22 12:00:00,255.17,255.33,254.86,254.92,26860.0,252.0053,252.1633,251.6991,251.7584,26860.0
2023-05-22 12:30:00,254.84,255.15,254.75,255.07,35216.0,251.6794,251.9855,251.5905,251.9065,35216.0
2023-05-22 13:00:00,255.16,255.27,254.56,255.14,52590.0,251.9954,252.104,251.4028,251.9756,52590.0
2023-05-22 13:30:00,255.14,255.42,255.14,255.23,15511.0,251.9756,252.2522,251.9756,252.0645,15511.0
2023-05-22 14:00:00,255.12,255.49,255.12,255.48,20692.0,251.9559,252.3213,251.9559,252.3114,20692.0
2023-05-22 14:30:00,255.5,255.8,255.36,255.5,38845.0,252.3312,252.6275,252.1929,252.3312,38845.0
2023-05-22 15:00:00,255.57,255.63,254.93,255.08,139810.0,252.4003,252.4596,251.7682,251.9164,139810.0
2023-05-22 15:30:00,255.11,255.16,254.72,254.99,64969.0,251.946,251.9954,251.5609,251.8275,64969.0
2023-05-23 09:30:00,253.52,254.13,253.36,253.94,56296.0,250.3757,250.9782,250.2177,250.7905,56296.0
2023-05-23 10:00:00,254.09,254.26,253.56,253.94,27305.0,250.9387,251.1066,250.4152,250.7905,27305.0
2023-05-23 10:30:00,253.85,254.06,253.49,253.6,23712.0,250.7016,250.909,250.3461,250.4547,23712.0
2023-05-23 11:00:00,253.61,253.93,253.57,253.83,103114.0,250.4646,250.7807,250.4251,250.6819,103114.0
2023-05-23 11:30:00,253.84,253.91,253.54,253.58,74624.0,250.6918,250.7609,250.3955,250.435,74624.0
2023-05-23 12:00:00,253.66,253.75,253.14,253.14,41811.0,250.514,250.6029,250.0004,250.0004,41811.0
2023-05-23 12:30:00,253.11,253.21,252.25,252.41,49908.0,249.9708,250.0696,249.1215,249.2795,49908.0
2023-05-23 13:00:00,252.5,252.88,252.25,252.25,32300.0,249.3684,249.7437,249.1215,249.1215,32300.0
2023-05-23 13:30:00,252.17,252.42,251.93,252.12,20222.0,249.0425,249.2894,248.8055,248.9931,20222.0
2023-05-23 14:00:00,252.18,252.42,250.94,251.36,56852.0,249.0524,249.2894,247.8277,248.2425,56852.0
2023-05-23 14:30:00,251.35,251.66,251.15,251.61,82787.0,248.2326,248.5388,248.0351,248.4894,82787.0
2023-05-23 15:00:00,251.59,251.68,251.07,251.58,49409.0,248.4697,248.5586,247.9561,248.4598,49409.0
2023-05-23 15:30:00,251.65,251.88,251.27,251.31,129567.0,248.5289,248.7561,248.1536,248.1931,129567.0
2023-05-24 09:30:00,249.84,250.27,249.54,249.9,74461.0,246.7414,247.166,246.4451,246.8006,74461.0
2023-05-24 10:00:00,249.75,249.87,249.07,249.19,29489.0,246.6525,246.771,245.9809,246.0994,29489.0
2023-05-24 10:30:00,249.2,249.45,248.88,249.02,25537.0,246.1093,246.3562,245.7933,245.9315,25537.0
2023-05-24 11:00:00,248.94,249.97,248.82,249.58,44850.0,245.8525,246.8698,245.734,246.4846,44850.0
2023-05-24 11:30:00,249.61,249.67,249.02,249.16,41507.0,246.5142,246.5735,245.9315,246.0698,41507.0
2023-05-24 12:00:00,249.22,249.6,248.9,248.98,24540.0,246.1291,246.5044,245.813,245.892,24540.0
2023-05-24 12:30:00,248.83,249.32,248.83,249.24,22970.0,245.7439,246.2278,245.7439,246.1488,22970.0
2023-05-24 13:00:00,249.27,249.57,248.92,249.34,41503.0,246.1784,246.4747,245.8328,246.2476,41503.0
2023-05-24 13:30:00,249.34,250.01,249.33,249.84,48946.0,246.2476,246.9093,246.2377,246.7414,48946.0
2023-05-24 14:00:00,249.94,249.94,249.23,249.29,31209.0,246.8401,246.8401,246.1389,246.1982,31209.0
2023-05-24 14:30:00,249.32,249.7,249.21,249.38,29764.0,246.2278,246.6031,246.1192,246.2871,29764.0
2023-05-24 15:00:00,249.34,250.64,249.24,250.46,45436.0,246.2476,247.5315,246.1488,247.3537,45436.0
2023-05-24 15:30:00,250.47,250.96,249.69,249.93,56754.0,247.3636,247.8475,246.5932,246.8303,56754.0
2023-05-25 09:30:00,254.57,254.57,252.78,253.11,81035.0,251.4127,251.4127,249.6449,249.9708,81035.0
2023-05-25 10:00:00,253.48,253.54,252.6,253.1,31421.0,250.3362,250.3955,249.4671,249.9609,31421.0
2023-05-25 10:30:00,253.22,253.77,252.95,253.73,53247.0,250.0795,250.6226,249.8128,250.5831,53247.0
2023-05-25 11:00:00,253.78,254.52,253.72,253.94,66001.0,250.6325,251.3633,250.5733,250.7905,66001.0
2023-05-25 11:30:00,254.02,254.06,253.34,253.63,38633.0,250.8695,250.909,250.198,250.4844,38633.0
2023-05-25 12:00:00,253.69,254.61,253.69,254.4,42013.0,250.5436,251.4522,250.5436,251.2448,42013.0
2023-05-25 12:30:00,254.49,254.51,254.03,254.06,31035.0,251.3337,251.3535,250.8794,250.909,31035.0
2023-05-25 13:00:00,254.13,254.57,253.98,254.55,12077.0,250.9782,251.4127,250.83,251.393,12077.0
2023-05-25 13:30:00,254.54,254.72,254.34,254.62,30674.0,251.3831,251.5609,251.1856,251.4621,30674.0
2023-05-25 14:00:00,254.87,255.21,254.59,254.88,45980.0,251.709,252.0448,251.4325,251.7189,45980.0
2023-05-25 14:30:00,254.77,254.79,253.87,254.08,34630.0,251.6102,251.63,250.7214,250.9288,34630.0
2023-05-25 15:00:00,254.1,255.12,254.07,255.01,17928.0,250.9485,251.9559,250.9189,251.8473,17928.0
2023-05-25 15:30:00,254.95,255.19,254.41,254.45,149504.0,251.788,252.025,251.2547,251.2942,149504.0
2023-05-26 09:30:00,254.92,256.59,254.92,256.42,62384.0,251.7584,253.4077,251.7584,253.2398,62384.0
2023-05-26 10:00:00,256.55,257.89,256.54,257.88,206945.0,253.3682,254.6915,253.3583,254.6817,206945.0
2023-05-26 10:30:00,257.98,258.76,257.75,258.66,69323.0,254.7804,255.5507,254.5533,255.452,69323.0
2023-05-26 11:00:00,258.73,258.8,257.96,258.31,41030.0,255.5211,255.5903,254.7607,255.1063,41030.0
2023-05-26 11:30:00,258.33,258.97,258.28,258.66,65281.0,255.1261,255.7581,255.0767,255.452,65281.0
2023-05-26 12:00:00,258.64,258.97,258.58,258.97,24142.0,255.4322,255.7581,255.373,255.7581,24142.0
2023-05-26 12:30:00,258.99,259.25,258.88,259.09,38557.0,255.7779,256.0347,255.6693,255.8767,38557.0
2023-05-26 13:00:00,259.12,259.31,258.89,258.99,27115.0,255.9063,256.0939,255.6791,255.7779,27115.0
2023-05-26 13:30:00,258.99,259.15,258.75,258.96,34692.0,255.7779,255.9359,255.5409,255.7483,34692.0
2023-05-26 14:00:00,259.02,259.16,258.64,259.06,44494.0,255.8075,255.9458,255.4322,255.847,44494.0
2023-05-26 14:30:00,259.11,259.5,259.02,259.23,34347.0,255.8964,256.2816,255.8075,256.0149,34347.0
2023-05-26 15:00:00,259.27,259.67,259.21,259.33,66243.0,256.0544,256.4495,255.9952,256.1137,66243.0
2023-05-26 15:30:00,259.3,259.41,258.96,259.03,149415.0,256.0841,256.1927,255.7483,255.8174,149415.0
2023-05-30 09:30:00,261.6,262.09,260.56,260.59,158566.0,258.3555,258.8394,257.3284,257.3581,158566.0
2023-05-30 10:00:00,260.55,261.14,260.06,260.33,88760.0,257.3185,257.9012,256.8346,257.1013,88760.0
2023-05-30 10:30:00,260.21,260.82,260.19,260.5,39212.0,256.9828,257.5852,256.963,257.2692,39212.0
2023-05-30 11:00:00,260.5,260.89,259.86,260.35,53560.0,257.2692,257.6543,256.6371,257.121,53560.0
2023-05-30 11:30:00,260.41,260.83,260.3,260.5,55421.0,257.1803,257.5951,257.0716,257.2692,55421.0
2023-05-30 12:00:00,260.38,260.42,259.76,259.89,50069.0,257.1507,257.1902,256.5383,256.6667,50069.0
2023-05-30 12:30:00,259.76,260.25,259.47,260.24,34163.0,256.5383,257.0223,256.2519,257.0124,34163.0
2023-05-30 13:00:00,260.2,260.2,259.39,259.5,27645.0,256.9729,256.9729,256.1729,256.2816,27645.0
2023-05-30 13:30:00,259.37,259.65,259.04,259.08,200402.0,256.1532,256.4297,255.8273,255.8668,200402.0
2023-05-30 14:00:00,259.07,259.9,258.87,259.9,28136.0,255.8569,256.6766,255.6594,256.6766,28136.0
2023-05-30 14:30:00,259.87,260.44,259.85,260.03,75733.0,256.647,257.2099,256.6272,256.805,75733.0
2023-05-30 15:00:00,260.07,260.11,259.67,260.0,52647.0,256.8445,256.884,256.4495,256.7754,52647.0
2023-05-30 15:30:00,260.0,260.2,259.35,259.71,174593.0,256.7754,256.9729,256.1334,256.489,174593.0
2023-05-31 09:30:00,258.59,259.64,258.57,259.07,83891.0,255.3829,256.4198,255.3631,255.8569,83891.0
2023-05-31 10:00:00,259.04,259.26,257.45,257.78,53934.0,255.8273,256.0445,254.257,254.5829,53934.0
2023-05-31 10:30:00,257.65,258.21,257.49,257.99,47296.0,254.4545,255.0076,254.2965,254.7903,47296.0
2023-05-31 11:00:00,257.96,257.97,257.35,257.35,19418.0,254.7607,254.7705,254.1582,254.1582,19418.0
2023-05-31 11:30:00,257.33,258.02,257.24,257.74,36941.0,254.1385,254.8199,254.0496,254.5434,36941.0
2023-05-31 12:00:00,257.75,258.02,257.57,257.57,45010.0,254.5533,254.8199,254.3755,254.3755,45010.0
2023-05-31 12:30:00,257.56,257.91,257.39,257.75,27265.0,254.3656,254.7113,254.1977,254.5533,27265.0
2023-05-31 13:00:00,257.79,258.2,257.67,258.2,22424.0,254.5928,254.9977,254.4743,254.9977,22424.0
2023-05-31 13:30:00,258.35,258.99,258.32,258.8,59828.0,255.1458,255.7779,255.1162,255.5903,59828.0
2023-05-31 14:00:00,258.83,259.05,258.61,258.99,43088.0,255.6199,255.8372,255.4026,255.7779,43088.0
2023-05-31 14:30:00,258.94,258.99,258.39,258.55,66866.0,255.7285,255.7779,255.1853,255.3434,66866.0
2023-05-31 15:00:00,258.61,258.61,258.18,258.54,37026.0,255.4026,255.4026,254.9779,255.3335,37026.0
2023-05-31 15:30:00,258.56,259.2,258.11,258.24,341643.0,255.3532,255.9853,254.9088,255.0372,341643.0
2023-06-01 09:30:00,258.12,258.33,257.43,258.24,78695.0,254.9187,255.1261,254.2372,255.0372,78695.0
2023-06-01 10:00:00,258.26,258.69,257.75,258.16,42037.0,255.0569,255.4816,254.5533,254.9582,42037.0
2023-06-01 10:30:00,258.33,259.52,258.15,259.21,49040.0,255.1261,256.3013,254.9483,255.9952,49040.0
2023-06-01 11:00:00,259.19,259.93,259.01,259.73,97241.0,255.9754,256.7062,255.7976,256.5087,97241.0
2023-06-01 11:30:00,259.77,260.48,259.74,260.47,139043.0,256.5482,257.2494,256.5186,257.2395,139043.0
2023-06-01 12:00:00,260.47,261.0,260.47,260.89,1024487.0,257.2395,257.763,257.2395,257.6543,1024487.0
2023-06-01 12:30:00,260.9,261.02,260.76,261.0,46935.0,257.6642,257.7827,257.5259,257.763,46935.0
2023-06-01 13:00:00,261.02,261.15,260.73,260.81,15594.0,257.7827,257.9111,257.4963,257.5753,15594.0
2023-06-01 13:30:00,260.81,261.3,260.75,261.3,21631.0,257.5753,258.0592,257.5161,258.0592,21631.0
2023-06-01 14:00:00,261.2,261.51,261.14,261.43,41167.0,257.9605,258.2666,257.9012,258.1876,41167.0
2023-06-01 14:30:00,261.46,261.79,261.25,261.76,625265.0,258.2173,258.5432,258.0099,258.5135,625265.0
2023-06-01 15:00:00,261.71,261.99,261.28,261.28,64444.0,258.4642,258.7407,258.0395,258.0395,64444.0
2023-06-01 15:30:00,261.28,261.3,260.57,261.27,367883.0,258.0395,258.0592,257.3383,258.0296,367883.0
2023-06-02 09:30:00,263.11,264.66,262.64,262.64,79400.0,259.8468,261.3776,259.3826,259.3826,79400.0
2023-06-02 10:00:00,262.71,263.61,262.36,263.31,46140.0,259.4518,260.3406,259.1061,260.0443,46140.0
2023-06-02 10:30:00,263.3,264.27,263.12,264.24,43591.0,260.0344,260.9924,259.8567,260.9628,43591.0
2023-06-02 11:00:00,264.26,264.64,264.21,264.48,37861.0,260.9825,261.3578,260.9332,261.1998,37861.0
2023-06-02 11:30:00,264.5,264.58,263.98,264.41,39333.0,261.2196,261.2986,260.706,261.1307,39333.0
2023-06-02 12:00:00,264.44,264.58,263.96,264.34,79097.0,261.1603,261.2986,260.6863,261.0615,79097.0
2023-06-02 12:30:00,264.39,264.82,264.24,264.67,17610.0,261.1109,261.5356,260.9628,261.3874,17610.0
2023-06-02 13:00:00,264.54,264.86,264.52,264.82,15128.0,261.2591,261.5751,261.2393,261.5356,15128.0
2023-06-02 13:30:00,264.81,264.81,264.49,264.66,19592.0,261.5257,261.5257,261.2097,261.3776,19592.0
2023-06-02 14:00:00,264.66,264.77,264.18,264.47,73766.0,261.3776,261.4862,260.9035,261.1899,73766.0
2023-06-02 14:30:00,264.54,264.89,264.49,264.79,69985.0,261.2591,261.6047,261.2097,261.506,69985.0
2023-06-02 15:00:00,264.8,265.05,264.62,264.63,225992.0,261.5158,261.7627,261.3381,261.3479,225992.0
2023-06-02 15:30:00,264.65,264.84,264.42,264.45,258576.0,261.3677,261.5553,261.1405,261.1702,258576.0
2023-06-05 09:30:00,264.19,265.47,264.19,264.81,68051.0,260.9134,262.1775,260.9134,261.5257,68051.0
2023-06-05 10:00:00,264.82,265.35,264.41,264.76,32518.0,261.5356,262.059,261.1307,261.4763,32518.0
2023-06-05 10:30:00,264.78,265.63,264.72,265.47,83824.0,261.4961,262.3355,261.4368,262.1775,83824.0
2023-06-05 11:00:00,265.45,265.83,265.27,265.79,49224.0,262.1578,262.5331,261.98,262.4936,49224.0
2023-06-05 11:30:00,265.78,265.94,265.63,265.7,28873.0,262.4837,262.6417,262.3355,262.4047,28873.0
2023-06-05 12:00:00,265.65,266.13,265.45,266.03,59647.0,262.3553,262.8293,262.1578,262.7306,59647.0
2023-06-05 12:30:00,265.94,266.25,265.9,266.25,66429.0,262.6417,262.9479,262.6022,262.9479,66429.0
2023-06-05 13:00:00,266.26,266.33,265.46,265.62,32410.0,262.9577,263.0269,262.1677,262.3257,32410.0
2023-06-05 13:30:00,265.51,265.67,264.97,265.33,36254.0,262.217,262.375,261.6837,262.0393,36254.0
2023-06-05 14:00:00,265.36,265.42,264.83,264.94,73822.0,262.0689,262.1281,261.5455,261.6541,73822.0
2023-06-05 14:30:00,265.03,265.04,263.77,264.78,49874.0,261.743,261.7529,260.4986,261.4961,49874.0
2023-06-05 15:00:00,264.7,264.76,263.64,264.39,144745.0,261.4171,261.4763,260.3702,261.1109,144745.0
2023-06-05 15:30:00,264.41,264.59,264.24,264.29,63534.0,261.1307,261.3084,260.9628,261.0122,63534.0
2023-06-06 09:30:00,263.9,264.23,263.27,263.67,72999.0,260.627,260.9529,260.0048,260.3999,72999.0
2023-06-06 10:00:00,263.78,264.33,263.61,264.15,19516.0,260.5085,261.0517,260.3406,260.8739,19516.0
2023-06-06 10:30:00,264.22,264.78,264.01,264.45,48473.0,260.943,261.4961,260.7356,261.1702,48473.0
2023-06-06 11:00:00,264.48,264.51,263.6,264.02,18633.0,261.1998,261.2294,260.3307,260.7455,18633.0
2023-06-06 11:30:00,263.93,264.73,263.91,264.71,19888.0,260.6566,261.4467,260.6369,261.427,19888.0
2023-06-06 12:00:00,264.68,264.83,264.27,264.37,31404.0,261.3973,261.5455,260.9924,261.0912,31404.0
2023-06-06 12:30:00,264.36,264.47,263.49,263.62,10971.0,261.0813,261.1899,260.2221,260.3505,10971.0
2023-06-06 13:00:00,263.62,264.31,263.6,264.0,25301.0,260.3505,261.0319,260.3307,260.7258,25301.0
2023-06-06 13:30:00,264.05,264.17,263.62,263.66,17292.0,260.7751,260.8937,260.3505,260.39,17292.0
2023-06-06 14:00:00,263.75,264.15,263.62,264.13,35591.0,260.4789,260.8739,260.3505,260.8541,35591.0
2023-06-06 14:30:00,264.27,264.45,264.06,264.42,15648.0,260.9924,261.1702,260.785,261.1405,15648.0
2023-06-06 15:00:00,264.44,264.7,264.44,264.57,116149.0,261.1603,261.4171,261.1603,261.2887,116149.0
2023-06-06 15:30:00,264.56,264.78,264.14,264.47,125025.0,261.2788,261.4961,260.864,261.1899,125025.0
2023-06-07 09:30:00,264.18,265.32,264.18,264.74,66992.0,261.2948,262.4223,261.2948,261.8487,66992.0
2023-06-07 10:00:00,264.71,264.71,263.26,263.46,29033.0,261.819,261.819,260.3848,260.5826,29033.0
2023-06-07 10:30:00,263.41,263.58,262.08,262.4,35380.0,260.5332,260.7013,259.2177,259.5342,35380.0
2023-06-07 11:00:00,262.35,262.68,262.03,262.59,34153.0,259.4848,259.8112,259.1683,259.7221,34153.0
2023-06-07 11:30:00,262.52,262.88,261.74,261.74,44005.0,259.6529,260.009,258.8814,258.8814,44005.0
2023-06-07 12:00:00,261.85,262.17,261.12,261.27,31932.0,258.9902,259.3067,258.2682,258.4166,31932.0
2023-06-07 12:30:00,261.35,261.82,261.17,261.32,81069.0,258.4957,258.9606,258.3177,258.466,81069.0
2023-06-07 13:00:00,261.3,261.54,260.68,261.03,46314.0,258.4462,258.6836,257.833,258.1792,46314.0
2023-06-07 13:30:00,260.99,261.21,260.67,261.14,50230.0,258.1396,258.3572,257.8231,258.288,50230.0
2023-06-07 14:00:00,261.09,261.6,261.09,261.32,19997.0,258.2385,258.743,258.2385,258.466,19997.0
2023-06-07 14:30:00,261.29,261.29,260.73,261.13,57862.0,258.4363,258.4363,257.8825,258.2781,57862.0
2023-06-07 15:00:00,261.23,261.26,260.68,260.92,65857.0,258.377,258.4067,257.833,258.0704,65857.0
2023-06-07 15:30:00,260.9,261.09,260.29,260.58,95530.0,258.0506,258.2385,257.4473,257.7341,95530.0
2023-06-08 09:30:00,260.69,261.51,260.57,261.15,67011.0,257.8429,258.6539,257.7242,258.2979,67011.0
2023-06-08 10:00:00,261.19,261.94,261.07,261.88,31913.0,258.3374,259.0792,258.2187,259.0199,31913.0
2023-06-08 10:30:00,261.95,262.5,261.6,262.5,33933.0,259.0891,259.6331,258.743,259.6331,33933.0
2023-06-08 11:00:00,262.52,262.86,262.48,262.79,39663.0,259.6529,259.9892,259.6133,259.92,39663.0
2023-06-08 11:30:00,262.83,263.16,262.69,262.87,20705.0,259.9595,260.2859,259.8211,259.9991,20705.0
2023-06-08 12:00:00,262.88,263.46,262.65,263.46,32893.0,260.009,260.5826,259.7815,260.5826,32893.0
2023-06-08 12:30:00,263.41,263.44,262.67,262.77,8303.0,260.5332,260.5629,259.8013,259.9002,8303.0
2023-06-08 13:00:00,262.77,262.98,262.45,262.55,16105.0,259.9002,260.1079,259.5837,259.6826,16105.0
2023-06-08 13:30:00,262.53,262.54,261.94,262.25,33083.0,259.6628,259.6727,259.0792,259.3859,33083.0
2023-06-08 14:00:00,262.31,262.74,262.21,262.69,27231.0,259.4452,259.8705,259.3463,259.8211,27231.0
2023-06-08 14:30:00,262.72,263.04,262.72,262.99,39552.0,259.8507,260.1672,259.8507,260.1178,39552.0
2023-06-08 15:00:00,262.96,263.19,262.91,262.96,164332.0,260.0881,260.3156,260.0386,260.0881,164332.0
2023-06-08 15:30:00,262.92,263.38,262.89,263.14,87212.0,260.0485,260.5035,260.0189,260.2661,87212.0
2023-06-09 09:30:00,264.22,265.58,264.22,265.36,82255.0,261.3343,262.6795,261.3343,262.4619,82255.0
2023-06-09 10:00:00,265.43,265.82,265.29,265.68,57630.0,262.5311,262.9169,262.3927,262.7784,57630.0
2023-06-09 10:30:00,265.74,265.82,264.37,264.76,84509.0,262.8377,262.9169,261.4827,261.8684,84509.0
2023-06-09 11:00:00,264.75,265.34,263.97,263.99,81395.0,261.8586,262.4421,261.0871,261.1069,81395.0
2023-06-09 11:30:00,263.97,264.31,263.58,263.63,224549.0,261.0871,261.4234,260.7013,260.7508,224549.0
2023-06-09 12:00:00,263.6,264.07,263.2,263.51,33302.0,260.7211,261.186,260.3255,260.6321,33302.0
2023-06-09 12:30:00,263.52,263.96,263.25,263.96,20103.0,260.642,261.0772,260.3749,261.0772,20103.0
2023-06-09 13:00:00,263.97,264.41,263.92,264.41,39261.0,261.0871,261.5223,261.0376,261.5223,39261.0
2023-06-09 13:30:00,264.41,264.78,264.36,264.69,35090.0,261.5223,261.8882,261.4728,261.7992,35090.0
2023-06-09 14:00:00,264.78,264.87,264.42,264.58,60194.0,261.8882,261.9772,261.5322,261.6904,60194.0
2023-06-09 14:30:00,264.62,264.62,264.13,264.44,33141.0,261.73,261.73,261.2453,261.5519,33141.0
2023-06-09 15:00:00,264.45,264.52,263.98,264.23,51203.0,261.5618,261.6311,261.097,261.3442,51203.0
2023-06-09 15:30:00,264.22,264.3,263.68,263.92,381313.0,261.3343,261.4135,260.8002,261.0376,381313.0
2023-06-12 09:30:00,264.96,265.27,264.74,264.79,78788.0,262.0663,262.3729,261.8487,261.8981,78788.0
2023-06-12 10:00:00,264.85,265.0,264.41,264.88,27166.0,261.9575,262.1058,261.5223,261.9871,27166.0
2023-06-12 10:30:00,264.88,265.09,264.62,264.7,91628.0,261.9871,262.1948,261.73,261.8091,91628.0
2023-06-12 11:00:00,264.81,265.04,264.65,265.03,16568.0,261.9179,262.1454,261.7596,262.1355,16568.0
2023-06-12 11:30:00,265.11,265.59,265.1,265.59,13898.0,262.2146,262.6894,262.2047,262.6894,13898.0
2023-06-12 12:00:00,265.56,265.61,265.37,265.56,40446.0,262.6597,262.7092,262.4718,262.6597,40446.0
2023-06-12 12:30:00,265.57,265.84,265.57,265.79,59291.0,262.6696,262.9367,262.6696,262.8872,59291.0
2023-06-12 13:00:00,265.77,265.9,265.72,265.8,52497.0,262.8674,262.996,262.818,262.8971,52497.0
2023-06-12 13:30:00,265.85,266.35,265.75,266.33,58640.0,262.9465,263.4411,262.8476,263.4213,58640.0
2023-06-12 14:00:00,266.32,266.34,266.19,266.25,21485.0,263.4114,263.4312,263.2828,263.3422,21485.0
2023-06-12 14:30:00,266.24,266.9,266.23,266.89,29658.0,263.3323,263.9851,263.3224,263.9752,29658.0
2023-06-12 15:00:00,266.9,267.6,266.82,267.26,57609.0,263.9851,264.6774,263.9059,264.3411,57609.0
2023-06-12 15:30:00,267.26,267.8,267.15,267.72,248927.0,264.3411,264.8752,264.2323,264.7961,248927.0
2023-06-13 09:30:00,269.12,269.87,268.41,268.45,72615.0,266.1808,266.9226,265.4786,265.5181,72615.0
2023-06-13 10:00:00,268.42,268.88,267.6,267.96,22760.0,265.4885,265.9434,264.6774,265.0335,22760.0
2023-06-13 10:30:00,267.93,268.88,267.93,268.73,34499.0,265.0038,265.9434,265.0038,265.7951,34499.0
2023-06-13 11:00:00,268.68,269.62,268.5,269.36,65156.0,265.7456,266.6754,265.5676,266.4182,65156.0
2023-06-13 11:30:00,269.31,269.34,268.75,268.76,43285.0,266.3688,266.3984,265.8149,265.8248,43285.0
2023-06-13 12:00:00,268.63,269.24,268.52,269.12,126358.0,265.6962,266.2995,265.5874,266.1808,126358.0
2023-06-13 12:30:00,269.1,269.58,269.04,269.57,46833.0,266.161,266.6358,266.1017,266.6259,46833.0
2023-06-13 13:00:00,269.55,269.79,269.0,269.44,61104.0,266.6061,266.8435,266.0621,266.4973,61104.0
2023-06-13 13:30:00,269.52,269.73,269.23,269.45,79877.0,266.5765,266.7842,266.2896,266.5072,79877.0
2023-06-13 14:00:00,269.41,269.51,268.4,268.4,39902.0,266.4677,266.5666,265.4687,265.4687,39902.0
2023-06-13 14:30:00,268.44,269.09,268.32,269.01,50831.0,265.5083,266.1512,265.3896,266.072,50831.0
2023-06-13 15:00:00,269.04,269.38,268.96,269.06,40252.0,266.1017,266.438,266.0226,266.1215,40252.0
2023-06-13 15:30:00,269.08,269.51,268.96,269.48,95008.0,266.1413,266.5666,266.0226,266.5369,95008.0
2023-06-14 09:30:00,268.86,269.76,268.73,269.47,66225.0,265.9237,266.8138,265.7951,266.527,66225.0
2023-06-14 10:00:00,269.65,270.29,269.53,269.97,33751.0,266.705,267.338,266.5864,267.0215,33751.0
2023-06-14 10:30:00,269.97,270.39,269.96,270.05,24166.0,267.0215,267.437,267.0117,267.1007,24166.0
2023-06-14 11:00:00,270.02,271.04,269.84,270.79,32342.0,267.071,268.0799,266.893,267.8326,32342.0
2023-06-14 11:30:00,270.79,270.9,270.33,270.4,35006.0,267.8326,267.9414,267.3776,267.4468,35006.0
2023-06-14 12:00:00,270.43,270.65,270.03,270.51,17909.0,267.4765,267.6941,267.0809,267.5556,17909.0
2023-06-14 12:30:00,270.51,270.54,270.31,270.54,55692.0,267.5556,267.5853,267.3578,267.5853,55692.0
2023-06-14 13:00:00,270.43,270.47,269.74,269.9,45547.0,267.4765,267.5161,266.7941,266.9523,45547.0
2023-06-14 13:30:00,269.88,270.05,269.65,269.9,25907.0,266.9325,267.1007,266.705,266.9523,25907.0
2023-06-14 14:00:00,269.78,269.78,267.36,267.96,39725.0,266.8336,266.8336,264.44,265.0335,39725.0
2023-06-14 14:30:00,268.14,270.08,267.86,269.57,29753.0,265.2115,267.1303,264.9346,266.6259,29753.0
2023-06-14 15:00:00,269.66,270.84,269.14,269.86,71877.0,266.7149,267.882,266.2006,266.9127,71877.0
2023-06-14 15:30:00,269.72,270.45,268.91,270.45,288898.0,266.7743,267.4963,265.9731,267.4963,288898.0
2023-06-15 09:30:00,269.55,271.29,269.36,271.07,111909.0,266.6061,268.3271,266.4182,268.1095,111909.0
2023-06-15 10:00:00,271.26,272.02,270.89,272.0,35682.0,268.2975,269.0492,267.9315,269.0294,35682.0
2023-06-15 10:30:00,272.07,272.22,271.27,271.92,31718.0,269.0986,269.247,268.3073,268.9502,31718.0
2023-06-15 11:00:00,271.92,272.61,271.8,272.61,24119.0,268.9502,269.6327,268.8316,269.6327,24119.0
2023-06-15 11:30:00,272.64,273.01,272.34,272.74,111895.0,269.6624,270.0283,269.3657,269.7613,111895.0
2023-06-15 12:00:00,272.74,272.88,272.41,272.76,176986.0,269.7613,269.8998,269.4349,269.7811,176986.0
2023-06-15 12:30:00,272.77,272.97,272.5,272.78,23631.0,269.791,269.9888,269.5239,269.8009,23631.0
2023-06-15 13:00:00,272.83,272.87,272.31,272.77,29896.0,269.8503,269.8899,269.336,269.791,29896.0
2023-06-15 13:30:00,272.9,273.59,272.79,273.5,21096.0,269.9195,270.602,269.8107,270.513,21096.0
2023-06-15 14:00:00,273.55,273.69,273.1,273.54,20389.0,270.5624,270.7009,270.1174,270.5526,20389.0
2023-06-15 14:30:00,273.58,274.85,273.57,274.72,217155.0,270.5921,271.8482,270.5822,271.7197,217155.0
2023-06-15 15:00:00,274.74,274.8,274.05,274.34,56301.0,271.7394,271.7988,271.057,271.3438,56301.0
2023-06-15 15:30:00,274.38,274.64,273.68,273.97,328260.0,271.3834,271.6405,270.691,270.9779,328260.0
2023-06-16 09:30:00,276.25,276.25,273.65,273.82,88444.0,273.233,273.233,270.6614,270.8295,88444.0
2023-06-16 10:00:00,273.99,274.68,273.85,274.67,39657.0,270.9976,271.6801,270.8592,271.6702,39657.0
2023-06-16 10:30:00,274.64,274.74,273.9,274.27,37990.0,271.6405,271.7394,270.9086,271.2746,37990.0
2023-06-16 11:00:00,274.12,274.67,273.32,273.45,48481.0,271.1262,271.6702,270.335,270.4635,48481.0
2023-06-16 11:30:00,273.79,273.97,273.33,273.97,43450.0,270.7998,270.9779,270.3448,270.9779,43450.0
2023-06-16 12:00:00,273.95,274.17,273.75,274.15,43111.0,270.9581,271.1757,270.7603,271.1559,43111.0
2023-06-16 12:30:00,274.18,274.53,274.05,274.37,20665.0,271.1856,271.5317,271.057,271.3735,20665.0
2023-06-16 13:00:00,274.4,274.47,273.89,273.99,13450.0,271.4032,271.4724,270.8987,270.9976,13450.0
2023-06-16 13:30:00,273.92,274.02,273.66,273.82,25533.0,270.9284,271.0273,270.6712,270.8295,25533.0
2023-06-16 14:00:00,273.82,273.92,273.49,273.57,24596.0,270.8295,270.9284,270.5031,270.5822,24596.0
2023-06-16 14:30:00,273.61,273.61,272.91,272.91,42523.0,270.6218,270.6218,269.9294,269.9294,42523.0
2023-06-16 15:00:00,273.0,273.0,272.45,272.62,34683.0,270.0185,270.0185,269.4745,269.6426,34683.0
2023-06-16 15:30:00,272.66,273.08,272.13,272.28,146555.0,269.6822,270.0976,269.158,269.3063,146555.0
2023-06-20 09:30:00,271.06,272.56,270.97,271.71,97044.0,268.0996,269.5833,268.0106,268.7425,97044.0
2023-06-20 10:00:00,271.64,271.91,270.09,270.23,81017.0,268.6733,268.9404,267.1402,267.2787,81017.0
2023-06-20 10:30:00,270.22,270.65,270.0,270.32,45330.0,267.2688,267.6941,267.0512,267.3677,45330.0
2023-06-20 11:00:00,270.42,270.98,270.42,270.62,64989.0,267.4666,268.0205,267.4666,267.6644,64989.0
2023-06-20 11:30:00,270.68,270.93,270.59,270.59,38766.0,267.7238,267.9711,267.6348,267.6348,38766.0
2023-06-20 12:00:00,270.6,271.66,270.47,271.59,39062.0,267.6447,268.6931,267.5161,268.6239,39062.0
2023-06-20 12:30:00,271.65,272.11,271.55,272.02,14265.0,268.6832,269.1382,268.5843,269.0492,14265.0
2023-06-20 13:00:00,272.02,272.42,271.81,272.08,42347.0,269.0492,269.4448,268.8414,269.1085,42347.0
2023-06-20 13:30:00,272.16,272.32,271.62,271.71,22705.0,269.1876,269.3459,268.6535,268.7425,22705.0
2023-06-20 14:00:00,271.66,272.15,271.64,272.14,40603.0,268.6931,269.1777,268.6733,269.1678,40603.0
2023-06-20 14:30:00,272.12,272.12,271.6,271.81,37706.0,269.1481,269.1481,268.6337,268.8414,37706.0
2023-06-20 15:00:00,271.88,271.91,271.58,271.87,262850.0,268.9107,268.9404,268.614,268.9008,262850.0
2023-06-20 15:30:00,271.87,272.26,271.17,271.79,374247.0,268.9008,269.2865,268.2084,268.8217,374247.0
2023-06-21 09:30:00,270.94,271.29,269.99,270.14,47599.0,267.981,268.3271,267.0413,267.1897,47599.0
2023-06-21 10:00:00,270.3,270.3,269.5,269.79,20084.0,267.3479,267.3479,266.5567,266.8435,20084.0
2023-06-21 10:30:00,269.89,270.07,268.99,269.38,37166.0,266.9424,267.1205,266.0522,266.438,37166.0
2023-06-21 11:00:00,269.41,269.53,268.62,269.28,51567.0,266.4677,266.5864,265.6863,266.3391,51567.0
2023-06-21 11:30:00,269.26,269.9,269.1,269.1,55871.0,266.3193,266.9523,266.161,266.161,55871.0
2023-06-21 12:00:00,269.11,270.0,269.1,269.79,28975.0,266.1709,267.0512,266.161,266.8435,28975.0
2023-06-21 12:30:00,269.85,270.05,269.44,269.64,26333.0,266.9029,267.1007,266.4973,266.6951,26333.0
2023-06-21 13:00:00,269.49,269.78,269.29,269.41,35856.0,266.5468,266.8336,266.349,266.4677,35856.0
2023-06-21 13:30:00,269.36,270.08,269.36,270.01,59283.0,266.4182,267.1303,266.4182,267.0611,59283.0
2023-06-21 14:00:00,270.05,270.7,269.96,270.68,32000.0,267.1007,267.7436,267.0117,267.7238,32000.0
2023-06-21 14:30:00,270.69,270.88,270.38,270.58,36766.0,267.7337,267.9216,267.4271,267.6249,36766.0
2023-06-21 15:00:00,270.59,270.63,270.11,270.15,37244.0,267.6348,267.6743,267.16,267.1996,37244.0
2023-06-21 15:30:00,270.11,270.18,269.17,269.4,194586.0,267.16,267.2293,266.2303,266.4578,194586.0
2023-06-22 09:30:00,268.43,270.15,268.37,269.9,85978.0,265.4984,267.1996,265.439,266.9523,85978.0
2023-06-22 10:00:00,269.98,270.97,269.71,270.64,33351.0,267.0314,268.0106,266.7644,267.6842,33351.0
2023-06-22 10:30:00,270.68,270.79,269.62,270.04,72699.0,267.7238,267.8326,266.6754,267.0908,72699.0
2023-06-22 11:00:00,269.98,270.95,269.98,270.39,34592.0,267.0314,267.9908,267.0314,267.437,34592.0
2023-06-22 11:30:00,270.48,271.4,270.39,271.16,27038.0,267.526,268.4359,267.437,268.1985,27038.0
2023-06-22 12:00:00,270.96,270.97,270.48,270.67,21721.0,268.0007,268.0106,267.526,267.7139,21721.0
2023-06-22 12:30:00,270.73,271.06,270.6,270.73,23614.0,267.7732,268.0996,267.6447,267.7732,23614.0
2023-06-22 13:00:00,270.66,270.67,270.12,270.5,24194.0,267.704,267.7139,267.1699,267.5458,24194.0
2023-06-22 13:30:00,270.53,271.14,270.5,271.09,13375.0,267.5754,268.1788,267.5458,268.1293,13375.0
2023-06-22 14:00:00,271.17,271.25,270.98,271.23,16659.0,268.2084,268.2876,268.0205,268.2678,16659.0
2023-06-22 14:30:00,271.2,271.6,270.96,271.58,34870.0,268.2381,268.6337,268.0007,268.614,34870.0
2023-06-22 15:00:00,271.63,271.63,271.01,271.01,29474.0,268.6634,268.6634,268.0502,268.0502,29474.0
2023-06-22 15:30:00,271.03,271.81,270.89,271.78,158308.0,268.07,268.8414,267.9315,268.8118,158308.0
2023-06-23 09:30:00,269.05,269.84,268.59,269.15,60058.0,266.1116,266.893,265.6566,266.2105,60058.0
2023-06-23 10:00:00,269.07,269.78,268.85,269.5,46023.0,266.1314,266.8336,265.9138,266.5567,46023.0
2023-06-23 10:30:00,269.57,269.95,269.23,269.53,22875.0,266.6259,267.0018,266.2896,266.5864,22875.0
2023-06-23 11:00:00,269.55,269.79,269.03,269.2,162707.0,266.6061,266.8435,266.0918,266.26,162707.0
2023-06-23 11:30:00,269.2,269.91,269.1,269.75,39269.0,266.26,266.9622,266.161,266.8039,39269.0
2023-06-23 12:00:00,269.91,270.47,269.81,270.47,19941.0,266.9622,267.5161,266.8633,267.5161,19941.0
2023-06-23 12:30:00,270.53,270.71,270.33,270.56,32516.0,267.5754,267.7535,267.3776,267.6051,32516.0
2023-06-23 13:00:00,270.62,270.93,270.4,270.76,27546.0,267.6644,267.9711,267.4468,267.8029,27546.0
2023-06-23 13:30:00,270.82,270.89,270.57,270.59,12958.0,267.8623,267.9315,267.615,267.6348,12958.0
2023-06-23 14:00:00,270.57,270.58,270.11,270.27,27818.0,267.615,267.6249,267.16,267.3183,27818.0
2023-06-23 14:30:00,270.21,270.31,269.4,269.52,19483.0,267.2589,267.3578,266.4578,266.5765,19483.0
2023-06-23 15:00:00,269.38,269.88,269.11,269.58,233509.0,266.438,266.9325,266.1709,266.6358,233509.0
2023-06-23 15:30:00,269.59,269.94,268.88,269.1,449933.0,266.6457,266.9919,265.9434,266.161,449933.0
2023-06-26 09:30:00,268.9,270.47,268.8,270.45,66100.0,265.9632,267.5161,265.8643,267.4963,66100.0
2023-06-26 10:00:00,270.47,270.6,269.97,270.21,47646.0,267.5161,267.6447,267.0215,267.2589,47646.0
2023-06-26 10:30:00,270.17,270.17,268.94,269.61,47376.0,267.2194,267.2194,266.0028,266.6655,47376.0
2023-06-26 11:00:00,269.62,269.63,268.19,268.32,46393.0,266.6754,266.6853,265.261,265.3896,46393.0
2023-06-26 11:30:00,268.38,268.79,268.12,268.58,47290.0,265.4489,265.8544,265.1917,265.6467,47290.0
2023-06-26 12:00:00,268.55,268.55,267.15,267.24,95281.0,265.6171,265.6171,264.2323,264.3214,95281.0
2023-06-26 12:30:00,267.2,267.3,266.62,267.21,22731.0,264.2818,264.3807,263.7081,264.2917,22731.0
2023-06-26 13:00:00,267.26,267.38,266.88,267.38,19639.0,264.3411,264.4598,263.9653,264.4598,19639.0
2023-06-26 13:30:00,267.38,267.47,267.05,267.11,31225.0,264.4598,264.5488,264.1334,264.1928,31225.0
2023-06-26 14:00:00,267.05,267.32,266.96,267.22,132102.0,264.1334,264.4005,264.0444,264.3016,132102.0
2023-06-26 14:30:00,267.18,267.79,267.18,267.53,52386.0,264.262,264.8654,264.262,264.6082,52386.0
2023-06-26 15:00:00,267.55,267.77,267.35,267.43,158062.0,264.628,264.8456,264.4302,264.5093,158062.0
2023-06-26 15:30:00,267.42,267.6,266.26,266.32,238425.0,264.4994,264.6774,263.3521,263.4114,238425.0
2023-06-27 09:30:00,267.58,268.39,267.33,268.04,120646.0,264.6576,265.4588,264.4104,265.1126,120646.0
2023-06-27 10:00:00,268.05,268.29,267.09,267.76,41946.0,265.1225,265.3599,264.173,264.8357,41946.0
2023-06-27 10:30:00,267.77,267.95,267.43,267.82,30704.0,264.8456,265.0236,264.5093,264.895,30704.0
2023-06-27 11:00:00,267.86,268.45,267.13,268.45,19596.0,264.9346,265.5181,264.2126,265.5181,19596.0
2023-06-27 11:30:00,268.5,268.91,268.4,268.85,26852.0,265.5676,265.9731,265.4687,265.9138,26852.0
2023-06-27 12:00:00,268.85,269.1,268.75,269.07,20449.0,265.9138,266.161,265.8149,266.1314,20449.0
2023-06-27 12:30:00,269.14,269.7,269.1,269.49,33407.0,266.2006,266.7545,266.161,266.5468,33407.0
2023-06-27 13:00:00,269.45,269.9,269.25,269.78,64533.0,266.5072,266.9523,266.3094,266.8336,64533.0
2023-06-27 13:30:00,269.81,270.5,269.81,270.49,69182.0,266.8633,267.5458,266.8633,267.5359,69182.0
2023-06-27 14:00:00,270.46,270.68,270.33,270.65,31164.0,267.5062,267.7238,267.3776,267.6941,31164.0
2023-06-27 14:30:00,270.65,270.75,270.36,270.38,44996.0,267.6941,267.793,267.4073,267.4271,44996.0
2023-06-27 15:00:00,270.4,270.9,270.4,270.86,157238.0,267.4468,267.9414,267.4468,267.9018,157238.0
2023-06-27 15:30:00,270.87,270.92,270.31,270.41,165137.0,267.9117,267.9612,267.3578,267.4567,165137.0
2023-06-28 09:30:00,269.18,270.71,269.18,270.55,47294.0,266.2402,267.7535,266.2402,267.5952,47294.0
2023-06-28 10:00:00,270.44,271.07,269.88,271.06,87557.0,267.4864,268.1095,266.9325,268.0996,87557.0
2023-06-28 10:30:00,270.94,271.93,270.93,271.51,29424.0,267.981,268.9601,267.9711,268.5447,29424.0
2023-06-28 11:00:00,271.54,271.75,270.7,271.1,46661.0,268.5744,268.7821,267.7436,268.1392,46661.0
2023-06-28 11:30:00,271.1,271.77,271.08,271.67,37916.0,268.1392,268.8019,268.1194,268.703,37916.0
2023-06-28 12:00:00,271.71,272.27,271.14,271.26,25291.0,268.7425,269.2964,268.1788,268.2975,25291.0
2023-06-28 12:30:00,271.27,271.27,269.95,270.34,38764.0,268.3073,268.3073,267.0018,267.3875,38764.0
2023-06-28 13:00:00,270.35,270.82,270.02,270.82,41289.0,267.3974,267.8623,267.071,267.8623,41289.0
2023-06-28 13:30:00,270.85,271.01,270.31,270.5,32415.0,267.8919,268.0502,267.3578,267.5458,32415.0
2023-06-28 14:00:00,270.58,271.15,270.46,271.0,19049.0,267.6249,268.1887,267.5062,268.0403,19049.0
2023-06-28 14:30:00,270.95,271.04,270.58,270.71,38821.0,267.9908,268.0799,267.6249,267.7535,38821.0
2023-06-28 15:00:00,270.72,270.82,269.91,270.48,32305.0,267.7634,267.8623,266.9622,267.526,32305.0
2023-06-28 15:30:00,270.45,271.01,270.31,271.01,52470.0,267.4963,268.0502,267.3578,268.0502,52470.0
2023-06-29 09:30:00,270.83,271.48,270.52,271.13,89485.0,267.8722,268.5151,267.5655,268.1689,89485.0
2023-06-29 10:00:00,271.15,271.54,270.27,270.61,44364.0,268.1887,268.5744,267.3183,267.6546,44364.0
2023-06-29 10:30:00,270.52,270.84,270.06,270.7,36319.0,267.5655,267.882,267.1106,267.7436,36319.0
2023-06-29 11:00:00,270.72,271.7,270.55,271.63,28534.0,267.7634,268.7327,267.5952,268.6634,28534.0
2023-06-29 11:30:00,271.71,271.71,271.23,271.44,39210.0,268.7425,268.7425,268.2678,268.4755,39210.0
2023-06-29 12:00:00,271.52,271.66,270.98,271.52,30878.0,268.5546,268.6931,268.0205,268.5546,30878.0
2023-06-29 12:30:00,271.47,271.6,270.87,271.0,55655.0,268.5052,268.6337,267.9117,268.0403,55655.0
2023-06-29 13:00:00,270.97,271.28,270.6,271.22,32430.0,268.0106,268.3172,267.6447,268.2579,32430.0
2023-06-29 13:30:00,271.15,271.19,270.58,270.66,24774.0,268.1887,268.2282,267.6249,267.704,24774.0
2023-06-29 14:00:00,270.59,270.83,270.19,270.8,32540.0,267.6348,267.8722,267.2391,267.8425,32540.0
2023-06-29 14:30:00,270.77,270.91,270.5,270.85,25220.0,267.8128,267.9513,267.5458,267.8919,25220.0
2023-06-29 15:00:00,270.93,271.08,270.7,270.95,24739.0,267.9711,268.1194,267.7436,267.9908,24739.0
2023-06-29 15:30:00,270.92,271.31,270.64,271.28,86101.0,267.9612,268.3469,267.6842,268.3172,86101.0
2023-06-30 09:30:00,273.78,275.0,273.44,274.77,162085.0,270.7899,271.9966,270.4536,271.7691,162085.0
2023-06-30 10:00:00,274.73,275.64,274.73,275.34,42316.0,271.7296,272.6296,271.7296,272.3329,42316.0
2023-06-30 10:30:00,275.35,275.61,274.92,275.14,58231.0,272.3428,272.5999,271.9175,272.1351,58231.0
2023-06-30 11:00:00,275.15,275.47,274.98,275.01,28744.0,272.145,272.4615,271.9768,272.0065,28744.0
2023-06-30 11:30:00,274.87,274.9,274.38,274.69,25398.0,271.868,271.8977,271.3834,271.69,25398.0
2023-06-30 12:00:00,274.83,275.14,274.68,275.07,32508.0,271.8285,272.1351,271.6801,272.0658,32508.0
2023-06-30 12:30:00,275.13,275.55,275.13,275.49,21204.0,272.1252,272.5406,272.1252,272.4813,21204.0
2023-06-30 13:00:00,275.49,275.53,275.26,275.36,25735.0,272.4813,272.5208,272.2538,272.3527,25735.0
2023-06-30 13:30:00,275.43,275.57,275.4,275.56,8913.0,272.4219,272.5604,272.3922,272.5505,8913.0
2023-06-30 14:00:00,275.52,275.69,275.31,275.67,25795.0,272.5109,272.6791,272.3032,272.6593,25795.0
2023-06-30 14:30:00,275.67,275.67,275.28,275.45,49707.0,272.6593,272.6593,272.2736,272.4417,49707.0
2023-06-30 15:00:00,275.51,275.67,275.28,275.62,43425.0,272.501,272.6593,272.2736,272.6098,43425.0
2023-06-30 15:30:00,275.62,275.82,275.1,275.1,191803.0,272.6098,272.8077,272.0955,272.0955,191803.0
2023-07-03 09:30:00,274.86,275.59,274.78,275.4,50058.0,271.8581,272.5802,271.779,272.3922,50058.0
2023-07-03 10:00:00,275.51,275.63,274.94,275.18,44055.0,272.501,272.6197,271.9373,272.1746,44055.0
2023-07-03 10:30:00,275.13,275.19,274.5,274.62,56186.0,272.1252,272.1845,271.5021,271.6208,56186.0
2023-07-03 11:00:00,274.65,274.91,274.56,274.72,62602.0,271.6504,271.9076,271.5614,271.7197,62602.0
2023-07-03 11:30:00,274.77,274.78,274.54,274.61,39196.0,271.7691,271.779,271.5416,271.6109,39196.0
2023-07-03 12:00:00,274.66,274.96,274.57,274.93,31198.0,271.6603,271.957,271.5713,271.9274,31198.0
2023-07-03 12:30:00,274.91,275.29,274.9,275.22,78255.0,271.9076,272.2834,271.8977,272.2142,78255.0
2023-07-05 09:30:00,273.96,275.61,273.96,275.3,95928.0,270.968,272.5999,270.968,272.2933,95928.0
2023-07-05 10:00:00,275.33,275.96,275.22,275.88,30432.0,272.323,272.9461,272.2142,272.867,30432.0
2023-07-05 10:30:00,275.93,276.14,275.49,275.77,37810.0,272.9165,273.1242,272.4813,272.7582,37810.0
2023-07-05 11:00:00,275.81,275.83,275.09,275.18,46364.0,272.7978,272.8175,272.0856,272.1746,46364.0
2023-07-05 11:30:00,275.13,275.39,274.88,274.95,57474.0,272.1252,272.3824,271.8779,271.9472,57474.0
2023-07-05 12:00:00,274.9,275.18,274.75,275.15,81124.0,271.8977,272.1746,271.7493,272.145,81124.0
2023-07-05 12:30:00,275.2,275.24,274.76,275.1,35269.0,272.1944,272.234,271.7592,272.0955,35269.0
2023-07-05 13:00:00,275.12,275.33,275.08,275.12,13531.0,272.1153,272.323,272.0757,272.1153,13531.0
2023-07-05 13:30:00,275.11,275.27,274.98,275.25,17991.0,272.1054,272.2637,271.9768,272.2439,17991.0
2023-07-05 14:00:00,275.39,275.44,274.6,274.93,59432.0,272.3824,272.4318,271.601,271.9274,59432.0
2023-07-05 14:30:00,274.97,275.54,274.91,275.47,56823.0,271.9669,272.5307,271.9076,272.4615,56823.0
2023-07-05 15:00:00,275.47,275.68,275.42,275.67,34110.0,272.4615,272.6692,272.412,272.6593,34110.0
2023-07-05 15:30:00,275.69,275.73,275.2,275.28,80312.0,272.6791,272.7186,272.1944,272.2736,80312.0
2023-07-06 09:30:00,272.75,273.07,271.74,272.05,136298.0,269.7712,270.0877,268.7722,269.0788,136298.0
2023-07-06 10:00:00,272.08,272.15,271.57,272.02,41352.0,269.1085,269.1777,268.6041,269.0492,41352.0
2023-07-06 10:30:00,272.33,272.35,271.57,271.57,92733.0,269.3558,269.3756,268.6041,268.6041,92733.0
2023-07-06 11:00:00,271.74,272.06,271.52,271.79,19848.0,268.7722,269.0887,268.5546,268.8217,19848.0
2023-07-06 11:30:00,271.81,272.35,271.76,272.26,73850.0,268.8414,269.3756,268.792,269.2865,73850.0
2023-07-06 12:00:00,272.28,272.98,272.26,272.98,57719.0,269.3063,269.9987,269.2865,269.9987,57719.0
2023-07-06 12:30:00,272.97,273.26,272.96,273.21,47297.0,269.9888,270.2756,269.9789,270.2262,47297.0
2023-07-06 13:00:00,273.23,273.46,273.1,273.13,18736.0,270.2459,270.4734,270.1174,270.147,18736.0
2023-07-06 13:30:00,273.12,273.54,272.89,273.53,59476.0,270.1371,270.5526,269.9097,270.5427,59476.0
2023-07-06 14:00:00,273.51,273.59,273.11,273.15,37657.0,270.5229,270.602,270.1273,270.1668,37657.0
2023-07-06 14:30:00,273.16,273.73,273.16,273.68,30640.0,270.1767,270.7405,270.1767,270.691,30640.0
2023-07-06 15:00:00,273.67,273.7,273.31,273.45,44860.0,270.6811,270.7108,270.3251,270.4635,44860.0
2023-07-06 15:30:00,273.48,273.6,273.19,273.41,123487.0,270.4932,270.6119,270.2064,270.424,123487.0
2023-07-07 09:30:00,272.87,273.88,272.8,273.8,49561.0,269.8899,270.8888,269.8206,270.8097,49561.0
2023-07-07 10:00:00,273.79,273.87,272.99,273.0,14739.0,270.7998,270.879,270.0086,270.0185,14739.0
2023-07-07 10:30:00,272.88,273.27,272.37,273.04,27591.0,269.8998,270.2855,269.3953,270.058,27591.0
2023-07-07 11:00:00,273.23,273.43,273.17,273.26,27906.0,270.2459,270.4438,270.1866,270.2756,27906.0
2023-07-07 11:30:00,273.34,273.69,273.18,273.69,37136.0,270.3547,270.7009,270.1965,270.7009,37136.0
2023-07-07 12:00:00,273.69,274.13,273.69,274.02,33907.0,270.7009,271.1361,270.7009,271.0273,33907.0
2023-07-07 12:30:00,274.08,274.7,274.07,274.69,42632.0,271.0867,271.6999,271.0768,271.69,42632.0
2023-07-07 13:00:00,274.68,275.02,274.66,275.01,35149.0,271.6801,272.0164,271.6603,272.0065,35149.0
2023-07-07 13:30:00,275.06,275.06,274.38,274.53,53563.0,272.056,272.056,271.3834,271.5317,53563.0
2023-07-07 14:00:00,274.51,274.54,274.29,274.5,38940.0,271.512,271.5416,271.2944,271.5021,38940.0
2023-07-07 14:30:00,274.53,274.53,274.01,274.09,53866.0,271.5317,271.5317,271.0174,271.0965,53866.0
2023-07-07 15:00:00,274.05,274.11,273.35,273.42,56515.0,271.057,271.1163,270.3646,270.4339,56515.0
2023-07-07 15:30:00,273.37,273.57,272.13,272.24,109369.0,270.3844,270.5822,269.158,269.2668,109369.0
2023-07-10 09:30:00,271.55,272.56,270.77,271.31,55557.0,268.5843,269.5833,267.8128,268.3469,55557.0
2023-07-10 10:00:00,271.31,272.64,271.25,272.34,41796.0,268.3469,269.6624,268.2876,269.3657,41796.0
2023-07-10 10:30:00,272.16,272.31,271.58,271.66,86077.0,269.1876,269.336,268.614,268.6931,86077.0
2023-07-10 11:00:00,271.66,271.79,271.29,271.79,32529.0,268.6931,268.8217,268.3271,268.8217,32529.0
2023-07-10 11:30:00,271.89,272.07,271.09,271.2,46370.0,268.9206,269.0986,268.1293,268.2381,46370.0
2023-07-10 12:00:00,271.22,271.25,270.47,271.2,50846.0,268.2579,268.2876,267.5161,268.2381,50846.0
2023-07-10 12:30:00,271.12,271.8,271.09,271.8,27143.0,268.159,268.8316,268.1293,268.8316,27143.0
2023-07-10 13:00:00,271.62,271.97,271.56,271.97,31484.0,268.6535,268.9997,268.5942,268.9997,31484.0
2023-07-10 13:30:00,272.01,272.15,271.64,271.69,27582.0,269.0393,269.1777,268.6733,268.7228,27582.0
2023-07-10 14:00:00,271.73,272.33,271.44,272.28,27193.0,268.7623,269.3558,268.4755,269.3063,27193.0
2023-07-10 14:30:00,272.3,272.3,271.81,272.28,29000.0,269.3261,269.3261,268.8414,269.3063,29000.0
2023-07-10 15:00:00,272.28,272.31,271.84,272.01,40524.0,269.3063,269.336,268.8711,269.0393,40524.0
2023-07-10 15:30:00,271.99,272.44,271.72,272.44,105967.0,269.0195,269.4646,268.7524,269.4646,105967.0
2023-07-11 09:30:00,272.56,273.31,272.12,272.42,75776.0,269.5833,270.3251,269.1481,269.4448,75776.0
2023-07-11 10:00:00,272.41,272.53,271.66,272.41,24042.0,269.4349,269.5536,268.6931,269.4349,24042.0
2023-07-11 10:30:00,272.5,272.99,272.47,272.73,40317.0,269.5239,270.0086,269.4942,269.7514,40317.0
2023-07-11 11:00:00,272.85,273.06,272.44,272.57,34777.0,269.8701,270.0778,269.4646,269.5931,34777.0
2023-07-11 11:30:00,272.58,273.41,272.33,273.41,48120.0,269.603,270.424,269.3558,270.424,48120.0
2023-07-11 12:00:00,273.41,273.55,272.6,272.79,28606.0,270.424,270.5624,269.6228,269.8107,28606.0
2023-07-11 12:30:00,272.78,273.15,272.75,273.13,12166.0,269.8009,270.1668,269.7712,270.147,12166.0
2023-07-11 13:00:00,273.1,273.28,272.66,272.84,38882.0,270.1174,270.2954,269.6822,269.8602,38882.0
2023-07-11 13:30:00,272.83,272.95,272.5,272.9,89139.0,269.8503,269.969,269.5239,269.9195,89139.0
2023-07-11 14:00:00,272.95,272.98,272.2,272.45,73212.0,269.969,269.9987,269.2272,269.4745,73212.0
2023-07-11 14:30:00,272.46,273.06,272.12,272.98,225136.0,269.4844,270.0778,269.1481,269.9987,225136.0
2023-07-11 15:00:00,273.0,273.16,272.78,273.05,87592.0,270.0185,270.1767,269.8009,270.0679,87592.0
2023-07-11 15:30:00,273.06,274.08,272.84,273.74,135258.0,270.0778,271.0867,269.8602,270.7504,135258.0
2023-07-12 09:30:00,276.45,277.14,276.17,277.06,268300.0,273.4308,274.1132,273.1538,274.0341,268300.0
2023-07-12 10:00:00,277.09,277.75,276.94,277.49,65667.0,274.0638,274.7166,273.9154,274.4594,65667.0
2023-07-12 10:30:00,277.57,277.68,276.93,277.02,74905.0,274.5385,274.6473,273.9055,273.9945,74905.0
2023-07-12 11:00:00,277.05,277.34,276.79,276.9,58942.0,274.0242,274.3111,273.7671,273.8759,58942.0
2023-07-12 11:30:00,276.92,277.0,275.32,275.55,109898.0,273.8956,273.9748,272.3131,272.5406,109898.0
2023-07-12 12:00:00,275.47,276.04,275.41,275.85,56756.0,272.4615,273.0253,272.4021,272.8373,56756.0
2023-07-12 12:30:00,275.79,276.57,275.79,276.28,41901.0,272.778,273.5495,272.778,273.2626,41901.0
2023-07-12 13:00:00,276.25,276.67,276.17,276.67,22910.0,273.233,273.6484,273.1538,273.6484,22910.0
2023-07-12 13:30:00,276.61,276.92,276.61,276.81,47844.0,273.589,273.8956,273.589,273.7868,47844.0
2023-07-12 14:00:00,276.74,277.1,276.61,277.07,32423.0,273.7176,274.0737,273.589,274.044,32423.0
2023-07-12 14:30:00,277.09,277.15,276.55,276.78,41711.0,274.0638,274.1231,273.5297,273.7572,41711.0
2023-07-12 15:00:00,276.71,276.92,276.08,276.45,41908.0,273.6879,273.8956,273.0648,273.4308,41908.0
2023-07-12 15:30:00,276.45,276.86,276.39,276.65,76632.0,273.4308,273.8363,273.3714,273.6286,76632.0
2023-07-13 09:30:00,278.72,279.29,278.07,279.08,189459.0,275.676,276.2398,275.0331,276.0321,189459.0
2023-07-13 10:00:00,279.1,279.16,278.43,278.43,50051.0,276.0518,276.1112,275.3891,275.3891,50051.0
2023-07-13 10:30:00,278.44,279.08,278.44,279.08,28556.0,275.399,276.0321,275.399,276.0321,28556.0
2023-07-13 11:00:00,279.06,279.2,278.67,278.84,30816.0,276.0123,276.1507,275.6265,275.7947,30816.0
2023-07-13 11:30:00,278.86,279.32,278.72,279.29,62242.0,275.8145,276.2694,275.676,276.2398,62242.0
2023-07-13 12:00:00,279.29,279.56,279.2,279.45,176779.0,276.2398,276.5068,276.1507,276.398,176779.0
2023-07-13 12:30:00,279.44,279.67,279.4,279.51,38756.0,276.3881,276.6156,276.3486,276.4574,38756.0
2023-07-13 13:00:00,279.52,279.76,279.29,279.73,18987.0,276.4672,276.7046,276.2398,276.675,18987.0
2023-07-13 13:30:00,279.74,279.83,279.59,279.65,14019.0,276.6848,276.7739,276.5365,276.5958,14019.0
2023-07-13 14:00:00,279.68,280.03,279.61,279.77,21435.0,276.6255,276.9717,276.5563,276.7145,21435.0
2023-07-13 14:30:00,279.74,279.97,279.68,279.92,22017.0,276.6848,276.9123,276.6255,276.8629,22017.0
2023-07-13 15:00:00,279.95,280.47,279.9,280.43,127796.0,276.8925,277.4069,276.8431,277.3673,127796.0
2023-07-13 15:30:00,280.41,280.75,280.15,280.18,149860.0,277.3475,277.6838,277.0904,277.12,149860.0
2023-07-14 09:30:00,280.85,282.38,280.85,282.36,88080.0,277.7827,279.296,277.7827,279.2762,88080.0
2023-07-14 10:00:00,282.17,283.07,281.9,282.51,52274.0,279.0883,279.9785,278.8213,279.4246,52274.0
2023-07-14 10:30:00,282.47,282.79,281.41,281.96,37590.0,279.385,279.7015,278.3366,278.8806,37590.0
2023-07-14 11:00:00,281.96,282.42,281.93,282.23,41205.0,278.8806,279.3356,278.8509,279.1476,41205.0
2023-07-14 11:30:00,282.27,282.6,282.14,282.39,100512.0,279.1872,279.5136,279.0586,279.3059,100512.0
2023-07-14 12:00:00,282.42,282.42,281.68,281.85,41016.0,279.3356,279.3356,278.6037,278.7718,41016.0
2023-07-14 12:30:00,281.8,282.09,281.55,281.73,118618.0,278.7223,279.0092,278.4751,278.6531,118618.0
2023-07-14 13:00:00,281.73,281.75,281.17,281.58,202247.0,278.6531,278.6729,278.0992,278.5047,202247.0
2023-07-14 13:30:00,281.58,281.76,281.42,281.44,60726.0,278.5047,278.6828,278.3465,278.3663,60726.0
2023-07-14 14:00:00,281.47,281.78,281.14,281.14,63755.0,278.3959,278.7026,278.0696,278.0696,63755.0
2023-07-14 14:30:00,281.16,281.34,280.86,280.92,58947.0,278.0893,278.2674,277.7926,277.852,58947.0
2023-07-14 15:00:00,280.87,280.99,280.37,280.75,95287.0,277.8025,277.9212,277.308,277.6838,95287.0
2023-07-14 15:30:00,280.75,281.04,280.51,280.97,262804.0,277.6838,277.9706,277.4464,277.9014,262804.0
2023-07-17 09:30:00,281.51,282.43,281.33,281.75,60947.0,278.4355,279.3455,278.2575,278.6729,60947.0
2023-07-17 10:00:00,281.78,282.23,281.7,282.04,295286.0,278.7026,279.1476,278.6234,278.9597,295286.0
2023-07-17 10:30:00,282.03,282.32,281.86,282.08,120692.0,278.9498,279.2367,278.7817,278.9993,120692.0
2023-07-17 11:00:00,282.09,282.46,281.9,282.41,60702.0,279.0092,279.3751,278.8213,279.3257,60702.0
2023-07-17 11:30:00,282.42,282.74,282.3,282.72,63595.0,279.3356,279.6521,279.2169,279.6323,63595.0
2023-07-17 12:00:00,282.75,282.77,282.18,282.24,47318.0,279.662,279.6818,279.0982,279.1575,47318.0
2023-07-17 12:30:00,282.24,282.58,282.08,282.57,27179.0,279.1575,279.4938,278.9993,279.4839,27179.0
2023-07-17 13:00:00,282.57,282.64,282.31,282.44,39049.0,279.4839,279.5532,279.2268,279.3554,39049.0
2023-07-17 13:30:00,282.46,282.81,282.34,282.81,34155.0,279.3751,279.7213,279.2564,279.7213,34155.0
2023-07-17 14:00:00,282.77,283.01,282.62,282.92,59976.0,279.6818,279.9191,279.5334,279.8301,59976.0
2023-07-17 14:30:00,282.92,282.96,282.65,282.85,49460.0,279.8301,279.8697,279.5631,279.7609,49460.0
2023-07-17 15:00:00,282.88,283.67,282.86,283.46,142299.0,279.7905,280.5719,279.7708,280.3642,142299.0
2023-07-17 15:30:00,283.45,283.45,282.84,283.01,280788.0,280.3543,280.3543,279.751,279.9191,280788.0
2023-07-18 09:30:00,282.64,282.64,281.52,282.3,179528.0,279.5532,279.5532,278.4454,279.2169,179528.0
2023-07-18 10:00:00,282.41,282.47,282.01,282.21,69928.0,279.3257,279.385,278.9301,279.1279,69928.0
2023-07-18 10:30:00,282.17,282.81,281.97,282.66,64489.0,279.0883,279.7213,278.8905,279.573,64489.0
2023-07-18 11:00:00,282.71,282.95,282.56,282.58,58334.0,279.6224,279.8598,279.474,279.4938,58334.0
2023-07-18 11:30:00,282.57,284.31,282.46,284.11,176557.0,279.4839,281.2049,279.3751,281.0071,176557.0
2023-07-18 12:00:00,284.1,284.53,283.95,284.53,127672.0,280.9972,281.4225,280.8489,281.4225,127672.0
2023-07-18 12:30:00,284.53,284.89,284.42,284.59,50266.0,281.4225,281.7786,281.3137,281.4819,50266.0
2023-07-18 13:00:00,284.61,285.09,284.61,284.96,64721.0,281.5017,281.9764,281.5017,281.8478,64721.0
2023-07-18 13:30:00,284.97,285.21,284.95,285.2,57783.0,281.8577,282.0951,281.8379,282.0852,57783.0
2023-07-18 14:00:00,285.16,285.93,285.16,285.82,82046.0,282.0456,282.8072,282.0456,282.6984,82046.0
2023-07-18 14:30:00,285.86,286.0,285.57,285.85,92960.0,282.738,282.8765,282.4512,282.7281,92960.0
2023-07-18 15:00:00,285.86,286.19,285.58,285.86,94289.0,282.738,283.0644,282.4611,282.738,94289.0
2023-07-18 15:30:00,285.84,286.0,285.3,285.35,209942.0,282.7182,282.8765,282.1841,282.2336,209942.0
2023-07-19 09:30:00,286.25,286.63,285.76,286.1,130073.0,283.1237,283.4996,282.6391,282.9754,130073.0
2023-07-19 10:00:00,286.12,286.25,285.64,285.89,39525.0,282.9952,283.1237,282.5204,282.7677,39525.0
2023-07-19 10:30:00,285.95,286.65,285.46,285.92,70085.0,282.827,283.5194,282.3424,282.7973,70085.0
2023-07-19 11:00:00,285.9,286.64,285.81,286.44,29105.0,282.7776,283.5095,282.6885,283.3117,29105.0
2023-07-19 11:30:00,286.43,286.63,286.2,286.37,36034.0,283.3018,283.4996,283.0743,283.2424,36034.0
2023-07-19 12:00:00,286.37,286.96,285.41,285.64,71511.0,283.2424,283.826,282.2929,282.5204,71511.0
2023-07-19 12:30:00,285.63,285.82,285.17,285.48,74695.0,282.5105,282.6984,282.0555,282.3622,74695.0
2023-07-19 13:00:00,285.49,285.54,284.86,285.07,65899.0,282.372,282.4215,281.7489,281.9566,65899.0
2023-07-19 13:30:00,285.01,285.34,284.79,285.07,81779.0,281.8973,282.2237,281.6797,281.9566,81779.0
2023-07-19 14:00:00,285.07,285.14,284.53,284.77,206284.0,281.9566,282.0259,281.4225,281.6599,206284.0
2023-07-19 14:30:00,284.78,285.38,284.77,285.32,131383.0,281.6698,282.2632,281.6599,282.2039,131383.0
2023-07-19 15:00:00,285.36,286.04,285.34,285.81,53382.0,282.2435,282.916,282.2237,282.6885,53382.0
2023-07-19 15:30:00,285.76,285.76,285.31,285.34,73606.0,282.6391,282.6391,282.194,282.2237,73606.0
2023-07-20 09:30:00,283.46,284.59,283.46,284.02,241679.0,280.3642,281.4819,280.3642,280.9181,241679.0
2023-07-20 10:00:00,284.15,284.15,282.18,282.35,28294.0,281.0467,281.0467,279.0982,279.2663,28294.0
2023-07-20 10:30:00,282.17,282.42,281.56,282.33,32656.0,279.0883,279.3356,278.485,279.2466,32656.0
2023-07-20 11:00:00,282.19,282.73,282.18,282.36,43859.0,279.1081,279.6422,279.0982,279.2762,43859.0
2023-07-20 11:30:00,282.38,282.91,282.35,282.41,30634.0,279.296,279.8202,279.2663,279.3257,30634.0
2023-07-20 12:00:00,282.45,282.91,282.0,282.0,62138.0,279.3652,279.8202,278.9202,278.9202,62138.0
2023-07-20 12:30:00,281.95,281.99,281.54,281.7,245325.0,278.8707,278.9103,278.4652,278.6234,245325.0
2023-07-20 13:00:00,281.63,281.81,281.43,281.81,41635.0,278.5542,278.7322,278.3564,278.7322,41635.0
2023-07-20 13:30:00,281.84,281.91,281.52,281.64,27614.0,278.7619,278.8311,278.4454,278.5641,27614.0
2023-07-20 14:00:00,281.53,281.55,280.36,280.38,62330.0,278.4553,278.4751,277.2981,277.3179,62330.0
2023-07-20 14:30:00,280.34,280.72,280.31,280.33,64000.0,277.2783,277.6541,277.2486,277.2684,64000.0
2023-07-20 15:00:00,280.34,280.53,279.53,279.57,54560.0,277.2783,277.4662,276.4771,276.5167,54560.0
2023-07-20 15:30:00,279.56,280.41,279.56,280.14,286037.0,276.5068,277.3475,276.5068,277.0805,286037.0
2023-07-21 09:30:00,282.02,282.02,280.79,280.84,47342.0,278.9399,278.9399,277.7234,277.7728,47342.0
2023-07-21 10:00:00,280.78,281.1,279.81,279.85,98302.0,277.7135,278.03,276.7541,276.7936,98302.0
2023-07-21 10:30:00,279.69,280.9,279.69,280.43,36924.0,276.6354,277.8322,276.6354,277.3673,36924.0
2023-07-21 11:00:00,280.56,281.16,280.45,281.11,26226.0,277.4959,278.0893,277.3871,278.0399,26226.0
2023-07-21 11:30:00,281.09,281.14,280.23,280.55,65560.0,278.0201,278.0696,277.1695,277.486,65560.0
2023-07-21 12:00:00,280.56,280.64,280.13,280.13,42521.0,277.4959,277.575,277.0706,277.0706,42521.0
2023-07-21 12:30:00,280.05,280.26,279.77,280.11,30302.0,276.9915,277.1992,276.7145,277.0508,30302.0
2023-07-21 13:00:00,280.12,280.83,280.12,280.83,29655.0,277.0607,277.7629,277.0607,277.7629,29655.0
2023-07-21 13:30:00,280.84,281.23,280.81,281.13,51342.0,277.7728,278.1586,277.7432,278.0597,51342.0
2023-07-21 14:00:00,281.11,281.17,280.18,280.39,47781.0,278.0399,278.0992,277.12,277.3277,47781.0
2023-07-21 14:30:00,280.38,280.71,280.09,280.09,43984.0,277.3179,277.6442,277.031,277.031,43984.0
2023-07-21 15:00:00,280.09,280.15,279.37,279.69,37168.0,277.031,277.0904,276.3189,276.6354,37168.0
2023-07-21 15:30:00,279.69,279.85,279.28,279.43,316495.0,276.6354,276.7936,276.2299,276.3782,316495.0
2023-07-24 09:30:00,280.28,281.01,278.93,279.37,59678.0,277.2189,277.941,275.8837,276.3189,59678.0
2023-07-24 10:00:00,279.48,280.68,279.28,280.6,50455.0,276.4277,277.6146,276.2299,277.5354,50455.0
2023-07-24 10:30:00,280.53,280.62,279.96,280.23,50464.0,277.4662,277.5552,276.9024,277.1695,50464.0
2023-07-24 11:00:00,280.24,280.82,279.89,280.23,63809.0,277.1794,277.753,276.8332,277.1695,63809.0
2023-07-24 11:30:00,280.19,280.33,279.67,280.33,28573.0,277.1299,277.2684,276.6156,277.2684,28573.0
2023-07-24 12:00:00,280.3,280.66,279.97,280.27,38546.0,277.2387,277.5948,276.9123,277.2091,38546.0
2023-07-24 12:30:00,280.29,280.4,279.8,279.97,15852.0,277.2288,277.3376,276.7442,276.9123,15852.0
2023-07-24 13:00:00,279.9,280.24,279.87,280.16,22697.0,276.8431,277.1794,276.8134,277.1003,22697.0
2023-07-24 13:30:00,280.14,280.67,280.0,280.52,26518.0,277.0805,277.6047,276.942,277.4563,26518.0
2023-07-24 14:00:00,280.55,280.74,280.42,280.44,44045.0,277.486,277.6739,277.3574,277.3772,44045.0
2023-07-24 14:30:00,280.42,280.43,279.83,280.24,52657.0,277.3574,277.3673,276.7739,277.1794,52657.0
2023-07-24 15:00:00,280.26,280.38,279.69,279.72,50145.0,277.1992,277.3179,276.6354,276.6651,50145.0
2023-07-24 15:30:00,279.73,280.3,279.72,280.25,103518.0,276.675,277.2387,276.6651,277.1893,103518.0
2023-07-25 09:30:00,280.48,281.89,280.48,281.81,73437.0,277.4168,278.8114,277.4168,278.7322,73437.0
2023-07-25 10:00:00,281.75,281.94,281.15,281.21,20245.0,278.6729,278.8608,278.0794,278.1388,20245.0
2023-07-25 10:30:00,281.19,281.24,280.78,280.93,56190.0,278.119,278.1685,277.7135,277.8618,56190.0
2023-07-25 11:00:00,280.92,281.57,280.91,281.43,29578.0,277.852,278.4949,277.8421,278.3564,29578.0
2023-07-25 11:30:00,281.49,281.99,281.42,281.78,16721.0,278.4157,278.9103,278.3465,278.7026,16721.0
2023-07-25 12:00:00,281.68,282.0,281.66,281.81,38202.0,278.6037,278.9202,278.5839,278.7322,38202.0
2023-07-25 12:30:00,281.79,282.28,281.67,282.26,19753.0,278.7125,279.1971,278.5938,279.1773,19753.0
2023-07-25 13:00:00,282.28,282.55,282.08,282.44,30175.0,279.1971,279.4642,278.9993,279.3554,30175.0
2023-07-25 13:30:00,282.49,282.57,282.18,282.18,19488.0,279.4048,279.4839,279.0982,279.0982,19488.0
2023-07-25 14:00:00,282.17,282.6,282.14,282.5,26493.0,279.0883,279.5136,279.0586,279.4147,26493.0
2023-07-25 14:30:00,282.51,282.83,282.09,282.12,34012.0,279.4246,279.7411,279.0092,279.0388,34012.0
2023-07-25 15:00:00,282.08,282.55,282.08,282.32,34923.0,278.9993,279.4642,278.9993,279.2367,34923.0
2023-07-25 15:30:00,282.34,282.43,281.81,281.9,76848.0,279.2564,279.3455,278.7322,278.8213,76848.0
2023-07-26 09:30:00,280.84,281.55,280.38,281.52,59631.0,277.7728,278.4751,277.3179,278.4454,59631.0
2023-07-26 10:00:00,281.41,281.55,280.99,281.13,61386.0,278.3366,278.4751,277.9212,278.0597,61386.0
2023-07-26 10:30:00,281.02,281.2,279.85,280.05,56218.0,277.9509,278.1289,276.7936,276.9915,56218.0
2023-07-26 11:00:00,280.0,280.5,279.81,280.39,45206.0,276.942,277.4365,276.7541,277.3277,45206.0
2023-07-26 11:30:00,280.42,281.05,280.38,280.92,29160.0,277.3574,277.9805,277.3179,277.852,29160.0
2023-07-26 12:00:00,280.89,281.07,280.44,280.44,24791.0,277.8223,278.0003,277.3772,277.3772,24791.0
2023-07-26 12:30:00,280.48,280.58,280.11,280.29,17014.0,277.4168,277.5157,277.0508,277.2288,17014.0
2023-07-26 13:00:00,280.26,280.5,280.14,280.38,25192.0,277.1992,277.4365,277.0805,277.3179,25192.0
2023-07-26 13:30:00,280.35,280.44,280.25,280.37,28590.0,277.2882,277.3772,277.1893,277.308,28590.0
2023-07-26 14:00:00,280.67,281.19,280.27,280.45,33417.0,277.6047,278.119,277.2091,277.3871,33417.0
2023-07-26 14:30:00,280.5,282.43,280.46,281.54,43021.0,277.4365,279.3455,277.397,278.4652,43021.0
2023-07-26 15:00:00,281.58,281.71,279.83,280.65,39714.0,278.5047,278.6333,276.7739,277.5849,39714.0
2023-07-26 15:30:00,280.67,281.47,280.34,281.32,77025.0,277.6047,278.3959,277.2783,278.2476,77025.0
2023-07-27 09:30:00,284.75,285.38,284.29,284.96,96685.0,281.6401,282.2632,281.1851,281.8478,96685.0
2023-07-27 10:00:00,284.78,284.9,283.24,283.32,39520.0,281.6698,281.7885,280.1466,280.2257,39520.0
2023-07-27 10:30:00,283.35,284.23,283.21,283.33,27898.0,280.2554,281.1258,280.1169,280.2356,27898.0
2023-07-27 11:00:00,283.38,283.98,283.19,283.98,68229.0,280.2851,280.8785,280.0972,280.8785,68229.0
2023-07-27 11:30:00,284.0,284.23,283.24,283.44,61217.0,280.8983,281.1258,280.1466,280.3444,61217.0
2023-07-27 12:00:00,283.44,284.33,283.41,284.33,82326.0,280.3444,281.2247,280.3148,281.2247,82326.0
2023-07-27 12:30:00,284.36,284.49,283.94,284.05,46961.0,281.2544,281.383,280.839,280.9478,46961.0
2023-07-27 13:00:00,284.12,284.28,282.52,282.52,53546.0,281.017,281.1753,279.4345,279.4345,53546.0
2023-07-27 13:30:00,282.52,282.63,282.12,282.28,42942.0,279.4345,279.5433,279.0388,279.1971,42942.0
2023-07-27 14:00:00,282.23,282.52,280.69,280.72,80934.0,279.1476,279.4345,277.6245,277.6541,80934.0
2023-07-27 14:30:00,280.7,280.95,279.66,279.66,69257.0,277.6344,277.8816,276.6057,276.6057,69257.0
2023-07-27 15:00:00,279.63,280.59,279.44,279.84,76883.0,276.576,277.5256,276.3881,276.7838,76883.0
2023-07-27 15:30:00,279.85,280.12,278.85,279.6,178134.0,276.7936,277.0607,275.8046,276.5464,178134.0
2023-07-28 09:30:00,282.21,283.46,281.79,282.87,71671.0,279.1279,280.3642,278.7125,279.7807,71671.0
2023-07-28 10:00:00,283.05,283.55,282.93,283.19,26413.0,279.9587,280.4532,279.84,280.0972,26413.0
2023-07-28 10:30:00,283.32,283.61,282.86,283.49,41458.0,280.2257,280.5126,279.7708,280.3939,41458.0
2023-07-28 11:00:00,283.54,284.18,283.43,284.05,64454.0,280.4433,281.0764,280.3345,280.9478,64454.0
2023-07-28 11:30:00,284.05,284.59,283.92,284.55,34683.0,280.9478,281.4819,280.8192,281.4423,34683.0
2023-07-28 12:00:00,284.5,284.57,283.93,284.57,48782.0,281.3929,281.4621,280.8291,281.4621,48782.0
2023-07-28 12:30:00,284.57,284.57,283.93,284.03,115187.0,281.4621,281.4621,280.8291,280.928,115187.0
2023-07-28 13:00:00,283.98,283.98,283.45,283.48,83493.0,280.8785,280.8785,280.3543,280.384,83493.0
2023-07-28 13:30:00,283.45,283.72,282.74,283.67,114287.0,280.3543,280.6214,279.6521,280.5719,114287.0
2023-07-28 14:00:00,283.64,284.12,283.63,284.04,46695.0,280.5422,281.017,280.5324,280.9379,46695.0
2023-07-28 14:30:00,284.1,284.43,283.51,284.2,36521.0,280.9972,281.3236,280.4137,281.0961,36521.0
2023-07-28 15:00:00,284.03,284.38,283.83,283.83,46516.0,280.928,281.2742,280.7302,280.7302,46516.0
2023-07-28 15:30:00,283.81,284.23,283.64,284.07,99192.0,280.7104,281.1258,280.5422,280.9676,99192.0
2023-07-31 09:30:00,284.4,284.9,283.37,283.67,76017.0,281.2939,281.7885,280.2752,280.5719,76017.0
2023-07-31 10:00:00,283.76,284.37,283.45,284.33,68603.0,280.6609,281.2643,280.3543,281.2247,68603.0
2023-07-31 10:30:00,284.42,284.47,283.88,284.29,39008.0,281.3137,281.3632,280.7796,281.1851,39008.0
2023-07-31 11:00:00,284.36,284.62,284.11,284.17,20144.0,281.2544,281.5115,281.0071,281.0665,20144.0
2023-07-31 11:30:00,284.11,284.3,283.74,283.96,30676.0,281.0071,281.195,280.6412,280.8588,30676.0
2023-07-31 12:00:00,284.04,284.16,283.85,284.16,22737.0,280.9379,281.0566,280.75,281.0566,22737.0
2023-07-31 12:30:00,284.15,284.16,283.7,283.73,36868.0,281.0467,281.0566,280.6016,280.6313,36868.0
2023-07-31 13:00:00,283.7,284.05,283.48,283.88,34018.0,280.6016,280.9478,280.384,280.7796,34018.0
2023-07-31 13:30:00,283.81,284.23,283.79,284.0,15110.0,280.7104,281.1258,280.6906,280.8983,15110.0
2023-07-31 14:00:00,284.02,284.18,283.77,283.93,82452.0,280.9181,281.0764,280.6708,280.8291,82452.0
2023-07-31 14:30:00,283.95,284.4,283.83,284.31,20549.0,280.8489,281.2939,280.7302,281.2049,20549.0
2023-07-31 15:00:00,284.3,284.33,283.83,283.89,20334.0,281.195,281.2247,280.7302,280.7895,20334.0
2023-07-31 15:30:00,283.92,284.56,283.5,284.56,150018.0,280.8192,281.4522,280.4038,281.4522,150018.0
2023-08-01 09:30:00,283.6,283.86,283.05,283.49,33531.0,280.5027,280.7598,279.9587,280.3939,33531.0
2023-08-01 10:00:00,283.38,283.74,282.65,283.23,48631.0,280.2851,280.6412,279.5631,280.1367,48631.0
2023-08-01 10:30:00,283.2,284.14,283.2,283.89,22374.0,280.1071,281.0368,280.1071,280.7895,22374.0
2023-08-01 11:00:00,283.95,284.03,283.6,283.99,12898.0,280.8489,280.928,280.5027,280.8884,12898.0
2023-08-01 11:30:00,283.98,284.01,283.72,283.84,18366.0,280.8785,280.9082,280.6214,280.7401,18366.0
2023-08-01 12:00:00,283.91,283.93,283.41,283.5,37301.0,280.8093,280.8291,280.3148,280.4038,37301.0
2023-08-01 12:30:00,283.34,283.9,283.25,283.9,29608.0,280.2455,280.7994,280.1565,280.7994,29608.0
2023-08-01 13:00:00,283.89,284.14,283.76,283.8,11714.0,280.7895,281.0368,280.6609,280.7005,11714.0
2023-08-01 13:30:00,283.78,283.97,283.52,283.91,24919.0,280.6807,280.8686,280.4236,280.8093,24919.0
2023-08-01 14:00:00,283.94,284.2,283.86,283.95,39685.0,280.839,281.0961,280.7598,280.8489,39685.0
2023-08-01 14:30:00,284.02,284.24,283.87,284.03,47778.0,280.9181,281.1357,280.7697,280.928,47778.0
2023-08-01 15:00:00,284.06,284.27,283.94,284.01,31762.0,280.9577,281.1654,280.839,280.9082,31762.0
2023-08-01 15:30:00,284.04,284.25,283.73,283.83,50218.0,280.9379,281.1456,280.6313,280.7302,50218.0
2023-08-02 09:30:00,281.3,281.36,280.34,280.73,171613.0,278.2278,278.2871,277.2783,277.664,171613.0
2023-08-02 10:00:00,280.71,280.82,279.55,279.9,29645.0,277.6442,277.753,276.4969,276.8431,29645.0
2023-08-02 10:30:00,279.75,279.93,278.85,278.93,70271.0,276.6947,276.8728,275.8046,275.8837,70271.0
2023-08-02 11:00:00,278.92,279.39,278.88,279.01,23120.0,275.8738,276.3387,275.8342,275.9628,23120.0
2023-08-02 11:30:00,278.99,279.36,278.13,278.13,69706.0,275.943,276.309,275.0924,275.0924,69706.0
2023-08-02 12:00:00,278.11,278.2,277.48,277.69,70558.0,275.0726,275.1617,274.4495,274.6572,70558.0
2023-08-02 12:30:00,277.76,278.57,277.63,278.51,27197.0,274.7265,275.5276,274.5979,275.4683,27197.0
2023-08-02 13:00:00,278.5,278.85,278.48,278.8,14781.0,275.4584,275.8046,275.4386,275.7551,14781.0
2023-08-02 13:30:00,278.75,279.08,278.39,278.47,56464.0,275.7057,276.0321,275.3496,275.4287,56464.0
2023-08-02 14:00:00,278.61,279.14,278.52,278.88,31849.0,275.5672,276.0914,275.4782,275.8342,31849.0
2023-08-02 14:30:00,278.85,278.88,278.46,278.7,36882.0,275.8046,275.8342,275.4188,275.6562,36882.0
2023-08-02 15:00:00,278.75,278.92,277.77,277.77,87877.0,275.7057,275.8738,274.7364,274.7364,87877.0
2023-08-02 15:30:00,277.85,278.65,277.7,278.31,75299.0,274.8155,275.6067,274.6671,275.2705,75299.0
2023-08-03 09:30:00,276.22,278.17,276.22,277.87,58921.0,273.2033,275.132,273.2033,274.8353,58921.0
2023-08-03 10:00:00,277.97,278.35,276.62,276.63,43244.0,274.9342,275.31,273.5989,273.6088,43244.0
2023-08-03 10:30:00,276.62,277.64,276.57,277.46,45360.0,273.5989,274.6078,273.5495,274.4297,45360.0
2023-08-03 11:00:00,277.61,278.45,277.52,278.19,28512.0,274.5781,275.4089,274.4891,275.1518,28512.0
2023-08-03 11:30:00,278.29,278.51,277.93,277.96,35972.0,275.2507,275.4683,274.8946,274.9243,35972.0
2023-08-03 12:00:00,277.97,278.26,277.82,278.14,29849.0,274.9342,275.221,274.7858,275.1023,29849.0
2023-08-03 12:30:00,278.21,278.91,278.14,278.81,18787.0,275.1716,275.8639,275.1023,275.765,18787.0
2023-08-03 13:00:00,278.83,278.91,278.54,278.61,38794.0,275.7848,275.8639,275.4979,275.5672,38794.0
2023-08-03 13:30:00,278.5,278.57,277.85,277.92,18454.0,275.4584,275.5276,274.8155,274.8847,18454.0
2023-08-03 14:00:00,277.93,278.29,277.71,278.12,23059.0,274.8946,275.2507,274.677,275.0825,23059.0
2023-08-03 14:30:00,278.15,278.42,277.89,278.35,27601.0,275.1122,275.3793,274.855,275.31,27601.0
2023-08-03 15:00:00,278.35,278.39,277.38,277.7,41204.0,275.31,275.3496,274.3506,274.6671,41204.0
2023-08-03 15:30:00,277.71,278.08,277.51,277.53,392905.0,274.677,275.043,274.4792,274.499,392905.0
2023-08-04 09:30:00,279.15,280.33,278.17,278.31,62186.0,276.1013,277.2684,275.132,275.2705,62186.0
2023-08-04 10:00:00,278.27,278.52,277.24,278.38,52144.0,275.2309,275.4782,274.2121,275.3397,52144.0
2023-08-04 10:30:00,278.43,279.29,278.42,279.13,92244.0,275.3891,276.2398,275.3793,276.0815,92244.0
2023-08-04 11:00:00,279.24,279.69,279.1,279.57,32287.0,276.1903,276.6354,276.0518,276.5167,32287.0
2023-08-04 11:30:00,279.59,279.96,279.19,279.86,38136.0,276.5365,276.9024,276.1408,276.8035,38136.0
2023-08-04 12:00:00,279.86,280.21,279.49,280.21,35903.0,276.8035,277.1497,276.4376,277.1497,35903.0
2023-08-04 12:30:00,280.22,280.49,280.07,280.22,21812.0,277.1596,277.4267,277.0112,277.1596,21812.0
2023-08-04 13:00:00,280.28,280.28,279.31,279.45,32058.0,277.2189,277.2189,276.2595,276.398,32058.0
2023-08-04 13:30:00,279.44,279.66,278.88,279.03,34884.0,276.3881,276.6057,275.8342,275.9826,34884.0
2023-08-04 14:00:00,278.95,278.95,277.14,277.39,103835.0,275.9035,275.9035,274.1132,274.3605,103835.0
2023-08-04 14:30:00,277.36,277.5,276.24,276.52,92588.0,274.3308,274.4693,273.2231,273.5,92588.0
2023-08-04 15:00:00,276.5,277.03,276.22,276.48,50241.0,273.4802,274.0044,273.2033,273.4604,50241.0
2023-08-04 15:30:00,276.51,276.67,275.8,276.13,503781.0,273.4901,273.6484,272.7879,273.1143,503781.0
2023-08-07 09:30:00,277.29,277.87,276.45,276.49,95170.0,274.2616,274.8353,273.4308,273.4703,95170.0
2023-08-07 10:00:00,276.47,277.39,276.14,277.17,81580.0,273.4506,274.3605,273.1242,274.1429,81580.0
2023-08-07 10:30:00,277.27,277.63,276.7,276.77,47391.0,274.2418,274.5979,273.678,273.7473,47391.0
2023-08-07 11:00:00,276.76,276.88,275.95,276.29,46289.0,273.7374,273.8561,272.9362,273.2725,46289.0
2023-08-07 11:30:00,276.23,277.11,275.84,277.0,29663.0,273.2132,274.0836,272.8274,273.9748,29663.0
2023-08-07 12:00:00,277.17,277.31,276.86,277.21,68960.0,274.1429,274.2814,273.8363,274.1825,68960.0
2023-08-07 12:30:00,277.26,277.33,276.75,277.24,65012.0,274.2319,274.3012,273.7275,274.2121,65012.0
2023-08-07 13:00:00,277.29,277.52,277.19,277.25,41157.0,274.2616,274.4891,274.1627,274.222,41157.0
2023-08-07 13:30:00,277.26,277.7,277.11,277.7,29384.0,274.2319,274.6671,274.0836,274.6671,29384.0
2023-08-07 14:00:00,277.73,277.9,277.24,277.36,34736.0,274.6968,274.8649,274.2121,274.3308,34736.0
2023-08-07 14:30:00,277.36,277.84,277.36,277.7,46702.0,274.3308,274.8056,274.3308,274.6671,46702.0
2023-08-07 15:00:00,277.72,277.94,277.53,277.57,75687.0,274.6869,274.9045,274.499,274.5385,75687.0
2023-08-07 15:30:00,277.59,278.35,277.49,278.23,253048.0,274.5583,275.31,274.4594,275.1913,253048.0
2023-08-08 09:30:00,277.01,277.13,275.6,275.76,86282.0,273.9847,274.1033,272.5901,272.7483,86282.0
2023-08-08 10:00:00,275.76,276.11,275.2,275.87,28759.0,272.7483,273.0945,272.1944,272.8571,28759.0
2023-08-08 10:30:00,275.8,275.96,274.98,275.0,27851.0,272.7879,272.9461,271.9768,271.9966,27851.0
2023-08-08 11:00:00,275.03,275.56,274.79,275.56,36980.0,272.0263,272.5505,271.7889,272.5505,36980.0
2023-08-08 11:30:00,275.44,275.55,274.72,274.99,23953.0,272.4318,272.5406,271.7197,271.9867,23953.0
2023-08-08 12:00:00,274.89,275.63,274.89,275.48,40051.0,271.8878,272.6197,271.8878,272.4714,40051.0
2023-08-08 12:30:00,275.48,275.85,275.24,275.51,13170.0,272.4714,272.8373,272.234,272.501,13170.0
2023-08-08 13:00:00,275.65,276.09,275.44,275.73,57074.0,272.6395,273.0747,272.4318,272.7186,57074.0
2023-08-08 13:30:00,275.74,276.0,275.48,275.97,21248.0,272.7285,272.9857,272.4714,272.956,21248.0
2023-08-08 14:00:00,275.97,276.47,275.75,276.17,25652.0,272.956,273.4506,272.7384,273.1538,25652.0
2023-08-08 14:30:00,276.18,276.78,275.99,276.66,40845.0,273.1637,273.7572,272.9758,273.6385,40845.0
2023-08-08 15:00:00,276.59,276.79,276.42,276.67,33458.0,273.5692,273.7671,273.4011,273.6484,33458.0
2023-08-08 15:30:00,276.7,277.21,276.32,276.84,114967.0,273.678,274.1825,273.3022,273.8165,114967.0
2023-08-09 09:30:00,277.19,277.25,275.61,275.78,60400.0,274.1627,274.222,272.5999,272.7681,60400.0
2023-08-09 10:00:00,275.66,276.06,275.49,275.78,22206.0,272.6494,273.045,272.4813,272.7681,22206.0
2023-08-09 10:30:00,275.75,275.93,274.5,274.5,49015.0,272.7384,272.9165,271.5021,271.5021,49015.0
2023-08-09 11:00:00,274.44,274.83,273.53,273.77,49420.0,271.4427,271.8285,270.5427,270.78,49420.0
2023-08-09 11:30:00,273.75,274.14,273.4,273.65,52749.0,270.7603,271.146,270.4141,270.6614,52749.0
2023-08-09 12:00:00,273.64,274.35,273.64,274.35,24093.0,270.6515,271.3537,270.6515,271.3537,24093.0
2023-08-09 12:30:00,274.27,274.72,274.26,274.28,51079.0,271.2746,271.7197,271.2647,271.2845,51079.0
2023-08-09 13:00:00,274.28,275.28,274.15,275.12,30877.0,271.2845,272.2736,271.1559,272.1153,30877.0
2023-08-09 13:30:00,275.18,275.46,275.15,275.22,36289.0,272.1746,272.4516,272.145,272.2142,36289.0
2023-08-09 14:00:00,275.19,275.99,275.11,275.94,29155.0,272.1845,272.9758,272.1054,272.9263,29155.0
2023-08-09 14:30:00,276.01,276.23,275.61,275.66,46651.0,272.9956,273.2132,272.5999,272.6494,46651.0
2023-08-09 15:00:00,275.64,275.73,275.05,275.36,43864.0,272.6296,272.7186,272.0461,272.3527,43864.0
2023-08-09 15:30:00,275.3,275.36,273.86,273.91,527948.0,272.2933,272.3527,270.8691,270.9185,527948.0
2023-08-10 09:30:00,275.94,277.96,275.48,277.93,89374.0,272.9263,274.9243,272.4714,274.8946,89374.0
2023-08-10 10:00:00,278.09,278.31,277.41,277.54,48560.0,275.0529,275.2705,274.3803,274.5089,48560.0
2023-08-10 10:30:00,277.69,277.95,276.17,276.67,97982.0,274.6572,274.9144,273.1538,273.6484,97982.0
2023-08-10 11:00:00,276.66,276.66,275.52,276.06,56785.0,273.6385,273.6385,272.5109,273.045,56785.0
2023-08-10 11:30:00,275.93,276.59,274.59,275.11,99824.0,272.9165,273.5692,271.5911,272.1054,99824.0
2023-08-10 12:00:00,275.14,275.28,274.36,274.97,60249.0,272.1351,272.2736,271.3636,271.9669,60249.0
2023-08-10 12:30:00,274.92,275.73,274.31,274.57,59402.0,271.9175,272.7186,271.3141,271.5713,59402.0
2023-08-10 13:00:00,274.5,274.92,274.15,274.37,55011.0,271.5021,271.9175,271.1559,271.3735,55011.0
2023-08-10 13:30:00,274.25,274.45,273.38,273.49,55451.0,271.2548,271.4526,270.3943,270.5031,55451.0
2023-08-10 14:00:00,273.49,274.98,273.49,274.57,49198.0,270.5031,271.9768,270.5031,271.5713,49198.0
2023-08-10 14:30:00,274.62,275.22,274.22,275.21,43364.0,271.6208,272.2142,271.2251,272.2043,43364.0
2023-08-10 15:00:00,275.23,275.27,274.42,274.42,105125.0,272.2241,272.2637,271.4229,271.4229,105125.0
2023-08-10 15:30:00,274.43,274.56,273.91,274.3,280251.0,271.4328,271.5614,270.9185,271.3043,280251.0
2023-08-11 09:30:00,272.7,273.3,272.29,272.54,79882.0,269.7217,270.3152,269.3162,269.5635,79882.0
2023-08-11 10:00:00,272.73,274.42,272.67,274.04,52488.0,269.7514,271.4229,269.6921,271.0471,52488.0
2023-08-11 10:30:00,274.02,274.33,273.26,273.35,61018.0,271.0273,271.3339,270.2756,270.3646,61018.0
2023-08-11 11:00:00,273.47,273.57,272.62,272.62,28576.0,270.4833,270.5822,269.6426,269.6426,28576.0
2023-08-11 11:30:00,272.59,273.09,272.35,273.05,78575.0,269.6129,270.1075,269.3756,270.0679,78575.0
2023-08-11 12:00:00,273.07,273.62,272.81,273.05,49979.0,270.0877,270.6317,269.8305,270.0679,49979.0
2023-08-11 12:30:00,273.07,273.22,272.58,272.78,24250.0,270.0877,270.2361,269.603,269.8009,24250.0
2023-08-11 13:00:00,272.8,273.44,272.62,273.36,38959.0,269.8206,270.4536,269.6426,270.3745,38959.0
2023-08-11 13:30:00,273.4,273.45,272.74,273.07,34571.0,270.4141,270.4635,269.7613,270.0877,34571.0
2023-08-11 14:00:00,273.11,273.72,273.03,273.6,28396.0,270.1273,270.7306,270.0481,270.6119,28396.0
2023-08-11 14:30:00,273.53,273.93,273.34,273.85,22774.0,270.5427,270.9383,270.3547,270.8592,22774.0
2023-08-11 15:00:00,273.82,273.82,273.18,273.65,42773.0,270.8295,270.8295,270.1965,270.6614,42773.0
2023-08-11 15:30:00,273.59,273.79,272.93,273.29,176048.0,270.602,270.7998,269.9492,270.3053,176048.0
2023-08-14 09:30:00,272.91,273.67,272.37,273.62,69547.0,269.9294,270.6811,269.3953,270.6317,69547.0
2023-08-14 10:00:00,273.57,274.56,273.41,274.17,86075.0,270.5822,271.5614,270.424,271.1757,86075.0
2023-08-14 10:30:00,274.25,275.82,274.15,275.53,42129.0,271.2548,272.8077,271.1559,272.5208,42129.0
2023-08-14 11:00:00,275.55,275.55,275.03,275.4,18986.0,272.5406,272.5406,272.0263,272.3922,18986.0
2023-08-14 11:30:00,275.48,275.82,275.17,275.32,36347.0,272.4714,272.8077,272.1648,272.3131,36347.0
2023-08-14 12:00:00,275.34,275.53,274.68,274.93,58361.0,272.3329,272.5208,271.6801,271.9274,58361.0
2023-08-14 12:30:00,274.95,275.39,274.77,275.24,29492.0,271.9472,272.3824,271.7691,272.234,29492.0
2023-08-14 13:00:00,275.29,275.78,275.29,275.45,14541.0,272.2834,272.7681,272.2834,272.4417,14541.0
2023-08-14 13:30:00,275.54,275.62,275.2,275.43,26926.0,272.5307,272.6098,272.1944,272.4219,26926.0
2023-08-14 14:00:00,275.45,275.45,274.97,275.22,36395.0,272.4417,272.4417,271.9669,272.2142,36395.0
2023-08-14 14:30:00,275.23,275.36,274.83,275.21,65368.0,272.2241,272.3527,271.8285,272.2043,65368.0
2023-08-14 15:00:00,275.24,275.52,275.03,275.32,121802.0,272.234,272.5109,272.0263,272.3131,121802.0
2023-08-14 15:30:00,275.31,276.26,275.22,276.22,244363.0,272.3032,273.2428,272.2142,273.2033,244363.0
2023-08-15 09:30:00,275.55,276.29,274.99,275.04,112074.0,272.5406,273.2725,271.9867,272.0362,112074.0
2023-08-15 10:00:00,274.76,274.98,273.77,274.09,34228.0,271.7592,271.9768,270.78,271.0965,34228.0
2023-08-15 10:30:00,274.06,274.44,273.66,274.03,38104.0,271.0669,271.4427,270.6712,271.0372,38104.0
2023-08-15 11:00:00,274.03,274.79,274.02,274.77,19169.0,271.0372,271.7889,271.0273,271.7691,19169.0
2023-08-15 11:30:00,274.72,275.14,274.66,275.08,26195.0,271.7197,272.1351,271.6603,272.0757,26195.0
2023-08-15 12:00:00,275.19,275.3,274.56,274.84,30341.0,272.1845,272.2933,271.5614,271.8384,30341.0
2023-08-15 12:30:00,274.87,274.87,274.31,274.59,17608.0,271.868,271.868,271.3141,271.5911,17608.0
2023-08-15 13:00:00,274.57,274.97,274.35,274.85,24772.0,271.5713,271.9669,271.3537,271.8482,24772.0
2023-08-15 13:30:00,274.74,274.75,274.23,274.53,53765.0,271.7394,271.7493,271.235,271.5317,53765.0
2023-08-15 14:00:00,274.51,274.58,274.21,274.29,25415.0,271.512,271.5812,271.2152,271.2944,25415.0
2023-08-15 14:30:00,274.31,274.73,274.29,274.45,32668.0,271.3141,271.7296,271.2944,271.4526,32668.0
2023-08-15 15:00:00,274.53,274.56,273.31,273.31,57667.0,271.5317,271.5614,270.3251,270.3251,57667.0
2023-08-15 15:30:00,273.32,273.81,273.08,273.49,119722.0,270.335,270.8196,270.0976,270.5031,119722.0
2023-08-16 09:30:00,273.28,274.29,273.04,273.85,920184.0,270.2954,271.2944,270.058,270.8592,920184.0
2023-08-16 10:00:00,273.71,274.67,273.47,274.03,29326.0,270.7207,271.6702,270.4833,271.0372,29326.0
2023-08-16 10:30:00,274.06,274.46,273.77,274.29,50015.0,271.0669,271.4625,270.78,271.2944,50015.0
2023-08-16 11:00:00,274.34,274.43,273.79,273.93,21695.0,271.3438,271.4328,270.7998,270.9383,21695.0
2023-08-16 11:30:00,273.9,273.9,273.0,273.13,13774.0,270.9086,270.9086,270.0185,270.147,13774.0
2023-08-16 12:00:00,273.05,273.27,272.45,272.5,41210.0,270.0679,270.2855,269.4745,269.5239,41210.0
2023-08-16 12:30:00,272.52,272.97,272.44,272.59,13461.0,269.5437,269.9888,269.4646,269.6129,13461.0
2023-08-16 13:00:00,272.63,272.8,272.11,272.54,35035.0,269.6525,269.8206,269.1382,269.5635,35035.0
2023-08-16 13:30:00,272.5,273.37,272.39,273.18,99740.0,269.5239,270.3844,269.4151,270.1965,99740.0
2023-08-16 14:00:00,273.0,273.63,272.08,273.5,100158.0,270.0185,270.6416,269.1085,270.513,100158.0
2023-08-16 14:30:00,273.58,273.71,272.68,272.9,31459.0,270.5921,270.7207,269.7019,269.9195,31459.0
2023-08-16 15:00:00,272.74,272.78,271.55,271.84,116547.0,269.7613,269.8009,268.5843,268.8711,116547.0
2023-08-16 15:30:00,271.84,272.16,271.3,271.39,75534.0,268.8711,269.1876,268.337,268.426,75534.0
2023-08-17 09:30:00,272.05,272.44,270.73,271.15,114896.0,269.0788,269.4646,267.7732,268.1887,114896.0
2023-08-17 10:00:00,271.19,271.33,270.43,270.5,47449.0,268.2282,268.3667,267.4765,267.5458,47449.0
2023-08-17 10:30:00,270.58,270.97,269.96,270.55,34687.0,267.6249,268.0106,267.0117,267.5952,34687.0
2023-08-17 11:00:00,270.38,270.59,270.07,270.22,44694.0,267.4271,267.6348,267.1205,267.2688,44694.0
2023-08-17 11:30:00,270.19,270.63,270.02,270.6,30092.0,267.2391,267.6743,267.071,267.6447,30092.0
2023-08-17 12:00:00,270.56,271.32,270.15,271.17,37392.0,267.6051,268.3568,267.1996,268.2084,37392.0
2023-08-17 12:30:00,271.21,271.41,270.83,271.4,24500.0,268.248,268.4458,267.8722,268.4359,24500.0
2023-08-17 13:00:00,271.44,271.49,270.47,270.54,16917.0,268.4755,268.5249,267.5161,267.5853,16917.0
2023-08-17 13:30:00,270.46,270.49,269.85,270.11,51678.0,267.5062,267.5359,266.9029,267.16,51678.0
2023-08-17 14:00:00,270.05,270.1,269.52,269.86,39666.0,267.1007,267.1501,266.5765,266.9127,39666.0
2023-08-17 14:30:00,269.85,269.85,268.8,268.99,61132.0,266.9029,266.9029,265.8643,266.0522,61132.0
2023-08-17 15:00:00,268.94,269.14,267.9,268.62,163560.0,266.0028,266.2006,264.9742,265.6863,163560.0
2023-08-17 15:30:00,268.63,268.93,267.89,268.27,215932.0,265.6962,265.9929,264.9643,265.3401,215932.0
2023-08-18 09:30:00,266.08,266.79,265.51,265.94,153681.0,263.174,263.8763,262.6103,263.0356,153681.0
2023-08-18 10:00:00,265.97,266.4,265.44,265.86,67419.0,263.0652,263.4905,262.541,262.9564,67419.0
2023-08-18 10:30:00,265.76,266.82,265.75,266.71,26604.0,262.8575,263.9059,262.8476,263.7971,26604.0
2023-08-18 11:00:00,266.98,267.41,266.72,266.85,32808.0,264.0642,264.4895,263.807,263.9356,32808.0
2023-08-18 11:30:00,266.74,267.92,266.41,267.88,66129.0,263.8268,264.9939,263.5004,264.9544,66129.0
2023-08-18 12:00:00,267.88,268.03,267.37,267.45,35711.0,264.9544,265.1027,264.4499,264.5291,35711.0
2023-08-18 12:30:00,267.39,268.01,267.31,267.49,76086.0,264.4697,265.083,264.3906,264.5686,76086.0
2023-08-18 13:00:00,267.42,267.72,266.72,267.3,27119.0,264.4994,264.7961,263.807,264.3807,27119.0
2023-08-18 13:30:00,267.39,267.7,267.08,267.61,20939.0,264.4697,264.7763,264.1631,264.6873,20939.0
2023-08-18 14:00:00,267.64,267.96,267.4,267.78,24904.0,264.717,265.0335,264.4796,264.8555,24904.0
2023-08-18 14:30:00,267.74,268.37,267.74,267.84,107817.0,264.8159,265.439,264.8159,264.9148,107817.0
2023-08-18 15:00:00,267.81,268.04,267.47,267.99,41944.0,264.8851,265.1126,264.5488,265.0632,41944.0
2023-08-18 15:30:00,267.98,268.86,267.66,268.04,690227.0,265.0533,265.9237,264.7368,265.1126,690227.0
2023-08-21 09:30:00,269.2,270.75,269.05,270.75,93021.0,266.26,267.793,266.1116,267.793,93021.0
2023-08-21 10:00:00,270.82,271.07,269.25,269.35,59328.0,267.8623,268.1095,266.3094,266.4083,59328.0
2023-08-21 10:30:00,269.17,269.79,269.17,269.32,54608.0,266.2303,266.8435,266.2303,266.3786,54608.0
2023-08-21 11:00:00,269.08,269.63,268.6,268.77,46563.0,266.1413,266.6853,265.6665,265.8347,46563.0
2023-08-21 11:30:00,268.74,269.15,268.51,268.78,55227.0,265.805,266.2105,265.5775,265.8445,55227.0
2023-08-21 12:00:00,268.71,269.83,268.71,269.83,37062.0,265.7753,266.8831,265.7753,266.8831,37062.0
2023-08-21 12:30:00,269.84,270.29,269.68,270.23,20974.0,266.893,267.338,266.7347,267.2787,20974.0
2023-08-21 13:00:00,270.25,270.89,269.99,270.68,37626.0,267.2985,267.9315,267.0413,267.7238,37626.0
2023-08-21 13:30:00,270.72,271.19,270.65,270.84,34863.0,267.7634,268.2282,267.6941,267.882,34863.0
2023-08-21 14:00:00,270.87,271.36,270.85,271.06,47831.0,267.9117,268.3964,267.8919,268.0996,47831.0
2023-08-21 14:30:00,271.15,271.68,271.06,271.5,45572.0,268.1887,268.7129,268.0996,268.5348,45572.0
2023-08-21 15:00:00,271.53,271.9,271.49,271.64,42991.0,268.5645,268.9305,268.5249,268.6733,42991.0
2023-08-21 15:30:00,271.63,272.09,271.52,271.67,161206.0,268.6634,269.1184,268.5546,268.703,161206.0
2023-08-22 09:30:00,273.34,273.45,271.9,271.98,57037.0,270.3547,270.4635,268.9305,269.0096,57037.0
2023-08-22 10:00:00,271.91,272.83,271.86,272.19,48429.0,268.9404,269.8503,268.8909,269.2173,48429.0
2023-08-22 10:30:00,272.03,272.78,271.5,272.72,31178.0,269.059,269.8009,268.5348,269.7415,31178.0
2023-08-22 11:00:00,272.74,272.81,272.12,272.32,41937.0,269.7613,269.8305,269.1481,269.3459,41937.0
2023-08-22 11:30:00,272.41,272.49,271.64,271.79,42448.0,269.4349,269.514,268.6733,268.8217,42448.0
2023-08-22 12:00:00,271.83,271.86,270.98,271.49,46414.0,268.8612,268.8909,268.0205,268.5249,46414.0
2023-08-22 12:30:00,271.54,272.15,271.34,271.73,61820.0,268.5744,269.1777,268.3766,268.7623,61820.0
2023-08-22 13:00:00,271.69,271.84,271.12,271.43,39300.0,268.7228,268.8711,268.159,268.4656,39300.0
2023-08-22 13:30:00,271.46,271.59,271.09,271.46,42909.0,268.4953,268.6239,268.1293,268.4953,42909.0
2023-08-22 14:00:00,271.44,271.82,271.17,271.8,32958.0,268.4755,268.8513,268.2084,268.8316,32958.0
2023-08-22 14:30:00,271.8,271.98,271.38,271.73,42941.0,268.8316,269.0096,268.4161,268.7623,42941.0
2023-08-22 15:00:00,271.71,272.3,271.52,271.59,43632.0,268.7425,269.3261,268.5546,268.6239,43632.0
2023-08-22 15:30:00,271.59,271.6,270.98,271.46,175504.0,268.6239,268.6337,268.0205,268.4953,175504.0
2023-08-23 09:30:00,272.16,273.72,272.16,273.48,50168.0,269.1876,270.7306,269.1876,270.4932,50168.0
2023-08-23 10:00:00,273.54,274.3,273.39,274.16,68157.0,270.5526,271.3043,270.4042,271.1658,68157.0
2023-08-23 10:30:00,274.1,275.03,274.05,274.98,25071.0,271.1064,272.0263,271.057,271.9768,25071.0
2023-08-23 11:00:00,275.1,275.28,274.72,275.17,24802.0,272.0955,272.2736,271.7197,272.1648,24802.0
2023-08-23 11:30:00,275.25,275.38,274.74,275.34,52372.0,272.2439,272.3725,271.7394,272.3329,52372.0
2023-08-23 12:00:00,275.36,275.37,274.96,275.03,17572.0,272.3527,272.3626,271.957,272.0263,17572.0
2023-08-23 12:30:00,275.09,275.44,274.97,275.09,28600.0,272.0856,272.4318,271.9669,272.0856,28600.0
2023-08-23 13:00:00,275.09,275.83,275.04,275.8,16404.0,272.0856,272.8175,272.0362,272.7879,16404.0
2023-08-23 13:30:00,275.87,276.17,275.85,276.04,19957.0,272.8571,273.1538,272.8373,273.0253,19957.0
2023-08-23 14:00:00,276.02,276.04,275.42,275.65,33319.0,273.0055,273.0253,272.412,272.6395,33319.0
2023-08-23 14:30:00,275.6,275.61,275.22,275.47,35952.0,272.5901,272.5999,272.2142,272.4615,35952.0
2023-08-23 15:00:00,275.45,275.84,275.25,275.84,44435.0,272.4417,272.8274,272.2439,272.8274,44435.0
2023-08-23 15:30:00,275.8,275.98,275.18,275.5,96054.0,272.7879,272.9659,272.1746,272.4911,96054.0
2023-08-24 09:30:00,277.42,277.87,275.59,276.3,106515.0,274.3902,274.8353,272.5802,273.2824,106515.0
2023-08-24 10:00:00,276.36,276.49,273.97,273.97,47661.0,273.3418,273.4703,270.9779,270.9779,47661.0
2023-08-24 10:30:00,273.86,274.11,273.32,273.54,29888.0,270.8691,271.1163,270.335,270.5526,29888.0
2023-08-24 11:00:00,273.49,273.5,272.67,273.05,48079.0,270.5031,270.513,269.6921,270.0679,48079.0
2023-08-24 11:30:00,272.96,272.96,271.96,271.98,41627.0,269.9789,269.9789,268.9898,269.0096,41627.0
2023-08-24 12:00:00,271.95,273.07,271.95,272.9,51913.0,268.9799,270.0877,268.9799,269.9195,51913.0
2023-08-24 12:30:00,272.83,273.55,272.83,272.94,15117.0,269.8503,270.5624,269.8503,269.9591,15117.0
2023-08-24 13:00:00,272.93,273.05,272.29,272.41,18092.0,269.9492,270.0679,269.3162,269.4349,18092.0
2023-08-24 13:30:00,272.38,272.77,272.35,272.42,18151.0,269.4052,269.791,269.3756,269.4448,18151.0
2023-08-24 14:00:00,272.66,273.0,272.33,272.41,32258.0,269.6822,270.0185,269.3558,269.4349,32258.0
2023-08-24 14:30:00,272.48,272.58,271.74,272.19,33305.0,269.5041,269.603,268.7722,269.2173,33305.0
2023-08-24 15:00:00,272.18,272.32,271.55,271.6,101328.0,269.2074,269.3459,268.5843,268.6337,101328.0
2023-08-24 15:30:00,271.62,271.74,270.43,270.43,200161.0,268.6535,268.7722,267.4765,267.4765,200161.0
2023-08-25 09:30:00,271.35,272.29,271.35,272.11,63034.0,268.3865,269.3162,268.3865,269.1382,63034.0
2023-08-25 10:00:00,272.05,273.85,270.92,271.23,92009.0,269.0788,270.8592,267.9612,268.2678,92009.0
2023-08-25 10:30:00,271.07,271.5,268.85,268.97,49139.0,268.1095,268.5348,265.9138,266.0325,49139.0
2023-08-25 11:00:00,268.95,270.7,268.82,270.65,115622.0,266.0127,267.7436,265.8841,267.6941,115622.0
2023-08-25 11:30:00,270.57,271.27,269.73,269.88,64028.0,267.615,268.3073,266.7842,266.9325,64028.0
2023-08-25 12:00:00,269.85,271.11,269.83,271.07,55422.0,266.9029,268.1491,266.8831,268.1095,55422.0
2023-08-25 12:30:00,271.1,271.37,270.59,271.17,22792.0,268.1392,268.4063,267.6348,268.2084,22792.0
2023-08-25 13:00:00,271.08,271.39,270.48,270.88,35487.0,268.1194,268.426,267.526,267.9216,35487.0
2023-08-25 13:30:00,270.86,271.12,270.37,271.12,22214.0,267.9018,268.159,267.4172,268.159,22214.0
2023-08-25 14:00:00,271.15,272.68,271.04,272.62,70723.0,268.1887,269.7019,268.0799,269.6426,70723.0
2023-08-25 14:30:00,272.73,272.93,272.2,272.89,61080.0,269.7514,269.9492,269.2272,269.9097,61080.0
2023-08-25 15:00:00,273.0,273.44,272.65,273.24,56590.0,270.0185,270.4536,269.6723,270.2558,56590.0
2023-08-25 15:30:00,273.22,273.33,272.34,272.63,101889.0,270.2361,270.3448,269.3657,269.6525,101889.0
2023-08-28 09:30:00,274.21,274.89,273.0,273.7,81177.0,271.2152,271.8878,270.0185,270.7108,81177.0
2023-08-28 10:00:00,273.72,274.44,273.48,274.35,39728.0,270.7306,271.4427,270.4932,271.3537,39728.0
2023-08-28 10:30:00,274.44,274.45,272.99,273.57,39226.0,271.4427,271.4526,270.0086,270.5822,39226.0
2023-08-28 11:00:00,273.57,273.63,273.05,273.25,53346.0,270.5822,270.6416,270.0679,270.2657,53346.0
2023-08-28 11:30:00,273.25,273.71,272.82,273.32,66004.0,270.2657,270.7207,269.8404,270.335,66004.0
2023-08-28 12:00:00,273.31,273.4,272.93,273.14,47919.0,270.3251,270.4141,269.9492,270.1569,47919.0
2023-08-28 12:30:00,273.13,274.2,272.97,274.19,43252.0,270.147,271.2053,269.9888,271.1955,43252.0
2023-08-28 13:00:00,274.19,274.7,274.16,274.42,45767.0,271.1955,271.6999,271.1658,271.4229,45767.0
2023-08-28 13:30:00,274.48,274.55,273.0,273.15,43317.0,271.4823,271.5515,270.0185,270.1668,43317.0
2023-08-28 14:00:00,273.16,273.47,273.07,273.34,37328.0,270.1767,270.4833,270.0877,270.3547,37328.0
2023-08-28 14:30:00,273.34,273.88,273.13,273.82,58588.0,270.3547,270.8888,270.147,270.8295,58588.0
2023-08-28 15:00:00,273.85,274.18,273.46,273.74,51980.0,270.8592,271.1856,270.4734,270.7504,51980.0
2023-08-28 15:30:00,273.75,274.83,273.62,274.42,76852.0,270.7603,271.8285,270.6317,271.4229,76852.0
2023-08-29 09:30:00,274.43,275.63,274.03,275.33,54366.0,271.4328,272.6197,271.0372,272.323,54366.0
2023-08-29 10:00:00,275.46,277.49,275.46,277.48,115419.0,272.4516,274.4594,272.4516,274.4495,115419.0
2023-08-29 10:30:00,277.57,278.11,277.42,277.64,54428.0,274.5385,275.0726,274.3902,274.6078,54428.0
2023-08-29 11:00:00,277.69,278.49,277.69,278.38,48514.0,274.6572,275.4485,274.6572,275.3397,48514.0
2023-08-29 11:30:00,278.42,279.21,278.42,278.96,45498.0,275.3793,276.1606,275.3793,275.9134,45498.0
2023-08-29 12:00:00,278.97,279.35,278.75,279.3,26771.0,275.9233,276.2991,275.7057,276.2496,26771.0
2023-08-29 12:30:00,279.25,279.34,278.87,279.06,28964.0,276.2002,276.2892,275.8243,276.0123,28964.0
2023-08-29 13:00:00,279.1,279.28,278.93,279.11,19184.0,276.0518,276.2299,275.8837,276.0617,19184.0
2023-08-29 13:30:00,279.21,279.52,278.78,279.07,33230.0,276.1606,276.4672,275.7353,276.0222,33230.0
2023-08-29 14:00:00,279.04,279.51,278.98,279.44,38112.0,275.9925,276.4574,275.9331,276.3881,38112.0
2023-08-29 14:30:00,279.47,279.71,279.37,279.46,32770.0,276.4178,276.6552,276.3189,276.4079,32770.0
2023-08-29 15:00:00,279.48,280.0,279.31,279.95,37282.0,276.4277,276.942,276.2595,276.8925,37282.0
2023-08-29 15:30:00,279.92,280.02,279.54,279.81,142831.0,276.8629,276.9618,276.487,276.7541,142831.0
2023-08-30 09:30:00,279.86,281.25,279.76,281.13,62631.0,276.8035,278.1784,276.7046,278.0597,62631.0
2023-08-30 10:00:00,281.17,281.79,279.54,280.0,34507.0,278.0992,278.7125,276.487,276.942,34507.0
2023-08-30 10:30:00,280.21,281.26,280.07,281.2,27288.0,277.1497,278.1882,277.0112,278.1289,27288.0
2023-08-30 11:00:00,281.17,281.29,280.71,281.03,26470.0,278.0992,278.2179,277.6442,277.9608,26470.0
2023-08-30 11:30:00,281.08,281.6,281.05,281.55,29570.0,278.0102,278.5245,277.9805,278.4751,29570.0
2023-08-30 12:00:00,281.53,281.91,281.42,281.75,37856.0,278.4553,278.8311,278.3465,278.6729,37856.0
2023-08-30 12:30:00,281.78,282.05,281.52,281.79,16715.0,278.7026,278.9696,278.4454,278.7125,16715.0
2023-08-30 13:00:00,281.76,281.84,281.53,281.53,13919.0,278.6828,278.7619,278.4553,278.4553,13919.0
2023-08-30 13:30:00,281.56,281.87,281.09,281.37,22141.0,278.485,278.7916,278.0201,278.297,22141.0
2023-08-30 14:00:00,281.43,281.43,280.79,280.95,37296.0,278.3564,278.3564,277.7234,277.8816,37296.0
2023-08-30 14:30:00,280.88,281.83,280.88,281.76,22418.0,277.8124,278.752,277.8124,278.6828,22418.0
2023-08-30 15:00:00,281.78,281.91,281.39,281.49,32755.0,278.7026,278.8311,278.3168,278.4157,32755.0
2023-08-30 15:30:00,281.46,281.7,281.19,281.6,59740.0,278.3861,278.6234,278.119,278.5245,59740.0
2023-08-31 09:30:00,281.95,282.93,281.94,282.82,49358.0,278.8707,279.84,278.8608,279.7312,49358.0
2023-08-31 10:00:00,282.91,283.37,282.48,283.34,46358.0,279.8202,280.2752,279.3949,280.2455,46358.0
2023-08-31 10:30:00,283.32,283.47,282.62,283.1,22981.0,280.2257,280.3741,279.5334,280.0081,22981.0
2023-08-31 11:00:00,283.1,283.19,282.49,282.86,13996.0,280.0081,280.0972,279.4048,279.7708,13996.0
2023-08-31 11:30:00,282.79,282.98,282.5,282.84,34612.0,279.7015,279.8895,279.4147,279.751,34612.0
2023-08-31 12:00:00,282.8,283.02,282.05,282.29,34961.0,279.7114,279.929,278.9696,279.207,34961.0
2023-08-31 12:30:00,282.27,282.42,281.55,281.98,43160.0,279.1872,279.3356,278.4751,278.9004,43160.0
2023-08-31 13:00:00,281.97,282.64,281.94,282.57,9887.0,278.8905,279.5532,278.8608,279.4839,9887.0
2023-08-31 13:30:00,282.66,282.76,282.2,282.37,28860.0,279.573,279.6719,279.118,279.2861,28860.0
2023-08-31 14:00:00,282.43,283.04,282.43,282.93,31821.0,279.3455,279.9488,279.3455,279.84,31821.0
2023-08-31 14:30:00,282.85,282.92,282.32,282.37,24892.0,279.7609,279.8301,279.2367,279.2861,24892.0
2023-08-31 15:00:00,282.37,282.82,282.37,282.68,50981.0,279.2861,279.7312,279.2861,279.5927,50981.0
2023-08-31 15:30:00,282.66,283.0,281.85,281.87,287157.0,279.573,279.9092,278.7718,278.7916,287157.0
2023-09-01 09:30:00,283.93,284.09,281.69,282.65,50109.0,280.8291,280.9873,278.6135,279.5631,50109.0
2023-09-01 10:00:00,282.48,283.25,281.88,283.0,33053.0,279.3949,280.1565,278.8015,279.9092,33053.0
2023-09-01 10:30:00,282.85,282.85,281.45,281.59,41566.0,279.7609,279.7609,278.3762,278.5146,41566.0
2023-09-01 11:00:00,281.6,282.11,281.52,281.82,9787.0,278.5245,279.029,278.4454,278.7421,9787.0
2023-09-01 11:30:00,281.88,281.98,281.05,281.16,50175.0,278.8015,278.9004,277.9805,278.0893,50175.0
2023-09-01 12:00:00,281.2,281.79,281.13,281.69,23826.0,278.1289,278.7125,278.0597,278.6135,23826.0
2023-09-01 12:30:00,281.84,282.0,281.37,281.88,26892.0,278.7619,278.9202,278.297,278.8015,26892.0
2023-09-01 13:00:00,281.93,281.99,281.51,281.52,10316.0,278.8509,278.9103,278.4355,278.4454,10316.0
2023-09-01 13:30:00,281.42,281.69,281.26,281.64,14200.0,278.3465,278.6135,278.1882,278.5641,14200.0
2023-09-01 14:00:00,281.63,281.7,280.97,281.11,9115.0,278.5542,278.6234,277.9014,278.0399,9115.0
2023-09-01 14:30:00,281.09,281.48,280.91,281.48,48682.0,278.0201,278.4058,277.8421,278.4058,48682.0
2023-09-01 15:00:00,281.47,281.85,281.34,281.84,148334.0,278.3959,278.7718,278.2674,278.7619,148334.0
2023-09-01 15:30:00,281.84,282.11,281.51,282.01,62592.0,278.7619,279.029,278.4355,278.9301,62592.0
2023-09-05 09:30:00,281.39,281.67,280.62,280.86,67004.0,278.3168,278.5938,277.5552,277.7926,67004.0
2023-09-05 10:00:00,280.75,281.84,280.6,281.47,266569.0,277.6838,278.7619,277.5354,278.3959,266569.0
2023-09-05 10:30:00,281.37,282.14,281.17,281.94,31978.0,278.297,279.0586,278.0992,278.8608,31978.0
2023-09-05 11:00:00,281.98,282.89,281.98,282.24,46191.0,278.9004,279.8004,278.9004,279.1575,46191.0
2023-09-05 11:30:00,282.25,282.31,281.83,282.05,11417.0,279.1674,279.2268,278.752,278.9696,11417.0
2023-09-05 12:00:00,282.2,282.52,282.04,282.31,25504.0,279.118,279.4345,278.9597,279.2268,25504.0
2023-09-05 12:30:00,282.36,282.65,282.35,282.39,20686.0,279.2762,279.5631,279.2663,279.3059,20686.0
2023-09-05 13:00:00,282.41,282.41,282.01,282.04,10980.0,279.3257,279.3257,278.9301,278.9597,10980.0
2023-09-05 13:30:00,281.99,282.45,281.98,282.45,13672.0,278.9103,279.3652,278.9004,279.3652,13672.0
2023-09-05 14:00:00,282.48,282.89,282.29,282.86,20225.0,279.3949,279.8004,279.207,279.7708,20225.0
2023-09-05 14:30:00,282.87,283.0,282.59,282.98,20009.0,279.7807,279.9092,279.5037,279.8895,20009.0
2023-09-05 15:00:00,282.99,282.99,282.29,282.43,36772.0,279.8993,279.8993,279.207,279.3455,36772.0
2023-09-05 15:30:00,282.42,282.81,282.15,282.2,75376.0,279.3356,279.7213,279.0685,279.118,75376.0
2023-09-06 09:30:00,281.39,281.88,280.87,281.24,67022.0,278.3168,278.8015,277.8025,278.1685,67022.0
2023-09-06 10:00:00,281.1,281.22,279.31,279.31,34916.0,278.03,278.1487,276.2595,276.2595,34916.0
2023-09-06 10:30:00,279.19,279.77,279.14,279.2,25098.0,276.1408,276.7145,276.0914,276.1507,25098.0
2023-09-06 11:00:00,279.03,279.33,278.71,279.31,45219.0,275.9826,276.2793,275.6661,276.2595,45219.0
2023-09-06 11:30:00,279.36,279.51,279.06,279.2,17994.0,276.309,276.4574,276.0123,276.1507,17994.0
2023-09-06 12:00:00,279.13,279.24,278.55,278.55,9724.0,276.0815,276.1903,275.5078,275.5078,9724.0
2023-09-06 12:30:00,278.46,278.54,278.04,278.23,32718.0,275.4188,275.4979,275.0034,275.1913,32718.0
2023-09-06 13:00:00,278.18,278.83,277.99,278.74,34037.0,275.1419,275.7848,274.954,275.6958,34037.0
2023-09-06 13:30:00,278.74,279.07,278.6,279.0,19006.0,275.6958,276.0222,275.5573,275.9529,19006.0
2023-09-06 14:00:00,278.81,279.07,278.69,279.06,15176.0,275.765,276.0222,275.6463,276.0123,15176.0
2023-09-06 14:30:00,279.04,279.34,279.04,279.08,66272.0,275.9925,276.2892,275.9925,276.0321,66272.0
2023-09-06 15:00:00,279.12,279.24,278.68,278.9,24776.0,276.0716,276.1903,275.6364,275.854,24776.0
2023-09-06 15:30:00,278.9,279.59,278.88,279.43,135127.0,275.854,276.5365,275.8342,276.3782,135127.0
2023-09-07 09:30:00,276.09,277.09,275.62,276.39,84740.0,273.0747,274.0638,272.6098,273.3714,84740.0
2023-09-07 10:00:00,276.38,277.07,275.86,276.66,66581.0,273.3615,274.044,272.8472,273.6385,66581.0
2023-09-07 10:30:00,276.7,277.89,276.2,277.38,223226.0,273.678,274.855,273.1835,274.3506,223226.0
2023-09-07 11:00:00,277.25,277.79,277.22,277.23,23296.0,274.222,274.7561,274.1924,274.2023,23296.0
2023-09-07 11:30:00,277.25,277.8,276.76,276.82,33994.0,274.222,274.766,273.7374,273.7967,33994.0
2023-09-07 12:00:00,276.83,277.92,276.8,277.83,52770.0,273.8066,274.8847,273.777,274.7957,52770.0
2023-09-07 12:30:00,277.83,277.96,277.41,277.46,29221.0,274.7957,274.9243,274.3803,274.4297,29221.0
2023-09-07 13:00:00,277.4,277.9,277.32,277.79,15848.0,274.3704,274.8649,274.2913,274.7561,15848.0
2023-09-07 13:30:00,277.92,278.22,277.59,278.15,22439.0,274.8847,275.1814,274.5583,275.1122,22439.0
2023-09-07 14:00:00,278.13,278.34,277.75,277.75,55578.0,275.0924,275.3001,274.7166,274.7166,55578.0
2023-09-07 14:30:00,277.69,278.38,277.59,278.31,34016.0,274.6572,275.3397,274.5583,275.2705,34016.0
2023-09-07 15:00:00,278.38,278.41,277.83,278.25,28043.0,275.3397,275.3694,274.7957,275.2111,28043.0
2023-09-07 15:30:00,278.23,278.69,277.98,278.23,86123.0,275.1913,275.6463,274.9441,275.1913,86123.0
2023-09-08 09:30:00,278.0,279.66,278.0,278.9,67111.0,274.9638,276.6057,274.9638,275.854,67111.0
2023-09-08 10:00:00,279.05,279.88,278.96,279.75,26350.0,276.0024,276.8233,275.9134,276.6947,26350.0
2023-09-08 10:30:00,279.9,279.95,278.68,278.68,30259.0,276.8431,276.8925,275.6364,275.6364,30259.0
2023-09-08 11:00:00,278.56,279.59,278.47,279.54,19640.0,275.5177,276.5365,275.4287,276.487,19640.0
2023-09-08 11:30:00,279.55,279.87,279.28,279.32,21982.0,276.4969,276.8134,276.2299,276.2694,21982.0
2023-09-08 12:00:00,279.32,279.63,279.11,279.36,28822.0,276.2694,276.576,276.0617,276.309,28822.0
2023-09-08 12:30:00,279.25,279.25,278.69,279.04,126500.0,276.2002,276.2002,275.6463,275.9925,126500.0
2023-09-08 13:00:00,279.1,279.24,278.69,278.98,23587.0,276.0518,276.1903,275.6463,275.9331,23587.0
2023-09-08 13:30:00,279.08,279.16,278.84,279.05,21239.0,276.0321,276.1112,275.7947,276.0024,21239.0
2023-09-08 14:00:00,279.05,279.3,278.24,278.5,38622.0,276.0024,276.2496,275.2012,275.4584,38622.0
2023-09-08 14:30:00,278.48,278.64,278.11,278.12,30292.0,275.4386,275.5969,275.0726,275.0825,30292.0
2023-09-08 15:00:00,278.1,278.23,277.79,277.91,35000.0,275.0628,275.1913,274.7561,274.8748,35000.0
2023-09-08 15:30:00,277.92,278.58,277.9,278.5,47499.0,274.8847,275.5375,274.8649,275.4584,47499.0
2023-09-11 09:30:00,280.22,281.1,279.7,279.81,88313.0,277.1596,278.03,276.6453,276.7541,88313.0
2023-09-11 10:00:00,279.84,280.18,279.41,280.04,67539.0,276.7838,277.12,276.3584,276.9816,67539.0
2023-09-11 10:30:00,279.8,280.18,279.45,279.6,17794.0,276.7442,277.12,276.398,276.5464,17794.0
2023-09-11 11:00:00,279.73,280.46,279.58,280.36,34269.0,276.675,277.397,276.5266,277.2981,34269.0
2023-09-11 11:30:00,280.23,280.4,279.9,279.97,23491.0,277.1695,277.3376,276.8431,276.9123,23491.0
2023-09-11 12:00:00,279.99,280.47,279.96,280.42,140629.0,276.9321,277.4069,276.9024,277.3574,140629.0
2023-09-11 12:30:00,280.5,280.5,280.09,280.35,10544.0,277.4365,277.4365,277.031,277.2882,10544.0
2023-09-11 13:00:00,280.28,280.89,280.23,280.89,10488.0,277.2189,277.8223,277.1695,277.8223,10488.0
2023-09-11 13:30:00,280.94,281.33,280.94,281.27,22197.0,277.8717,278.2575,277.8717,278.1981,22197.0
2023-09-11 14:00:00,281.31,281.45,281.04,281.41,23047.0,278.2377,278.3762,277.9706,278.3366,23047.0
2023-09-11 14:30:00,281.45,281.53,281.27,281.37,45962.0,278.3762,278.4553,278.1981,278.297,45962.0
2023-09-11 15:00:00,281.42,281.67,281.25,281.64,34315.0,278.3465,278.5938,278.1784,278.5641,34315.0
2023-09-11 15:30:00,281.64,281.71,281.14,281.43,65205.0,278.5641,278.6333,278.0696,278.3564,65205.0
2023-09-12 09:30:00,279.96,280.66,279.75,280.56,63877.0,276.9024,277.5948,276.6947,277.4959,63877.0
2023-09-12 10:00:00,280.37,280.65,279.56,279.61,45435.0,277.308,277.5849,276.5068,276.5563,45435.0
2023-09-12 10:30:00,279.59,279.86,279.01,279.03,31043.0,276.5365,276.8035,275.9628,275.9826,31043.0
2023-09-12 11:00:00,278.92,279.37,278.66,279.07,25752.0,275.8738,276.3189,275.6166,276.0222,25752.0
2023-09-12 11:30:00,279.07,279.41,279.07,279.22,30851.0,276.0222,276.3584,276.0222,276.1705,30851.0
2023-09-12 12:00:00,279.28,279.61,279.28,279.45,19975.0,276.2299,276.5563,276.2299,276.398,19975.0
2023-09-12 12:30:00,279.3,279.63,279.16,279.31,20224.0,276.2496,276.576,276.1112,276.2595,20224.0
2023-09-12 13:00:00,279.28,280.18,279.23,280.04,146338.0,276.2299,277.12,276.1804,276.9816,146338.0
2023-09-12 13:30:00,280.14,280.15,278.83,279.02,13391.0,277.0805,277.0904,275.7848,275.9727,13391.0
2023-09-12 14:00:00,278.94,279.09,278.66,278.82,21461.0,275.8936,276.0419,275.6166,275.7749,21461.0
2023-09-12 14:30:00,278.76,279.05,278.23,278.28,36172.0,275.7155,276.0024,275.1913,275.2408,36172.0
2023-09-12 15:00:00,278.2,278.29,277.94,278.1,39768.0,275.1617,275.2507,274.9045,275.0628,39768.0
2023-09-12 15:30:00,278.14,278.49,278.06,278.27,82505.0,275.1023,275.4485,275.0232,275.2309,82505.0
2023-09-13 09:30:00,277.83,279.35,277.83,279.06,59088.0,274.7957,276.2991,274.7957,276.0123,59088.0
2023-09-13 10:00:00,279.07,279.07,277.42,278.57,54874.0,276.0222,276.0222,274.3902,275.5276,54874.0
2023-09-13 10:30:00,278.57,279.26,278.57,279.08,68508.0,275.5276,276.2101,275.5276,276.0321,68508.0
2023-09-13 11:00:00,279.22,279.62,279.05,279.62,31889.0,276.1705,276.5662,276.0024,276.5662,31889.0
2023-09-13 11:30:00,279.69,279.7,278.88,279.49,19035.0,276.6354,276.6453,275.8342,276.4376,19035.0
2023-09-13 12:00:00,279.47,279.74,279.17,279.66,24294.0,276.4178,276.6848,276.1211,276.6057,24294.0
2023-09-13 12:30:00,279.79,279.83,279.34,279.66,13679.0,276.7343,276.7739,276.2892,276.6057,13679.0
2023-09-13 13:00:00,279.67,279.91,279.55,279.74,17259.0,276.6156,276.853,276.4969,276.6848,17259.0
2023-09-13 13:30:00,279.67,280.07,279.67,279.87,28831.0,276.6156,277.0112,276.6156,276.8134,28831.0
2023-09-13 14:00:00,279.92,279.94,279.43,279.66,34213.0,276.8629,276.8827,276.3782,276.6057,34213.0
2023-09-13 14:30:00,279.68,279.68,278.56,279.09,22068.0,276.6255,276.6255,275.5177,276.0419,22068.0
2023-09-13 15:00:00,279.05,279.05,278.4,278.98,170826.0,276.0024,276.0024,275.3595,275.9331,170826.0
2023-09-13 15:30:00,279.0,279.34,278.92,279.07,81308.0,275.9529,276.2892,275.8738,276.0222,81308.0
2023-09-14 09:30:00,280.31,280.61,278.99,279.72,57820.0,277.2486,277.5453,275.943,276.6651,57820.0
2023-09-14 10:00:00,279.82,279.82,278.86,279.63,81809.0,276.764,276.764,275.8145,276.576,81809.0
2023-09-14 10:30:00,279.59,280.78,279.59,280.63,9357.0,276.5365,277.7135,276.5365,277.5651,9357.0
2023-09-14 11:00:00,280.65,281.16,280.65,280.76,17982.0,277.5849,278.0893,277.5849,277.6937,17982.0
2023-09-14 11:30:00,280.74,280.97,280.17,280.96,31467.0,277.6739,277.9014,277.1101,277.8915,31467.0
2023-09-14 12:00:00,280.95,281.37,280.75,280.87,33714.0,277.8816,278.297,277.6838,277.8025,33714.0
2023-09-14 12:30:00,280.89,281.36,280.63,281.34,17551.0,277.8223,278.2871,277.5651,278.2674,17551.0
2023-09-14 13:00:00,281.31,281.31,280.94,281.05,13071.0,278.2377,278.2377,277.8717,277.9805,13071.0
2023-09-14 13:30:00,281.1,281.3,280.96,280.99,51604.0,278.03,278.2278,277.8915,277.9212,51604.0
2023-09-14 14:00:00,280.94,281.03,280.78,280.79,13564.0,277.8717,277.9608,277.7135,277.7234,13564.0
2023-09-14 14:30:00,280.69,281.19,280.68,281.19,25040.0,277.6245,278.119,277.6146,278.119,25040.0
2023-09-14 15:00:00,281.2,281.92,280.98,280.98,315392.0,278.1289,278.841,277.9113,277.9113,315392.0
2023-09-14 15:30:00,280.97,281.17,280.77,280.89,292006.0,277.9014,278.0992,277.7036,277.8223,292006.0
2023-09-15 09:30:00,280.24,280.27,278.28,278.67,85819.0,277.1794,277.2091,275.2408,275.6265,85819.0
2023-09-15 10:00:00,278.79,278.92,277.92,278.32,40333.0,275.7452,275.8738,274.8847,275.2804,40333.0
2023-09-15 10:30:00,278.25,278.46,277.28,277.28,28250.0,275.2111,275.4188,274.2517,274.2517,28250.0
2023-09-15 11:00:00,277.21,277.65,277.08,277.41,84346.0,274.1825,274.6177,274.0539,274.3803,84346.0
2023-09-15 11:30:00,277.33,277.75,277.2,277.53,44188.0,274.3012,274.7166,274.1726,274.499,44188.0
2023-09-15 12:00:00,277.6,277.73,277.43,277.51,28882.0,274.5682,274.6968,274.4001,274.4792,28882.0
2023-09-15 12:30:00,277.52,278.02,277.48,277.88,19850.0,274.4891,274.9836,274.4495,274.8452,19850.0
2023-09-15 13:00:00,277.92,277.94,276.53,276.53,37564.0,274.8847,274.9045,273.5099,273.5099,37564.0
2023-09-15 13:30:00,276.55,276.96,276.29,276.76,23098.0,273.5297,273.9352,273.2725,273.7374,23098.0
2023-09-15 14:00:00,276.73,276.75,276.22,276.25,33288.0,273.7077,273.7275,273.2033,273.233,33288.0
2023-09-15 14:30:00,276.26,276.63,276.18,276.55,60431.0,273.2428,273.6088,273.1637,273.5297,60431.0
2023-09-15 15:00:00,276.48,276.8,276.23,276.7,45042.0,273.4604,273.777,273.2132,273.678,45042.0
2023-09-15 15:30:00,276.75,276.92,276.26,276.54,189212.0,273.7275,273.8956,273.2428,273.5198,189212.0
2023-09-18 09:30:00,275.85,277.01,275.69,276.56,90733.0,272.8373,273.9847,272.6791,273.5396,90733.0
2023-09-18 10:00:00,276.39,277.14,276.24,276.78,69773.0,273.3714,274.1132,273.2231,273.7572,69773.0
2023-09-18 10:30:00,276.72,276.78,276.1,276.62,69453.0,273.6978,273.7572,273.0846,273.5989,69453.0
2023-09-18 11:00:00,276.72,277.05,276.43,276.98,49249.0,273.6978,274.0242,273.411,273.955,49249.0
2023-09-18 11:30:00,277.05,277.49,277.03,277.41,56064.0,274.0242,274.4594,274.0044,274.3803,56064.0
2023-09-18 12:00:00,277.42,277.54,277.05,277.47,26748.0,274.3902,274.5089,274.0242,274.4396,26748.0
2023-09-18 12:30:00,277.56,277.64,277.33,277.34,77860.0,274.5287,274.6078,274.3012,274.3111,77860.0
2023-09-18 13:00:00,277.32,277.5,277.09,277.36,53146.0,274.2913,274.4693,274.0638,274.3308,53146.0
2023-09-18 13:30:00,277.4,277.61,277.24,277.27,51651.0,274.3704,274.5781,274.2121,274.2418,51651.0
2023-09-18 14:00:00,277.32,277.45,277.07,277.1,19535.0,274.2913,274.4199,274.044,274.0737,19535.0
2023-09-18 14:30:00,277.15,277.33,276.38,276.6,32914.0,274.1231,274.3012,273.3615,273.5791,32914.0
2023-09-18 15:00:00,276.54,276.82,276.46,276.7,40352.0,273.5198,273.7967,273.4407,273.678,40352.0
2023-09-18 15:30:00,276.62,276.87,276.36,276.8,138948.0,273.5989,273.8462,273.3418,273.777,138948.0
2023-09-19 09:30:00,275.88,276.25,275.12,275.12,52267.0,272.867,273.233,272.1153,272.1153,52267.0
2023-09-19 10:00:00,275.05,275.16,274.54,274.93,54711.0,272.0461,272.1549,271.5416,271.9274,54711.0
2023-09-19 10:30:00,274.87,274.91,274.09,274.17,52928.0,271.868,271.9076,271.0965,271.1757,52928.0
2023-09-19 11:00:00,274.14,274.48,274.12,274.45,17020.0,271.146,271.4823,271.1262,271.4526,17020.0
2023-09-19 11:30:00,274.44,274.69,274.31,274.66,11271.0,271.4427,271.69,271.3141,271.6603,11271.0
2023-09-19 12:00:00,274.62,274.7,274.28,274.56,31812.0,271.6208,271.6999,271.2845,271.5614,31812.0
2023-09-19 12:30:00,274.57,274.79,274.19,274.77,16448.0,271.5713,271.7889,271.1955,271.7691,16448.0
2023-09-19 13:00:00,274.78,275.32,274.78,275.11,11301.0,271.779,272.3131,271.779,272.1054,11301.0
2023-09-19 13:30:00,275.34,276.02,275.29,275.93,16923.0,272.3329,273.0055,272.2834,272.9165,16923.0
2023-09-19 14:00:00,276.02,276.15,275.8,275.83,75602.0,273.0055,273.1341,272.7879,272.8175,75602.0
2023-09-19 14:30:00,275.9,276.64,275.71,275.71,31724.0,272.8868,273.6187,272.6989,272.6989,31724.0
2023-09-19 15:00:00,275.63,276.13,275.63,276.06,30986.0,272.6197,273.1143,272.6197,273.045,30986.0
2023-09-19 15:30:00,276.08,276.59,275.93,276.3,51686.0,273.0648,273.5692,272.9165,273.2824,51686.0
2023-09-20 09:30:00,276.86,277.23,276.32,276.93,60653.0,273.8363,274.2023,273.3022,273.9055,60653.0
2023-09-20 10:00:00,276.85,277.06,276.11,276.29,20460.0,273.8264,274.0341,273.0945,273.2725,20460.0
2023-09-20 10:30:00,276.27,276.54,276.04,276.13,20749.0,273.2527,273.5198,273.0253,273.1143,20749.0
2023-09-20 11:00:00,276.09,276.28,275.63,275.74,46626.0,273.0747,273.2626,272.6197,272.7285,46626.0
2023-09-20 11:30:00,275.73,276.29,275.62,276.28,26833.0,272.7186,273.2725,272.6098,273.2626,26833.0
2023-09-20 12:00:00,276.28,276.33,276.05,276.3,16233.0,273.2626,273.3121,273.0351,273.2824,16233.0
2023-09-20 12:30:00,276.28,276.42,276.18,276.42,23303.0,273.2626,273.4011,273.1637,273.4011,23303.0
2023-09-20 13:00:00,276.4,276.44,276.11,276.22,15634.0,273.3813,273.4209,273.0945,273.2033,15634.0
2023-09-20 13:30:00,276.17,276.34,275.84,276.24,78848.0,273.1538,273.322,272.8274,273.2231,78848.0
2023-09-20 14:00:00,276.17,276.18,274.81,275.66,71675.0,273.1538,273.1637,271.8087,272.6494,71675.0
2023-09-20 14:30:00,275.72,276.55,274.99,275.21,77119.0,272.7087,273.5297,271.9867,272.2043,77119.0
2023-09-20 15:00:00,275.16,275.49,273.93,274.33,76722.0,272.1549,272.4813,270.9383,271.3339,76722.0
2023-09-20 15:30:00,274.37,274.43,272.48,272.5,209117.0,271.3735,271.4328,269.5041,269.5239,209117.0
2023-09-21 09:30:00,270.05,270.42,268.77,268.77,234951.0,267.1007,267.4666,265.8347,265.8347,234951.0
2023-09-21 10:00:00,268.7,269.92,268.58,269.29,75931.0,265.7654,266.9721,265.6467,266.349,75931.0
2023-09-21 10:30:00,269.21,270.17,269.09,269.27,62845.0,266.2698,267.2194,266.1512,266.3292,62845.0
2023-09-21 11:00:00,269.3,269.61,268.79,268.82,33774.0,266.3589,266.6655,265.8544,265.8841,33774.0
2023-09-21 11:30:00,268.87,269.29,268.81,268.89,67630.0,265.9336,266.349,265.8742,265.9533,67630.0
2023-09-21 12:00:00,268.83,268.86,268.47,268.69,45635.0,265.894,265.9237,265.5379,265.7555,45635.0
2023-09-21 12:30:00,268.74,269.19,268.63,268.84,20802.0,265.805,266.2501,265.6962,265.9039,20802.0
2023-09-21 13:00:00,268.78,269.71,268.77,269.64,33750.0,265.8445,266.7644,265.8347,266.6951,33750.0
2023-09-21 13:30:00,269.68,269.8,269.42,269.48,23474.0,266.7347,266.8534,266.4776,266.5369,23474.0
2023-09-21 14:00:00,269.56,269.56,268.66,268.66,29017.0,266.616,266.616,265.7259,265.7259,29017.0
2023-09-21 14:30:00,268.63,269.02,268.49,268.49,73249.0,265.6962,266.0819,265.5577,265.5577,73249.0
2023-09-21 15:00:00,268.48,268.68,267.86,267.95,54438.0,265.5478,265.7456,264.9346,265.0236,54438.0
2023-09-21 15:30:00,267.95,268.21,267.37,267.38,83354.0,265.0236,265.2808,264.4499,264.4598,83354.0
2023-09-22 09:30:00,268.61,268.83,267.83,268.53,60773.0,265.6764,265.894,264.9049,265.5973,60773.0
2023-09-22 10:00:00,268.62,268.95,268.03,268.69,52450.0,265.6863,266.0127,265.1027,265.7555,52450.0
2023-09-22 10:30:00,268.79,269.92,268.79,269.85,69259.0,265.8544,266.9721,265.8544,266.9029,69259.0
2023-09-22 11:00:00,269.86,269.96,269.4,269.93,34746.0,266.9127,267.0117,266.4578,266.982,34746.0
2023-09-22 11:30:00,269.86,270.06,269.22,269.22,91925.0,266.9127,267.1106,266.2797,266.2797,91925.0
2023-09-22 12:00:00,269.15,269.75,269.11,269.58,29266.0,266.2105,266.8039,266.1709,266.6358,29266.0
2023-09-22 12:30:00,269.64,269.9,269.56,269.67,113187.0,266.6951,266.9523,266.616,266.7248,113187.0
2023-09-22 13:00:00,269.67,269.67,268.42,268.52,52243.0,266.7248,266.7248,265.4885,265.5874,52243.0
2023-09-22 13:30:00,268.51,268.53,267.93,268.13,39415.0,265.5775,265.5973,265.0038,265.2016,39415.0
2023-09-22 14:00:00,268.09,268.12,267.12,267.6,58953.0,265.1621,265.1917,264.2027,264.6774,58953.0
2023-09-22 14:30:00,267.57,267.75,267.33,267.57,57943.0,264.6478,264.8258,264.4104,264.6478,57943.0
2023-09-22 15:00:00,267.56,269.12,267.56,268.67,69249.0,264.6379,266.1808,264.6379,265.7357,69249.0
2023-09-22 15:30:00,268.73,268.81,266.97,267.19,136665.0,265.7951,265.8742,264.0543,264.2719,136665.0
2023-09-25 09:30:00,266.62,267.82,265.88,267.61,90023.0,263.7081,264.895,262.9762,264.6873,90023.0
2023-09-25 10:00:00,267.67,267.74,266.74,266.98,114136.0,264.7467,264.8159,263.8268,264.0642,114136.0
2023-09-25 10:30:00,266.89,267.46,266.63,266.63,43619.0,263.9752,264.539,263.718,263.718,43619.0
2023-09-25 11:00:00,266.64,268.37,266.64,267.95,55695.0,263.7279,265.439,263.7279,265.0236,55695.0
2023-09-25 11:30:00,267.98,268.45,267.91,268.09,29110.0,265.0533,265.5181,264.984,265.1621,29110.0
2023-09-25 12:00:00,268.09,268.7,267.91,268.6,23028.0,265.1621,265.7654,264.984,265.6665,23028.0
2023-09-25 12:30:00,268.57,268.59,267.57,267.86,32283.0,265.6368,265.6566,264.6478,264.9346,32283.0
2023-09-25 13:00:00,267.84,268.44,267.69,267.85,72485.0,264.9148,265.5083,264.7664,264.9247,72485.0
2023-09-25 13:30:00,267.85,268.13,267.6,268.12,20067.0,264.9247,265.2016,264.6774,265.1917,20067.0
2023-09-25 14:00:00,268.13,268.32,267.81,267.91,53395.0,265.2016,265.3896,264.8851,264.984,53395.0
2023-09-25 14:30:00,267.87,268.29,267.6,267.67,511320.0,264.9445,265.3599,264.6774,264.7467,511320.0
2023-09-25 15:00:00,267.66,268.03,267.09,267.82,70939.0,264.7368,265.1027,264.173,264.895,70939.0
2023-09-25 15:30:00,267.82,268.63,267.72,268.62,137203.0,264.895,265.6962,264.7961,265.6863,137203.0
2023-09-26 09:30:00,266.3,266.62,265.09,265.11,80453.0,263.9047,264.2218,262.7056,262.7254,80453.0
2023-09-26 10:00:00,265.1,265.42,264.33,264.99,92663.0,262.7155,263.0326,261.9524,262.6065,92663.0
2023-09-26 10:30:00,264.97,265.71,264.79,264.97,53175.0,262.5866,263.32,262.4083,262.5866,53175.0
2023-09-26 11:00:00,265.09,265.11,264.15,264.15,25205.0,262.7056,262.7254,261.774,261.774,25205.0
2023-09-26 11:30:00,264.24,264.7,264.11,264.28,64063.0,261.8632,262.3191,261.7344,261.9028,64063.0
2023-09-26 12:00:00,264.31,264.91,264.11,264.83,40309.0,261.9326,262.5272,261.7344,262.4479,40309.0
2023-09-26 12:30:00,264.81,265.03,264.68,264.79,40024.0,262.4281,262.6461,262.2992,262.4083,40024.0
2023-09-26 13:00:00,264.75,265.15,264.44,264.44,32084.0,262.3686,262.765,262.0614,262.0614,32084.0
2023-09-26 13:30:00,264.38,264.52,263.84,264.35,40640.0,262.0019,262.1407,261.4668,261.9722,40640.0
2023-09-26 14:00:00,264.32,264.32,263.79,263.85,48596.0,261.9425,261.9425,261.4173,261.4767,48596.0
2023-09-26 14:30:00,263.82,263.95,263.57,263.76,62869.0,261.447,261.5758,261.1992,261.3875,62869.0
2023-09-26 15:00:00,263.76,263.87,263.22,263.34,50202.0,261.3875,261.4965,260.8524,260.9713,50202.0
2023-09-26 15:30:00,263.35,263.95,263.2,263.8,195610.0,260.9812,261.5758,260.8326,261.4272,195610.0
2023-09-27 09:30:00,264.61,265.37,264.51,264.68,72044.0,262.2299,262.983,262.1308,262.2992,72044.0
2023-09-27 10:00:00,264.77,264.82,263.63,264.58,90957.0,262.3884,262.438,261.2587,262.2001,90957.0
2023-09-27 10:30:00,264.49,264.68,263.21,263.34,75383.0,262.111,262.2992,260.8425,260.9713,75383.0
2023-09-27 11:00:00,263.31,264.11,263.26,264.02,66650.0,260.9416,261.7344,260.892,261.6452,66650.0
2023-09-27 11:30:00,264.04,264.07,263.04,263.2,39207.0,261.665,261.6947,260.674,260.8326,39207.0
2023-09-27 12:00:00,263.21,263.21,262.5,262.85,55888.0,260.8425,260.8425,260.1389,260.4857,55888.0
2023-09-27 12:30:00,262.83,263.17,262.63,262.68,53981.0,260.4659,260.8028,260.2677,260.3172,53981.0
2023-09-27 13:00:00,262.94,263.16,262.01,262.08,87459.0,260.5749,260.7929,259.6533,259.7226,87459.0
2023-09-27 13:30:00,261.98,262.24,261.54,262.12,59382.0,259.6235,259.8812,259.1875,259.7623,59382.0
2023-09-27 14:00:00,262.12,262.93,261.61,262.93,65637.0,259.7623,260.565,259.2569,260.565,65637.0
2023-09-27 14:30:00,262.95,264.27,262.95,264.03,56843.0,260.5848,261.8929,260.5848,261.6551,56843.0
2023-09-27 15:00:00,263.88,265.26,263.88,264.49,75186.0,261.5064,262.874,261.5064,262.111,75186.0
2023-09-27 15:30:00,264.49,264.66,263.44,264.16,283102.0,262.111,262.2794,261.0704,261.7839,283102.0
2023-09-28 09:30:00,263.35,264.22,262.83,264.21,94195.0,260.9812,261.8434,260.4659,261.8335,94195.0
2023-09-28 10:00:00,264.17,264.68,263.73,263.91,64671.0,261.7938,262.2992,261.3578,261.5362,64671.0
2023-09-28 10:30:00,263.95,264.86,263.21,264.79,37351.0,261.5758,262.4776,260.8425,262.4083,37351.0
2023-09-28 11:00:00,264.82,265.56,264.47,265.55,44773.0,262.438,263.1713,262.0911,263.1614,44773.0
2023-09-28 11:30:00,265.58,266.77,265.58,266.71,74982.0,263.1912,264.3704,263.1912,264.311,74982.0
2023-09-28 12:00:00,266.72,267.35,266.56,267.3,72292.0,264.3209,264.9452,264.1623,264.8957,72292.0
2023-09-28 12:30:00,267.33,267.37,266.23,266.44,22995.0,264.9254,264.965,263.8353,264.0434,22995.0
2023-09-28 13:00:00,266.5,266.76,266.08,266.26,31070.0,264.1029,264.3605,263.6867,263.865,31070.0
2023-09-28 13:30:00,266.17,266.28,265.6,265.97,57990.0,263.7758,263.8849,263.211,263.5776,57990.0
2023-09-28 14:00:00,265.9,266.54,265.69,266.45,77788.0,263.5083,264.1425,263.3002,264.0533,77788.0
2023-09-28 14:30:00,266.44,266.44,265.4,265.7,42459.0,264.0434,264.0434,263.0128,263.3101,42459.0
2023-09-28 15:00:00,265.91,266.94,265.84,266.86,76808.0,263.5182,264.5389,263.4488,264.4596,76808.0
2023-09-28 15:30:00,266.9,266.92,265.75,266.09,273989.0,264.4993,264.5191,263.3596,263.6966,273989.0
2023-09-29 09:30:00,268.69,269.07,268.07,268.93,161272.0,266.2732,266.6498,265.6588,266.511,161272.0
2023-09-29 10:00:00,269.04,269.37,268.0,268.26,76431.0,266.62,266.9471,265.5894,265.847,76431.0
2023-09-29 10:30:00,268.26,268.91,268.2,268.34,63759.0,265.847,266.4912,265.7876,265.9263,63759.0
2023-09-29 11:00:00,268.38,268.7,267.72,267.72,74274.0,265.966,266.2831,265.3119,265.3119,74274.0
2023-09-29 11:30:00,267.74,267.86,267.0,267.45,41972.0,265.3317,265.4506,264.5984,265.0443,41972.0
2023-09-29 12:00:00,267.41,267.75,267.0,267.44,55675.0,265.0047,265.3416,264.5984,265.0344,55675.0
2023-09-29 12:30:00,267.49,267.63,266.51,266.67,45550.0,265.084,265.2227,264.1128,264.2713,45550.0
2023-09-29 13:00:00,266.62,266.64,265.5,266.15,67471.0,264.2218,264.2416,263.1119,263.756,67471.0
2023-09-29 13:30:00,266.19,266.3,265.36,265.38,37423.0,263.7957,263.9047,262.9731,262.9929,37423.0
2023-09-29 14:00:00,265.37,265.97,265.3,265.34,76303.0,262.983,263.5776,262.9137,262.9533,76303.0
2023-09-29 14:30:00,265.38,266.64,265.19,266.64,79619.0,262.9929,264.2416,262.8047,264.2416,79619.0
2023-09-29 15:00:00,266.66,266.81,265.92,266.29,51008.0,264.2614,264.4101,263.5281,263.8948,51008.0
2023-09-29 15:30:00,266.25,267.09,265.6,266.05,213599.0,263.8551,264.6876,263.211,263.6569,213599.0
2023-10-02 09:30:00,265.91,267.43,265.68,266.88,133492.0,263.5182,265.0245,263.2903,264.4795,133492.0
2023-10-02 10:00:00,266.75,268.0,266.67,267.29,75510.0,264.3506,265.5894,264.2713,264.8858,75510.0
2023-10-02 10:30:00,267.27,267.93,266.88,267.3,89557.0,264.8659,265.52,264.4795,264.8957,89557.0
2023-10-02 11:00:00,267.38,269.13,267.36,269.02,42076.0,264.975,266.7092,264.9551,266.6002,42076.0
2023-10-02 11:30:00,269.14,269.14,266.97,267.21,93061.0,266.7191,266.7191,264.5686,264.8065,93061.0
2023-10-02 12:00:00,267.16,267.39,266.58,267.03,58273.0,264.7569,264.9849,264.1822,264.6281,58273.0
2023-10-02 12:30:00,266.92,267.22,266.4,266.63,35652.0,264.5191,264.8164,264.0038,264.2317,35652.0
2023-10-02 13:00:00,266.6,267.04,266.21,266.92,31727.0,264.202,264.638,263.8155,264.5191,31727.0
2023-10-02 13:30:00,267.08,267.27,266.77,266.85,28267.0,264.6777,264.8659,264.3704,264.4497,28267.0
2023-10-02 14:00:00,266.89,267.76,266.51,266.54,63401.0,264.4894,265.3515,264.1128,264.1425,63401.0
2023-10-02 14:30:00,266.67,266.86,266.3,266.72,64533.0,264.2713,264.4596,263.9047,264.3209,64533.0
2023-10-02 15:00:00,266.64,267.33,266.3,267.13,58085.0,264.2416,264.9254,263.9047,264.7272,58085.0
2023-10-02 15:30:00,267.1,268.31,267.06,268.26,184954.0,264.6975,265.8966,264.6578,265.847,184954.0
2023-10-03 09:30:00,266.8,267.86,266.56,267.54,77144.0,264.4002,265.4506,264.1623,265.1335,77144.0
2023-10-03 10:00:00,267.48,267.48,264.54,264.69,85935.0,265.0741,265.0741,262.1605,262.3092,85935.0
2023-10-03 10:30:00,264.5,265.11,264.01,264.04,54666.0,262.1209,262.7254,261.6353,261.665,54666.0
2023-10-03 11:00:00,264.03,264.14,263.63,263.81,99257.0,261.6551,261.7641,261.2587,261.4371,99257.0
2023-10-03 11:30:00,263.73,263.94,263.32,263.66,101450.0,261.3578,261.5659,260.9515,261.2884,101450.0
2023-10-03 12:00:00,263.71,264.42,263.65,264.3,48840.0,261.338,262.0416,261.2785,261.9227,48840.0
2023-10-03 12:30:00,264.32,264.41,263.99,264.3,76741.0,261.9425,262.0317,261.6155,261.9227,76741.0
2023-10-03 13:00:00,264.27,264.56,263.58,263.68,28224.0,261.8929,262.1803,261.2091,261.3082,28224.0
2023-10-03 13:30:00,263.64,263.64,263.1,263.15,38382.0,261.2686,261.2686,260.7335,260.783,38382.0
2023-10-03 14:00:00,263.13,263.28,262.67,262.91,99542.0,260.7632,260.9118,260.3073,260.5452,99542.0
2023-10-03 14:30:00,262.94,263.56,262.91,263.17,83580.0,260.5749,261.1893,260.5452,260.8028,83580.0
2023-10-03 15:00:00,263.25,263.5,262.63,262.66,68783.0,260.8821,261.1299,260.2677,260.2974,68783.0
2023-10-03 15:30:00,262.67,263.59,262.45,263.59,169770.0,260.3073,261.219,260.0893,261.219,169770.0
2023-10-04 09:30:00,264.05,265.72,264.04,265.01,130681.0,261.6749,263.3299,261.665,262.6263,130681.0
2023-10-04 10:00:00,264.99,265.18,263.96,264.02,121980.0,262.6065,262.7947,261.5857,261.6452,121980.0
2023-10-04 10:30:00,264.1,265.7,264.1,264.64,40721.0,261.7245,263.3101,261.7245,262.2596,40721.0
2023-10-04 11:00:00,264.6,265.94,264.42,265.69,38145.0,262.22,263.5479,262.0416,263.3002,38145.0
2023-10-04 11:30:00,265.72,266.55,265.44,266.55,48281.0,263.3299,264.1524,263.0524,264.1524,48281.0
2023-10-04 12:00:00,266.55,266.55,265.93,266.32,62418.0,264.1524,264.1524,263.538,263.9245,62418.0
2023-10-04 12:30:00,266.41,266.52,266.04,266.26,64203.0,264.0137,264.1227,263.647,263.865,64203.0
2023-10-04 13:00:00,266.22,266.27,265.55,265.56,23811.0,263.8254,263.8749,263.1614,263.1713,23811.0
2023-10-04 13:30:00,265.52,265.75,265.19,265.25,30230.0,263.1317,263.3596,262.8047,262.8641,30230.0
2023-10-04 14:00:00,265.3,265.66,265.0,265.56,36095.0,262.9137,263.2704,262.6164,263.1713,36095.0
2023-10-04 14:30:00,265.54,266.07,265.23,265.99,40142.0,263.1515,263.6767,262.8443,263.5975,40142.0
2023-10-04 15:00:00,266.0,267.03,265.95,266.86,54060.0,263.6074,264.6281,263.5578,264.4596,54060.0
2023-10-04 15:30:00,266.88,267.47,266.72,266.9,122266.0,264.4795,265.0641,264.3209,264.4993,122266.0
2023-10-05 09:30:00,266.8,267.35,265.84,266.15,99487.0,264.4002,264.9452,263.4488,263.756,99487.0
2023-10-05 10:00:00,266.25,266.25,265.21,265.85,42277.0,263.8551,263.8551,262.8245,263.4587,42277.0
2023-10-05 10:30:00,265.61,265.78,264.47,264.71,55470.0,263.2209,263.3894,262.0911,262.329,55470.0
2023-10-05 11:00:00,264.67,265.19,264.34,265.0,34623.0,262.2893,262.8047,261.9623,262.6164,34623.0
2023-10-05 11:30:00,264.97,265.73,264.77,265.32,45034.0,262.5866,263.3398,262.3884,262.9335,45034.0
2023-10-05 12:00:00,265.38,266.19,265.3,266.19,32822.0,262.9929,263.7957,262.9137,263.7957,32822.0
2023-10-05 12:30:00,266.2,266.35,265.61,265.84,30222.0,263.8056,263.9542,263.2209,263.4488,30222.0
2023-10-05 13:00:00,265.83,265.96,265.33,265.9,16319.0,263.4389,263.5677,262.9434,263.5083,16319.0
2023-10-05 13:30:00,266.02,266.8,265.73,266.68,57976.0,263.6272,264.4002,263.3398,264.2813,57976.0
2023-10-05 14:00:00,266.78,267.09,266.64,266.85,36136.0,264.3804,264.6876,264.2416,264.4497,36136.0
2023-10-05 14:30:00,266.88,267.59,266.83,267.52,46711.0,264.4795,265.1831,264.4299,265.1137,46711.0
2023-10-05 15:00:00,267.54,267.61,266.96,267.29,50973.0,265.1335,265.2029,264.5587,264.8858,50973.0
2023-10-05 15:30:00,267.34,267.45,266.87,267.01,202706.0,264.9353,265.0443,264.4695,264.6083,202706.0
2023-10-06 09:30:00,265.04,266.38,264.66,265.85,143281.0,262.656,263.984,262.2794,263.4587,143281.0
2023-10-06 10:00:00,265.87,266.95,264.94,266.93,66248.0,263.4785,264.5488,262.5569,264.529,66248.0
2023-10-06 10:30:00,266.92,267.85,266.92,267.69,57503.0,264.5191,265.4407,264.5191,265.2822,57503.0
2023-10-06 11:00:00,267.7,268.89,267.7,268.5,71297.0,265.2921,266.4714,265.2921,266.0849,71297.0
2023-10-06 11:30:00,268.61,270.57,268.61,270.56,57195.0,266.1939,268.1363,266.1939,268.1264,57195.0
2023-10-06 12:00:00,270.63,270.84,270.02,270.39,41754.0,268.1957,268.4038,267.5912,267.9579,41754.0
2023-10-06 12:30:00,270.4,270.67,270.1,270.41,38005.0,267.9678,268.2354,267.6705,267.9777,38005.0
2023-10-06 13:00:00,270.46,271.38,270.35,271.22,43549.0,268.0273,268.939,267.9182,268.7804,43549.0
2023-10-06 13:30:00,271.25,271.44,270.94,271.34,40346.0,268.8101,268.9984,268.5029,268.8993,40346.0
2023-10-06 14:00:00,271.29,271.76,271.0,271.76,64533.0,268.8498,269.3156,268.5624,269.3156,64533.0
2023-10-06 14:30:00,271.77,272.14,271.63,271.92,74311.0,269.3255,269.6921,269.1867,269.4741,74311.0
2023-10-06 15:00:00,271.94,272.21,271.66,272.18,160123.0,269.4939,269.7615,269.2165,269.7318,160123.0
2023-10-06 15:30:00,272.18,272.33,271.39,271.39,107866.0,269.7318,269.8804,268.9489,268.9489,107866.0
2023-10-09 09:30:00,269.44,270.69,268.77,270.55,102424.0,267.0164,268.2552,266.3525,268.1164,102424.0
2023-10-09 10:00:00,270.58,270.76,269.65,270.22,27326.0,268.1462,268.3246,267.2245,267.7894,27326.0
2023-10-09 10:30:00,270.25,270.37,269.08,269.36,71825.0,267.8191,267.9381,266.6597,266.9371,71825.0
2023-10-09 11:00:00,269.32,270.11,268.96,270.11,31830.0,266.8975,267.6804,266.5407,267.6804,31830.0
2023-10-09 11:30:00,270.12,270.41,269.94,270.34,36457.0,267.6903,267.9777,267.5119,267.9083,36457.0
2023-10-09 12:00:00,270.46,271.29,270.38,270.87,71523.0,268.0273,268.8498,267.948,268.4336,71523.0
2023-10-09 12:30:00,270.85,271.02,270.5,270.7,25970.0,268.4137,268.5822,268.0669,268.2651,25970.0
2023-10-09 13:00:00,270.78,271.41,270.72,271.39,68115.0,268.3444,268.9687,268.2849,268.9489,68115.0
2023-10-09 13:30:00,271.42,272.84,271.42,272.84,30393.0,268.9786,270.3858,268.9786,270.3858,30393.0
2023-10-09 14:00:00,272.89,273.08,272.64,272.98,35749.0,270.4354,270.6237,270.1876,270.5246,35749.0
2023-10-09 14:30:00,272.99,273.27,272.49,273.04,61885.0,270.5345,270.812,270.039,270.584,61885.0
2023-10-09 15:00:00,273.01,273.23,272.76,272.95,40982.0,270.5543,270.7723,270.3066,270.4949,40982.0
2023-10-09 15:30:00,272.94,272.95,272.41,272.82,75743.0,270.4849,270.4949,269.9597,270.366,75743.0
2023-10-10 09:30:00,273.05,273.71,272.75,273.7,61732.0,270.594,271.248,270.2967,271.2381,61732.0
2023-10-10 10:00:00,274.02,274.67,273.8,274.67,60997.0,271.5552,272.1994,271.3372,272.1994,60997.0
2023-10-10 10:30:00,274.7,275.2,274.54,274.98,67971.0,272.2291,272.7246,272.0706,272.5066,67971.0
2023-10-10 11:00:00,274.97,275.71,274.88,275.68,79466.0,272.4967,273.23,272.4075,273.2003,79466.0
2023-10-10 11:30:00,275.65,276.08,275.55,275.95,99009.0,273.1706,273.5967,273.0715,273.4679,99009.0
2023-10-10 12:00:00,275.93,276.03,275.63,275.9,133871.0,273.4481,273.5472,273.1508,273.4183,133871.0
2023-10-10 12:30:00,275.96,275.96,275.48,275.61,63936.0,273.4778,273.4778,273.0021,273.1309,63936.0
2023-10-10 13:00:00,275.53,275.53,274.04,274.31,90527.0,273.0517,273.0517,271.5751,271.8426,90527.0
2023-10-10 13:30:00,274.49,274.86,274.31,274.66,27864.0,272.021,272.3877,271.8426,272.1895,27864.0
2023-10-10 14:00:00,274.59,274.73,274.1,274.25,30102.0,272.1201,272.2588,271.6345,271.7832,30102.0
2023-10-10 14:30:00,274.27,274.86,273.99,274.24,46514.0,271.803,272.3877,271.5255,271.7733,46514.0
2023-10-10 15:00:00,274.22,274.52,274.2,274.46,26953.0,271.7534,272.0507,271.7336,271.9913,26953.0
2023-10-10 15:30:00,274.41,274.55,273.96,274.06,151663.0,271.9417,272.0805,271.4958,271.5949,151663.0
2023-10-11 09:30:00,275.15,276.2,274.86,275.42,83731.0,272.6751,273.7156,272.3877,272.9426,83731.0
2023-10-11 10:00:00,275.38,275.42,274.9,275.11,45057.0,272.903,272.9426,272.4273,272.6354,45057.0
2023-10-11 10:30:00,274.85,275.79,274.85,275.74,48248.0,272.3778,273.3093,272.3778,273.2598,48248.0
2023-10-11 11:00:00,275.7,276.13,275.01,275.03,39260.0,273.2201,273.6463,272.5363,272.5561,39260.0
2023-10-11 11:30:00,275.18,275.35,274.76,275.03,32778.0,272.7048,272.8733,272.2886,272.5561,32778.0
2023-10-11 12:00:00,275.04,275.04,274.41,274.69,29790.0,272.5661,272.5661,271.9417,272.2192,29790.0
2023-10-11 12:30:00,274.63,274.9,274.36,274.81,23617.0,272.1597,272.4273,271.8922,272.3381,23617.0
2023-10-11 13:00:00,274.84,274.84,274.19,274.4,11397.0,272.3679,272.3679,271.7237,271.9318,11397.0
2023-10-11 13:30:00,274.31,274.53,274.0,274.51,18465.0,271.8426,272.0606,271.5354,272.0408,18465.0
2023-10-11 14:00:00,274.58,275.61,274.58,275.23,27664.0,272.1102,273.1309,272.1102,272.7543,27664.0
2023-10-11 14:30:00,275.07,275.54,275.04,275.33,35373.0,272.5958,273.0616,272.5661,272.8535,35373.0
2023-10-11 15:00:00,275.41,275.77,275.24,275.67,36458.0,272.9327,273.2895,272.7643,273.1904,36458.0
2023-10-11 15:30:00,275.65,276.4,275.57,276.28,143587.0,273.1706,273.9138,273.0913,273.7949,143587.0
2023-10-12 09:30:00,276.64,276.91,276.02,276.44,122612.0,274.1517,274.4192,273.5372,273.9535,122612.0
2023-10-12 10:00:00,276.41,277.68,276.12,277.17,29629.0,273.9237,275.1823,273.6363,274.6769,29629.0
2023-10-12 10:30:00,276.88,277.22,276.56,277.21,24837.0,274.3895,274.7265,274.0724,274.7165,24837.0
2023-10-12 11:00:00,276.9,277.68,276.68,277.07,26470.0,274.4093,275.1823,274.1913,274.5778,26470.0
2023-10-12 11:30:00,276.99,277.38,276.82,277.38,106284.0,274.4985,274.885,274.33,274.885,106284.0
2023-10-12 12:00:00,277.38,277.83,277.17,277.75,34588.0,274.885,275.331,274.6769,275.2517,34588.0
2023-10-12 12:30:00,277.79,277.8,277.09,277.22,36778.0,275.2913,275.3012,274.5976,274.7265,36778.0
2023-10-12 13:00:00,277.2,277.26,275.03,275.03,28840.0,274.7066,274.7661,272.5561,272.5561,28840.0
2023-10-12 13:30:00,274.94,275.22,274.39,274.51,17065.0,272.467,272.7444,271.9219,272.0408,17065.0
2023-10-12 14:00:00,274.44,274.5,273.4,274.34,29767.0,271.9715,272.0309,270.9408,271.8724,29767.0
2023-10-12 14:30:00,274.16,274.85,274.13,274.54,31828.0,271.694,272.3778,271.6642,272.0706,31828.0
2023-10-12 15:00:00,274.56,275.24,274.56,274.9,184008.0,272.0904,272.7643,272.0904,272.4273,184008.0
2023-10-12 15:30:00,274.96,275.47,274.93,275.03,210927.0,272.4868,272.9922,272.457,272.5561,210927.0
2023-10-13 09:30:00,275.58,276.33,275.53,275.97,64475.0,273.1012,273.8445,273.0517,273.4877,64475.0
2023-10-13 10:00:00,275.87,275.94,274.7,274.81,36047.0,273.3886,273.458,272.2291,272.3381,36047.0
2023-10-13 10:30:00,274.8,275.14,273.34,273.49,26213.0,272.3282,272.6652,270.8814,271.03,26213.0
2023-10-13 11:00:00,273.46,273.52,272.5,272.66,31356.0,271.0003,271.0597,270.0489,270.2075,31356.0
2023-10-13 11:30:00,272.62,273.09,272.1,272.18,17087.0,270.1678,270.6336,269.6525,269.7318,17087.0
2023-10-13 12:00:00,272.19,273.38,272.16,273.3,65589.0,269.7417,270.921,269.712,270.8417,65589.0
2023-10-13 12:30:00,273.32,273.57,272.73,272.96,26902.0,270.8615,271.1093,270.2768,270.5048,26902.0
2023-10-13 13:00:00,272.96,272.98,271.45,271.46,38452.0,270.5048,270.5246,269.0084,269.0183,38452.0
2023-10-13 13:30:00,271.38,272.41,271.24,272.23,24139.0,268.939,269.9597,268.8002,269.7813,24139.0
2023-10-13 14:00:00,272.18,272.53,271.79,271.88,44564.0,269.7318,270.0786,269.3453,269.4345,44564.0
2023-10-13 14:30:00,272.39,272.69,271.92,272.46,35600.0,269.9399,270.2372,269.4741,270.0093,35600.0
2023-10-13 15:00:00,272.46,273.0,271.97,272.06,33345.0,270.0093,270.5444,269.5237,269.6129,33345.0
2023-10-13 15:30:00,272.1,272.43,271.59,272.3,132930.0,269.6525,269.9795,269.1471,269.8507,132930.0
2023-10-16 09:30:00,273.15,274.57,273.15,274.19,75896.0,270.6931,272.1003,270.6931,271.7237,75896.0
2023-10-16 10:00:00,273.99,275.47,273.96,275.47,45011.0,271.5255,272.9922,271.4958,272.9922,45011.0
2023-10-16 10:30:00,275.52,275.95,275.32,275.67,106714.0,273.0417,273.4679,272.8435,273.1904,106714.0
2023-10-16 11:00:00,275.78,275.91,275.2,275.56,61547.0,273.2994,273.4282,272.7246,273.0814,61547.0
2023-10-16 11:30:00,275.63,275.63,274.96,275.05,26256.0,273.1508,273.1508,272.4868,272.576,26256.0
2023-10-16 12:00:00,275.03,275.25,274.82,275.21,17837.0,272.5561,272.7742,272.348,272.7345,17837.0
2023-10-16 12:30:00,275.2,275.32,274.82,275.05,25879.0,272.7246,272.8435,272.348,272.576,25879.0
2023-10-16 13:00:00,275.21,275.75,273.98,274.79,61382.0,272.7345,273.2697,271.5156,272.3183,61382.0
2023-10-16 13:30:00,274.81,275.63,274.72,275.61,62656.0,272.3381,273.1508,272.2489,273.1309,62656.0
2023-10-16 14:00:00,275.52,275.78,275.32,275.49,24810.0,273.0417,273.2994,272.8435,273.012,24810.0
2023-10-16 14:30:00,275.5,275.84,275.26,275.81,67965.0,273.0219,273.3589,272.7841,273.3291,67965.0
2023-10-16 15:00:00,275.81,276.04,275.49,276.02,68226.0,273.3291,273.5571,273.012,273.5372,68226.0
2023-10-16 15:30:00,276.03,276.06,275.2,275.29,113516.0,273.5472,273.5769,272.7246,272.8138,113516.0
2023-10-17 09:30:00,272.74,272.89,271.54,272.21,47713.0,270.2867,270.4354,269.0975,269.7615,47713.0
2023-10-17 10:00:00,272.07,274.18,272.07,273.72,28208.0,269.6228,271.7138,269.6228,271.2579,28208.0
2023-10-17 10:30:00,273.82,274.7,273.76,274.13,34612.0,271.357,272.2291,271.2976,271.6642,34612.0
2023-10-17 11:00:00,274.32,274.86,273.96,274.63,35814.0,271.8525,272.3877,271.4958,272.1597,35814.0
2023-10-17 11:30:00,274.65,275.53,274.65,275.4,66291.0,272.1796,273.0517,272.1796,272.9228,66291.0
2023-10-17 12:00:00,275.41,275.99,275.41,275.94,14181.0,272.9327,273.5075,272.9327,273.458,14181.0
2023-10-17 12:30:00,275.97,275.97,275.27,275.41,16632.0,273.4877,273.4877,272.794,272.9327,16632.0
2023-10-17 13:00:00,275.38,275.4,275.02,275.03,61742.0,272.903,272.9228,272.5462,272.5561,61742.0
2023-10-17 13:30:00,274.97,274.97,273.91,274.0,24218.0,272.4967,272.4967,271.4462,271.5354,24218.0
2023-10-17 14:00:00,274.01,274.5,273.9,274.21,236537.0,271.5453,272.0309,271.4363,271.7435,236537.0
2023-10-17 14:30:00,274.21,274.58,273.57,273.81,36891.0,271.7435,272.1102,271.1093,271.3471,36891.0
2023-10-17 15:00:00,273.81,274.41,273.61,274.27,47513.0,271.3471,271.9417,271.1489,271.803,47513.0
2023-10-17 15:30:00,274.33,274.73,273.95,274.73,204857.0,271.8624,272.2588,271.4859,272.2588,204857.0
2023-10-18 09:30:00,273.08,274.13,272.8,273.45,32778.0,270.6237,271.6642,270.3462,270.9904,32778.0
2023-10-18 10:00:00,273.36,274.24,272.86,273.61,19959.0,270.9012,271.7733,270.4057,271.1489,19959.0
2023-10-18 10:30:00,273.04,273.04,271.99,272.06,23544.0,270.584,270.584,269.5435,269.6129,23544.0
2023-10-18 11:00:00,272.19,273.0,272.13,272.55,37895.0,269.7417,270.5444,269.6822,270.0985,37895.0
2023-10-18 11:30:00,272.49,272.97,272.34,272.6,61213.0,270.039,270.5147,269.8903,270.148,61213.0
2023-10-18 12:00:00,272.67,273.26,272.21,272.21,19737.0,270.2174,270.8021,269.7615,269.7615,19737.0
2023-10-18 12:30:00,272.22,272.34,271.71,271.76,50555.0,269.7714,269.8903,269.266,269.3156,50555.0
2023-10-18 13:00:00,271.74,273.19,271.48,272.66,38227.0,269.2957,270.7327,269.0381,270.2075,38227.0
2023-10-18 13:30:00,272.56,272.56,271.44,272.23,26953.0,270.1084,270.1084,268.9984,269.7813,26953.0
2023-10-18 14:00:00,272.17,272.62,271.56,271.85,37779.0,269.7219,270.1678,269.1174,269.4048,37779.0
2023-10-18 14:30:00,272.0,272.17,270.97,271.24,69927.0,269.5534,269.7219,268.5327,268.8002,69927.0
2023-10-18 15:00:00,271.22,271.22,270.64,270.72,45258.0,268.7804,268.7804,268.2056,268.2849,45258.0
2023-10-18 15:30:00,270.73,270.88,269.75,270.57,84475.0,268.2948,268.4435,267.3236,268.1363,84475.0
2023-10-19 09:30:00,271.36,271.92,270.62,271.06,93998.0,268.9192,269.4741,268.1858,268.6219,93998.0
2023-10-19 10:00:00,271.13,271.76,270.06,270.14,85734.0,268.6912,269.3156,267.6309,267.7101,85734.0
2023-10-19 10:30:00,270.14,270.74,269.94,270.05,65223.0,267.7101,268.3047,267.5119,267.6209,65223.0
2023-10-19 11:00:00,270.17,270.46,269.33,270.13,24013.0,267.7399,268.0273,266.9074,267.7002,24013.0
2023-10-19 11:30:00,270.16,271.04,270.07,270.61,22433.0,267.73,268.602,267.6408,268.1759,22433.0
2023-10-19 12:00:00,270.56,272.42,270.12,270.63,80394.0,268.1264,269.9696,267.6903,268.1957,80394.0
2023-10-19 12:30:00,270.67,271.1,268.86,270.89,57190.0,268.2354,268.6615,266.4416,268.4534,57190.0
2023-10-19 13:00:00,271.34,272.04,270.89,270.96,38975.0,268.8993,269.593,268.4534,268.5228,38975.0
2023-10-19 13:30:00,271.2,271.53,269.68,269.99,35774.0,268.7606,269.0876,267.2543,267.5615,35774.0
2023-10-19 14:00:00,269.77,270.36,269.7,269.83,27845.0,267.3435,267.9282,267.2741,267.4029,27845.0
2023-10-19 14:30:00,269.81,269.81,268.18,268.36,67051.0,267.3831,267.3831,265.7678,265.9461,67051.0
2023-10-19 15:00:00,268.38,268.9,268.05,268.38,87888.0,265.966,266.4813,265.6389,265.966,87888.0
2023-10-19 15:30:00,268.46,268.73,267.69,268.25,181542.0,266.0452,266.3128,265.2822,265.8371,181542.0
2023-10-20 09:30:00,268.24,268.29,266.94,267.38,127436.0,265.8272,265.8768,264.5389,264.975,127436.0
2023-10-20 10:00:00,267.16,267.54,265.83,265.89,21285.0,264.7569,265.1335,263.4389,263.4984,21285.0
2023-10-20 10:30:00,265.85,266.03,264.47,264.5,57543.0,263.4587,263.6371,262.0911,262.1209,57543.0
2023-10-20 11:00:00,264.48,265.12,264.32,264.55,25439.0,262.101,262.7353,261.9425,262.1704,25439.0
2023-10-20 11:30:00,264.49,265.61,264.21,265.34,27968.0,262.111,263.2209,261.8335,262.9533,27968.0
2023-10-20 12:00:00,265.41,265.53,264.68,265.17,26883.0,263.0227,263.1416,262.2992,262.7848,26883.0
2023-10-20 12:30:00,265.19,266.35,265.19,266.33,46324.0,262.8047,263.9542,262.8047,263.9344,46324.0
2023-10-20 13:00:00,266.41,266.79,265.69,266.29,31509.0,264.0137,264.3903,263.3002,263.8948,31509.0
2023-10-20 13:30:00,266.38,266.6,265.85,266.36,27458.0,263.984,264.202,263.4587,263.9641,27458.0
2023-10-20 14:00:00,266.29,266.44,265.22,265.25,34546.0,263.8948,264.0434,262.8344,262.8641,34546.0
2023-10-20 14:30:00,265.2,265.68,264.95,265.22,49719.0,262.8146,263.2903,262.5668,262.8344,49719.0
2023-10-20 15:00:00,265.34,265.59,264.78,265.08,28345.0,262.9533,263.2011,262.3983,262.6956,28345.0
2023-10-20 15:30:00,265.08,265.3,264.32,264.44,97877.0,262.6956,262.9137,261.9425,262.0614,97877.0
2023-10-23 09:30:00,263.17,264.06,261.91,264.03,87403.0,260.8028,261.6848,259.5542,261.6551,87403.0
2023-10-23 10:00:00,264.09,264.91,263.69,264.58,22674.0,261.7146,262.5272,261.3182,262.2001,22674.0
2023-10-23 10:30:00,264.63,265.06,264.0,265.06,155294.0,262.2497,262.6758,261.6254,262.6758,155294.0
2023-10-23 11:00:00,265.11,265.92,264.93,265.78,74624.0,262.7254,263.5281,262.547,263.3894,74624.0
2023-10-23 11:30:00,265.82,266.18,265.67,266.15,20857.0,263.429,263.7858,263.2803,263.756,20857.0
2023-10-23 12:00:00,266.11,266.51,265.85,266.51,63994.0,263.7164,264.1128,263.4587,264.1128,63994.0
2023-10-23 12:30:00,266.42,267.64,266.36,267.63,43976.0,264.0236,265.2326,263.9641,265.2227,43976.0
2023-10-23 13:00:00,267.66,267.68,266.49,266.61,30384.0,265.2524,265.2723,264.093,264.2119,30384.0
2023-10-23 13:30:00,266.49,267.24,266.49,266.74,22595.0,264.093,264.8362,264.093,264.3407,22595.0
2023-10-23 14:00:00,266.65,267.06,266.31,266.44,55224.0,264.2515,264.6578,263.9146,264.0434,55224.0
2023-10-23 14:30:00,266.44,266.81,266.2,266.55,67275.0,264.0434,264.4101,263.8056,264.1524,67275.0
2023-10-23 15:00:00,266.73,266.89,265.67,265.69,206756.0,264.3308,264.4894,263.2803,263.3002,206756.0
2023-10-23 15:30:00,265.6,265.78,265.04,265.22,95945.0,263.211,263.3894,262.656,262.8344,95945.0
2023-10-24 09:30:00,266.66,267.54,266.34,267.32,95582.0,264.2614,265.1335,263.9443,264.9155,95582.0
2023-10-24 10:00:00,267.36,267.71,266.65,267.69,89691.0,264.9551,265.302,264.2515,265.2822,89691.0
2023-10-24 10:30:00,267.83,268.14,267.44,267.6,40218.0,265.4209,265.7281,265.0344,265.193,40218.0
2023-10-24 11:00:00,267.44,267.83,266.72,266.81,63287.0,265.0344,265.4209,264.3209,264.4101,63287.0
2023-10-24 11:30:00,266.83,266.96,266.4,266.96,21607.0,264.4299,264.5587,264.0038,264.5587,21607.0
2023-10-24 12:00:00,267.25,267.25,265.53,265.62,25114.0,264.8461,264.8461,263.1416,263.2308,25114.0
2023-10-24 12:30:00,265.62,265.8,265.07,265.27,24968.0,263.2308,263.4092,262.6857,262.8839,24968.0
2023-10-24 13:00:00,265.35,266.16,265.31,266.16,27149.0,262.9632,263.7659,262.9236,263.7659,27149.0
2023-10-24 13:30:00,266.2,266.43,266.01,266.16,31387.0,263.8056,264.0335,263.6173,263.7659,31387.0
2023-10-24 14:00:00,266.27,266.84,266.14,266.84,35043.0,263.8749,264.4398,263.7461,264.4398,35043.0
2023-10-24 14:30:00,266.9,267.29,266.87,267.17,45429.0,264.4993,264.8858,264.4695,264.7668,45429.0
2023-10-24 15:00:00,267.2,267.71,267.01,267.65,71189.0,264.7966,265.302,264.6083,265.2425,71189.0
2023-10-24 15:30:00,267.68,267.81,267.42,267.46,138468.0,265.2723,265.4011,265.0146,265.0542,138468.0
2023-10-25 09:30:00,265.81,266.11,263.8,264.59,60615.0,263.4191,263.7164,261.4272,262.2101,60615.0
2023-10-25 10:00:00,264.6,264.6,263.82,264.19,37874.0,262.22,262.22,261.447,261.8137,37874.0
2023-10-25 10:30:00,264.18,265.24,264.15,264.4,41251.0,261.8037,262.8542,261.774,262.0218,41251.0
2023-10-25 11:00:00,264.37,265.39,264.27,264.74,47192.0,261.992,263.0029,261.8929,262.3587,47192.0
2023-10-25 11:30:00,264.72,264.84,263.57,263.57,31249.0,262.3389,262.4578,261.1992,261.1992,31249.0
2023-10-25 12:00:00,263.51,263.82,263.27,263.59,45333.0,261.1398,261.447,260.9019,261.219,45333.0
2023-10-25 12:30:00,263.6,263.97,262.9,263.13,62674.0,261.229,261.5956,260.5353,260.7632,62674.0
2023-10-25 13:00:00,263.12,263.2,262.29,262.43,35514.0,260.7533,260.8326,259.9307,260.0695,35514.0
2023-10-25 13:30:00,262.37,262.37,261.63,262.17,49616.0,260.01,260.01,259.2767,259.8118,49616.0
2023-10-25 14:00:00,262.23,262.55,261.96,262.21,32890.0,259.8713,260.1884,259.6037,259.8515,32890.0
2023-10-25 14:30:00,262.16,262.35,261.65,262.1,23886.0,259.8019,259.9902,259.2965,259.7425,23886.0
2023-10-25 15:00:00,262.03,262.29,261.74,262.27,73899.0,259.6731,259.9307,259.3857,259.9109,73899.0
2023-10-25 15:30:00,262.28,262.58,261.89,262.08,158192.0,259.9208,260.2181,259.5343,259.7226,158192.0
2023-10-26 09:30:00,260.77,261.67,259.0,259.2,105082.0,258.4244,259.3163,256.6703,256.8685,105082.0
2023-10-26 10:00:00,259.0,259.19,258.15,259.09,75424.0,256.6703,256.8586,255.828,256.7595,75424.0
2023-10-26 10:30:00,258.98,260.26,258.22,259.8,53827.0,256.6505,257.919,255.8974,257.4631,53827.0
2023-10-26 11:00:00,259.85,259.91,257.87,257.97,36093.0,257.5127,257.5722,255.5505,255.6496,36093.0
2023-10-26 11:30:00,257.97,258.47,257.51,258.18,29308.0,255.6496,256.1451,255.1937,255.8577,29308.0
2023-10-26 12:00:00,257.82,258.25,256.31,256.81,141951.0,255.501,255.9271,254.0045,254.5,141951.0
2023-10-26 12:30:00,256.86,256.96,256.17,256.23,44414.0,254.5496,254.6487,253.8658,253.9253,44414.0
2023-10-26 13:00:00,256.11,257.06,256.08,256.33,71651.0,253.8063,254.7478,253.7766,254.0244,71651.0
2023-10-26 13:30:00,256.3,257.49,256.01,257.49,55736.0,253.9946,255.1739,253.7072,255.1739,55736.0
2023-10-26 14:00:00,257.44,257.93,257.28,257.92,33928.0,255.1244,255.61,254.9658,255.6001,33928.0
2023-10-26 14:30:00,257.83,258.88,257.83,258.88,69534.0,255.5109,256.5514,255.5109,256.5514,69534.0
2023-10-26 15:00:00,258.87,259.15,258.07,258.08,167775.0,256.5415,256.819,255.7487,255.7586,167775.0
2023-10-26 15:30:00,258.08,258.08,256.56,256.89,146615.0,255.7586,255.7586,254.2523,254.5793,146615.0
2023-10-27 09:30:00,258.72,259.14,258.02,258.72,120324.0,256.3929,256.8091,255.6992,256.3929,120324.0
2023-10-27 10:00:00,258.63,259.49,258.13,258.72,61585.0,256.3037,257.1559,255.8082,256.3929,61585.0
2023-10-27 10:30:00,258.65,259.13,257.84,258.91,143604.0,256.3235,256.7992,255.5208,256.5811,143604.0
2023-10-27 11:00:00,259.06,260.1,258.78,259.74,54595.0,256.7298,257.7604,256.4523,257.4037,54595.0
2023-10-27 11:30:00,259.84,259.84,258.89,259.43,51005.0,257.5028,257.5028,256.5613,257.0965,51005.0
2023-10-27 12:00:00,259.41,259.57,258.51,258.87,109719.0,257.0766,257.2352,256.1847,256.5415,109719.0
2023-10-27 12:30:00,258.84,259.15,258.13,258.18,114632.0,256.5118,256.819,255.8082,255.8577,114632.0
2023-10-27 13:00:00,258.2,258.3,257.16,257.43,69792.0,255.8775,255.9766,254.8469,255.1145,69792.0
2023-10-27 13:30:00,257.46,257.73,256.92,257.12,63003.0,255.1442,255.4118,254.609,254.8072,63003.0
2023-10-27 14:00:00,257.05,257.45,256.59,256.62,95279.0,254.7379,255.1343,254.282,254.3117,95279.0
2023-10-27 14:30:00,256.72,257.72,256.57,256.74,80083.0,254.4108,255.4018,254.2622,254.4307,80083.0
2023-10-27 15:00:00,256.81,257.37,256.73,257.37,227341.0,254.5,255.055,254.4208,255.055,227341.0
2023-10-27 15:30:00,257.4,257.7,256.53,257.57,335736.0,255.0847,255.382,254.2226,255.2532,335736.0
2023-10-30 09:30:00,259.66,261.53,259.28,261.11,82925.0,257.3244,259.1776,256.9478,258.7614,82925.0
2023-10-30 10:00:00,261.2,261.22,259.39,259.55,32660.0,258.8505,258.8704,257.0568,257.2154,32660.0
2023-10-30 10:30:00,259.44,260.04,258.98,259.45,65463.0,257.1064,257.701,256.6505,257.1163,65463.0
2023-10-30 11:00:00,259.78,260.45,259.27,259.63,151124.0,257.4433,258.1073,256.9379,257.2947,151124.0
2023-10-30 11:30:00,259.67,260.58,259.64,260.52,97565.0,257.3343,258.2361,257.3046,258.1767,97565.0
2023-10-30 12:00:00,260.51,260.58,259.76,259.76,19732.0,258.1668,258.2361,257.4235,257.4235,19732.0
2023-10-30 12:30:00,259.76,260.22,259.19,259.55,69962.0,257.4235,257.8794,256.8586,257.2154,69962.0
2023-10-30 13:00:00,259.56,260.84,259.38,260.74,51940.0,257.2253,258.4938,257.0469,258.3947,51940.0
2023-10-30 13:30:00,260.94,261.27,260.49,261.19,38783.0,258.5929,258.9199,258.1469,258.8406,38783.0
2023-10-30 14:00:00,261.19,261.28,260.77,260.87,103161.0,258.8406,258.9298,258.4244,258.5235,103161.0
2023-10-30 14:30:00,260.88,261.59,260.88,261.24,67808.0,258.5334,259.237,258.5334,258.8902,67808.0
2023-10-30 15:00:00,261.33,261.91,261.19,261.51,68524.0,258.9794,259.5542,258.8406,259.1578,68524.0
2023-10-30 15:30:00,261.57,261.67,260.99,261.05,308455.0,259.2172,259.3163,258.6424,258.7019,308455.0
2023-10-31 09:30:00,261.24,261.31,259.37,259.86,87092.0,258.8902,258.9596,257.037,257.5226,87092.0
2023-10-31 10:00:00,259.78,261.05,259.55,260.7,65079.0,257.4433,258.7019,257.2154,258.355,65079.0
2023-10-31 10:30:00,260.79,261.29,259.92,261.03,39622.0,258.4442,258.9397,257.5821,258.6821,39622.0
2023-10-31 11:00:00,261.0,261.14,260.31,260.48,24997.0,258.6523,258.7911,257.9686,258.137,24997.0
2023-10-31 11:30:00,260.22,260.8,260.1,260.8,115577.0,257.8794,258.4541,257.7604,258.4541,115577.0
2023-10-31 12:00:00,260.88,260.93,260.17,260.6,43862.0,258.5334,258.583,257.8298,258.2559,43862.0
2023-10-31 12:30:00,260.74,261.33,260.24,261.26,36211.0,258.3947,258.9794,257.8992,258.91,36211.0
2023-10-31 13:00:00,261.29,261.43,260.9,261.3,27317.0,258.9397,259.0785,258.5532,258.9496,27317.0
2023-10-31 13:30:00,261.33,262.11,261.31,262.09,37745.0,258.9794,259.7524,258.9596,259.7325,37745.0
2023-10-31 14:00:00,262.04,262.16,261.44,261.47,138916.0,259.683,259.8019,259.0884,259.1181,138916.0
2023-10-31 14:30:00,261.44,262.19,261.44,262.1,79472.0,259.0884,259.8316,259.0884,259.7425,79472.0
2023-10-31 15:00:00,262.12,262.41,261.97,262.12,98955.0,259.7623,260.0497,259.6136,259.7623,98955.0
2023-10-31 15:30:00,262.12,262.36,261.75,262.1,576311.0,259.7623,260.0001,259.3956,259.7425,576311.0
2023-11-01 09:30:00,262.54,263.63,262.54,263.26,54672.0,260.1785,261.2587,260.1785,260.892,54672.0
2023-11-01 10:00:00,263.33,264.48,262.82,264.27,105515.0,260.9614,262.101,260.456,261.8929,105515.0
2023-11-01 10:30:00,264.45,264.75,264.25,264.41,71437.0,262.0713,262.3686,261.8731,262.0317,71437.0
2023-11-01 11:00:00,264.4,264.75,263.78,263.84,91473.0,262.0218,262.3686,261.4073,261.4668,91473.0
2023-11-01 11:30:00,263.86,264.29,263.67,264.22,18566.0,261.4866,261.9128,261.2983,261.8434,18566.0
2023-11-01 12:00:00,264.16,264.16,263.65,263.84,24645.0,261.7839,261.7839,261.2785,261.4668,24645.0
2023-11-01 12:30:00,263.92,264.09,263.35,263.69,35296.0,261.5461,261.7146,260.9812,261.3182,35296.0
2023-11-01 13:00:00,263.67,264.11,263.47,263.76,53213.0,261.2983,261.7344,261.1001,261.3875,53213.0
2023-11-01 13:30:00,263.76,264.01,263.49,263.97,39306.0,261.3875,261.6353,261.1199,261.5956,39306.0
2023-11-01 14:00:00,263.94,264.34,263.42,264.1,63515.0,261.5659,261.9623,261.0506,261.7245,63515.0
2023-11-01 14:30:00,264.2,265.09,263.18,264.84,85283.0,261.8236,262.7056,260.8127,262.4578,85283.0
2023-11-01 15:00:00,264.98,266.17,264.98,265.95,219935.0,262.5965,263.7758,262.5965,263.5578,219935.0
2023-11-01 15:30:00,265.95,266.4,265.89,266.12,414732.0,263.5578,264.0038,263.4984,263.7263,414732.0
2023-11-02 09:30:00,269.21,270.12,269.21,269.61,138992.0,266.7885,267.6903,266.7885,267.1849,138992.0
2023-11-02 10:00:00,269.66,270.05,268.8,269.95,54650.0,267.2345,267.6209,266.3822,267.5218,54650.0
2023-11-02 10:30:00,269.85,270.41,269.63,270.34,124596.0,267.4227,267.9777,267.2047,267.9083,124596.0
2023-11-02 11:00:00,270.36,270.39,269.69,269.88,89328.0,267.9282,267.9579,267.2642,267.4525,89328.0
2023-11-02 11:30:00,269.89,270.31,269.72,269.92,50595.0,267.4624,267.8786,267.2939,267.4921,50595.0
2023-11-02 12:00:00,269.91,269.98,269.63,269.86,41770.0,267.4822,267.5516,267.2047,267.4327,41770.0
2023-11-02 12:30:00,269.93,270.33,269.76,270.07,72501.0,267.502,267.8984,267.3336,267.6408,72501.0
2023-11-02 13:00:00,270.05,270.51,269.9,270.33,68970.0,267.6209,268.0768,267.4723,267.8984,68970.0
2023-11-02 13:30:00,270.37,270.92,270.37,270.76,47481.0,267.9381,268.4831,267.9381,268.3246,47481.0
2023-11-02 14:00:00,270.77,270.82,270.4,270.81,71314.0,268.3345,268.384,267.9678,268.3741,71314.0
2023-11-02 14:30:00,270.78,270.96,270.65,270.85,77780.0,268.3444,268.5228,268.2155,268.4137,77780.0
2023-11-02 15:00:00,270.85,271.0,270.66,270.8,218015.0,268.4137,268.5624,268.2255,268.3642,218015.0
2023-11-02 15:30:00,270.76,271.13,270.75,270.96,126426.0,268.3246,268.6912,268.3146,268.5228,126426.0
2023-11-03 09:30:00,271.59,273.24,271.55,273.11,119945.0,269.1471,270.7822,269.1075,270.6534,119945.0
2023-11-03 10:00:00,273.1,273.43,272.06,272.13,34673.0,270.6435,270.9705,269.6129,269.6822,34673.0
2023-11-03 10:30:00,272.24,272.78,272.03,272.62,74984.0,269.7912,270.3264,269.5831,270.1678,74984.0
2023-11-03 11:00:00,272.92,272.93,272.29,272.76,95052.0,270.4651,270.475,269.8408,270.3066,95052.0
2023-11-03 11:30:00,272.93,273.45,272.88,273.3,58402.0,270.475,270.9904,270.4255,270.8417,58402.0
2023-11-03 12:00:00,273.24,274.02,273.14,273.91,69617.0,270.7822,271.5552,270.6831,271.4462,69617.0
2023-11-03 12:30:00,273.91,274.06,273.78,273.94,48073.0,271.4462,271.5949,271.3174,271.476,48073.0
2023-11-03 13:00:00,273.93,274.06,273.35,273.55,46079.0,271.466,271.5949,270.8913,271.0895,46079.0
2023-11-03 13:30:00,273.58,273.93,273.42,273.86,32166.0,271.1192,271.466,270.9606,271.3967,32166.0
2023-11-03 14:00:00,273.83,274.11,273.48,274.11,50901.0,271.3669,271.6444,271.0201,271.6444,50901.0
2023-11-03 14:30:00,274.11,274.33,273.9,274.27,97067.0,271.6444,271.8624,271.4363,271.803,97067.0
2023-11-03 15:00:00,274.28,274.48,273.84,273.9,131854.0,271.8129,272.0111,271.3769,271.4363,131854.0
2023-11-03 15:30:00,273.92,273.99,273.59,273.64,407792.0,271.4561,271.5255,271.1291,271.1787,407792.0
2023-11-06 09:30:00,274.26,275.1,274.23,274.76,66317.0,271.7931,272.6255,271.7633,272.2886,66317.0
2023-11-06 10:00:00,274.84,274.94,274.18,274.61,39100.0,272.3679,272.467,271.7138,272.1399,39100.0
2023-11-06 10:30:00,274.6,275.29,274.59,274.85,117400.0,272.13,272.8138,272.1201,272.3778,117400.0
2023-11-06 11:00:00,274.87,275.25,274.85,275.02,50253.0,272.3976,272.7742,272.3778,272.5462,50253.0
2023-11-06 11:30:00,274.95,275.05,274.56,274.98,37871.0,272.4769,272.576,272.0904,272.5066,37871.0
2023-11-06 12:00:00,274.93,275.02,274.44,274.61,37218.0,272.457,272.5462,271.9715,272.1399,37218.0
2023-11-06 12:30:00,274.56,274.64,274.1,274.44,38654.0,272.0904,272.1697,271.6345,271.9715,38654.0
2023-11-06 13:00:00,274.47,274.47,273.43,273.67,31201.0,272.0012,272.0012,270.9705,271.2084,31201.0
2023-11-06 13:30:00,273.69,274.15,273.68,274.03,64126.0,271.2282,271.6841,271.2183,271.5651,64126.0
2023-11-06 14:00:00,274.05,274.08,273.59,274.07,75092.0,271.585,271.6147,271.1291,271.6048,75092.0
2023-11-06 14:30:00,274.06,274.78,274.03,274.75,148405.0,271.5949,272.3084,271.5651,272.2787,148405.0
2023-11-06 15:00:00,274.74,274.83,274.54,274.75,71172.0,272.2688,272.3579,272.0706,272.2787,71172.0
2023-11-06 15:30:00,274.74,275.25,274.51,275.19,310041.0,272.2688,272.7742,272.0408,272.7147,310041.0
2023-11-07 09:30:00,276.18,276.67,275.29,276.49,124376.0,273.6958,274.1814,272.8138,274.003,124376.0
2023-11-07 10:00:00,276.88,277.23,276.19,277.18,59727.0,274.3895,274.7364,273.7057,274.6868,59727.0
2023-11-07 10:30:00,277.18,278.17,277.1,277.96,123621.0,274.6868,275.6679,274.6075,275.4598,123621.0
2023-11-07 11:00:00,277.95,278.03,277.72,278.0,26080.0,275.4499,275.5292,275.222,275.4994,26080.0
2023-11-07 11:30:00,277.97,278.3,277.63,277.84,38070.0,275.4697,275.7967,275.1328,275.3409,38070.0
2023-11-07 12:00:00,277.82,277.83,277.22,277.41,58337.0,275.3211,275.331,274.7265,274.9147,58337.0
2023-11-07 12:30:00,277.42,277.81,277.13,277.76,74452.0,274.9247,275.3111,274.6373,275.2616,74452.0
2023-11-07 13:00:00,277.8,278.26,277.69,278.15,65373.0,275.3012,275.7571,275.1922,275.6481,65373.0
2023-11-07 13:30:00,278.09,278.42,278.09,278.37,70978.0,275.5886,275.9157,275.5886,275.8661,70978.0
2023-11-07 14:00:00,278.35,278.49,278.22,278.39,33208.0,275.8463,275.985,275.7175,275.8859,33208.0
2023-11-07 14:30:00,278.4,278.52,277.98,278.09,121696.0,275.8958,276.0148,275.4796,275.5886,121696.0
2023-11-07 15:00:00,278.06,278.28,277.83,278.23,94409.0,275.5589,275.7769,275.331,275.7274,94409.0
2023-11-07 15:30:00,278.25,278.47,277.5,277.9,299259.0,275.7472,275.9652,275.0039,275.4003,299259.0
2023-11-08 09:30:00,278.39,279.21,278.39,278.81,83517.0,275.8859,276.6986,275.8859,276.3021,83517.0
2023-11-08 10:00:00,278.91,278.91,277.96,278.06,50242.0,276.4012,276.4012,275.4598,275.5589,50242.0
2023-11-08 10:30:00,278.2,278.35,277.88,278.11,49131.0,275.6976,275.8463,275.3805,275.6084,49131.0
2023-11-08 11:00:00,278.06,278.53,277.84,278.16,74718.0,275.5589,276.0247,275.3409,275.658,74718.0
2023-11-08 11:30:00,278.04,278.43,277.92,277.92,153599.0,275.5391,275.9256,275.4202,275.4202,153599.0
2023-11-08 12:00:00,277.88,277.95,277.18,277.62,54892.0,275.3805,275.4499,274.6868,275.1229,54892.0
2023-11-08 12:30:00,277.55,277.96,277.45,277.87,35073.0,275.0535,275.4598,274.9544,275.3706,35073.0
2023-11-08 13:00:00,277.86,278.42,277.76,278.42,58942.0,275.3607,275.9157,275.2616,275.9157,58942.0
2023-11-08 13:30:00,278.44,278.6,278.39,278.49,30694.0,275.9355,276.094,275.8859,275.985,30694.0
2023-11-08 14:00:00,278.5,278.92,278.5,278.88,64746.0,275.9949,276.4112,275.9949,276.3715,64746.0
2023-11-08 14:30:00,278.9,278.97,278.39,278.43,162972.0,276.3913,276.4607,275.8859,275.9256,162972.0
2023-11-08 15:00:00,278.46,278.75,278.44,278.69,164023.0,275.9553,276.2427,275.9355,276.1832,164023.0
2023-11-08 15:30:00,278.69,279.14,278.53,278.9,191379.0,276.1832,276.6292,276.0247,276.3913,191379.0
2023-11-09 09:30:00,279.24,279.34,278.45,279.25,88192.0,276.7283,276.8274,275.9454,276.7382,88192.0
2023-11-09 10:00:00,279.39,279.41,278.09,278.19,35858.0,276.8769,276.8968,275.5886,275.6877,35858.0
2023-11-09 10:30:00,278.08,278.67,277.88,278.67,32019.0,275.5787,276.1634,275.3805,276.1634,32019.0
2023-11-09 11:00:00,278.71,279.44,278.61,279.03,71788.0,276.203,276.9265,276.1039,276.5202,71788.0
2023-11-09 11:30:00,279.0,279.65,278.95,279.47,59079.0,276.4904,277.1346,276.4409,276.9562,59079.0
2023-11-09 12:00:00,279.44,279.44,278.58,278.58,37171.0,276.9265,276.9265,276.0742,276.0742,37171.0
2023-11-09 12:30:00,278.67,279.06,278.49,279.01,32411.0,276.1634,276.5499,275.985,276.5003,32411.0
2023-11-09 13:00:00,279.01,279.02,277.22,278.36,35155.0,276.5003,276.5103,274.7265,275.8562,35155.0
2023-11-09 13:30:00,278.21,278.5,277.53,277.56,15984.0,275.7075,275.9949,275.0337,275.0634,15984.0
2023-11-09 14:00:00,277.61,277.61,276.65,277.3,43102.0,275.1129,275.1129,274.1616,274.8057,43102.0
2023-11-09 14:30:00,277.34,277.37,276.33,276.48,78177.0,274.8454,274.8751,273.8445,273.9931,78177.0
2023-11-09 15:00:00,276.43,276.7,276.09,276.38,84573.0,273.9436,274.2111,273.6066,273.894,84573.0
2023-11-09 15:30:00,276.38,276.59,276.13,276.52,501196.0,273.894,274.1021,273.6463,274.0327,501196.0
2023-11-10 09:30:00,277.54,278.41,277.19,278.3,110228.0,275.0436,275.9057,274.6967,275.7967,110228.0
2023-11-10 10:00:00,278.22,278.3,277.32,277.35,131140.0,275.7175,275.7967,274.8256,274.8553,131140.0
2023-11-10 10:30:00,277.46,278.03,277.25,278.03,70073.0,274.9643,275.5292,274.7562,275.5292,70073.0
2023-11-10 11:00:00,278.1,279.34,278.1,279.12,78118.0,275.5985,276.8274,275.5985,276.6094,78118.0
2023-11-10 11:30:00,279.09,279.3,278.71,279.3,63854.0,276.5796,276.7877,276.203,276.7877,63854.0
2023-11-10 12:00:00,279.3,279.85,279.23,279.74,56286.0,276.7877,277.3328,276.7184,277.2238,56286.0
2023-11-10 12:30:00,279.74,280.8,279.68,280.56,138351.0,277.2238,278.2742,277.1643,278.0364,138351.0
2023-11-10 13:00:00,280.52,280.86,280.16,280.73,101043.0,277.9968,278.3337,277.64,278.2049,101043.0
2023-11-10 13:30:00,280.73,281.29,280.73,281.13,96896.0,278.2049,278.7598,278.2049,278.6013,96896.0
2023-11-10 14:00:00,281.09,281.45,281.08,281.4,60659.0,278.5616,278.9184,278.5517,278.8689,60659.0
2023-11-10 14:30:00,281.36,281.48,281.18,281.29,73873.0,278.8292,278.9481,278.6508,278.7598,73873.0
2023-11-10 15:00:00,281.3,281.75,281.24,281.69,92498.0,278.7698,279.2157,278.7103,279.1562,92498.0
2023-11-10 15:30:00,281.69,281.98,281.56,281.87,359411.0,279.1562,279.4436,279.0274,279.3346,359411.0
2023-11-13 09:30:00,280.82,281.02,279.81,280.17,84568.0,278.2941,278.4923,277.2932,277.6499,84568.0
2023-11-13 10:00:00,280.22,280.87,280.08,280.74,60091.0,277.6995,278.3436,277.5607,278.2148,60091.0
2023-11-13 10:30:00,280.82,281.4,280.64,281.23,74303.0,278.2941,278.8689,278.1157,278.7004,74303.0
2023-11-13 11:00:00,281.26,281.89,281.16,281.84,160845.0,278.7301,279.3544,278.631,279.3049,160845.0
2023-11-13 11:30:00,281.81,282.31,281.68,281.92,47759.0,279.2752,279.7707,279.1463,279.3842,47759.0
2023-11-13 12:00:00,282.02,282.04,281.52,281.82,55527.0,279.4833,279.5031,278.9878,279.2851,55527.0
2023-11-13 12:30:00,281.73,281.97,281.6,281.83,26912.0,279.1959,279.4337,279.0671,279.295,26912.0
2023-11-13 13:00:00,281.88,282.02,281.58,281.64,20970.0,279.3445,279.4833,279.0472,279.1067,20970.0
2023-11-13 13:30:00,281.65,282.3,281.54,281.98,77755.0,279.1166,279.7608,279.0076,279.4436,77755.0
2023-11-13 14:00:00,281.96,282.38,281.85,282.37,90419.0,279.4238,279.84,279.3148,279.8301,90419.0
2023-11-13 14:30:00,282.38,282.4,281.98,282.1,89799.0,279.84,279.8599,279.4436,279.5626,89799.0
2023-11-13 15:00:00,282.08,282.25,281.84,282.08,213262.0,279.5427,279.7112,279.3049,279.5427,213262.0
2023-11-13 15:30:00,282.07,282.07,281.47,281.55,655509.0,279.5328,279.5328,278.9382,279.0175,655509.0
2023-11-14 09:30:00,286.06,287.0,285.66,286.87,130485.0,283.4869,284.4185,283.0905,284.2896,130485.0
2023-11-14 10:00:00,286.88,287.31,286.64,287.26,63390.0,284.2996,284.7257,284.0617,284.6761,63390.0
2023-11-14 10:30:00,287.35,287.57,286.94,287.03,47953.0,284.7653,284.9834,284.359,284.4482,47953.0
2023-11-14 11:00:00,287.04,287.55,287.04,287.19,57295.0,284.4581,284.9635,284.4581,284.6068,57295.0
2023-11-14 11:30:00,287.15,287.37,286.48,286.53,68239.0,284.5671,284.7852,283.9032,283.9527,68239.0
2023-11-14 12:00:00,286.5,286.82,286.36,286.49,47399.0,283.923,284.2401,283.7842,283.9131,47399.0
2023-11-14 12:30:00,286.51,287.2,286.51,287.16,43642.0,283.9329,284.6167,283.9329,284.577,43642.0
2023-11-14 13:00:00,287.18,287.3,287.05,287.26,64026.0,284.5969,284.7158,284.468,284.6761,64026.0
2023-11-14 13:30:00,287.3,287.4,286.73,286.76,29743.0,284.7158,284.8149,284.1509,284.1806,29743.0
2023-11-14 14:00:00,286.73,287.0,286.29,286.97,91385.0,284.1509,284.4185,283.7149,284.3888,91385.0
2023-11-14 14:30:00,287.01,287.65,287.0,287.64,68028.0,284.4284,285.0626,284.4185,285.0527,68028.0
2023-11-14 15:00:00,287.64,287.97,287.56,287.81,80702.0,285.0527,285.3798,284.9734,285.2212,80702.0
2023-11-14 15:30:00,287.82,287.86,286.84,287.14,207213.0,285.2311,285.2707,284.2599,284.5572,207213.0
2023-11-15 09:30:00,288.33,288.47,287.21,287.42,106229.0,285.7365,285.8753,284.6266,284.8347,106229.0
2023-11-15 10:00:00,287.44,288.34,287.33,287.92,32591.0,284.8545,285.7464,284.7455,285.3302,32591.0
2023-11-15 10:30:00,287.99,288.47,287.67,288.2,27649.0,285.3996,285.8753,285.0825,285.6077,27649.0
2023-11-15 11:00:00,288.29,288.36,287.85,288.19,28051.0,285.6969,285.7662,285.2608,285.5978,28051.0
2023-11-15 11:30:00,288.26,288.26,287.14,287.16,19207.0,285.6671,285.6671,284.5572,284.577,19207.0
2023-11-15 12:00:00,287.24,287.46,287.01,287.41,27078.0,284.6563,284.8743,284.4284,284.8248,27078.0
2023-11-15 12:30:00,287.41,287.57,287.12,287.12,39652.0,284.8248,284.9834,284.5374,284.5374,39652.0
2023-11-15 13:00:00,287.09,287.09,286.12,287.02,35458.0,284.5077,284.5077,283.5464,284.4383,35458.0
2023-11-15 13:30:00,287.0,287.48,286.94,287.45,55582.0,284.4185,284.8942,284.359,284.8644,55582.0
2023-11-15 14:00:00,287.45,287.67,287.12,287.65,44411.0,284.8644,285.0825,284.5374,285.0626,44411.0
2023-11-15 14:30:00,287.71,287.8,287.32,287.54,20409.0,285.1221,285.2113,284.7356,284.9536,20409.0
2023-11-15 15:00:00,287.54,287.61,287.01,287.25,60655.0,284.9536,285.023,284.4284,284.6662,60655.0
2023-11-15 15:30:00,287.27,287.46,286.79,287.14,423747.0,284.6861,284.8743,284.2104,284.5572,423747.0
2023-11-16 09:30:00,286.78,288.26,286.57,288.21,74162.0,284.2005,285.6671,283.9923,285.6176,74162.0
2023-11-16 10:00:00,288.08,288.41,287.47,288.0,33628.0,285.4888,285.8158,284.8843,285.4095,33628.0
2023-11-16 10:30:00,288.12,288.2,286.87,287.07,117242.0,285.5284,285.6077,284.2896,284.4879,117242.0
2023-11-16 11:00:00,287.07,287.28,286.6,286.63,37641.0,284.4879,284.696,284.0221,284.0518,37641.0
2023-11-16 11:30:00,286.61,287.21,286.42,287.08,40513.0,284.032,284.6266,283.8437,284.4978,40513.0
2023-11-16 12:00:00,287.11,287.74,287.04,287.65,52382.0,284.5275,285.1518,284.4581,285.0626,52382.0
2023-11-16 12:30:00,287.65,288.12,287.5,287.75,61048.0,285.0626,285.5284,284.914,285.1617,61048.0
2023-11-16 13:00:00,287.71,287.81,287.13,287.51,33808.0,285.1221,285.2212,284.5473,284.9239,33808.0
2023-11-16 13:30:00,287.55,287.61,286.97,287.18,22866.0,284.9635,285.023,284.3888,284.5969,22866.0
2023-11-16 14:00:00,287.16,287.5,287.03,287.16,24290.0,284.577,284.914,284.4482,284.577,24290.0
2023-11-16 14:30:00,287.16,287.85,287.16,287.57,60197.0,284.577,285.2608,284.577,284.9834,60197.0
2023-11-16 15:00:00,287.59,287.65,287.38,287.58,97402.0,285.0032,285.0626,284.7951,284.9933,97402.0
2023-11-16 15:30:00,287.54,288.07,287.51,287.94,287662.0,284.9536,285.4789,284.9239,285.35,287662.0
2023-11-17 09:30:00,287.79,287.79,286.86,287.6,64218.0,285.2014,285.2014,284.2797,285.0131,64218.0
2023-11-17 10:00:00,287.52,287.58,286.97,287.53,49002.0,284.9338,284.9933,284.3888,284.9437,49002.0
2023-11-17 10:30:00,287.45,287.46,287.05,287.31,97956.0,284.8644,284.8743,284.468,284.7257,97956.0
2023-11-17 11:00:00,287.38,287.38,286.69,287.21,66107.0,284.7951,284.7951,284.1113,284.6266,66107.0
2023-11-17 11:30:00,287.19,287.5,287.07,287.5,28597.0,284.6068,284.914,284.4879,284.914,28597.0
2023-11-17 12:00:00,287.52,287.87,287.3,287.35,70937.0,284.9338,285.2807,284.7158,284.7653,70937.0
2023-11-17 12:30:00,287.43,287.7,287.38,287.7,31066.0,284.8446,285.1122,284.7951,285.1122,31066.0
2023-11-17 13:00:00,287.72,288.03,287.59,287.98,30603.0,285.132,285.4392,285.0032,285.3897,30603.0
2023-11-17 13:30:00,287.97,288.16,287.75,288.0,23771.0,285.3798,285.568,285.1617,285.4095,23771.0
2023-11-17 14:00:00,288.06,288.44,288.0,288.07,106912.0,285.4689,285.8455,285.4095,285.4789,106912.0
2023-11-17 14:30:00,288.0,288.19,287.77,288.05,28251.0,285.4095,285.5978,285.1816,285.459,28251.0
2023-11-17 15:00:00,288.08,288.36,287.88,288.02,64679.0,285.4888,285.7662,285.2906,285.4293,64679.0
2023-11-17 15:30:00,288.02,288.07,287.31,287.83,97292.0,285.4293,285.4789,284.7257,285.241,97292.0
2023-11-20 09:30:00,287.54,289.48,287.54,289.36,136513.0,284.9536,286.8762,284.9536,286.7573,136513.0
2023-11-20 10:00:00,289.5,289.57,288.53,288.93,75260.0,286.896,286.9654,285.9347,286.3311,75260.0
2023-11-20 10:30:00,288.94,289.56,288.72,289.56,167929.0,286.341,286.9555,286.123,286.9555,167929.0
2023-11-20 11:00:00,289.58,289.76,289.51,289.59,81788.0,286.9753,287.1537,286.9059,286.9852,81788.0
2023-11-20 11:30:00,289.61,289.81,289.49,289.72,49238.0,287.005,287.2032,286.8861,287.114,49238.0
2023-11-20 12:00:00,289.7,290.08,289.57,289.89,74932.0,287.0942,287.4708,286.9654,287.2825,74932.0
2023-11-20 12:30:00,289.9,289.98,289.75,289.79,56974.0,287.2924,287.3717,287.1437,287.1834,56974.0
2023-11-20 13:00:00,289.79,290.73,289.77,290.69,120921.0,287.1834,288.1149,287.1636,288.0753,120921.0
2023-11-20 13:30:00,290.7,290.76,290.59,290.68,85102.0,288.0852,288.1447,287.9762,288.0654,85102.0
2023-11-20 14:00:00,290.68,290.8,290.48,290.67,81011.0,288.0654,288.1843,287.8672,288.0555,81011.0
2023-11-20 14:30:00,290.67,291.16,290.65,291.1,106098.0,288.0555,288.5411,288.0356,288.4816,106098.0
2023-11-20 15:00:00,291.08,291.46,291.03,291.32,176695.0,288.4618,288.8384,288.4122,288.6996,176695.0
2023-11-20 15:30:00,291.32,291.32,290.68,290.92,181527.0,288.6996,288.6996,288.0654,288.3032,181527.0
2023-11-21 09:30:00,289.89,290.56,289.46,290.02,102470.0,287.2825,287.9465,286.8564,287.4113,102470.0
2023-11-21 10:00:00,290.11,290.36,288.9,288.99,68516.0,287.5005,287.7483,286.3014,286.3906,68516.0
2023-11-21 10:30:00,288.98,289.41,288.81,289.41,54869.0,286.3807,286.8068,286.2122,286.8068,54869.0
2023-11-21 11:00:00,289.42,289.42,288.98,289.26,39939.0,286.8167,286.8167,286.3807,286.6582,39939.0
2023-11-21 11:30:00,289.3,289.63,289.03,289.6,69225.0,286.6978,287.0248,286.4302,286.9951,69225.0
2023-11-21 12:00:00,289.63,289.89,289.51,289.85,103598.0,287.0248,287.2825,286.9059,287.2428,103598.0
2023-11-21 12:30:00,289.91,290.13,289.78,290.11,49439.0,287.3023,287.5203,287.1735,287.5005,49439.0
2023-11-21 13:00:00,290.1,290.11,289.43,289.58,28440.0,287.4906,287.5005,286.8266,286.9753,28440.0
2023-11-21 13:30:00,289.61,290.2,289.53,290.01,58123.0,287.005,287.5897,286.9257,287.4014,58123.0
2023-11-21 14:00:00,289.89,290.22,289.75,290.01,57536.0,287.2825,287.6095,287.1437,287.4014,57536.0
2023-11-21 14:30:00,289.97,290.13,289.78,290.13,42174.0,287.3618,287.5203,287.1735,287.5203,42174.0
2023-11-21 15:00:00,290.08,290.31,290.07,290.19,71786.0,287.4708,287.6987,287.4609,287.5798,71786.0
2023-11-21 15:30:00,290.16,290.16,289.85,290.07,213971.0,287.5501,287.5501,287.2428,287.4609,213971.0
2023-11-22 09:30:00,291.26,293.07,291.04,291.51,84905.0,288.6402,290.4339,288.4221,288.8879,84905.0
2023-11-22 10:00:00,291.33,291.43,290.48,291.26,32763.0,288.7095,288.8086,287.8672,288.6402,32763.0
2023-11-22 10:30:00,291.54,291.96,290.98,291.04,41084.0,288.9176,289.3339,288.3627,288.4221,41084.0
2023-11-22 11:00:00,291.04,291.59,291.0,291.41,31702.0,288.4221,288.9672,288.3825,288.7888,31702.0
2023-11-22 11:30:00,291.49,291.85,291.42,291.84,39432.0,288.8681,289.2249,288.7987,289.2149,39432.0
2023-11-22 12:00:00,291.85,292.09,291.66,291.88,22305.0,289.2249,289.4627,289.0366,289.2546,22305.0
2023-11-22 12:30:00,291.85,291.91,291.36,291.67,74748.0,289.2249,289.2843,288.7393,289.0465,74748.0
2023-11-22 13:00:00,291.68,292.1,291.54,292.1,74412.0,289.0564,289.4726,288.9176,289.4726,74412.0
2023-11-22 13:30:00,292.12,292.16,291.82,291.9,26560.0,289.4924,289.5321,289.1951,289.2744,26560.0
2023-11-22 14:00:00,291.99,292.12,291.82,291.89,34957.0,289.3636,289.4924,289.1951,289.2645,34957.0
2023-11-22 14:30:00,291.89,291.89,290.7,291.41,21623.0,289.2645,289.2645,288.0852,288.7888,21623.0
2023-11-22 15:00:00,291.39,291.54,291.22,291.5,77113.0,288.769,288.9176,288.6005,288.878,77113.0
2023-11-22 15:30:00,291.48,291.57,291.33,291.35,55733.0,288.8582,288.9474,288.7095,288.7294,55733.0
2023-11-24 09:30:00,291.1,291.48,290.6,290.94,87634.0,288.4816,288.8582,287.9861,288.323,87634.0
2023-11-24 10:00:00,291.11,291.16,290.44,290.44,18200.0,288.4915,288.5411,287.8275,287.8275,18200.0
2023-11-24 10:30:00,290.46,290.73,290.22,290.56,116716.0,287.8474,288.1149,287.6095,287.9465,116716.0
2023-11-24 11:00:00,290.62,290.74,290.48,290.6,77680.0,288.0059,288.1248,287.8672,287.9861,77680.0
2023-11-24 11:30:00,290.7,290.87,290.57,290.77,27593.0,288.0852,288.2537,287.9564,288.1546,27593.0
2023-11-24 12:00:00,290.78,290.87,290.62,290.75,45987.0,288.1645,288.2537,288.0059,288.1347,45987.0
2023-11-24 12:30:00,290.76,290.96,290.66,290.91,170756.0,288.1447,288.3429,288.0456,288.2933,170756.0
2023-11-27 09:30:00,290.47,291.37,290.3,290.85,197711.0,287.8573,288.7492,287.6888,288.2339,197711.0
2023-11-27 10:00:00,291.09,291.46,290.6,290.88,75861.0,288.4717,288.8384,287.9861,288.2636,75861.0
2023-11-27 10:30:00,290.97,291.38,290.92,291.16,196430.0,288.3528,288.7591,288.3032,288.5411,196430.0
2023-11-27 11:00:00,291.11,291.11,290.59,290.98,48039.0,288.4915,288.4915,287.9762,288.3627,48039.0
2023-11-27 11:30:00,291.01,291.6,290.91,291.48,68362.0,288.3924,288.9771,288.2933,288.8582,68362.0
2023-11-27 12:00:00,291.42,291.73,291.37,291.53,20300.0,288.7987,289.1059,288.7492,288.9077,20300.0
2023-11-27 12:30:00,291.57,291.86,291.52,291.8,45564.0,288.9474,289.2348,288.8978,289.1753,45564.0
2023-11-27 13:00:00,291.79,292.02,291.59,291.69,57006.0,289.1654,289.3933,288.9672,289.0663,57006.0
2023-11-27 13:30:00,291.68,291.75,291.33,291.42,143131.0,289.0564,289.1258,288.7095,288.7987,143131.0
2023-11-27 14:00:00,291.46,291.57,291.18,291.22,62440.0,288.8384,288.9474,288.5609,288.6005,62440.0
2023-11-27 14:30:00,291.29,291.3,290.6,290.99,69921.0,288.6699,288.6798,287.9861,288.3726,69921.0
2023-11-27 15:00:00,291.02,291.24,290.89,291.23,105606.0,288.4023,288.6203,288.2735,288.6104,105606.0
2023-11-27 15:30:00,291.24,291.39,290.59,290.71,452586.0,288.6203,288.769,287.9762,288.0951,452586.0
2023-11-28 09:30:00,290.09,290.83,289.84,289.92,59555.0,287.4807,288.214,287.2329,287.3122,59555.0
2023-11-28 10:00:00,289.91,290.54,289.9,290.36,80405.0,287.3023,287.9266,287.2924,287.7483,80405.0
2023-11-28 10:30:00,290.32,291.34,290.21,290.88,88212.0,287.7086,288.7194,287.5996,288.2636,88212.0
2023-11-28 11:00:00,290.88,291.42,290.71,291.33,49633.0,288.2636,288.7987,288.0951,288.7095,49633.0
2023-11-28 11:30:00,291.4,291.88,291.4,291.58,58898.0,288.7789,289.2546,288.7789,288.9573,58898.0
2023-11-28 12:00:00,291.63,291.65,291.33,291.34,92877.0,289.0068,289.0267,288.7095,288.7194,92877.0
2023-11-28 12:30:00,291.31,291.31,290.79,291.03,25282.0,288.6897,288.6897,288.1744,288.4122,25282.0
2023-11-28 13:00:00,290.99,291.01,290.17,290.73,42426.0,288.3726,288.3924,287.56,288.1149,42426.0
2023-11-28 13:30:00,290.61,290.92,290.58,290.68,19862.0,287.996,288.3032,287.9663,288.0654,19862.0
2023-11-28 14:00:00,290.7,290.82,290.53,290.66,42450.0,288.0852,288.2041,287.9167,288.0456,42450.0
2023-11-28 14:30:00,290.62,291.08,290.38,290.98,79620.0,288.0059,288.4618,287.7681,288.3627,79620.0
2023-11-28 15:00:00,290.94,290.98,290.42,290.66,44657.0,288.323,288.3627,287.8077,288.0456,44657.0
2023-11-28 15:30:00,290.75,291.41,290.62,291.32,106435.0,288.1347,288.7888,288.0059,288.6996,106435.0
2023-11-29 09:30:00,292.8,293.63,292.8,293.45,195913.0,290.1663,290.9888,290.1663,290.8105,195913.0
2023-11-29 10:00:00,293.43,293.56,291.79,292.1,34039.0,290.7906,290.9195,289.1654,289.4726,34039.0
2023-11-29 10:30:00,292.06,292.57,291.73,292.36,24329.0,289.433,289.9384,289.1059,289.7303,24329.0
2023-11-29 11:00:00,292.33,292.37,291.07,291.07,65293.0,289.7005,289.7402,288.4519,288.4519,65293.0
2023-11-29 11:30:00,291.12,291.61,290.95,291.58,70408.0,288.5014,288.987,288.333,288.9573,70408.0
2023-11-29 12:00:00,291.6,291.95,291.42,291.93,60718.0,288.9771,289.324,288.7987,289.3041,60718.0
2023-11-29 12:30:00,291.95,292.04,291.84,291.95,52359.0,289.324,289.4131,289.2149,289.324,52359.0
2023-11-29 13:00:00,291.99,292.09,291.54,291.84,60067.0,289.3636,289.4627,288.9176,289.2149,60067.0
2023-11-29 13:30:00,291.85,291.85,291.36,291.67,41620.0,289.2249,289.2249,288.7393,289.0465,41620.0
2023-11-29 14:00:00,291.7,291.82,291.42,291.55,70107.0,289.0762,289.1951,288.7987,288.9276,70107.0
2023-11-29 14:30:00,291.55,291.55,291.06,291.47,100007.0,288.9276,288.9276,288.442,288.8483,100007.0
2023-11-29 15:00:00,291.46,291.48,290.65,290.77,118604.0,288.8384,288.8582,288.0356,288.1546,118604.0
2023-11-29 15:30:00,290.74,290.9,290.6,290.82,223037.0,288.1248,288.2834,287.9861,288.2041,223037.0
2023-11-30 09:30:00,291.42,291.55,290.07,290.52,93083.0,288.7987,288.9276,287.4609,287.9068,93083.0
2023-11-30 10:00:00,290.59,290.72,289.73,290.05,122115.0,287.9762,288.105,287.1239,287.441,122115.0
2023-11-30 10:30:00,289.94,290.41,289.11,289.75,39016.0,287.332,287.7978,286.5095,287.1437,39016.0
2023-11-30 11:00:00,289.81,289.92,289.36,289.49,48041.0,287.2032,287.3122,286.7573,286.8861,48041.0
2023-11-30 11:30:00,289.24,289.44,288.91,288.91,45603.0,286.6383,286.8365,286.3113,286.3113,45603.0
2023-11-30 12:00:00,288.9,289.39,288.78,288.9,61858.0,286.3014,286.787,286.1825,286.3014,61858.0
2023-11-30 12:30:00,288.89,289.47,288.86,289.35,56900.0,286.2915,286.8663,286.2618,286.7473,56900.0
2023-11-30 13:00:00,289.3,289.33,288.77,288.82,53014.0,286.6978,286.7275,286.1726,286.2221,53014.0
2023-11-30 13:30:00,288.79,289.08,288.6,288.93,69514.0,286.1924,286.4798,286.0041,286.3311,69514.0
2023-11-30 14:00:00,288.92,289.48,288.91,289.29,88991.0,286.3212,286.8762,286.3113,286.6879,88991.0
2023-11-30 14:30:00,289.27,289.91,289.16,289.9,78058.0,286.6681,287.3023,286.5591,287.2924,78058.0
2023-11-30 15:00:00,289.9,289.91,288.89,289.15,97678.0,287.2924,287.3023,286.2915,286.5491,97678.0
2023-11-30 15:30:00,289.12,291.04,289.1,290.76,113985.0,286.5194,288.4221,286.4996,288.1447,113985.0
2023-12-01 09:30:00,290.36,290.61,289.49,290.31,78323.0,287.7483,287.996,286.8861,287.6987,78323.0
2023-12-01 10:00:00,290.63,291.0,289.65,289.73,31678.0,288.0158,288.3825,287.0446,287.1239,31678.0
2023-12-01 10:30:00,289.66,290.27,289.42,290.22,43533.0,287.0546,287.6591,286.8167,287.6095,43533.0
2023-12-01 11:00:00,290.27,291.13,289.76,290.97,118455.0,287.6591,288.5113,287.1537,288.3528,118455.0
2023-12-01 11:30:00,290.89,291.74,290.51,291.58,173206.0,288.2735,289.1158,287.8969,288.9573,173206.0
2023-12-01 12:00:00,291.53,291.86,291.29,291.85,96731.0,288.9077,289.2348,288.6699,289.2249,96731.0
2023-12-01 12:30:00,291.85,292.4,291.71,292.24,74614.0,289.2249,289.7699,289.0861,289.6113,74614.0
2023-12-01 13:00:00,292.26,292.26,291.67,291.67,83144.0,289.6312,289.6312,289.0465,289.0465,83144.0
2023-12-01 13:30:00,291.6,291.76,291.41,291.49,24299.0,288.9771,289.1357,288.7888,288.8681,24299.0
2023-12-01 14:00:00,291.5,291.89,291.34,291.87,75189.0,288.878,289.2645,288.7194,289.2447,75189.0
2023-12-01 14:30:00,291.82,292.08,291.65,292.05,96264.0,289.1951,289.4528,289.0267,289.4231,96264.0
2023-12-01 15:00:00,292.03,292.14,291.63,292.07,78752.0,289.4032,289.5122,289.0068,289.4429,78752.0
2023-12-01 15:30:00,292.09,292.24,291.67,291.98,175081.0,289.4627,289.6113,289.0465,289.3537,175081.0
2023-12-04 09:30:00,289.4,289.76,288.81,289.09,180422.0,286.7969,287.1537,286.2122,286.4897,180422.0
2023-12-04 10:00:00,289.08,289.48,287.65,287.74,70285.0,286.4798,286.8762,285.0626,285.1518,70285.0
2023-12-04 10:30:00,287.73,287.92,287.27,287.52,361007.0,285.1419,285.3302,284.6861,284.9338,361007.0
2023-12-04 11:00:00,287.47,288.1,287.38,288.1,47369.0,284.8843,285.5086,284.7951,285.5086,47369.0
2023-12-04 11:30:00,288.09,289.01,287.98,288.98,71355.0,285.4987,286.4104,285.3897,286.3807,71355.0
2023-12-04 12:00:00,288.97,289.32,288.79,289.16,28430.0,286.3708,286.7176,286.1924,286.5591,28430.0
2023-12-04 12:30:00,289.22,289.58,289.18,289.51,121690.0,286.6185,286.9753,286.5789,286.9059,121690.0
2023-12-04 13:00:00,289.54,289.54,288.83,288.87,210794.0,286.9356,286.9356,286.232,286.2717,210794.0
2023-12-04 13:30:00,288.79,289.11,288.76,288.84,61467.0,286.1924,286.5095,286.1626,286.2419,61467.0
2023-12-04 14:00:00,288.85,288.99,288.37,288.85,83680.0,286.2518,286.3906,285.7762,286.2518,83680.0
2023-12-04 14:30:00,288.97,289.11,288.75,288.86,95546.0,286.3708,286.5095,286.1527,286.2618,95546.0
2023-12-04 15:00:00,288.85,289.03,288.63,289.03,199895.0,286.2518,286.4302,286.0338,286.4302,199895.0
2023-12-04 15:30:00,289.05,289.78,288.95,289.45,178170.0,286.45,287.1735,286.3509,286.8464,178170.0
2023-12-05 09:30:00,288.36,289.85,288.31,289.64,81001.0,285.7662,287.2428,285.7167,287.0347,81001.0
2023-12-05 10:00:00,289.75,291.11,289.75,290.42,123728.0,287.1437,288.4915,287.1437,287.8077,123728.0
2023-12-05 10:30:00,290.56,291.61,290.56,291.5,36378.0,287.9465,288.987,287.9465,288.878,36378.0
2023-12-05 11:00:00,291.52,291.63,290.02,290.37,30165.0,288.8978,289.0068,287.4113,287.7582,30165.0
2023-12-05 11:30:00,290.46,290.65,289.53,289.96,37156.0,287.8474,288.0356,286.9257,287.3519,37156.0
2023-12-05 12:00:00,290.21,290.55,290.15,290.48,55773.0,287.5996,287.9365,287.5401,287.8672,55773.0
2023-12-05 12:30:00,290.46,290.5,289.49,290.28,51781.0,287.8474,287.887,286.8861,287.669,51781.0
2023-12-05 13:00:00,290.34,290.56,290.02,290.31,42115.0,287.7284,287.9465,287.4113,287.6987,42115.0
2023-12-05 13:30:00,290.33,290.46,290.04,290.18,54828.0,287.7185,287.8474,287.4311,287.5699,54828.0
2023-12-05 14:00:00,290.2,290.7,289.96,290.54,51899.0,287.5897,288.0852,287.3519,287.9266,51899.0
2023-12-05 14:30:00,290.56,290.75,290.12,290.73,150276.0,287.9465,288.1347,287.5104,288.1149,150276.0
2023-12-05 15:00:00,290.72,290.87,290.58,290.72,54035.0,288.105,288.2537,287.9663,288.105,54035.0
2023-12-05 15:30:00,290.7,290.92,290.43,290.92,112518.0,288.0852,288.3032,287.8176,288.3032,112518.0
2023-12-06 09:30:00,292.34,292.52,291.55,291.64,83019.0,289.7104,289.8888,288.9276,289.0167,83019.0
2023-12-06 10:00:00,291.65,291.84,290.36,290.63,83597.0,289.0267,289.2149,287.7483,288.0158,83597.0
2023-12-06 10:30:00,290.74,291.26,290.73,291.1,48693.0,288.1248,288.6402,288.1149,288.4816,48693.0
2023-12-06 11:00:00,291.19,291.41,290.76,290.82,64933.0,288.5708,288.7888,288.1447,288.2041,64933.0
2023-12-06 11:30:00,290.8,291.01,290.24,291.01,57735.0,288.1843,288.3924,287.6293,288.3924,57735.0
2023-12-06 12:00:00,290.99,291.11,290.6,290.68,38501.0,288.3726,288.4915,287.9861,288.0654,38501.0
2023-12-06 12:30:00,290.66,291.02,290.22,290.25,51878.0,288.0456,288.4023,287.6095,287.6392,51878.0
2023-12-06 13:00:00,290.28,290.55,289.98,290.55,77420.0,287.669,287.9365,287.3717,287.9365,77420.0
2023-12-06 13:30:00,290.5,290.68,290.2,290.65,20152.0,287.887,288.0654,287.5897,288.0356,20152.0
2023-12-06 14:00:00,290.66,290.69,290.2,290.33,53809.0,288.0456,288.0753,287.5897,287.7185,53809.0
2023-12-06 14:30:00,290.33,290.62,290.31,290.32,85343.0,287.7185,288.0059,287.6987,287.7086,85343.0
2023-12-06 15:00:00,290.27,290.36,289.46,289.58,86311.0,287.6591,287.7483,286.8564,286.9753,86311.0
2023-12-06 15:30:00,289.59,289.8,289.07,289.38,230305.0,286.9852,287.1933,286.4699,286.7771,230305.0
2023-12-07 09:30:00,291.0,291.95,290.6,290.98,87037.0,288.3825,289.324,287.9861,288.3627,87037.0
2023-12-07 10:00:00,290.81,292.14,290.76,292.09,60302.0,288.1942,289.5122,288.1447,289.4627,60302.0
2023-12-07 10:30:00,292.13,292.21,291.8,291.95,119539.0,289.5023,289.5816,289.1753,289.324,119539.0
2023-12-07 11:00:00,292.01,292.17,291.0,291.55,42952.0,289.3834,289.542,288.3825,288.9276,42952.0
2023-12-07 11:30:00,291.56,292.42,291.52,292.38,29967.0,288.9375,289.7897,288.8978,289.7501,29967.0
2023-12-07 12:00:00,292.46,292.89,292.26,292.75,64151.0,289.8294,290.2555,289.6312,290.1168,64151.0
2023-12-07 12:30:00,292.77,292.84,292.46,292.58,53731.0,290.1366,290.206,289.8294,289.9483,53731.0
2023-12-07 13:00:00,292.53,292.85,292.31,292.38,39818.0,289.8987,290.2159,289.6807,289.7501,39818.0
2023-12-07 13:30:00,292.38,292.58,292.25,292.57,39283.0,289.7501,289.9483,289.6213,289.9384,39283.0
2023-12-07 14:00:00,292.55,292.97,292.46,292.86,287536.0,289.9186,290.3348,289.8294,290.2258,287536.0
2023-12-07 14:30:00,292.88,292.88,292.38,292.39,86762.0,290.2456,290.2456,289.7501,289.76,86762.0
2023-12-07 15:00:00,292.34,292.78,292.32,292.65,31390.0,289.7104,290.1465,289.6906,290.0177,31390.0
2023-12-07 15:30:00,292.69,292.8,292.44,292.63,202593.0,290.0573,290.1663,289.8095,289.9978,202593.0
2023-12-08 09:30:00,291.6,292.73,291.51,292.3,78478.0,288.9771,290.0969,288.8879,289.6708,78478.0
2023-12-08 10:00:00,292.34,294.07,292.34,293.76,52846.0,289.7104,291.4249,289.7104,291.1177,52846.0
2023-12-08 10:30:00,293.6,293.9,292.63,293.9,100389.0,290.9591,291.2564,289.9978,291.2564,100389.0
2023-12-08 11:00:00,293.96,293.96,292.65,292.99,42742.0,291.3159,291.3159,290.0177,290.3546,42742.0
2023-12-08 11:30:00,293.17,293.17,292.38,292.7,50075.0,290.533,290.533,289.7501,290.0672,50075.0
2023-12-08 12:00:00,292.76,293.24,292.32,293.23,38226.0,290.1267,290.6024,289.6906,290.5924,38226.0
2023-12-08 12:30:00,293.23,293.38,293.0,293.33,42542.0,290.5924,290.7411,290.3645,290.6915,42542.0
2023-12-08 13:00:00,293.25,293.63,293.25,293.63,22993.0,290.6123,290.9888,290.6123,290.9888,22993.0
2023-12-08 13:30:00,293.59,293.73,293.32,293.71,49855.0,290.9492,291.0879,290.6816,291.0681,49855.0
2023-12-08 14:00:00,293.74,294.03,293.66,294.0,58131.0,291.0979,291.3852,291.0186,291.3555,58131.0
2023-12-08 14:30:00,294.02,294.41,293.96,294.26,75962.0,291.3753,291.7618,291.3159,291.6132,75962.0
2023-12-08 15:00:00,294.3,294.33,293.92,294.23,54329.0,291.6528,291.6825,291.2762,291.5834,54329.0
2023-12-08 15:30:00,294.21,294.4,294.08,294.11,118870.0,291.5636,291.7519,291.4348,291.4645,118870.0
2023-12-11 09:30:00,293.01,293.73,292.63,293.6,267206.0,290.3744,291.0879,289.9978,290.9591,267206.0
2023-12-11 10:00:00,293.67,293.67,293.06,293.09,45495.0,291.0285,291.0285,290.424,290.4537,45495.0
2023-12-11 10:30:00,293.06,293.87,292.93,293.52,96666.0,290.424,291.2267,290.2951,290.8798,96666.0
2023-12-11 11:00:00,293.49,293.76,292.71,292.99,277187.0,290.8501,291.1177,290.0771,290.3546,277187.0
2023-12-11 11:30:00,293.03,293.09,292.57,293.03,119550.0,290.3942,290.4537,289.9384,290.3942,119550.0
2023-12-11 12:00:00,293.0,293.41,292.83,293.34,61464.0,290.3645,290.7708,290.196,290.7015,61464.0
2023-12-11 12:30:00,293.35,293.62,293.26,293.57,72859.0,290.7114,290.9789,290.6222,290.9294,72859.0
2023-12-11 13:00:00,293.58,294.06,293.39,293.97,94415.0,290.9393,291.415,290.751,291.3258,94415.0
2023-12-11 13:30:00,293.99,294.21,293.92,294.07,180904.0,291.3456,291.5636,291.2762,291.4249,180904.0
2023-12-11 14:00:00,294.07,294.36,294.03,294.24,184237.0,291.4249,291.7123,291.3852,291.5934,184237.0
2023-12-11 14:30:00,294.26,294.33,294.06,294.14,114081.0,291.6132,291.6825,291.415,291.4943,114081.0
2023-12-11 15:00:00,294.14,294.32,293.96,293.99,178806.0,291.4943,291.6726,291.3159,291.3456,178806.0
2023-12-11 15:30:00,293.98,294.53,293.95,294.48,270508.0,291.3357,291.8807,291.306,291.8312,270508.0
2023-12-12 09:30:00,294.08,294.62,293.62,294.58,52100.0,291.4348,291.9699,290.9789,291.9303,52100.0
2023-12-12 10:00:00,294.6,295.03,294.46,294.71,67688.0,291.9501,292.3763,291.8114,292.0591,67688.0
2023-12-12 10:30:00,294.83,295.18,294.56,295.17,80108.0,292.1781,292.5249,291.9105,292.515,80108.0
2023-12-12 11:00:00,295.19,295.46,295.06,295.15,67964.0,292.5348,292.8024,292.406,292.4952,67964.0
2023-12-12 11:30:00,295.14,295.4,295.1,295.19,77151.0,292.4853,292.7429,292.4456,292.5348,77151.0
2023-12-12 12:00:00,295.17,295.27,294.84,295.19,47864.0,292.515,292.6141,292.188,292.5348,47864.0
2023-12-12 12:30:00,295.21,295.43,295.09,295.3,39374.0,292.5546,292.7727,292.4357,292.6438,39374.0
2023-12-12 13:00:00,295.25,295.58,295.19,295.43,49055.0,292.5943,292.9213,292.5348,292.7727,49055.0
2023-12-12 13:30:00,295.42,295.88,295.37,295.82,39695.0,292.7627,293.2186,292.7132,293.1591,39695.0
2023-12-12 14:00:00,295.79,295.94,295.75,295.92,55746.0,293.1294,293.2781,293.0898,293.2582,55746.0
2023-12-12 14:30:00,295.92,296.21,295.89,296.18,97916.0,293.2582,293.5456,293.2285,293.5159,97916.0
2023-12-12 15:00:00,296.19,296.56,296.12,296.48,163537.0,293.5258,293.8925,293.4564,293.8132,163537.0
2023-12-12 15:30:00,296.48,296.74,296.23,296.74,179057.0,293.8132,294.0709,293.5655,294.0709,179057.0
2023-12-13 09:30:00,297.11,297.99,297.11,297.41,102593.0,294.4375,295.3096,294.4375,294.7348,102593.0
2023-12-13 10:00:00,297.43,297.82,297.26,297.58,97854.0,294.7547,295.1412,294.5862,294.9033,97854.0
2023-12-13 10:30:00,297.6,298.02,297.54,297.8,34251.0,294.9231,295.3394,294.8637,295.1213,34251.0
2023-12-13 11:00:00,297.88,297.95,297.3,297.43,36671.0,295.2006,295.27,294.6258,294.7547,36671.0
2023-12-13 11:30:00,297.41,297.58,297.18,297.18,44867.0,294.7348,294.9033,294.5069,294.5069,44867.0
2023-12-13 12:00:00,297.13,297.3,296.99,297.19,57126.0,294.4574,294.6258,294.3186,294.5168,57126.0
2023-12-13 12:30:00,297.18,297.19,297.0,297.13,30346.0,294.5069,294.5168,294.3285,294.4574,30346.0
2023-12-13 13:00:00,297.13,297.13,296.83,296.86,24080.0,294.4574,294.4574,294.1601,294.1898,24080.0
2023-12-13 13:30:00,296.84,297.19,296.83,296.98,31795.0,294.17,294.5168,294.1601,294.3087,31795.0
2023-12-13 14:00:00,297.11,299.18,297.03,298.92,113677.0,294.4375,296.4889,294.3583,296.2313,113677.0
2023-12-13 14:30:00,298.91,300.43,298.52,300.15,121528.0,296.2214,297.7277,295.8349,297.4502,121528.0
2023-12-13 15:00:00,300.12,300.67,298.6,299.18,81130.0,297.4205,297.9655,295.9141,296.4889,81130.0
2023-12-13 15:30:00,299.15,300.36,298.94,300.35,222400.0,296.4592,297.6583,296.2511,297.6484,222400.0
2023-12-14 09:30:00,301.31,301.62,300.66,300.81,64389.0,298.5998,298.907,297.9556,298.1043,64389.0
2023-12-14 10:00:00,300.75,300.75,299.68,299.7,56312.0,298.0448,298.0448,296.9844,297.0042,56312.0
2023-12-14 10:30:00,299.73,300.18,299.35,300.03,147985.0,297.034,297.4799,296.6574,297.3313,147985.0
2023-12-14 11:00:00,300.06,300.14,299.29,299.53,114863.0,297.361,297.4403,296.5979,296.8358,114863.0
2023-12-14 11:30:00,299.6,299.9,299.23,299.75,67108.0,296.9051,297.2024,296.5385,297.0538,67108.0
2023-12-14 12:00:00,299.79,300.27,299.77,300.25,36196.0,297.0934,297.5691,297.0736,297.5493,36196.0
2023-12-14 12:30:00,300.25,300.36,299.03,299.03,70909.0,297.5493,297.6583,296.3403,296.3403,70909.0
2023-12-14 13:00:00,299.03,299.03,298.16,298.17,52259.0,296.3403,296.3403,295.4781,295.488,52259.0
2023-12-14 13:30:00,298.18,298.37,297.11,297.73,73372.0,295.4979,295.6862,294.4375,295.052,73372.0
2023-12-14 14:00:00,297.79,298.92,297.79,298.88,43475.0,295.1114,296.2313,295.1114,296.1916,43475.0
2023-12-14 14:30:00,298.82,299.21,298.74,299.1,49646.0,296.1322,296.5187,296.0529,296.4096,49646.0
2023-12-14 15:00:00,299.12,299.32,298.97,299.21,87988.0,296.4295,296.6277,296.2808,296.5187,87988.0
2023-12-14 15:30:00,299.12,299.6,298.97,299.58,259323.0,296.4295,296.9051,296.2808,296.8853,259323.0
2023-12-15 09:30:00,298.7,300.53,298.7,300.02,142467.0,296.0132,297.8268,296.0132,297.3214,142467.0
2023-12-15 10:00:00,300.14,300.74,299.92,300.74,61953.0,297.4403,298.0349,297.2223,298.0349,61953.0
2023-12-15 10:30:00,300.78,300.94,300.46,300.72,56402.0,298.0745,298.2331,297.7574,298.0151,56402.0
2023-12-15 11:00:00,300.73,300.86,300.34,300.82,150834.0,298.025,298.1538,297.6385,298.1142,150834.0
2023-12-15 11:30:00,300.82,300.95,300.42,300.59,61551.0,298.1142,298.243,297.7178,297.8862,61551.0
2023-12-15 12:00:00,300.63,300.88,300.37,300.79,46163.0,297.9259,298.1736,297.6682,298.0844,46163.0
2023-12-15 12:30:00,300.78,300.79,299.91,299.98,48582.0,298.0745,298.0844,297.2124,297.2817,48582.0
2023-12-15 13:00:00,299.94,300.51,299.93,300.5,40932.0,297.2421,297.807,297.2322,297.7971,40932.0
2023-12-15 13:30:00,300.48,300.59,299.4,299.68,87621.0,297.7772,297.8862,296.7069,296.9844,87621.0
2023-12-15 14:00:00,299.62,300.14,299.49,299.89,42559.0,296.925,297.4403,296.7961,297.1925,42559.0
2023-12-15 14:30:00,299.8,300.37,299.8,300.18,67050.0,297.1033,297.6682,297.1033,297.4799,67050.0
2023-12-15 15:00:00,300.15,300.59,300.07,300.5,41615.0,297.4502,297.8862,297.3709,297.7971,41615.0
2023-12-15 15:30:00,300.52,301.22,300.24,300.32,1010707.0,297.8169,298.5106,297.5394,297.6187,1010707.0
2023-12-18 09:30:00,300.78,301.77,300.57,301.68,116161.0,298.0745,299.0556,297.8664,298.9664,116161.0
2023-12-18 10:00:00,301.68,302.35,301.66,302.28,82265.0,298.9664,299.6304,298.9466,299.561,82265.0
2023-12-18 10:30:00,302.3,302.32,301.54,301.62,66440.0,299.5809,299.6007,298.8277,298.907,66440.0
2023-12-18 11:00:00,301.54,302.18,301.44,302.01,140514.0,298.8277,299.4619,298.7286,299.2935,140514.0
2023-12-18 11:30:00,302.03,302.25,302.02,302.09,46018.0,299.3133,299.5313,299.3034,299.3727,46018.0
2023-12-18 12:00:00,302.17,302.65,302.14,302.49,116431.0,299.452,299.9277,299.4223,299.7692,116431.0
2023-12-18 12:30:00,302.5,302.61,302.36,302.6,84091.0,299.7791,299.8881,299.6403,299.8782,84091.0
2023-12-18 13:00:00,302.65,302.95,302.52,302.87,35794.0,299.9277,300.225,299.7989,300.1457,35794.0
2023-12-18 13:30:00,302.89,302.99,302.76,302.93,54843.0,300.1656,300.2647,300.0367,300.2052,54843.0
2023-12-18 14:00:00,302.94,303.28,302.88,302.97,82604.0,300.2151,300.552,300.1556,300.2448,82604.0
2023-12-18 14:30:00,302.98,303.23,302.84,303.11,77174.0,300.2547,300.5025,300.116,300.3836,77174.0
2023-12-18 15:00:00,303.06,303.27,302.97,303.25,102172.0,300.334,300.5421,300.2448,300.5223,102172.0
2023-12-18 15:30:00,303.23,303.23,302.62,302.68,99651.0,300.5025,300.5025,299.898,299.9574,99651.0
2023-12-19 09:30:00,302.92,303.55,302.84,303.45,70551.0,300.1953,300.8196,300.116,300.7205,70551.0
2023-12-19 10:00:00,303.3,303.82,303.02,303.78,57183.0,300.5719,301.0872,300.2944,301.0475,57183.0
2023-12-19 10:30:00,303.83,304.06,303.34,303.81,66802.0,301.0971,301.325,300.6115,301.0773,66802.0
2023-12-19 11:00:00,303.84,304.07,303.67,303.87,21452.0,301.107,301.3349,300.9385,301.1367,21452.0
2023-12-19 11:30:00,303.88,304.03,303.5,303.57,60320.0,301.1466,301.2953,300.7701,300.8394,60320.0
2023-12-19 12:00:00,303.46,303.56,303.27,303.51,68339.0,300.7304,300.8295,300.5421,300.78,68339.0
2023-12-19 12:30:00,303.48,303.71,303.42,303.5,27989.0,300.7502,300.9782,300.6908,300.7701,27989.0
2023-12-19 13:00:00,303.51,303.58,303.11,303.51,40733.0,300.78,300.8493,300.3836,300.78,40733.0
2023-12-19 13:30:00,303.58,303.81,303.4,303.57,91799.0,300.8493,301.0773,300.671,300.8394,91799.0
2023-12-19 14:00:00,303.67,303.81,303.61,303.8,43402.0,300.9385,301.0773,300.8791,301.0674,43402.0
2023-12-19 14:30:00,303.81,303.86,303.61,303.68,42389.0,301.0773,301.1268,300.8791,300.9484,42389.0
2023-12-19 15:00:00,303.67,303.69,303.35,303.58,35741.0,300.9385,300.9584,300.6214,300.8493,35741.0
2023-12-19 15:30:00,303.55,304.07,303.49,304.03,330799.0,300.8196,301.3349,300.7602,301.2953,330799.0
2023-12-20 09:30:00,303.18,303.94,302.95,303.76,43320.0,301.0585,301.8132,300.8301,301.6345,43320.0
2023-12-20 10:00:00,303.85,304.54,303.81,304.5,61345.0,301.7238,302.409,301.6841,302.3693,61345.0
2023-12-20 10:30:00,304.46,304.74,304.22,304.44,94614.0,302.3296,302.6076,302.0913,302.3097,94614.0
2023-12-20 11:00:00,304.44,304.48,304.07,304.21,53542.0,302.3097,302.3494,301.9423,302.0813,53542.0
2023-12-20 11:30:00,304.29,304.36,304.09,304.19,77328.0,302.1608,302.2303,301.9622,302.0615,77328.0
2023-12-20 12:00:00,304.21,304.42,304.21,304.32,39209.0,302.0813,302.2899,302.0813,302.1906,39209.0
2023-12-20 12:30:00,304.31,304.69,303.97,304.64,46683.0,302.1806,302.558,301.843,302.5083,46683.0
2023-12-20 13:00:00,304.65,304.7,304.44,304.58,22932.0,302.5182,302.5679,302.3097,302.4487,22932.0
2023-12-20 13:30:00,304.59,304.68,304.17,304.26,40494.0,302.4587,302.548,302.0416,302.131,40494.0
2023-12-20 14:00:00,304.23,304.3,303.76,303.79,69487.0,302.1012,302.1707,301.6345,301.6643,69487.0
2023-12-20 14:30:00,303.77,303.77,300.8,300.96,83266.0,301.6444,301.6444,298.6952,298.8541,83266.0
2023-12-20 15:00:00,300.87,301.42,300.0,300.12,68772.0,298.7647,299.3108,297.9008,298.0199,68772.0
2023-12-20 15:30:00,300.11,300.83,299.38,299.46,88564.0,298.01,298.725,297.2851,297.3646,88564.0
2023-12-21 09:30:00,301.83,302.7,301.49,301.51,94916.0,299.718,300.5819,299.3804,299.4002,94916.0
2023-12-21 10:00:00,301.63,302.24,300.87,301.44,34941.0,299.5194,300.1251,298.7647,299.3307,34941.0
2023-12-21 10:30:00,301.5,301.85,301.11,301.26,81448.0,299.3903,299.7378,299.003,299.152,81448.0
2023-12-21 11:00:00,301.28,301.66,301.04,301.63,20521.0,299.1718,299.5492,298.9335,299.5194,20521.0
2023-12-21 11:30:00,301.62,301.89,301.3,301.33,31988.0,299.5094,299.7776,299.1917,299.2215,31988.0
2023-12-21 12:00:00,301.1,301.12,300.47,300.54,38470.0,298.9931,299.0129,298.3675,298.437,38470.0
2023-12-21 12:30:00,300.68,301.03,300.32,300.42,66903.0,298.576,298.9236,298.2185,298.3178,66903.0
2023-12-21 13:00:00,300.66,300.99,300.1,300.99,25767.0,298.5562,298.8839,298.0001,298.8839,25767.0
2023-12-21 13:30:00,301.02,301.27,300.72,301.23,57286.0,298.9136,299.1619,298.6157,299.1222,57286.0
2023-12-21 14:00:00,301.25,301.5,301.04,301.32,41772.0,299.142,299.3903,298.9335,299.2115,41772.0
2023-12-21 14:30:00,301.31,301.7,301.09,301.15,60264.0,299.2016,299.5889,298.9832,299.0427,60264.0
2023-12-21 15:00:00,301.31,302.19,301.11,302.16,55693.0,299.2016,300.0755,299.003,300.0457,55693.0
2023-12-21 15:30:00,302.21,302.79,302.09,302.61,187986.0,300.0953,300.6713,299.9762,300.4925,187986.0
2023-12-22 09:30:00,303.21,303.93,303.12,303.67,103387.0,301.0883,301.8033,300.999,301.5451,103387.0
2023-12-22 10:00:00,303.53,303.75,303.26,303.69,41219.0,301.4061,301.6245,301.138,301.565,41219.0
2023-12-22 10:30:00,303.7,303.8,303.11,303.12,125146.0,301.5749,301.6742,300.989,300.999,125146.0
2023-12-22 11:00:00,303.03,303.29,302.73,303.15,55167.0,300.9096,301.1678,300.6117,301.0287,55167.0
2023-12-22 11:30:00,303.19,303.34,302.91,303.05,55500.0,301.0685,301.2174,300.7904,300.9294,55500.0
2023-12-22 12:00:00,303.02,303.26,302.67,302.95,34204.0,300.8997,301.138,300.5521,300.8301,34204.0
2023-12-22 12:30:00,302.98,303.29,302.82,303.29,55780.0,300.8599,301.1678,300.7011,301.1678,55780.0
2023-12-22 13:00:00,303.3,303.48,303.24,303.38,52281.0,301.1777,301.3564,301.1181,301.2571,52281.0
2023-12-22 13:30:00,303.38,303.49,303.18,303.18,23089.0,301.2571,301.3664,301.0585,301.0585,23089.0
2023-12-22 14:00:00,303.14,303.18,301.7,301.75,78010.0,301.0188,301.0585,299.5889,299.6385,78010.0
2023-12-22 14:30:00,301.68,302.95,301.5,302.95,138037.0,299.569,300.8301,299.3903,300.8301,138037.0
2023-12-22 15:00:00,303.05,303.1,302.75,303.06,39684.0,300.9294,300.9791,300.6315,300.9394,39684.0
2023-12-22 15:30:00,303.07,303.07,302.46,302.82,379356.0,300.9493,300.9493,300.3436,300.7011,379356.0
2023-12-26 09:30:00,302.99,303.85,302.99,303.63,50680.0,300.8699,301.7238,300.8699,301.5054,50680.0
2023-12-26 10:00:00,303.6,303.7,303.41,303.49,35040.0,301.4756,301.5749,301.2869,301.3664,35040.0
2023-12-26 10:30:00,303.53,303.75,303.22,303.44,137897.0,301.4061,301.6245,301.0983,301.3167,137897.0
2023-12-26 11:00:00,303.48,303.58,303.22,303.28,38267.0,301.3564,301.4557,301.0983,301.1578,38267.0
2023-12-26 11:30:00,303.33,303.58,303.33,303.5,36796.0,301.2075,301.4557,301.2075,301.3763,36796.0
2023-12-26 12:00:00,303.47,303.57,303.33,303.46,48148.0,301.3465,301.4458,301.2075,301.3366,48148.0
2023-12-26 12:30:00,303.43,303.65,303.33,303.4,25753.0,301.3068,301.5252,301.2075,301.277,25753.0
2023-12-26 13:00:00,303.4,303.62,303.4,303.58,35002.0,301.277,301.4955,301.277,301.4557,35002.0
2023-12-26 13:30:00,303.55,303.59,303.36,303.38,25729.0,301.4259,301.4657,301.2373,301.2571,25729.0
2023-12-26 14:00:00,303.38,303.67,303.37,303.59,34675.0,301.2571,301.5451,301.2472,301.4657,34675.0
2023-12-26 14:30:00,303.67,303.84,303.63,303.81,51850.0,301.5451,301.7139,301.5054,301.6841,51850.0
2023-12-26 15:00:00,303.9,304.34,303.79,304.17,36859.0,301.7735,302.2104,301.6643,302.0416,36859.0
2023-12-26 15:30:00,304.18,304.32,303.62,303.84,167147.0,302.0515,302.1906,301.4955,301.7139,167147.0
2023-12-27 09:30:00,303.82,304.44,303.79,304.23,96739.0,301.6941,302.3097,301.6643,302.1012,96739.0
2023-12-27 10:00:00,304.23,304.32,303.37,303.72,234164.0,302.1012,302.1906,301.2472,301.5948,234164.0
2023-12-27 10:30:00,303.7,303.71,303.36,303.63,32753.0,301.5749,301.5848,301.2373,301.5054,32753.0
2023-12-27 11:00:00,303.64,303.65,303.39,303.64,28765.0,301.5153,301.5252,301.2671,301.5153,28765.0
2023-12-27 11:30:00,303.64,303.98,303.62,303.9,20417.0,301.5153,301.8529,301.4955,301.7735,20417.0
2023-12-27 12:00:00,303.91,304.07,303.78,303.98,17716.0,301.7834,301.9423,301.6543,301.8529,17716.0
2023-12-27 12:30:00,303.98,304.11,303.69,303.78,35869.0,301.8529,301.982,301.565,301.6543,35869.0
2023-12-27 13:00:00,303.81,304.58,303.78,304.23,66398.0,301.6841,302.4487,301.6543,302.1012,66398.0
2023-12-27 13:30:00,304.25,304.43,304.15,304.15,44732.0,302.121,302.2998,302.0217,302.0217,44732.0
2023-12-27 14:00:00,304.03,304.12,303.41,304.0,135229.0,301.9026,301.992,301.2869,301.8728,135229.0
2023-12-27 14:30:00,304.0,304.01,303.57,303.79,44180.0,301.8728,301.8827,301.4458,301.6643,44180.0
2023-12-27 15:00:00,303.78,304.06,303.7,303.85,41873.0,301.6543,301.9324,301.5749,301.7238,41873.0
2023-12-27 15:30:00,303.86,304.34,303.62,304.31,154067.0,301.7338,302.2104,301.4955,302.1806,154067.0
2023-12-28 09:30:00,304.72,305.35,304.6,304.75,66187.0,302.5878,303.2133,302.4686,302.6175,66187.0
2023-12-28 10:00:00,304.74,304.86,304.38,304.86,29066.0,302.6076,302.7268,302.2501,302.7268,29066.0
2023-12-28 10:30:00,304.88,305.15,304.8,304.89,50737.0,302.7466,303.0147,302.6672,302.7566,50737.0
2023-12-28 11:00:00,304.8,304.87,304.47,304.61,28667.0,302.6672,302.7367,302.3395,302.4785,28667.0
2023-12-28 11:30:00,304.61,304.81,304.61,304.61,57160.0,302.4785,302.6771,302.4785,302.4785,57160.0
2023-12-28 12:00:00,304.61,304.83,304.58,304.67,120912.0,302.4785,302.697,302.4487,302.5381,120912.0
2023-12-28 12:30:00,304.68,305.03,304.67,304.99,22628.0,302.548,302.8956,302.5381,302.8559,22628.0
2023-12-28 13:00:00,304.99,305.01,304.5,304.77,18038.0,302.8559,302.8757,302.3693,302.6374,18038.0
2023-12-28 13:30:00,304.8,305.03,304.63,304.73,60579.0,302.6672,302.8956,302.4984,302.5977,60579.0
2023-12-28 14:00:00,304.71,304.98,304.71,304.93,31751.0,302.5778,302.8459,302.5778,302.7963,31751.0
2023-12-28 14:30:00,304.93,304.99,304.68,304.79,59154.0,302.7963,302.8559,302.548,302.6573,59154.0
2023-12-28 15:00:00,304.77,304.77,304.3,304.51,84148.0,302.6374,302.6374,302.1707,302.3792,84148.0
2023-12-28 15:30:00,304.52,304.77,304.05,304.3,174965.0,302.3892,302.6374,301.9224,302.1707,174965.0
2023-12-29 09:30:00,304.29,304.68,304.29,304.5,47537.0,302.1608,302.548,302.1608,302.3693,47537.0
2023-12-29 10:00:00,304.5,304.68,304.23,304.48,35452.0,302.3693,302.548,302.1012,302.3494,35452.0
2023-12-29 10:30:00,304.49,304.5,303.12,303.31,115437.0,302.3594,302.3693,300.999,301.1876,115437.0
2023-12-29 11:00:00,303.3,303.43,301.98,302.03,48269.0,301.1777,301.3068,299.8669,299.9166,48269.0
2023-12-29 11:30:00,301.94,302.6,301.9,302.41,55647.0,299.8272,300.4826,299.7875,300.2939,55647.0
2023-12-29 12:00:00,302.44,302.67,301.78,301.92,55341.0,300.3237,300.5521,299.6683,299.8073,55341.0
2023-12-29 12:30:00,301.93,302.58,301.92,302.58,41540.0,299.8173,300.4627,299.8073,300.4627,41540.0
2023-12-29 13:00:00,302.57,303.09,302.48,302.73,46795.0,300.4528,300.9692,300.3634,300.6117,46795.0
2023-12-29 13:30:00,302.72,303.33,302.72,303.17,14144.0,300.6018,301.2075,300.6018,301.0486,14144.0
2023-12-29 14:00:00,303.29,303.42,303.09,303.13,31887.0,301.1678,301.2969,300.9692,301.0089,31887.0
2023-12-29 14:30:00,303.2,303.61,303.19,303.45,31205.0,301.0784,301.4855,301.0685,301.3266,31205.0
2023-12-29 15:00:00,303.53,303.66,303.16,303.53,38661.0,301.4061,301.5352,301.0387,301.4061,38661.0
2023-12-29 15:30:00,303.37,303.51,302.79,303.17,218625.0,301.2472,301.3862,300.6713,301.0486,218625.0
2024-01-02 09:30:00,300.34,300.77,298.12,298.79,139661.0,298.2384,298.6654,296.0339,296.6992,139661.0
2024-01-02 10:00:00,298.76,299.22,298.11,298.22,50780.0,296.6695,297.1262,296.024,296.1332,50780.0
2024-01-02 10:30:00,298.03,298.12,297.57,297.93,371896.0,295.9446,296.0339,295.4878,295.8453,371896.0
2024-01-02 11:00:00,297.93,298.84,297.91,298.84,228157.0,295.8453,296.7489,295.8254,296.7489,228157.0
2024-01-02 11:30:00,298.82,299.32,298.81,299.26,150857.0,296.729,297.2255,296.7191,297.166,150857.0
2024-01-02 12:00:00,299.3,299.41,298.86,298.95,104349.0,297.2057,297.3149,296.7688,296.8581,104349.0
2024-01-02 12:30:00,298.96,299.39,298.36,298.38,144617.0,296.8681,297.2951,296.2723,296.2921,144617.0
2024-01-02 13:00:00,298.34,298.63,298.08,298.4,87004.0,296.2524,296.5404,295.9942,296.312,87004.0
2024-01-02 13:30:00,298.42,298.68,297.88,297.99,75996.0,296.3318,296.59,295.7956,295.9048,75996.0
2024-01-02 14:00:00,297.97,298.11,297.6,298.0,67169.0,295.885,296.024,295.5176,295.9148,67169.0
2024-01-02 14:30:00,298.0,298.13,297.26,297.27,158759.0,295.9148,296.0439,295.18,295.1899,158759.0
2024-01-02 15:00:00,297.31,297.44,296.94,297.39,272401.0,295.2296,295.3587,294.8622,295.309,272401.0
2024-01-02 15:30:00,297.38,298.74,297.23,298.73,282057.0,295.2991,296.6496,295.1502,296.6397,282057.0
2024-01-03 09:30:00,296.91,297.76,296.69,297.09,112260.0,294.8324,295.6765,294.6139,295.0111,112260.0
2024-01-03 10:00:00,296.99,297.58,296.18,296.56,73519.0,294.9118,295.4977,294.1075,294.4849,73519.0
2024-01-03 10:30:00,296.51,296.74,295.97,296.74,54520.0,294.4352,294.6636,293.899,294.6636,54520.0
2024-01-03 11:00:00,296.94,297.11,296.56,296.67,44517.0,294.8622,295.031,294.4849,294.5941,44517.0
2024-01-03 11:30:00,296.7,296.78,296.13,296.25,66186.0,294.6239,294.7033,294.0579,294.177,66186.0
2024-01-03 12:00:00,296.21,296.5,296.02,296.5,85080.0,294.1373,294.4253,293.9486,294.4253,85080.0
2024-01-03 12:30:00,296.53,297.0,296.39,297.0,53924.0,294.4551,294.9218,294.316,294.9218,53924.0
2024-01-03 13:00:00,296.97,297.22,296.72,296.78,41544.0,294.892,295.1402,294.6437,294.7033,41544.0
2024-01-03 13:30:00,296.78,296.84,296.42,296.56,67622.0,294.7033,294.7629,294.3458,294.4849,67622.0
2024-01-03 14:00:00,296.53,297.3,295.74,297.17,71896.0,294.4551,295.2197,293.6706,295.0906,71896.0
2024-01-03 14:30:00,297.19,297.3,296.69,296.69,58742.0,295.1104,295.2197,294.6139,294.6139,58742.0
2024-01-03 15:00:00,296.72,296.78,296.0,296.16,57033.0,294.6437,294.7033,293.9288,294.0877,57033.0
2024-01-03 15:30:00,296.23,296.48,295.41,295.71,143492.0,294.1572,294.4054,293.3429,293.6408,143492.0
2024-01-04 09:30:00,294.75,295.78,294.74,295.29,69549.0,292.6875,293.7103,292.6776,293.2237,69549.0
2024-01-04 10:00:00,295.25,296.39,295.11,296.13,131805.0,293.184,294.316,293.045,294.0579,131805.0
2024-01-04 10:30:00,296.11,296.46,295.98,296.18,50396.0,294.038,294.3856,293.9089,294.1075,50396.0
2024-01-04 11:00:00,296.27,297.24,296.27,296.92,118479.0,294.1969,295.1601,294.1969,294.8423,118479.0
2024-01-04 11:30:00,296.92,297.09,296.1,296.24,43854.0,294.8423,295.0111,294.0281,294.1671,43854.0
2024-01-04 12:00:00,296.26,296.32,295.94,296.22,92945.0,294.187,294.2465,293.8692,294.1472,92945.0
2024-01-04 12:30:00,296.15,296.22,295.59,295.95,74875.0,294.0777,294.1472,293.5216,293.8791,74875.0
2024-01-04 13:00:00,296.01,296.15,295.88,296.1,21536.0,293.9387,294.0777,293.8096,294.0281,21536.0
2024-01-04 13:30:00,296.17,296.22,295.83,295.97,63727.0,294.0976,294.1472,293.76,293.899,63727.0
2024-01-04 14:00:00,295.89,296.04,295.49,295.5,82243.0,293.8195,293.9685,293.4223,293.4323,82243.0
2024-01-04 14:30:00,295.49,295.75,295.28,295.55,49485.0,293.4223,293.6805,293.2138,293.4819,49485.0
2024-01-04 15:00:00,295.6,295.82,295.16,295.21,25789.0,293.5316,293.75,293.0947,293.1443,25789.0
2024-01-04 15:30:00,295.24,295.57,294.41,294.65,282328.0,293.1741,293.5018,292.3499,292.5882,282328.0
2024-01-05 09:30:00,294.89,295.67,294.62,295.12,70581.0,292.8265,293.6011,292.5584,293.0549,70581.0
2024-01-05 10:00:00,295.22,296.52,295.22,296.1,193562.0,293.1542,294.4451,293.1542,294.0281,193562.0
2024-01-05 10:30:00,295.92,296.61,295.92,296.45,33521.0,293.8493,294.5345,293.8493,294.3756,33521.0
2024-01-05 11:00:00,296.54,296.68,295.78,295.8,57717.0,294.465,294.604,293.7103,293.7302,57717.0
2024-01-05 11:30:00,295.82,295.97,295.44,295.66,50513.0,293.75,293.899,293.3727,293.5912,50513.0
2024-01-05 12:00:00,295.59,295.65,294.57,294.6,132440.0,293.5216,293.5812,292.5088,292.5386,132440.0
2024-01-05 12:30:00,294.58,295.13,294.54,294.92,123686.0,292.5187,293.0649,292.479,292.8563,123686.0
2024-01-05 13:00:00,294.88,295.04,294.33,295.04,169029.0,292.8166,292.9755,292.2705,292.9755,169029.0
2024-01-05 13:30:00,295.12,295.52,295.09,295.32,69491.0,293.0549,293.4521,293.0251,293.2535,69491.0
2024-01-05 14:00:00,295.36,295.59,294.96,295.08,81853.0,293.2933,293.5216,292.8961,293.0152,81853.0
2024-01-05 14:30:00,295.15,295.25,294.09,294.09,60290.0,293.0847,293.184,292.0321,292.0321,60290.0
2024-01-05 15:00:00,294.13,294.41,293.8,294.06,186479.0,292.0719,292.3499,291.7442,292.0023,186479.0
2024-01-05 15:30:00,294.05,295.0,293.79,294.78,193024.0,291.9924,292.9358,291.7342,292.7173,193024.0
2024-01-08 09:30:00,295.74,297.59,295.74,297.59,145658.0,293.6706,295.5076,293.6706,295.5076,145658.0
2024-01-08 10:00:00,297.64,297.92,297.36,297.76,42837.0,295.5573,295.8353,295.2793,295.6765,42837.0
2024-01-08 10:30:00,297.86,298.2,297.78,297.9,79351.0,295.7758,296.1134,295.6963,295.8155,79351.0
2024-01-08 11:00:00,297.95,298.04,297.6,297.78,315860.0,295.8651,295.9545,295.5176,295.6963,315860.0
2024-01-08 11:30:00,297.77,298.29,297.77,298.23,76914.0,295.6864,296.2027,295.6864,296.1432,76914.0
2024-01-08 12:00:00,298.34,298.53,298.1,298.18,132642.0,296.2524,296.4411,296.0141,296.0935,132642.0
2024-01-08 12:30:00,298.21,298.85,298.17,298.74,32048.0,296.1233,296.7588,296.0836,296.6496,32048.0
2024-01-08 13:00:00,298.73,298.89,298.59,298.76,56561.0,296.6397,296.7986,296.5006,296.6695,56561.0
2024-01-08 13:30:00,298.79,299.35,298.78,299.3,112867.0,296.6992,297.2553,296.6893,297.2057,112867.0
2024-01-08 14:00:00,299.34,299.84,299.24,299.83,73093.0,297.2454,297.7419,297.1461,297.732,73093.0
2024-01-08 14:30:00,299.84,300.5,299.84,300.37,101654.0,297.7419,298.3973,297.7419,298.2682,101654.0
2024-01-08 15:00:00,300.27,300.55,300.17,300.33,70986.0,298.1689,298.4469,298.0696,298.2285,70986.0
2024-01-08 15:30:00,300.34,300.98,300.25,300.86,137796.0,298.2384,298.8739,298.149,298.7548,137796.0
2024-01-09 09:30:00,299.24,299.67,298.87,299.66,166822.0,297.1461,297.5731,296.7787,297.5632,166822.0
2024-01-09 10:00:00,299.7,300.45,299.3,300.01,90222.0,297.6029,298.3476,297.2057,297.9107,90222.0
2024-01-09 10:30:00,300.11,300.41,299.83,300.16,49712.0,298.01,298.3079,297.732,298.0597,49712.0
2024-01-09 11:00:00,300.18,300.98,300.16,300.92,49030.0,298.0795,298.8739,298.0597,298.8143,49030.0
2024-01-09 11:30:00,300.97,301.69,300.82,301.69,19778.0,298.864,299.579,298.715,299.579,19778.0
2024-01-09 12:00:00,301.7,301.91,301.47,301.62,111901.0,299.5889,299.7974,299.3605,299.5094,111901.0
2024-01-09 12:30:00,301.7,301.97,301.58,301.86,19541.0,299.5889,299.857,299.4697,299.7478,19541.0
2024-01-09 13:00:00,301.97,302.25,301.65,301.65,33894.0,299.857,300.135,299.5392,299.5392,33894.0
2024-01-09 13:30:00,301.65,302.08,301.17,301.84,21204.0,299.5392,299.9662,299.0626,299.7279,21204.0
2024-01-09 14:00:00,301.96,302.12,301.44,301.54,22851.0,299.8471,300.0059,299.3307,299.43,22851.0
2024-01-09 14:30:00,301.62,301.84,301.44,301.71,40086.0,299.5094,299.7279,299.3307,299.5988,40086.0
2024-01-09 15:00:00,301.69,301.84,301.2,301.52,39872.0,299.579,299.7279,299.0924,299.4101,39872.0
2024-01-09 15:30:00,301.52,301.75,300.85,301.56,136344.0,299.4101,299.6385,298.7448,299.4499,136344.0
2024-01-10 09:30:00,301.93,303.34,301.93,302.61,57267.0,299.8173,301.2174,299.8173,300.4925,57267.0
2024-01-10 10:00:00,302.8,303.11,302.23,303.08,20916.0,300.6812,300.989,300.1152,300.9592,20916.0
2024-01-10 10:30:00,303.06,303.6,303.0,303.6,28731.0,300.9394,301.4756,300.8798,301.4756,28731.0
2024-01-10 11:00:00,303.64,303.69,303.1,303.28,20823.0,301.5153,301.565,300.9791,301.1578,20823.0
2024-01-10 11:30:00,303.24,303.54,303.1,303.34,63559.0,301.1181,301.416,300.9791,301.2174,63559.0
2024-01-10 12:00:00,303.4,303.67,303.2,303.65,103679.0,301.277,301.5451,301.0784,301.5252,103679.0
2024-01-10 12:30:00,303.64,304.0,303.64,303.98,25089.0,301.5153,301.8728,301.5153,301.8529,25089.0
2024-01-10 13:00:00,303.88,304.29,303.59,303.92,36004.0,301.7536,302.1608,301.4657,301.7934,36004.0
2024-01-10 13:30:00,303.98,304.28,303.98,304.25,29010.0,301.8529,302.1508,301.8529,302.121,29010.0
2024-01-10 14:00:00,304.25,305.0,304.23,304.8,22096.0,302.121,302.8658,302.1012,302.6672,22096.0
2024-01-10 14:30:00,304.79,305.28,304.68,305.26,145866.0,302.6573,303.1438,302.548,303.124,145866.0
2024-01-10 15:00:00,305.27,305.28,304.26,304.55,46656.0,303.1339,303.1438,302.131,302.4189,46656.0
2024-01-10 15:30:00,304.43,304.81,303.69,304.64,85705.0,302.2998,302.6771,301.565,302.5083,85705.0
2024-01-11 09:30:00,305.7,306.74,304.79,305.35,106034.0,303.5609,304.5936,302.6573,303.2133,106034.0
2024-01-11 10:00:00,305.34,305.34,303.17,304.3,78092.0,303.2034,303.2034,301.0486,302.1707,78092.0
2024-01-11 10:30:00,304.68,304.77,303.47,303.57,43330.0,302.548,302.6374,301.3465,301.4458,43330.0
2024-01-11 11:00:00,303.58,303.69,302.32,302.58,62654.0,301.4557,301.565,300.2045,300.4627,62654.0
2024-01-11 11:30:00,302.55,302.9,301.9,302.25,95568.0,300.4329,300.7805,299.7875,300.135,95568.0
2024-01-11 12:00:00,302.28,303.01,302.21,302.55,29425.0,300.1648,300.8897,300.0953,300.4329,29425.0
2024-01-11 12:30:00,302.55,303.69,302.55,303.4,51484.0,300.4329,301.565,300.4329,301.277,51484.0
2024-01-11 13:00:00,303.36,304.29,303.36,304.16,38225.0,301.2373,302.1608,301.2373,302.0317,38225.0
2024-01-11 13:30:00,304.26,304.93,304.1,304.86,153411.0,302.131,302.7963,301.9721,302.7268,153411.0
2024-01-11 14:00:00,304.97,305.12,304.61,305.12,25758.0,302.836,302.985,302.4785,302.985,25758.0
2024-01-11 14:30:00,305.2,305.68,304.97,305.59,47075.0,303.0644,303.541,302.836,303.4517,47075.0
2024-01-11 15:00:00,305.65,305.65,304.68,305.12,49487.0,303.5112,303.5112,302.548,302.985,49487.0
2024-01-11 15:30:00,305.11,305.51,304.75,305.27,171273.0,302.975,303.3722,302.6175,303.1339,171273.0
2024-01-12 09:30:00,305.72,306.54,305.48,306.24,78719.0,303.5808,304.395,303.3424,304.0971,78719.0
2024-01-12 10:00:00,305.56,306.09,304.95,305.28,99284.0,303.4219,303.9482,302.8161,303.1438,99284.0
2024-01-12 10:30:00,305.36,305.68,304.49,304.96,39615.0,303.2233,303.541,302.3594,302.8261,39615.0
2024-01-12 11:00:00,304.99,305.86,304.95,305.67,55858.0,302.8559,303.7198,302.8161,303.5311,55858.0
2024-01-12 11:30:00,305.66,305.76,304.78,304.96,69785.0,303.5212,303.6205,302.6473,302.8261,69785.0
2024-01-12 12:00:00,304.92,305.31,304.74,305.14,17344.0,302.7864,303.1736,302.6076,303.0048,17344.0
2024-01-12 12:30:00,305.1,305.48,304.89,305.34,11687.0,302.9651,303.3424,302.7566,303.2034,11687.0
2024-01-12 13:00:00,305.47,305.64,305.36,305.56,19746.0,303.3325,303.5013,303.2233,303.4219,19746.0
2024-01-12 13:30:00,305.63,305.79,305.49,305.79,29469.0,303.4914,303.6503,303.3524,303.6503,29469.0
2024-01-12 14:00:00,305.79,306.04,305.65,305.66,45376.0,303.6503,303.8985,303.5112,303.5212,45376.0
2024-01-12 14:30:00,305.66,305.68,305.19,305.36,24051.0,303.5212,303.541,303.0545,303.2233,24051.0
2024-01-12 15:00:00,305.27,305.37,304.93,305.22,26058.0,303.1339,303.2332,302.7963,303.0843,26058.0
2024-01-12 15:30:00,305.23,305.72,305.18,305.51,470459.0,303.0942,303.5808,303.0445,303.3722,470459.0
2024-01-16 09:30:00,304.79,305.33,303.94,304.65,127102.0,302.6573,303.1935,301.8132,302.5182,127102.0
2024-01-16 10:00:00,304.65,305.99,304.25,305.86,43341.0,302.5182,303.8489,302.121,303.7198,43341.0
2024-01-16 10:30:00,305.86,306.41,305.52,306.11,146111.0,303.7198,304.2659,303.3822,303.968,146111.0
2024-01-16 11:00:00,306.17,306.23,304.9,305.76,333222.0,304.0276,304.0872,302.7665,303.6205,333222.0
2024-01-16 11:30:00,305.79,306.11,304.99,305.12,173142.0,303.6503,303.968,302.8559,302.985,173142.0
2024-01-16 12:00:00,305.09,305.27,304.52,304.56,48773.0,302.9552,303.1339,302.3892,302.4289,48773.0
2024-01-16 12:30:00,304.58,304.8,304.17,304.22,73992.0,302.4487,302.6672,302.0416,302.0913,73992.0
2024-01-16 13:00:00,304.21,305.02,304.12,304.88,95702.0,302.0813,302.8857,301.992,302.7466,95702.0
2024-01-16 13:30:00,304.9,305.07,304.14,304.32,120039.0,302.7665,302.9353,302.0118,302.1906,120039.0
2024-01-16 14:00:00,304.3,304.41,303.67,304.06,69985.0,302.1707,302.2799,301.5451,301.9324,69985.0
2024-01-16 14:30:00,304.09,304.71,303.9,304.66,93223.0,301.9622,302.5778,301.7735,302.5282,93223.0
2024-01-16 15:00:00,304.76,304.86,304.5,304.56,114278.0,302.6275,302.7268,302.3693,302.4289,114278.0
2024-01-16 15:30:00,304.58,305.3,304.42,305.15,352185.0,302.4487,303.1637,302.2899,303.0147,352185.0
2024-01-17 09:30:00,303.24,303.42,301.39,301.44,104121.0,301.1181,301.2969,299.2811,299.3307,104121.0
2024-01-17 10:00:00,301.39,302.36,301.21,302.25,28802.0,299.2811,300.2443,299.1023,300.135,28802.0
2024-01-17 10:30:00,302.19,302.77,301.85,302.59,48009.0,300.0755,300.6514,299.7378,300.4727,48009.0
2024-01-17 11:00:00,302.76,303.45,302.72,303.38,33867.0,300.6415,301.3266,300.6018,301.2571,33867.0
2024-01-17 11:30:00,303.4,303.62,303.04,303.2,59827.0,301.277,301.4955,300.9195,301.0784,59827.0
2024-01-17 12:00:00,303.25,303.29,302.76,302.84,23974.0,301.128,301.1678,300.6415,300.7209,23974.0
2024-01-17 12:30:00,302.82,303.23,302.64,303.13,23632.0,300.7011,301.1082,300.5223,301.0089,23632.0
2024-01-17 13:00:00,303.25,303.4,302.28,302.4,27515.0,301.128,301.277,300.1648,300.284,27515.0
2024-01-17 13:30:00,302.46,302.46,301.83,302.34,61946.0,300.3436,300.3436,299.718,300.2244,61946.0
2024-01-17 14:00:00,302.37,302.95,302.3,302.87,53028.0,300.2542,300.8301,300.1847,300.7507,53028.0
2024-01-17 14:30:00,302.99,303.32,302.9,303.14,33512.0,300.8699,301.1976,300.7805,301.0188,33512.0
2024-01-17 15:00:00,303.16,303.17,302.57,302.7,242066.0,301.0387,301.0486,300.4528,300.5819,242066.0
2024-01-17 15:30:00,302.69,303.99,302.67,303.76,239507.0,300.572,301.8629,300.5521,301.6345,239507.0
2024-01-18 09:30:00,305.91,306.38,305.67,306.06,92368.0,303.7694,304.2361,303.5311,303.9184,92368.0
2024-01-18 10:00:00,306.06,306.3,305.4,306.19,113506.0,303.9184,304.1567,303.263,304.0475,113506.0
2024-01-18 10:30:00,306.26,306.99,305.88,306.58,53637.0,304.117,304.8419,303.7396,304.4347,53637.0
2024-01-18 11:00:00,306.66,307.07,306.27,307.05,34351.0,304.5142,304.9213,304.1269,304.9015,34351.0
2024-01-18 11:30:00,307.09,307.3,306.71,306.89,91467.0,304.9412,305.1497,304.5638,304.7426,91467.0
2024-01-18 12:00:00,306.89,306.95,305.6,306.01,85866.0,304.7426,304.8022,303.4616,303.8687,85866.0
2024-01-18 12:30:00,306.05,306.05,305.55,305.65,21084.0,303.9084,303.9084,303.4119,303.5112,21084.0
2024-01-18 13:00:00,305.56,305.57,304.85,305.1,59683.0,303.4219,303.4318,302.7168,302.9651,59683.0
2024-01-18 13:30:00,305.13,306.15,305.12,306.14,22030.0,302.9949,304.0077,302.985,303.9978,22030.0
2024-01-18 14:00:00,306.07,307.36,306.07,307.35,44727.0,303.9283,305.2093,303.9283,305.1994,44727.0
2024-01-18 14:30:00,307.38,307.52,306.87,307.43,112206.0,305.2291,305.3682,304.7227,305.2788,112206.0
2024-01-18 15:00:00,307.46,307.71,307.26,307.67,130757.0,305.3086,305.5568,305.11,305.5171,130757.0
2024-01-18 15:30:00,307.72,308.03,307.36,307.75,363055.0,305.5668,305.8746,305.2093,305.5966,363055.0
2024-01-19 09:30:00,309.39,309.39,308.47,308.99,56044.0,307.2251,307.2251,306.3115,306.8279,56044.0
2024-01-19 10:00:00,309.39,309.4,308.38,309.19,75113.0,307.2251,307.235,306.2221,307.0265,75113.0
2024-01-19 10:30:00,309.15,309.54,308.75,309.32,32599.0,306.9868,307.374,306.5896,307.1556,32599.0
2024-01-19 11:00:00,309.27,309.99,309.14,309.78,46964.0,307.1059,307.8209,306.9768,307.6123,46964.0
2024-01-19 11:30:00,309.69,309.84,309.3,309.82,83707.0,307.523,307.6719,307.1357,307.6521,83707.0
2024-01-19 12:00:00,309.82,310.2,309.38,310.05,88764.0,307.6521,308.0294,307.2151,307.8805,88764.0
2024-01-19 12:30:00,310.09,310.68,310.08,310.68,65163.0,307.9202,308.5061,307.9102,308.5061,65163.0
2024-01-19 13:00:00,310.66,311.16,310.42,311.12,30639.0,308.4862,308.9827,308.2479,308.943,30639.0
2024-01-19 13:30:00,311.13,311.68,311.12,311.68,52644.0,308.9529,309.4991,308.943,309.4991,52644.0
2024-01-19 14:00:00,311.69,312.31,311.62,311.75,54121.0,309.509,310.1246,309.4395,309.5686,54121.0
2024-01-19 14:30:00,311.84,312.1,311.32,312.07,77050.0,309.6579,309.9161,309.1416,309.8863,77050.0
2024-01-19 15:00:00,312.08,312.29,311.82,312.04,131557.0,309.8963,310.1048,309.6381,309.8565,131557.0
2024-01-19 15:30:00,312.03,312.38,311.9,312.31,901936.0,309.8466,310.1942,309.7175,310.1246,901936.0
2024-01-22 09:30:00,313.74,314.7,313.7,314.47,114631.0,311.5446,312.4979,311.5049,312.2695,114631.0
2024-01-22 10:00:00,314.62,314.63,313.58,313.6,92914.0,312.4185,312.4284,311.3858,311.4056,92914.0
2024-01-22 10:30:00,313.57,313.66,312.81,313.16,197762.0,311.3758,311.4652,310.6211,310.9687,197762.0
2024-01-22 11:00:00,313.04,313.92,312.9,313.86,65070.0,310.8495,311.7234,310.7105,311.6638,65070.0
2024-01-22 11:30:00,313.89,314.04,313.54,313.94,43298.0,311.6936,311.8425,311.346,311.7432,43298.0
2024-01-22 12:00:00,313.91,313.92,313.22,313.65,92926.0,311.7134,311.7234,311.0283,311.4553,92926.0
2024-01-22 12:30:00,313.74,313.79,313.36,313.6,58978.0,311.5446,311.5943,311.1673,311.4056,58978.0
2024-01-22 13:00:00,313.62,313.62,312.85,312.87,47637.0,311.4255,311.4255,310.6609,310.6807,47637.0
2024-01-22 13:30:00,312.84,313.66,312.83,313.63,69394.0,310.6509,311.4652,310.641,311.4354,69394.0
2024-01-22 14:00:00,313.66,313.76,313.08,313.42,61968.0,311.4652,311.5645,310.8893,311.2269,61968.0
2024-01-22 14:30:00,313.42,313.58,313.2,313.42,213280.0,311.2269,311.3858,311.0084,311.2269,213280.0
2024-01-22 15:00:00,313.46,313.77,313.23,313.75,57614.0,311.2666,311.5744,311.0382,311.5546,57614.0
2024-01-22 15:30:00,313.74,313.74,313.1,313.2,293330.0,311.5446,311.5446,310.9091,311.0084,293330.0
2024-01-23 09:30:00,313.39,313.82,312.75,313.37,55240.0,311.1971,311.6241,310.5616,311.1772,55240.0
2024-01-23 10:00:00,313.4,313.54,312.73,313.22,42293.0,311.207,311.346,310.5417,311.0283,42293.0
2024-01-23 10:30:00,313.21,313.32,312.88,313.01,43330.0,311.0183,311.1276,310.6907,310.8197,43330.0
2024-01-23 11:00:00,313.0,313.36,312.61,312.68,47882.0,310.8098,311.1673,310.4225,310.4921,47882.0
2024-01-23 11:30:00,312.59,313.03,312.52,313.02,66401.0,310.4027,310.8396,310.3332,310.8297,66401.0
2024-01-23 12:00:00,313.0,313.02,312.63,312.73,38983.0,310.8098,310.8297,310.4424,310.5417,38983.0
2024-01-23 12:30:00,312.73,313.42,312.65,313.42,51236.0,310.5417,311.2269,310.4623,311.2269,51236.0
2024-01-23 13:00:00,313.41,313.43,313.17,313.2,26854.0,311.2169,311.2368,310.9786,311.0084,26854.0
2024-01-23 13:30:00,313.25,313.38,312.99,313.3,30069.0,311.0581,311.1872,310.7999,311.1077,30069.0
2024-01-23 14:00:00,313.32,313.37,313.03,313.15,32395.0,311.1276,311.1772,310.8396,310.9588,32395.0
2024-01-23 14:30:00,313.06,313.55,312.99,313.46,57846.0,310.8694,311.356,310.7999,311.2666,57846.0
2024-01-23 15:00:00,313.47,313.94,313.37,313.78,129669.0,311.2765,311.7432,311.1772,311.5844,129669.0
2024-01-23 15:30:00,313.75,314.18,313.58,314.02,549849.0,311.5546,311.9816,311.3858,311.8227,549849.0
2024-01-24 09:30:00,316.29,316.63,315.87,316.12,231542.0,314.0768,314.4144,313.6597,313.908,231542.0
2024-01-24 10:00:00,316.13,317.02,315.8,317.02,53852.0,313.9179,314.8017,313.5902,314.8017,53852.0
2024-01-24 10:30:00,316.91,317.63,316.91,317.19,90923.0,314.6925,315.4074,314.6925,314.9705,90923.0
2024-01-24 11:00:00,317.24,317.29,316.48,316.85,81079.0,315.0201,315.0698,314.2655,314.6329,81079.0
2024-01-24 11:30:00,316.81,317.41,316.71,317.36,69968.0,314.5932,315.189,314.4939,315.1393,69968.0
2024-01-24 12:00:00,317.34,317.76,317.2,317.64,77030.0,315.1194,315.5365,314.9804,315.4173,77030.0
2024-01-24 12:30:00,317.68,318.03,317.68,317.93,27047.0,315.4571,315.8046,315.4571,315.7053,27047.0
2024-01-24 13:00:00,317.88,317.88,317.02,317.55,117636.0,315.6557,315.6557,314.8017,315.328,117636.0
2024-01-24 13:30:00,317.59,317.59,316.58,316.9,58064.0,315.3677,315.3677,314.3648,314.6825,58064.0
2024-01-24 14:00:00,316.9,316.92,315.66,315.82,103843.0,314.6825,314.7024,313.4512,313.6101,103843.0
2024-01-24 14:30:00,315.85,316.56,315.75,316.07,65681.0,313.6399,314.3449,313.5406,313.8583,65681.0
2024-01-24 15:00:00,316.05,316.36,315.24,315.29,516595.0,313.8385,314.1463,313.0341,313.0838,516595.0
2024-01-24 15:30:00,315.23,315.97,314.89,315.2,401634.0,313.0242,313.759,312.6866,312.9944,401634.0
2024-01-25 09:30:00,315.73,316.46,315.47,315.64,178254.0,313.5207,314.2456,313.2625,313.4313,178254.0
2024-01-25 10:00:00,315.7,316.63,315.38,316.53,44554.0,313.4909,314.4144,313.1732,314.3151,44554.0
2024-01-25 10:30:00,316.55,316.62,315.78,316.41,64665.0,314.335,314.4045,313.5704,314.196,64665.0
2024-01-25 11:00:00,316.33,316.71,315.99,316.68,58625.0,314.1165,314.4939,313.7789,314.4641,58625.0
2024-01-25 11:30:00,316.66,316.97,316.36,316.42,78765.0,314.4442,314.752,314.1463,314.2059,78765.0
2024-01-25 12:00:00,316.56,316.67,315.59,315.73,68785.0,314.3449,314.4541,313.3817,313.5207,68785.0
2024-01-25 12:30:00,315.66,315.66,315.16,315.46,87648.0,313.4512,313.4512,312.9547,313.2526,87648.0
2024-01-25 13:00:00,315.41,315.87,314.76,315.0,22241.0,313.203,313.6597,312.5575,312.7958,22241.0
2024-01-25 13:30:00,314.93,315.24,314.25,314.25,36175.0,312.7263,313.0341,312.0511,312.0511,36175.0
2024-01-25 14:00:00,314.25,314.32,313.79,314.28,25689.0,312.0511,312.1206,311.5943,312.0809,25689.0
2024-01-25 14:30:00,314.31,314.83,314.11,314.83,44907.0,312.1107,312.627,311.912,312.627,44907.0
2024-01-25 15:00:00,314.78,315.04,314.61,314.7,70794.0,312.5774,312.8355,312.4086,312.4979,70794.0
2024-01-25 15:30:00,314.7,315.61,314.64,315.58,339744.0,312.4979,313.4016,312.4383,313.3718,339744.0
2024-01-26 09:30:00,315.04,315.62,314.91,315.32,119984.0,312.8355,313.4115,312.7065,313.1136,119984.0
2024-01-26 10:00:00,315.22,315.71,314.67,315.66,38308.0,313.0143,313.5009,312.4681,313.4512,38308.0
2024-01-26 10:30:00,315.69,316.43,315.69,316.42,75344.0,313.481,314.2158,313.481,314.2059,75344.0
2024-01-26 11:00:00,316.45,316.5,316.05,316.27,57427.0,314.2357,314.2853,313.8385,314.0569,57427.0
2024-01-26 11:30:00,316.28,316.41,315.74,316.32,55042.0,314.0669,314.196,313.5306,314.1066,55042.0
2024-01-26 12:00:00,316.34,316.6,315.99,316.05,88408.0,314.1264,314.3846,313.7789,313.8385,88408.0
2024-01-26 12:30:00,316.02,316.02,314.7,315.02,80466.0,313.8087,313.8087,312.4979,312.8157,80466.0
2024-01-26 13:00:00,314.9,315.28,314.81,315.19,23694.0,312.6965,313.0739,312.6072,312.9845,23694.0
2024-01-26 13:30:00,315.24,315.28,314.55,314.83,46188.0,313.0341,313.0739,312.349,312.627,46188.0
2024-01-26 14:00:00,314.83,315.26,314.8,314.95,24528.0,312.627,313.054,312.5972,312.7462,24528.0
2024-01-26 14:30:00,314.91,315.62,314.72,315.45,38981.0,312.7065,313.4115,312.5178,313.2427,38981.0
2024-01-26 15:00:00,315.47,315.54,315.0,315.06,77693.0,313.2625,313.332,312.7958,312.8554,77693.0
2024-01-26 15:30:00,315.12,315.25,314.72,315.04,450921.0,312.915,313.0441,312.5178,312.8355,450921.0
2024-01-29 09:30:00,315.62,316.26,315.14,316.15,151382.0,313.4115,314.047,312.9348,313.9378,151382.0
2024-01-29 10:00:00,315.96,316.27,315.63,315.78,53412.0,313.7491,314.0569,313.4214,313.5704,53412.0
2024-01-29 10:30:00,315.85,316.12,315.57,315.7,142303.0,313.6399,313.908,313.3618,313.4909,142303.0
2024-01-29 11:00:00,315.63,315.95,315.47,315.92,57893.0,313.4214,313.7392,313.2625,313.7094,57893.0
2024-01-29 11:30:00,315.94,316.31,315.91,316.29,59770.0,313.7292,314.0967,313.6995,314.0768,59770.0
2024-01-29 12:00:00,316.31,316.62,316.14,316.46,34631.0,314.0967,314.4045,313.9278,314.2456,34631.0
2024-01-29 12:30:00,316.46,316.71,316.29,316.5,254080.0,314.2456,314.4939,314.0768,314.2853,254080.0
2024-01-29 13:00:00,316.53,316.62,316.32,316.62,29675.0,314.3151,314.4045,314.1066,314.4045,29675.0
2024-01-29 13:30:00,316.63,316.72,316.45,316.46,25939.0,314.4144,314.5038,314.2357,314.2456,25939.0
2024-01-29 14:00:00,316.47,317.08,316.39,317.02,61427.0,314.2555,314.8613,314.1761,314.8017,61427.0
2024-01-29 14:30:00,317.03,317.26,316.97,317.1,78505.0,314.8116,315.04,314.752,314.8811,78505.0
2024-01-29 15:00:00,317.12,318.62,317.12,318.41,97859.0,314.901,316.3905,314.901,316.182,97859.0
2024-01-29 15:30:00,318.45,318.64,318.1,318.61,139328.0,316.2217,316.4104,315.8741,316.3806,139328.0
2024-01-30 09:30:00,318.26,318.72,318.26,318.58,95633.0,316.033,316.4898,316.033,316.3508,95633.0
2024-01-30 10:00:00,318.64,318.64,317.98,318.38,23730.0,316.4104,316.4104,315.755,316.1522,23730.0
2024-01-30 10:30:00,318.44,318.52,317.62,317.92,107764.0,316.2118,316.2912,315.3975,315.6954,107764.0
2024-01-30 11:00:00,317.97,318.16,317.73,318.08,55132.0,315.745,315.9337,315.5067,315.8543,55132.0
2024-01-30 11:30:00,318.09,318.25,317.97,318.05,102678.0,315.8642,316.0231,315.745,315.8245,102678.0
2024-01-30 12:00:00,318.06,318.14,317.11,317.13,82426.0,315.8344,315.9139,314.8911,314.9109,82426.0
2024-01-30 12:30:00,317.13,317.19,316.75,316.97,46580.0,314.9109,314.9705,314.5336,314.752,46580.0
2024-01-30 13:00:00,316.95,317.42,316.73,317.36,36313.0,314.7322,315.1989,314.5137,315.1393,36313.0
2024-01-30 13:30:00,317.45,317.45,316.96,317.08,31996.0,315.2287,315.2287,314.7421,314.8613,31996.0
2024-01-30 14:00:00,317.09,317.37,316.69,317.36,31692.0,314.8712,315.1492,314.474,315.1393,31692.0
2024-01-30 14:30:00,317.36,317.59,317.31,317.44,37606.0,315.1393,315.3677,315.0897,315.2187,37606.0
2024-01-30 15:00:00,317.49,317.71,317.23,317.66,81369.0,315.2684,315.4869,315.0102,315.4372,81369.0
2024-01-30 15:30:00,317.62,317.62,317.09,317.24,293010.0,315.3975,315.3975,314.8712,315.0201,293010.0
2024-01-31 09:30:00,314.17,315.37,313.51,313.91,187495.0,311.9716,313.1632,311.3162,311.7134,187495.0
2024-01-31 10:00:00,313.8,314.04,312.85,312.89,30952.0,311.6042,311.8425,310.6609,310.7006,30952.0
2024-01-31 10:30:00,313.04,313.04,312.1,312.37,75041.0,310.8495,310.8495,309.9161,310.1842,75041.0
2024-01-31 11:00:00,312.37,313.29,312.37,312.94,207953.0,310.1842,311.0978,310.1842,310.7502,207953.0
2024-01-31 11:30:00,312.99,313.08,312.6,312.92,107062.0,310.7999,310.8893,310.4126,310.7304,107062.0
2024-01-31 12:00:00,312.92,313.41,312.9,313.25,51577.0,310.7304,311.2169,310.7105,311.0581,51577.0
2024-01-31 12:30:00,313.25,313.32,312.77,313.3,80236.0,311.0581,311.1276,310.5814,311.1077,80236.0
2024-01-31 13:00:00,313.35,313.79,313.26,313.37,84119.0,311.1574,311.5943,311.068,311.1772,84119.0
2024-01-31 13:30:00,313.39,313.71,313.28,313.58,46296.0,311.1971,311.5148,311.0879,311.3858,46296.0
2024-01-31 14:00:00,313.64,313.68,312.25,312.64,63913.0,311.4453,311.4851,310.0651,310.4523,63913.0
2024-01-31 14:30:00,312.59,314.93,312.44,313.23,100868.0,310.4027,312.7263,310.2537,311.0382,100868.0
2024-01-31 15:00:00,313.16,313.21,311.18,311.8,276163.0,310.9687,311.0183,309.0026,309.6182,276163.0
2024-01-31 15:30:00,311.8,311.9,310.5,310.53,418422.0,309.6182,309.7175,308.3273,308.3571,418422.0
2024-02-01 09:30:00,312.08,313.2,311.97,312.78,93189.0,309.8963,311.0084,309.787,310.5914,93189.0
2024-02-01 10:00:00,312.81,313.77,312.24,313.72,54410.0,310.6211,311.5744,310.0551,311.5248,54410.0
2024-02-01 10:30:00,313.76,313.77,312.21,312.21,67446.0,311.5645,311.5744,310.0253,310.0253,67446.0
2024-02-01 11:00:00,312.2,312.63,312.1,312.41,66039.0,310.0154,310.4424,309.9161,310.2239,66039.0
2024-02-01 11:30:00,312.45,313.16,312.45,312.92,41138.0,310.2637,310.9687,310.2637,310.7304,41138.0
2024-02-01 12:00:00,312.94,313.9,312.94,313.15,65063.0,310.7502,311.7035,310.7502,310.9588,65063.0
2024-02-01 12:30:00,313.16,314.58,313.04,314.04,73021.0,310.9687,312.3788,310.8495,311.8425,73021.0
2024-02-01 13:00:00,314.12,314.12,313.26,313.82,26424.0,311.922,311.922,311.068,311.6241,26424.0
2024-02-01 13:30:00,313.76,314.18,313.31,313.8,35674.0,311.5645,311.9816,311.1176,311.6042,35674.0
2024-02-01 14:00:00,313.88,314.51,313.83,314.25,63047.0,311.6837,312.3093,311.634,312.0511,63047.0
2024-02-01 14:30:00,314.27,315.01,314.04,314.97,113586.0,312.0709,312.8058,311.8425,312.766,113586.0
2024-02-01 15:00:00,314.98,315.22,314.71,315.06,133221.0,312.776,313.0143,312.5079,312.8554,133221.0
2024-02-01 15:30:00,315.07,315.34,314.49,315.11,313827.0,312.8653,313.1334,312.2894,312.9051,313827.0
2024-02-02 09:30:00,316.27,318.61,315.88,318.04,80493.0,314.0569,316.3806,313.6697,315.8146,80493.0
2024-02-02 10:00:00,318.08,318.74,317.8,318.3,52705.0,315.8543,316.5097,315.5762,316.0727,52705.0
2024-02-02 10:30:00,318.26,319.66,317.77,319.43,66543.0,316.033,317.4232,315.5464,317.1948,66543.0
2024-02-02 11:00:00,319.45,320.06,319.0,320.01,106292.0,317.2147,317.8204,316.7678,317.7708,106292.0
2024-02-02 11:30:00,320.0,320.97,320.0,320.72,62955.0,317.7608,318.724,317.7608,318.4758,62955.0
2024-02-02 12:00:00,320.8,321.6,320.59,321.59,33641.0,318.5552,319.3496,318.3467,319.3397,33641.0
2024-02-02 12:30:00,321.55,321.76,320.05,320.89,81580.0,319.3,319.5085,317.8105,318.6446,81580.0
2024-02-02 13:00:00,320.98,321.33,320.68,320.84,63528.0,318.734,319.0815,318.4361,318.595,63528.0
2024-02-02 13:30:00,320.88,321.33,320.71,321.25,20704.0,318.6347,319.0815,318.4659,319.0021,20704.0
2024-02-02 14:00:00,321.31,322.0,321.31,321.68,83336.0,319.0617,319.7468,319.0617,319.4291,83336.0
2024-02-02 14:30:00,321.71,322.19,321.63,322.0,52884.0,319.4589,319.9355,319.3794,319.7468,52884.0
2024-02-02 15:00:00,322.0,322.24,321.52,321.99,69157.0,319.7468,319.9852,319.2702,319.7369,69157.0
2024-02-02 15:30:00,321.98,322.15,321.34,321.34,322870.0,319.727,319.8958,319.0915,319.0915,322870.0
2024-02-05 09:30:00,321.79,322.13,320.98,321.55,82865.0,319.5383,319.8759,318.734,319.3,82865.0
2024-02-05 10:00:00,321.42,321.42,319.77,320.16,91560.0,319.1709,319.1709,317.5324,317.9197,91560.0
2024-02-05 10:30:00,320.21,320.32,318.93,319.57,62537.0,317.9694,318.0786,316.6983,317.3338,62537.0
2024-02-05 11:00:00,319.56,320.15,319.44,319.67,72307.0,317.3239,317.9098,317.2048,317.4331,72307.0
2024-02-05 11:30:00,319.66,320.64,319.66,320.56,105148.0,317.4232,318.3964,317.4232,318.3169,105148.0
2024-02-05 12:00:00,320.59,321.08,320.5,321.08,69768.0,318.3467,318.8333,318.2573,318.8333,69768.0
2024-02-05 12:30:00,321.1,321.59,321.1,321.25,72901.0,318.8531,319.3397,318.8531,319.0021,72901.0
2024-02-05 13:00:00,321.25,321.58,320.95,320.95,56626.0,319.0021,319.3298,318.7042,318.7042,56626.0
2024-02-05 13:30:00,321.0,321.26,320.96,321.25,25123.0,318.7538,319.012,318.7141,319.0021,25123.0
2024-02-05 14:00:00,321.24,321.62,321.1,321.51,44009.0,318.9922,319.3695,318.8531,319.2603,44009.0
2024-02-05 14:30:00,321.52,322.07,321.52,322.0,65141.0,319.2702,319.8164,319.2702,319.7468,65141.0
2024-02-05 15:00:00,321.98,321.98,320.79,321.57,61196.0,319.727,319.727,318.5453,319.3198,61196.0
2024-02-05 15:30:00,321.58,321.81,321.12,321.16,376527.0,319.3298,319.5582,318.873,318.9127,376527.0
2024-02-06 09:30:00,322.1,322.67,321.35,321.38,90234.0,319.8461,320.4122,319.1014,319.1312,90234.0
2024-02-06 10:00:00,321.21,321.25,320.24,320.49,44621.0,318.9624,319.0021,317.9992,318.2474,44621.0
2024-02-06 10:30:00,320.47,321.07,320.45,320.8,41044.0,318.2275,318.8233,318.2077,318.5552,41044.0
2024-02-06 11:00:00,320.77,321.09,320.51,321.04,85620.0,318.5254,318.8432,318.2673,318.7936,85620.0
2024-02-06 11:30:00,321.05,321.14,319.94,320.03,26998.0,318.8035,318.8929,317.7013,317.7906,26998.0
2024-02-06 12:00:00,320.0,320.15,319.52,320.12,28749.0,317.7608,317.9098,317.2842,317.88,28749.0
2024-02-06 12:30:00,320.23,320.28,319.79,319.96,59249.0,317.9892,318.0389,317.5523,317.7211,59249.0
2024-02-06 13:00:00,319.98,320.47,319.95,320.46,18144.0,317.741,318.2275,317.7112,318.2176,18144.0
2024-02-06 13:30:00,320.47,320.83,320.43,320.79,18494.0,318.2275,318.585,318.1878,318.5453,18494.0
2024-02-06 14:00:00,320.78,320.84,319.8,320.27,69907.0,318.5354,318.595,317.5622,318.0289,69907.0
2024-02-06 14:30:00,320.26,320.95,320.18,320.88,57856.0,318.019,318.7042,317.9396,318.6347,57856.0
2024-02-06 15:00:00,320.88,321.19,320.84,321.01,76193.0,318.6347,318.9425,318.595,318.7638,76193.0
2024-02-06 15:30:00,321.0,321.58,320.5,321.54,101745.0,318.7538,319.3298,318.2573,319.2901,101745.0
2024-02-07 09:30:00,323.29,323.98,323.06,323.79,170755.0,321.0278,321.713,320.7994,321.5243,170755.0
2024-02-07 10:00:00,323.83,325.56,323.49,325.56,44178.0,321.564,323.2819,321.2264,323.2819,44178.0
2024-02-07 10:30:00,325.51,325.51,324.78,324.91,73144.0,323.2323,323.2323,322.5074,322.6365,73144.0
2024-02-07 11:00:00,324.8,325.34,324.56,324.99,28238.0,322.5272,323.0635,322.2889,322.7159,28238.0
2024-02-07 11:30:00,324.92,325.49,324.67,325.26,29303.0,322.6464,323.2124,322.3982,322.984,29303.0
2024-02-07 12:00:00,325.3,325.38,324.95,325.02,44233.0,323.0237,323.1032,322.6762,322.7457,44233.0
2024-02-07 12:30:00,324.95,325.14,324.51,325.1,44239.0,322.6762,322.8649,322.2393,322.8251,44239.0
2024-02-07 13:00:00,325.14,325.58,324.7,325.55,37761.0,322.8649,323.3018,322.4279,323.272,37761.0
2024-02-07 13:30:00,325.68,325.79,325.26,325.64,34721.0,323.4011,323.5103,322.984,323.3614,34721.0
2024-02-07 14:00:00,325.64,325.7,325.48,325.5,33061.0,323.3614,323.421,323.2025,323.2223,33061.0
2024-02-07 14:30:00,325.54,325.86,325.44,325.8,43955.0,323.2621,323.5798,323.1628,323.5203,43955.0
2024-02-07 15:00:00,325.81,326.0,325.6,325.84,88968.0,323.5302,323.7189,323.3216,323.56,88968.0
2024-02-07 15:30:00,325.84,325.84,325.4,325.65,354022.0,323.56,323.56,323.123,323.3713,354022.0
2024-02-08 09:30:00,325.87,326.31,325.56,326.16,106491.0,323.5898,324.0267,323.2819,323.8777,106491.0
2024-02-08 10:00:00,326.19,326.4,325.95,326.03,38805.0,323.9075,324.1161,323.6692,323.7486,38805.0
2024-02-08 10:30:00,326.05,326.68,325.78,326.67,81548.0,323.7685,324.3941,323.5004,324.3842,81548.0
2024-02-08 11:00:00,326.64,326.67,326.13,326.17,72530.0,324.3544,324.3842,323.8479,323.8877,72530.0
2024-02-08 11:30:00,326.17,326.58,326.16,326.42,103039.0,323.8877,324.2948,323.8777,324.1359,103039.0
2024-02-08 12:00:00,326.4,326.66,326.13,326.6,44529.0,324.1161,324.3742,323.8479,324.3147,44529.0
2024-02-08 12:30:00,326.58,326.62,325.87,326.0,48520.0,324.2948,324.3345,323.5898,323.7189,48520.0
2024-02-08 13:00:00,326.0,326.48,325.96,326.45,98306.0,323.7189,324.1955,323.6791,324.1657,98306.0
2024-02-08 13:30:00,326.48,326.63,326.15,326.25,44604.0,324.1955,324.3444,323.8678,323.9671,44604.0
2024-02-08 14:00:00,326.25,326.36,325.82,325.93,123071.0,323.9671,324.0763,323.5401,323.6493,123071.0
2024-02-08 14:30:00,325.93,326.31,325.71,326.23,71547.0,323.6493,324.0267,323.4309,323.9472,71547.0
2024-02-08 15:00:00,326.23,326.54,326.22,326.44,68812.0,323.9472,324.2551,323.9373,324.1558,68812.0
2024-02-08 15:30:00,326.43,326.5,326.0,326.28,745290.0,324.1458,324.2154,323.7189,323.9969,745290.0
2024-02-09 09:30:00,327.36,327.99,326.98,327.99,133935.0,325.0693,325.6949,324.692,325.6949,133935.0
2024-02-09 10:00:00,328.0,328.38,327.63,328.35,50139.0,325.7049,326.0822,325.3374,326.0524,50139.0
2024-02-09 10:30:00,328.4,328.75,328.3,328.63,57605.0,326.1021,326.4496,326.0028,326.3304,57605.0
2024-02-09 11:00:00,328.74,328.97,328.6,328.71,48187.0,326.4397,326.6681,326.3007,326.4099,48187.0
2024-02-09 11:30:00,328.74,329.07,328.51,328.79,44911.0,326.4397,326.7674,326.2113,326.4893,44911.0
2024-02-09 12:00:00,328.77,328.98,328.51,328.97,46959.0,326.4695,326.678,326.2113,326.6681,46959.0
2024-02-09 12:30:00,328.99,329.31,328.85,329.28,40297.0,326.6879,327.0057,326.5489,326.9759,40297.0
2024-02-09 13:00:00,329.31,329.43,329.14,329.38,31854.0,327.0057,327.1248,326.8369,327.0752,31854.0
2024-02-09 13:30:00,329.41,329.5,329.18,329.38,45216.0,327.105,327.1944,326.8766,327.0752,45216.0
2024-02-09 14:00:00,329.38,329.71,329.29,329.7,32741.0,327.0752,327.4029,326.9858,327.393,32741.0
2024-02-09 14:30:00,329.7,330.03,329.66,329.85,27178.0,327.393,327.7207,327.3532,327.5419,27178.0
2024-02-09 15:00:00,329.87,329.87,329.47,329.57,45820.0,327.5618,327.5618,327.1646,327.2639,45820.0
2024-02-09 15:30:00,329.54,329.73,329.37,329.57,253679.0,327.2341,327.4228,327.0653,327.2639,253679.0
2024-02-12 09:30:00,329.13,329.66,328.79,329.04,118278.0,326.8269,327.3532,326.4893,326.7376,118278.0
2024-02-12 10:00:00,329.08,329.15,328.73,329.04,56054.0,326.7773,326.8468,326.4297,326.7376,56054.0
2024-02-12 10:30:00,329.02,329.9,328.92,329.84,137985.0,326.7177,327.5916,326.6184,327.532,137985.0
2024-02-12 11:00:00,329.84,330.15,329.54,330.09,42291.0,327.532,327.8398,327.2341,327.7802,42291.0
2024-02-12 11:30:00,330.11,330.56,329.97,330.24,32733.0,327.8001,328.2469,327.6611,327.9292,32733.0
2024-02-12 12:00:00,330.23,330.34,329.59,329.74,45648.0,327.9193,328.0285,327.2837,327.4327,45648.0
2024-02-12 12:30:00,329.75,330.08,329.67,330.07,84349.0,327.4426,327.7703,327.3632,327.7604,84349.0
2024-02-12 13:00:00,330.04,330.1,329.24,329.25,23906.0,327.7306,327.7902,326.9362,326.9461,23906.0
2024-02-12 13:30:00,329.23,329.23,328.25,328.66,30787.0,326.9262,326.9262,325.9531,326.3602,30787.0
2024-02-12 14:00:00,328.56,328.65,327.19,327.81,26321.0,326.2609,326.3503,324.9005,325.5162,26321.0
2024-02-12 14:30:00,327.83,328.1,327.26,327.38,216166.0,325.536,325.8042,324.97,325.0892,216166.0
2024-02-12 15:00:00,327.39,328.13,327.35,327.97,53675.0,325.0991,325.8339,325.0594,325.6751,53675.0
2024-02-12 15:30:00,327.97,328.14,327.52,327.84,386166.0,325.6751,325.8439,325.2282,325.546,386166.0
2024-02-13 09:30:00,321.85,323.27,321.17,323.19,234656.0,319.5979,321.008,318.9226,320.9285,234656.0
2024-02-13 10:00:00,323.15,324.47,322.58,324.47,74478.0,320.8888,322.1996,320.3228,322.1996,74478.0
2024-02-13 10:30:00,324.52,325.27,324.34,324.38,58061.0,322.2492,322.994,322.0705,322.1102,58061.0
2024-02-13 11:00:00,324.43,325.21,324.43,324.9,44496.0,322.1598,322.9344,322.1598,322.6265,44496.0
2024-02-13 11:30:00,324.86,325.08,324.29,324.32,56969.0,322.5868,322.8053,322.0208,322.0506,56969.0
2024-02-13 12:00:00,324.29,324.35,323.7,323.72,21053.0,322.0208,322.0804,321.4349,321.4548,21053.0
2024-02-13 12:30:00,323.79,324.46,323.45,323.55,31275.0,321.5243,322.1896,321.1867,321.286,31275.0
2024-02-13 13:00:00,323.55,323.88,323.43,323.75,18126.0,321.286,321.6137,321.1668,321.4846,18126.0
2024-02-13 13:30:00,323.74,323.77,323.1,323.19,45196.0,321.4747,321.5045,320.8391,320.9285,45196.0
2024-02-13 14:00:00,323.19,323.2,322.02,322.36,35201.0,320.9285,320.9384,319.7667,320.1043,35201.0
2024-02-13 14:30:00,322.31,322.92,321.53,321.61,730502.0,320.0547,320.6604,319.2801,319.3596,730502.0
2024-02-13 15:00:00,321.76,321.84,321.13,321.57,55027.0,319.5085,319.588,318.8829,319.3198,55027.0
2024-02-13 15:30:00,321.56,323.31,321.45,323.31,440174.0,319.3099,321.0477,319.2007,321.0477,440174.0
2024-02-14 09:30:00,325.61,326.02,324.55,325.46,195772.0,323.3316,323.7387,322.279,323.1826,195772.0
2024-02-14 10:00:00,325.49,326.33,325.17,326.22,168805.0,323.2124,324.0465,322.8947,323.9373,168805.0
2024-02-14 10:30:00,326.25,326.34,324.72,324.73,84908.0,323.9671,324.0565,322.4478,322.4577,84908.0
2024-02-14 11:00:00,324.54,324.92,324.02,324.9,37042.0,322.2691,322.6464,321.7527,322.6265,37042.0
2024-02-14 11:30:00,324.92,325.01,324.3,324.31,22110.0,322.6464,322.7358,322.0307,322.0407,22110.0
2024-02-14 12:00:00,324.26,324.96,323.79,324.94,24575.0,321.991,322.6861,321.5243,322.6663,24575.0
2024-02-14 12:30:00,325.01,325.25,324.89,325.07,33163.0,322.7358,322.9741,322.6166,322.7954,33163.0
2024-02-14 13:00:00,325.05,325.32,324.49,324.7,46144.0,322.7755,323.0436,322.2194,322.4279,46144.0
2024-02-14 13:30:00,324.87,325.7,324.82,325.33,15808.0,322.5968,323.421,322.5471,323.0535,15808.0
2024-02-14 14:00:00,325.3,325.42,324.45,325.39,57018.0,323.0237,323.1429,322.1797,323.1131,57018.0
2024-02-14 14:30:00,325.41,325.64,325.25,325.52,33887.0,323.133,323.3614,322.9741,323.2422,33887.0
2024-02-14 15:00:00,325.6,326.48,325.46,326.41,47964.0,323.3216,324.1955,323.1826,324.126,47964.0
2024-02-14 15:30:00,326.4,327.34,326.13,327.06,103224.0,324.1161,325.0495,323.8479,324.7714,103224.0
2024-02-15 09:30:00,326.83,327.34,325.69,325.73,120979.0,324.543,325.0495,323.411,323.4507,120979.0
2024-02-15 10:00:00,325.92,326.73,325.68,325.95,109079.0,323.6394,324.4437,323.4011,323.6692,109079.0
2024-02-15 10:30:00,326.13,326.48,325.84,326.35,41860.0,323.8479,324.1955,323.56,324.0664,41860.0
2024-02-15 11:00:00,326.4,326.42,325.32,326.07,43574.0,324.1161,324.1359,323.0436,323.7884,43574.0
2024-02-15 11:30:00,326.07,326.43,325.76,326.19,64533.0,323.7884,324.1458,323.4805,323.9075,64533.0
2024-02-15 12:00:00,326.19,326.79,325.94,326.72,51806.0,323.9075,324.5033,323.6593,324.4338,51806.0
2024-02-15 12:30:00,326.76,326.92,326.44,326.45,77940.0,324.4735,324.6324,324.1558,324.1657,77940.0
2024-02-15 13:00:00,326.43,327.48,326.4,327.43,107416.0,324.1458,325.1885,324.1161,325.1388,107416.0
2024-02-15 13:30:00,327.44,327.59,327.04,327.3,53731.0,325.1488,325.2977,324.7516,325.0098,53731.0
2024-02-15 14:00:00,327.3,327.48,326.85,327.21,49071.0,325.0098,325.1885,324.5629,324.9204,49071.0
2024-02-15 14:30:00,327.22,327.65,327.15,327.38,51533.0,324.9303,325.3573,324.8608,325.0892,51533.0
2024-02-15 15:00:00,327.38,327.47,326.92,327.32,46018.0,325.0892,325.1786,324.6324,325.0296,46018.0
2024-02-15 15:30:00,327.29,327.78,327.17,327.72,397136.0,324.9998,325.4864,324.8807,325.4268,397136.0
2024-02-16 09:30:00,328.14,328.14,325.49,325.73,108576.0,325.8439,325.8439,323.2124,323.4507,108576.0
2024-02-16 10:00:00,325.63,326.35,325.01,326.02,41714.0,323.3514,324.0664,322.7358,323.7387,41714.0
2024-02-16 10:30:00,326.0,326.93,325.69,326.7,153591.0,323.7189,324.6423,323.411,324.414,153591.0
2024-02-16 11:00:00,326.97,327.9,326.97,327.56,30422.0,324.6821,325.6056,324.6821,325.2679,30422.0
2024-02-16 11:30:00,327.75,328.08,327.51,328.08,28497.0,325.4566,325.7843,325.2183,325.7843,28497.0
2024-02-16 12:00:00,327.82,327.97,327.4,327.75,33439.0,325.5261,325.6751,325.1091,325.4566,33439.0
2024-02-16 12:30:00,327.72,327.79,327.27,327.41,32134.0,325.4268,325.4963,324.98,325.119,32134.0
2024-02-16 13:00:00,327.26,327.26,326.63,327.05,31415.0,324.97,324.97,324.3444,324.7615,31415.0
2024-02-16 13:30:00,327.17,327.78,327.09,327.78,14479.0,324.8807,325.4864,324.8012,325.4864,14479.0
2024-02-16 14:00:00,327.95,328.19,327.9,327.98,34673.0,325.6552,325.8935,325.6056,325.685,34673.0
2024-02-16 14:30:00,328.02,328.06,326.0,326.36,72864.0,325.7247,325.7644,323.7189,324.0763,72864.0
2024-02-16 15:00:00,326.37,326.55,325.95,326.42,57104.0,324.0863,324.265,323.6692,324.1359,57104.0
2024-02-16 15:30:00,326.4,326.45,325.27,325.65,140576.0,324.1161,324.1657,322.994,323.3713,140576.0
2024-02-20 09:30:00,323.49,324.64,321.5,321.86,85029.0,321.2264,322.3684,319.2503,319.6078,85029.0
2024-02-20 10:00:00,321.82,321.9,320.9,321.11,51047.0,319.5681,319.6475,318.6545,318.8631,51047.0
2024-02-20 10:30:00,320.83,322.17,320.58,322.11,58472.0,318.585,319.9157,318.3368,319.8561,58472.0
2024-02-20 11:00:00,322.18,322.48,321.85,322.14,19940.0,319.9256,320.2235,319.5979,319.8859,19940.0
2024-02-20 11:30:00,322.11,322.11,320.96,320.96,45291.0,319.8561,319.8561,318.7141,318.7141,45291.0
2024-02-20 12:00:00,320.92,320.95,320.14,320.37,16100.0,318.6744,318.7042,317.8999,318.1282,16100.0
2024-02-20 12:30:00,320.38,320.93,320.0,320.82,37728.0,318.1382,318.6843,317.7608,318.5751,37728.0
2024-02-20 13:00:00,320.84,321.23,320.44,320.54,24218.0,318.595,318.9822,318.1978,318.2971,24218.0
2024-02-20 13:30:00,320.6,321.21,320.35,321.2,18681.0,318.3566,318.9624,318.1084,318.9524,18681.0
2024-02-20 14:00:00,321.26,321.41,320.84,321.34,22649.0,319.012,319.161,318.595,319.0915,22649.0
2024-02-20 14:30:00,321.37,322.01,321.18,321.87,43715.0,319.1212,319.7568,318.9326,319.6178,43715.0
2024-02-20 15:00:00,321.93,322.16,321.64,322.04,28731.0,319.6773,319.9057,319.3894,319.7866,28731.0
2024-02-20 15:30:00,322.06,322.4,321.01,322.34,91089.0,319.8064,320.144,318.7638,320.0845,91089.0
2024-02-21 09:30:00,320.37,320.99,319.86,320.42,36891.0,318.1282,318.7439,317.6218,318.1779,36891.0
2024-02-21 10:00:00,320.57,321.15,320.34,320.37,25907.0,318.3268,318.9028,318.0985,318.1282,25907.0
2024-02-21 10:30:00,320.34,320.64,320.12,320.4,17529.0,318.0985,318.3964,317.88,318.158,17529.0
2024-02-21 11:00:00,320.43,321.15,320.38,320.69,43012.0,318.1878,318.9028,318.1382,318.446,43012.0
2024-02-21 11:30:00,320.75,320.85,320.48,320.77,19667.0,318.5056,318.6049,318.2375,318.5254,19667.0
2024-02-21 12:00:00,320.79,320.79,319.58,319.87,13222.0,318.5453,318.5453,317.3438,317.6317,13222.0
2024-02-21 12:30:00,319.88,320.3,319.58,320.24,9252.0,317.6417,318.0587,317.3438,317.9992,9252.0
2024-02-21 13:00:00,320.21,320.38,319.47,319.91,43137.0,317.9694,318.1382,317.2345,317.6715,43137.0
2024-02-21 13:30:00,320.07,320.16,319.78,319.98,15047.0,317.8303,317.9197,317.5424,317.741,15047.0
2024-02-21 14:00:00,319.86,320.44,319.13,319.38,25854.0,317.6218,318.1978,316.8969,317.1452,25854.0
2024-02-21 14:30:00,319.32,319.49,318.72,319.31,28328.0,317.0856,317.2544,316.4898,317.0757,28328.0
2024-02-21 15:00:00,319.24,319.45,318.88,319.44,33684.0,317.0062,317.2147,316.6487,317.2048,33684.0
2024-02-21 15:30:00,319.44,321.56,319.44,321.49,95361.0,317.2048,319.3099,317.2048,319.2404,95361.0
2024-02-22 09:30:00,328.31,329.59,327.61,329.21,65269.0,326.0127,327.2837,325.3176,326.9064,65269.0
2024-02-22 10:00:00,329.36,329.71,328.86,329.62,43078.0,327.0553,327.4029,326.5588,327.3135,43078.0
2024-02-22 10:30:00,329.68,330.0,328.83,328.93,30918.0,327.3731,327.6909,326.529,326.6283,30918.0
2024-02-22 11:00:00,328.98,329.75,328.87,329.46,46714.0,326.678,327.4426,326.5688,327.1546,46714.0
2024-02-22 11:30:00,329.46,329.89,329.2,329.3,49792.0,327.1546,327.5816,326.8965,326.9958,49792.0
2024-02-22 12:00:00,329.29,329.85,329.08,329.81,44574.0,326.9858,327.5419,326.7773,327.5022,44574.0
2024-02-22 12:30:00,329.91,330.26,329.54,330.21,35478.0,327.6015,327.949,327.2341,327.8994,35478.0
2024-02-22 13:00:00,330.27,330.49,330.05,330.4,8885.0,327.959,328.1774,327.7405,328.0881,8885.0
2024-02-22 13:30:00,330.44,330.94,330.37,330.92,11639.0,328.1278,328.6243,328.0583,328.6044,11639.0
2024-02-22 14:00:00,330.9,331.6,330.9,331.52,15997.0,328.5846,329.2797,328.5846,329.2002,15997.0
2024-02-22 14:30:00,331.68,331.68,330.76,330.96,31383.0,329.3591,329.3591,328.4455,328.6441,31383.0
2024-02-22 15:00:00,330.91,331.52,330.88,331.26,50117.0,328.5945,329.2002,328.5647,328.942,50117.0
2024-02-22 15:30:00,331.25,331.69,331.03,331.23,193236.0,328.9321,329.369,328.7137,328.9123,193236.0
2024-02-23 09:30:00,332.7,333.68,332.49,332.82,100951.0,330.372,331.3451,330.1634,330.4911,100951.0
2024-02-23 10:00:00,332.88,332.97,332.22,332.24,49293.0,330.5507,330.6401,329.8953,329.9152,49293.0
2024-02-23 10:30:00,332.12,332.4,331.29,331.39,26976.0,329.796,330.0741,328.9718,329.0711,26976.0
2024-02-23 11:00:00,331.34,331.36,330.07,331.15,39473.0,329.0215,329.0413,327.7604,328.8328,39473.0
2024-02-23 11:30:00,331.11,331.51,330.8,331.49,30735.0,328.7931,329.1903,328.4853,329.1704,30735.0
2024-02-23 12:00:00,331.55,331.96,331.13,331.34,28569.0,329.23,329.6371,328.813,329.0215,28569.0
2024-02-23 12:30:00,331.23,331.74,330.93,331.72,48451.0,328.9123,329.4187,328.6144,329.3988,48451.0
2024-02-23 13:00:00,331.67,332.03,331.53,331.93,52148.0,329.3492,329.7067,329.2102,329.6074,52148.0
2024-02-23 13:30:00,331.87,332.0,331.41,331.51,21284.0,329.5478,329.6769,329.091,329.1903,21284.0
2024-02-23 14:00:00,331.53,331.59,330.89,330.99,48982.0,329.2102,329.2697,328.5746,328.6739,48982.0
2024-02-23 14:30:00,331.01,331.44,331.01,331.34,76401.0,328.6938,329.1208,328.6938,329.0215,76401.0
2024-02-23 15:00:00,331.34,331.43,330.73,330.76,53041.0,329.0215,329.1109,328.4158,328.4455,53041.0
2024-02-23 15:30:00,330.86,331.59,330.67,330.95,176644.0,328.5448,329.2697,328.3562,328.6342,176644.0
2024-02-26 09:30:00,331.51,332.06,330.75,330.79,52799.0,329.1903,329.7364,328.4356,328.4753,52799.0
2024-02-26 10:00:00,330.91,331.79,330.73,331.37,79204.0,328.5945,329.4683,328.4158,329.0513,79204.0
2024-02-26 10:30:00,331.33,331.77,331.18,331.18,23793.0,329.0116,329.4485,328.8626,328.8626,23793.0
2024-02-26 11:00:00,331.2,331.26,330.71,331.04,15408.0,328.8825,328.942,328.3959,328.7236,15408.0
2024-02-26 11:30:00,331.21,331.62,331.05,331.47,43896.0,328.8924,329.2995,328.7335,329.1506,43896.0
2024-02-26 12:00:00,331.33,331.6,331.06,331.53,37901.0,329.0116,329.2797,328.7434,329.2102,37901.0
2024-02-26 12:30:00,331.55,331.65,330.98,331.06,16687.0,329.23,329.3293,328.664,328.7434,16687.0
2024-02-26 13:00:00,331.03,331.42,330.59,330.69,20059.0,328.7137,329.1009,328.2767,328.376,20059.0
2024-02-26 13:30:00,330.69,330.98,330.33,330.98,28651.0,328.376,328.664,328.0186,328.664,28651.0
2024-02-26 14:00:00,331.13,331.3,330.77,331.2,18948.0,328.813,328.9818,328.4555,328.8825,18948.0
2024-02-26 14:30:00,331.31,331.38,330.89,330.92,28110.0,328.9917,329.0612,328.5746,328.6044,28110.0
2024-02-26 15:00:00,330.84,331.13,330.67,330.68,17420.0,328.525,328.813,328.3562,328.3661,17420.0
2024-02-26 15:30:00,330.78,330.84,330.12,330.21,76065.0,328.4654,328.525,327.81,327.8994,76065.0
2024-02-27 09:30:00,330.56,330.56,329.3,330.05,44173.0,328.2469,328.2469,326.9958,327.7405,44173.0
2024-02-27 10:00:00,330.48,330.77,329.93,330.46,87447.0,328.1675,328.4555,327.6214,328.1476,87447.0
2024-02-27 10:30:00,330.45,330.61,329.87,330.4,33639.0,328.1377,328.2966,327.5618,328.0881,33639.0
2024-02-27 11:00:00,330.41,330.41,329.76,329.76,15551.0,328.098,328.098,327.4525,327.4525,15551.0
2024-02-27 11:30:00,329.78,330.14,329.67,330.08,18619.0,327.4724,327.8299,327.3632,327.7703,18619.0
2024-02-27 12:00:00,330.12,330.23,329.56,329.73,74815.0,327.81,327.9193,327.2539,327.4228,74815.0
2024-02-27 12:30:00,329.79,329.88,328.95,328.99,44028.0,327.4823,327.5717,326.6482,326.6879,44028.0
2024-02-27 13:00:00,328.98,329.6,328.78,329.19,38202.0,326.678,327.2937,326.4794,326.8865,38202.0
2024-02-27 13:30:00,329.18,329.82,329.17,329.75,17820.0,326.8766,327.5121,326.8667,327.4426,17820.0
2024-02-27 14:00:00,329.86,330.52,329.81,330.48,122389.0,327.5518,328.2072,327.5022,328.1675,122389.0
2024-02-27 14:30:00,330.55,330.87,330.44,330.87,28135.0,328.237,328.5548,328.1278,328.5548,28135.0
2024-02-27 15:00:00,330.89,330.9,330.38,330.77,46692.0,328.5746,328.5846,328.0682,328.4555,46692.0
2024-02-27 15:30:00,330.79,330.84,330.41,330.68,46432.0,328.4753,328.525,328.098,328.3661,46432.0
2024-02-28 09:30:00,329.4,329.63,328.47,328.63,44855.0,327.0951,327.3235,326.1716,326.3304,44855.0
2024-02-28 10:00:00,328.67,329.13,328.53,328.82,34238.0,326.3702,326.8269,326.2311,326.5191,34238.0
2024-02-28 10:30:00,328.79,329.36,328.74,329.33,59200.0,326.4893,327.0553,326.4397,327.0255,59200.0
2024-02-28 11:00:00,329.38,329.95,329.37,329.84,22438.0,327.0752,327.6412,327.0653,327.532,22438.0
2024-02-28 11:30:00,329.94,330.16,329.83,329.91,35330.0,327.6313,327.8497,327.5221,327.6015,35330.0
2024-02-28 12:00:00,329.88,329.88,329.39,329.49,15226.0,327.5717,327.5717,327.0851,327.1844,15226.0
2024-02-28 12:30:00,329.39,329.41,328.99,329.31,9140.0,327.0851,327.105,326.6879,327.0057,9140.0
2024-02-28 13:00:00,329.3,329.68,329.03,329.68,10275.0,326.9958,327.3731,326.7276,327.3731,10275.0
2024-02-28 13:30:00,329.79,329.93,329.6,329.78,10284.0,327.4823,327.6214,327.2937,327.4724,10284.0
2024-02-28 14:00:00,329.89,329.94,329.17,329.28,23157.0,327.5816,327.6313,326.8667,326.9759,23157.0
2024-02-28 14:30:00,329.2,329.4,328.84,329.4,23400.0,326.8965,327.0951,326.539,327.0951,23400.0
2024-02-28 15:00:00,329.41,329.68,329.15,329.68,52131.0,327.105,327.3731,326.8468,327.3731,52131.0
2024-02-28 15:30:00,329.61,329.66,329.01,329.52,113159.0,327.3036,327.3532,326.7078,327.2142,113159.0
2024-02-29 09:30:00,330.79,331.45,330.63,331.34,68714.0,328.4753,329.1307,328.3165,329.0215,68714.0
2024-02-29 10:00:00,331.36,331.55,330.15,330.65,28867.0,329.0413,329.23,327.8398,328.3363,28867.0
2024-02-29 10:30:00,330.87,331.03,330.3,330.42,93933.0,328.5548,328.7137,327.9888,328.1079,93933.0
2024-02-29 11:00:00,330.48,330.62,330.11,330.16,43077.0,328.1675,328.3065,327.8001,327.8497,43077.0
2024-02-29 11:30:00,330.06,330.12,328.73,329.96,30935.0,327.7504,327.81,326.4297,327.6511,30935.0
2024-02-29 12:00:00,329.97,330.31,329.8,329.8,63787.0,327.6611,327.9987,327.4923,327.4923,63787.0
2024-02-29 12:30:00,329.85,330.45,329.85,330.41,27542.0,327.5419,328.1377,327.5419,328.098,27542.0
2024-02-29 13:00:00,330.4,330.83,330.39,330.8,32519.0,328.0881,328.5151,328.0781,328.4853,32519.0
2024-02-29 13:30:00,330.8,330.86,330.49,330.69,26306.0,328.4853,328.5448,328.1774,328.376,26306.0
2024-02-29 14:00:00,330.68,331.09,330.53,330.59,36353.0,328.3661,328.7732,328.2172,328.2767,36353.0
2024-02-29 14:30:00,330.68,330.78,330.39,330.75,65504.0,328.3661,328.4654,328.0781,328.4356,65504.0
2024-02-29 15:00:00,330.83,331.14,330.65,331.13,52557.0,328.5151,328.8229,328.3363,328.813,52557.0
2024-02-29 15:30:00,331.13,332.32,331.06,331.35,188615.0,328.813,329.9946,328.7434,329.0314,188615.0
2024-03-01 09:30:00,331.96,332.58,331.55,332.22,54436.0,329.6371,330.2528,329.23,329.8953,54436.0
2024-03-01 10:00:00,332.4,333.13,331.98,332.86,36019.0,330.0741,330.799,329.657,330.5308,36019.0
2024-03-01 10:30:00,332.84,333.17,332.23,333.08,24670.0,330.511,330.8387,329.9053,330.7493,24670.0
2024-03-01 11:00:00,333.06,333.64,333.06,333.49,18864.0,330.7294,331.3054,330.7294,331.1564,18864.0
2024-03-01 11:30:00,333.48,333.75,333.04,333.61,24514.0,331.1465,331.4146,330.7096,331.2756,24514.0
2024-03-01 12:00:00,333.55,334.05,333.29,334.02,26657.0,331.216,331.7125,330.9578,331.6827,26657.0
2024-03-01 12:30:00,334.0,334.42,333.93,334.37,29544.0,331.6629,332.0799,331.5934,332.0303,29544.0
2024-03-01 13:00:00,334.35,334.77,334.28,334.77,38740.0,332.0104,332.4275,331.9409,332.4275,38740.0
2024-03-01 13:30:00,334.72,335.1,334.6,335.08,16010.0,332.3778,332.7552,332.2587,332.7353,16010.0
2024-03-01 14:00:00,335.08,335.46,335.02,335.35,37645.0,332.7353,333.1127,332.6757,333.0034,37645.0
2024-03-01 14:30:00,335.39,335.44,334.88,335.43,24677.0,333.0431,333.0928,332.5367,333.0829,24677.0
2024-03-01 15:00:00,335.37,335.37,334.74,335.17,71846.0,333.0233,333.0233,332.3977,332.8247,71846.0
2024-03-01 15:30:00,335.17,335.3,334.97,335.16,127939.0,332.8247,332.9538,332.6261,332.8148,127939.0
2024-03-04 09:30:00,334.53,334.78,334.16,334.33,82333.0,332.1892,332.4374,331.8218,331.9906,82333.0
2024-03-04 10:00:00,334.32,334.55,333.86,333.99,50477.0,331.9806,332.209,331.5239,331.6529,50477.0
2024-03-04 10:30:00,334.02,334.62,334.01,334.42,27495.0,331.6827,332.2785,331.6728,332.0799,27495.0
2024-03-04 11:00:00,334.55,334.55,334.02,334.19,52547.0,332.209,332.209,331.6827,331.8515,52547.0
2024-03-04 11:30:00,334.2,334.21,333.8,334.13,43436.0,331.8615,331.8714,331.4643,331.792,43436.0
2024-03-04 12:00:00,334.11,334.48,333.91,334.45,62445.0,331.7721,332.1395,331.5735,332.1097,62445.0
2024-03-04 12:30:00,334.57,334.6,334.15,334.3,53480.0,332.2289,332.2587,331.8118,331.9608,53480.0
2024-03-04 13:00:00,334.33,334.37,333.81,334.06,32042.0,331.9906,332.0303,331.4742,331.7225,32042.0
2024-03-04 13:30:00,334.13,334.47,334.07,334.35,19206.0,331.792,332.1296,331.7324,332.0104,19206.0
2024-03-04 14:00:00,334.34,334.59,334.16,334.37,29509.0,332.0005,332.2487,331.8218,332.0303,29509.0
2024-03-04 14:30:00,334.46,335.28,334.42,335.09,70781.0,332.1197,332.9339,332.0799,332.7452,70781.0
2024-03-04 15:00:00,335.07,335.33,334.8,334.83,39183.0,332.7254,332.9836,332.4573,332.4871,39183.0
2024-03-04 15:30:00,334.84,335.0,333.62,333.72,237126.0,332.497,332.6559,331.2855,331.3848,237126.0
2024-03-05 09:30:00,331.72,331.72,329.92,330.16,53571.0,329.3988,329.3988,327.6114,327.8497,53571.0
2024-03-05 10:00:00,330.22,330.79,328.45,328.54,27077.0,327.9093,328.4753,326.1517,326.2411,27077.0
2024-03-05 10:30:00,328.47,328.47,327.5,327.99,46167.0,326.1716,326.1716,325.2084,325.6949,46167.0
2024-03-05 11:00:00,328.08,328.67,327.82,328.59,16197.0,325.7843,326.3702,325.5261,326.2907,16197.0
2024-03-05 11:30:00,328.55,328.63,327.76,328.32,39370.0,326.251,326.3304,325.4665,326.0226,39370.0
2024-03-05 12:00:00,328.36,329.06,328.33,329.06,28227.0,326.0623,326.7574,326.0325,326.7574,28227.0
2024-03-05 12:30:00,329.13,329.13,328.55,328.73,35788.0,326.8269,326.8269,326.251,326.4297,35788.0
2024-03-05 13:00:00,328.61,328.72,328.05,328.18,22754.0,326.3106,326.4198,325.7545,325.8836,22754.0
2024-03-05 13:30:00,328.13,328.44,327.44,327.56,22423.0,325.8339,326.1418,325.1488,325.2679,22423.0
2024-03-05 14:00:00,327.55,328.11,327.53,327.8,28503.0,325.258,325.8141,325.2381,325.5063,28503.0
2024-03-05 14:30:00,327.82,327.82,327.01,327.13,83381.0,325.5261,325.5261,324.7218,324.8409,83381.0
2024-03-05 15:00:00,327.12,327.5,326.71,326.79,62337.0,324.831,325.2084,324.4239,324.5033,62337.0
2024-03-05 15:30:00,326.83,328.54,326.7,328.38,323186.0,324.543,326.2411,324.414,326.0822,323186.0
2024-03-06 09:30:00,331.26,331.66,329.96,329.98,86523.0,328.942,329.3392,327.6511,327.671,86523.0
2024-03-06 10:00:00,330.04,330.16,328.79,329.69,40387.0,327.7306,327.8497,326.4893,327.383,40387.0
2024-03-06 10:30:00,329.69,330.66,329.48,330.53,25375.0,327.383,328.3462,327.1745,328.2172,25375.0
2024-03-06 11:00:00,330.55,331.03,330.55,330.92,18791.0,328.237,328.7137,328.237,328.6044,18791.0
2024-03-06 11:30:00,330.95,331.41,330.4,331.37,32534.0,328.6342,329.091,328.0881,329.0513,32534.0
2024-03-06 12:00:00,331.32,331.85,331.28,331.56,40937.0,329.0016,329.5279,328.9619,329.2399,40937.0
2024-03-06 12:30:00,331.58,331.88,331.02,331.19,47974.0,329.2598,329.5577,328.7037,328.8725,47974.0
2024-03-06 13:00:00,331.21,331.78,331.07,331.65,14519.0,328.8924,329.4584,328.7534,329.3293,14519.0
2024-03-06 13:30:00,331.68,331.68,329.76,330.47,16818.0,329.3591,329.3591,327.4525,328.1576,16818.0
2024-03-06 14:00:00,330.19,330.65,329.47,330.62,29928.0,327.8795,328.3363,327.1646,328.3065,29928.0
2024-03-06 14:30:00,330.69,330.71,329.59,329.77,32819.0,328.376,328.3959,327.2837,327.4625,32819.0
2024-03-06 15:00:00,329.7,330.2,329.28,329.5,22242.0,327.393,327.8895,326.9759,327.1944,22242.0
2024-03-06 15:30:00,329.65,330.42,329.17,330.15,141969.0,327.3433,328.1079,326.8667,327.8398,141969.0
2024-03-07 09:30:00,332.4,332.86,331.07,332.38,156436.0,330.0741,330.5308,328.7534,330.0542,156436.0
2024-03-07 10:00:00,332.37,333.33,332.2,333.3,40294.0,330.0443,330.9976,329.8755,330.9678,40294.0
2024-03-07 10:30:00,333.38,334.13,333.03,333.51,45260.0,331.0472,331.792,330.6997,331.1763,45260.0
2024-03-07 11:00:00,333.54,334.11,333.4,334.11,40126.0,331.2061,331.7721,331.0671,331.7721,40126.0
2024-03-07 11:30:00,333.85,334.35,333.55,334.21,43603.0,331.5139,332.0104,331.216,331.8714,43603.0
2024-03-07 12:00:00,334.3,334.74,334.07,334.42,49520.0,331.9608,332.3977,331.7324,332.0799,49520.0
2024-03-07 12:30:00,334.34,334.54,334.12,334.31,35037.0,332.0005,332.1991,331.782,331.9707,35037.0
2024-03-07 13:00:00,334.44,334.71,334.09,334.71,31296.0,332.0998,332.3679,331.7522,332.3679,31296.0
2024-03-07 13:30:00,334.78,335.38,334.61,335.26,51367.0,332.4374,333.0332,332.2686,332.9141,51367.0
2024-03-07 14:00:00,335.31,335.43,335.02,335.1,51419.0,332.9637,333.0829,332.6757,332.7552,51419.0
2024-03-07 14:30:00,335.07,335.28,334.7,334.75,64198.0,332.7254,332.9339,332.358,332.4076,64198.0
2024-03-07 15:00:00,334.7,334.7,334.11,334.53,38889.0,332.358,332.358,331.7721,332.1892,38889.0
2024-03-07 15:30:00,334.52,336.15,334.51,334.65,100873.0,332.1792,333.7978,332.1693,332.3083,100873.0
2024-03-08 09:30:00,335.35,336.86,335.0,336.78,70265.0,333.0034,334.5029,332.6559,334.4234,70265.0
2024-03-08 10:00:00,336.91,337.71,336.85,337.64,31844.0,334.5525,335.3469,334.4929,335.2774,31844.0
2024-03-08 10:30:00,337.74,337.74,336.37,337.08,37587.0,335.3767,335.3767,334.0163,334.7213,37587.0
2024-03-08 11:00:00,336.5,336.6,333.87,333.87,16261.0,334.1454,334.2447,331.5338,331.5338,16261.0
2024-03-08 11:30:00,333.79,334.28,333.0,333.41,71588.0,331.4543,331.9409,330.6699,331.077,71588.0
2024-03-08 12:00:00,333.12,333.72,332.73,333.6,33220.0,330.789,331.3848,330.4018,331.2657,33220.0
2024-03-08 12:30:00,333.68,333.78,331.31,331.31,31649.0,331.3451,331.4444,328.9917,328.9917,31649.0
2024-03-08 13:00:00,331.51,332.02,331.11,331.3,34794.0,329.1903,329.6967,328.7931,328.9818,34794.0
2024-03-08 13:30:00,331.14,331.4,330.46,331.04,28205.0,328.8229,329.0811,328.1476,328.7236,28205.0
2024-03-08 14:00:00,330.99,332.49,330.99,332.34,35787.0,328.6739,330.1634,328.6739,330.0145,35787.0
2024-03-08 14:30:00,332.35,333.28,332.33,332.78,37827.0,330.0244,330.9479,330.0046,330.4514,37827.0
2024-03-08 15:00:00,332.78,333.21,331.15,331.23,27867.0,330.4514,330.8784,328.8328,328.9123,27867.0
2024-03-08 15:30:00,331.15,331.83,330.98,330.98,70880.0,328.8328,329.5081,328.664,328.664,70880.0
2024-03-11 09:30:00,329.9,330.24,328.53,328.53,73668.0,327.5916,327.9292,326.2311,326.2311,73668.0
2024-03-11 10:00:00,328.65,328.92,328.07,328.65,49167.0,326.3503,326.6184,325.7744,326.3503,49167.0
2024-03-11 10:30:00,328.63,330.2,328.62,329.98,45938.0,326.3304,327.8895,326.3205,327.671,45938.0
2024-03-11 11:00:00,329.99,330.22,328.86,328.86,33114.0,327.6809,327.9093,326.5588,326.5588,33114.0
2024-03-11 11:30:00,328.87,330.02,328.67,330.0,39057.0,326.5688,327.7107,326.3702,327.6909,39057.0
2024-03-11 12:00:00,330.0,330.04,329.26,329.46,26288.0,327.6909,327.7306,326.956,327.1546,26288.0
2024-03-11 12:30:00,329.54,329.97,329.43,329.85,41604.0,327.2341,327.6611,327.1248,327.5419,41604.0
2024-03-11 13:00:00,329.78,330.02,329.12,329.86,37600.0,327.4724,327.7107,326.817,327.5518,37600.0
2024-03-11 13:30:00,329.85,330.08,329.01,329.59,19150.0,327.5419,327.7703,326.7078,327.2837,19150.0
2024-03-11 14:00:00,329.38,329.9,329.38,329.86,18302.0,327.0752,327.5916,327.0752,327.5518,18302.0
2024-03-11 14:30:00,329.86,330.39,329.51,330.0,288996.0,327.5518,328.0781,327.2043,327.6909,288996.0
2024-03-11 15:00:00,330.0,330.01,329.19,329.32,25420.0,327.6909,327.7008,326.8865,327.0156,25420.0
2024-03-11 15:30:00,329.25,329.72,328.94,329.38,72742.0,326.9461,327.4128,326.6383,327.0752,72742.0
2024-03-12 09:30:00,331.41,331.93,329.42,331.49,108026.0,329.091,329.6074,327.1149,329.1704,108026.0
2024-03-12 10:00:00,331.52,333.15,331.34,333.15,38099.0,329.2002,330.8188,329.0215,330.8188,38099.0
2024-03-12 10:30:00,333.13,334.41,333.13,333.94,38244.0,330.799,332.07,330.799,331.6033,38244.0
2024-03-12 11:00:00,334.0,334.61,333.66,334.55,22213.0,331.6629,332.2686,331.3253,332.209,22213.0
2024-03-12 11:30:00,334.28,334.39,333.69,334.0,61756.0,331.9409,332.0501,331.355,331.6629,61756.0
2024-03-12 12:00:00,334.05,334.07,333.46,333.52,20408.0,331.7125,331.7324,331.1267,331.1862,20408.0
2024-03-12 12:30:00,333.54,333.64,332.56,333.01,63108.0,331.2061,331.3054,330.2329,330.6798,63108.0
2024-03-12 13:00:00,333.0,333.86,332.53,333.62,40513.0,330.6699,331.5239,330.2032,331.2855,40513.0
2024-03-12 13:30:00,333.63,334.03,333.56,333.87,16475.0,331.2955,331.6927,331.226,331.5338,16475.0
2024-03-12 14:00:00,333.97,334.58,333.96,334.58,19326.0,331.6331,332.2388,331.6232,332.2388,19326.0
2024-03-12 14:30:00,334.59,334.96,333.98,334.77,67645.0,332.2487,332.6162,331.643,332.4275,67645.0
2024-03-12 15:00:00,334.82,335.06,334.5,334.99,29981.0,332.4771,332.7155,332.1594,332.6459,29981.0
2024-03-12 15:30:00,334.96,335.3,334.7,334.96,200503.0,332.6162,332.9538,332.358,332.6162,200503.0
2024-03-13 09:30:00,334.78,334.78,333.12,333.33,162535.0,332.4374,332.4374,330.789,330.9976,162535.0
2024-03-13 10:00:00,333.29,333.85,332.88,333.65,34363.0,330.9578,331.5139,330.5507,331.3153,34363.0
2024-03-13 10:30:00,333.51,334.24,333.3,333.59,52853.0,331.1763,331.9012,330.9678,331.2557,52853.0
2024-03-13 11:00:00,333.63,334.08,333.41,333.42,101052.0,331.2955,331.7423,331.077,331.0869,101052.0
2024-03-13 11:30:00,333.39,333.85,333.07,333.81,104851.0,331.0571,331.5139,330.7394,331.4742,104851.0
2024-03-13 12:00:00,333.85,334.02,333.58,333.75,57762.0,331.5139,331.6827,331.2458,331.4146,57762.0
2024-03-13 12:30:00,333.78,334.07,333.54,333.98,86103.0,331.4444,331.7324,331.2061,331.643,86103.0
2024-03-13 13:00:00,334.06,334.6,334.01,334.53,65685.0,331.7225,332.2587,331.6728,332.1892,65685.0
2024-03-13 13:30:00,334.58,334.69,334.25,334.58,69853.0,332.2388,332.348,331.9111,332.2388,69853.0
2024-03-13 14:00:00,334.55,334.66,334.31,334.47,20943.0,332.209,332.3183,331.9707,332.1296,20943.0
2024-03-13 14:30:00,334.57,334.69,334.27,334.27,62646.0,332.2289,332.348,331.931,331.931,62646.0
2024-03-13 15:00:00,334.36,334.5,332.85,333.11,26256.0,332.0204,332.1594,330.5209,330.7791,26256.0
2024-03-13 15:30:00,333.27,334.04,333.27,333.64,219630.0,330.938,331.7026,330.938,331.3054,219630.0
2024-03-14 09:30:00,335.2,335.68,333.03,333.23,80912.0,332.8545,333.3311,330.6997,330.8983,80912.0
2024-03-14 10:00:00,332.96,334.51,332.55,334.51,33565.0,330.6301,332.1693,330.223,332.1693,33565.0
2024-03-14 10:30:00,334.73,334.94,333.88,334.14,22920.0,332.3878,332.5963,331.5437,331.8019,22920.0
2024-03-14 11:00:00,334.34,334.93,333.72,333.98,23454.0,332.0005,332.5864,331.3848,331.643,23454.0
2024-03-14 11:30:00,333.95,334.43,333.77,334.12,96681.0,331.6132,332.0899,331.4345,331.782,96681.0
2024-03-14 12:00:00,334.12,334.26,333.05,333.75,17726.0,331.782,331.9211,330.7195,331.4146,17726.0
2024-03-14 12:30:00,333.81,334.02,333.24,333.26,65810.0,331.4742,331.6827,330.9082,330.928,65810.0
2024-03-14 13:00:00,333.28,333.36,332.6,333.03,39286.0,330.9479,331.0274,330.2727,330.6997,39286.0
2024-03-14 13:30:00,332.89,334.22,332.84,334.17,82609.0,330.5606,331.8813,330.511,331.8317,82609.0
2024-03-14 14:00:00,334.18,334.68,334.14,334.25,65825.0,331.8416,332.3381,331.8019,331.9111,65825.0
2024-03-14 14:30:00,334.29,334.48,333.53,333.55,32035.0,331.9508,332.1395,331.1962,331.216,32035.0
2024-03-14 15:00:00,333.45,333.46,332.28,332.57,25627.0,331.1167,331.1267,329.9549,330.2429,25627.0
2024-03-14 15:30:00,332.6,334.07,332.08,334.07,148928.0,330.2727,331.7324,329.7563,331.7324,148928.0
2024-03-15 09:30:00,330.72,331.73,330.24,330.6,95879.0,328.4058,329.4088,327.9292,328.2867,95879.0
2024-03-15 10:00:00,330.58,331.15,329.64,330.87,35198.0,328.2668,328.8328,327.3334,328.5548,35198.0
2024-03-15 10:30:00,330.81,331.92,330.66,331.24,25208.0,328.4952,329.5974,328.3462,328.9222,25208.0
2024-03-15 11:00:00,331.32,331.33,330.65,331.03,20091.0,329.0016,329.0116,328.3363,328.7137,20091.0
2024-03-15 11:30:00,331.08,331.14,330.13,330.2,20957.0,328.7633,328.8229,327.82,327.8895,20957.0
2024-03-15 12:00:00,330.12,330.35,329.46,329.7,27058.0,327.81,328.0384,327.1546,327.393,27058.0
2024-03-15 12:30:00,329.68,330.02,329.18,329.22,58724.0,327.3731,327.7107,326.8766,326.9163,58724.0
2024-03-15 13:00:00,329.28,330.18,329.23,329.9,39305.0,326.9759,327.8696,326.9262,327.5916,39305.0
2024-03-15 13:30:00,329.91,330.44,329.73,330.43,22368.0,327.6015,328.1278,327.4228,328.1179,22368.0
2024-03-15 14:00:00,330.58,330.6,329.93,330.18,34147.0,328.2668,328.2867,327.6214,327.8696,34147.0
2024-03-15 14:30:00,330.2,330.92,330.15,330.57,71072.0,327.8895,328.6044,327.8398,328.2569,71072.0
2024-03-15 15:00:00,330.53,330.84,330.11,330.44,30367.0,328.2172,328.525,327.8001,328.1278,30367.0
2024-03-15 15:30:00,330.6,330.6,329.66,330.18,336609.0,328.2867,328.2867,327.3532,327.8696,336609.0
2024-03-18 09:30:00,333.91,335.71,333.87,334.22,86334.0,331.5735,333.3609,331.5338,331.8813,86334.0
2024-03-18 10:00:00,334.38,335.71,334.18,335.49,68327.0,332.0402,333.3609,331.8416,333.1424,68327.0
2024-03-18 10:30:00,335.56,335.61,335.25,335.51,43943.0,333.212,333.2616,332.9041,333.1623,43943.0
2024-03-18 11:00:00,335.58,335.59,334.42,334.79,36873.0,333.2318,333.2417,332.0799,332.4473,36873.0
2024-03-18 11:30:00,334.71,334.71,333.89,334.1,49024.0,332.3679,332.3679,331.5536,331.7622,49024.0
2024-03-18 12:00:00,334.04,334.47,333.77,334.13,27482.0,331.7026,332.1296,331.4345,331.792,27482.0
2024-03-18 12:30:00,334.13,334.13,333.29,333.35,56718.0,331.792,331.792,330.9578,331.0174,56718.0
2024-03-18 13:00:00,333.22,333.99,333.15,333.99,14334.0,330.8883,331.6529,330.8188,331.6529,14334.0
2024-03-18 13:30:00,334.01,334.01,333.29,333.79,20023.0,331.6728,331.6728,330.9578,331.4543,20023.0
2024-03-18 14:00:00,333.79,334.4,333.67,334.4,30002.0,331.4543,332.0601,331.3352,332.0601,30002.0
2024-03-18 14:30:00,334.4,334.4,333.6,333.92,44954.0,332.0601,332.0601,331.2657,331.5834,44954.0
2024-03-18 15:00:00,333.89,334.25,333.82,334.01,37217.0,331.5536,331.9111,331.4841,331.6728,37217.0
2024-03-18 15:30:00,333.99,334.2,332.88,333.11,347254.0,331.6529,331.8615,330.5507,330.7791,347254.0
2024-03-19 09:30:00,332.13,332.38,330.66,331.56,136731.0,329.806,330.0542,328.3462,329.2399,136731.0
2024-03-19 10:00:00,331.57,332.09,331.26,331.41,28110.0,329.2499,329.7662,328.942,329.091,28110.0
2024-03-19 10:30:00,331.42,332.48,331.31,332.06,37391.0,329.1009,330.1535,328.9917,329.7364,37391.0
2024-03-19 11:00:00,332.12,332.51,332.03,332.47,33543.0,329.796,330.1833,329.7067,330.1436,33543.0
2024-03-19 11:30:00,332.53,333.1,332.47,332.84,27543.0,330.2032,330.7692,330.1436,330.511,27543.0
2024-03-19 12:00:00,332.84,333.66,332.67,333.58,24641.0,330.511,331.3253,330.3422,331.2458,24641.0
2024-03-19 12:30:00,333.68,334.73,333.68,334.28,43664.0,331.3451,332.3878,331.3451,331.9409,43664.0
2024-03-19 13:00:00,334.39,334.89,334.04,334.47,59242.0,332.0501,332.5466,331.7026,332.1296,59242.0
2024-03-19 13:30:00,334.59,334.91,334.45,334.63,19445.0,332.2487,332.5665,332.1097,332.2885,19445.0
2024-03-19 14:00:00,334.71,335.05,334.38,334.78,28283.0,332.3679,332.7055,332.0402,332.4374,28283.0
2024-03-19 14:30:00,334.79,335.03,334.44,334.65,36995.0,332.4473,332.6857,332.0998,332.3083,36995.0
2024-03-19 15:00:00,334.74,334.79,333.92,334.19,32274.0,332.3977,332.4473,331.5834,331.8515,32274.0
2024-03-19 15:30:00,334.15,335.41,334.12,335.21,396317.0,331.8118,333.063,331.782,332.8644,396317.0
2024-03-20 09:30:00,335.78,335.97,334.68,335.13,31397.0,333.4304,333.6191,332.3381,332.785,31397.0
2024-03-20 10:00:00,334.99,335.72,334.8,335.62,28906.0,332.6459,333.3708,332.4573,333.2715,28906.0
2024-03-20 10:30:00,335.7,335.71,334.85,335.03,23466.0,333.351,333.3609,332.5069,332.6857,23466.0
2024-03-20 11:00:00,335.04,335.59,335.02,335.49,24491.0,332.6956,333.2417,332.6757,333.1424,24491.0
2024-03-20 11:30:00,335.47,335.56,334.92,335.26,19202.0,333.1226,333.212,332.5764,332.9141,19202.0
2024-03-20 12:00:00,335.22,335.35,334.91,335.28,26454.0,332.8743,333.0034,332.5665,332.9339,26454.0
2024-03-20 12:30:00,335.27,335.52,334.95,335.51,25271.0,332.924,333.1722,332.6062,333.1623,25271.0
2024-03-20 13:00:00,335.56,335.56,334.96,335.19,9690.0,333.212,333.212,332.6162,332.8445,9690.0
2024-03-20 13:30:00,335.02,335.27,334.86,335.23,10908.0,332.6757,332.924,332.5169,332.8843,10908.0
2024-03-20 14:00:00,335.68,337.53,335.68,336.94,57226.0,333.3311,335.1682,333.3311,334.5823,57226.0
2024-03-20 14:30:00,337.07,338.19,335.71,337.8,35902.0,334.7114,335.8236,333.3609,335.4363,35902.0
2024-03-20 15:00:00,337.83,338.77,337.8,338.66,241177.0,335.4661,336.3995,335.4363,336.2903,241177.0
2024-03-20 15:30:00,338.67,338.87,337.88,338.77,948198.0,336.3002,336.4988,335.5157,336.3995,948198.0
2024-03-21 09:30:00,341.25,341.25,339.62,339.99,106270.0,339.3063,339.3063,337.6856,338.0535,106270.0
2024-03-21 10:00:00,339.9,340.71,339.83,340.33,101446.0,337.964,338.7694,337.8944,338.3915,101446.0
2024-03-21 10:30:00,340.26,340.46,339.63,339.83,169671.0,338.3219,338.5208,337.6955,337.8944,169671.0
2024-03-21 11:00:00,339.88,340.26,339.48,340.02,32290.0,337.9441,338.3219,337.5464,338.0833,32290.0
2024-03-21 11:30:00,340.01,340.48,339.98,340.23,22595.0,338.0733,338.5407,338.0435,338.2921,22595.0
2024-03-21 12:00:00,340.22,340.69,340.2,340.63,41419.0,338.2821,338.7495,338.2623,338.6898,41419.0
2024-03-21 12:30:00,340.67,340.68,340.26,340.46,55937.0,338.7296,338.7395,338.3219,338.5208,55937.0
2024-03-21 13:00:00,340.36,340.38,339.95,340.06,43284.0,338.4213,338.4412,338.0137,338.1231,43284.0
2024-03-21 13:30:00,339.98,340.1,339.35,339.44,30914.0,338.0435,338.1628,337.4171,337.5066,30914.0
2024-03-21 14:00:00,339.44,339.56,339.05,339.53,72751.0,337.5066,337.6259,337.1188,337.5961,72751.0
2024-03-21 14:30:00,339.5,339.5,338.61,338.85,17137.0,337.5662,337.5662,336.6813,336.9199,17137.0
2024-03-21 15:00:00,338.9,339.19,338.68,339.09,49733.0,336.9697,337.258,336.7509,337.1586,49733.0
2024-03-21 15:30:00,339.16,339.38,338.61,338.63,438158.0,337.2282,337.4469,336.6813,336.7012,438158.0
2024-03-22 09:30:00,338.67,338.84,337.99,338.5,95452.0,336.741,336.91,336.0648,336.5719,95452.0
2024-03-22 10:00:00,338.43,339.03,338.26,338.49,23998.0,336.5023,337.0989,336.3333,336.562,23998.0
2024-03-22 10:30:00,338.51,338.61,338.03,338.1,39682.0,336.5819,336.6813,336.1046,336.1742,39682.0
2024-03-22 11:00:00,338.24,338.85,338.11,338.75,38845.0,336.3134,336.9199,336.1842,336.8205,38845.0
2024-03-22 11:30:00,338.78,338.9,338.51,338.77,27400.0,336.8503,336.9697,336.5819,336.8404,27400.0
2024-03-22 12:00:00,338.92,339.06,338.53,338.84,39552.0,336.9896,337.1288,336.6018,336.91,39552.0
2024-03-22 12:30:00,338.88,339.3,338.44,339.26,72299.0,336.9498,337.3674,336.5123,337.3276,72299.0
2024-03-22 13:00:00,339.34,339.66,339.25,339.44,51373.0,337.4072,337.7253,337.3177,337.5066,51373.0
2024-03-22 13:30:00,339.49,339.91,339.32,339.82,35070.0,337.5563,337.9739,337.3873,337.8844,35070.0
2024-03-22 14:00:00,339.83,339.88,339.27,339.77,44723.0,337.8944,337.9441,337.3376,337.8347,44723.0
2024-03-22 14:30:00,339.78,339.81,339.3,339.47,31570.0,337.8447,337.8745,337.3674,337.5364,31570.0
2024-03-22 15:00:00,339.46,339.48,338.71,339.15,43999.0,337.5265,337.5464,336.7807,337.2182,43999.0
2024-03-22 15:30:00,339.14,339.66,338.95,338.99,78663.0,337.2083,337.7253,337.0194,337.0592,78663.0
2024-03-25 09:30:00,337.17,337.87,336.45,337.6,141966.0,335.2495,335.9455,334.5336,335.6771,141966.0
2024-03-25 10:00:00,337.7,338.56,337.52,338.14,52238.0,335.7765,336.6316,335.5975,336.214,52238.0
2024-03-25 10:30:00,338.01,338.35,337.7,338.08,28152.0,336.0847,336.4228,335.7765,336.1543,28152.0
2024-03-25 11:00:00,338.1,338.31,337.8,338.02,34710.0,336.1742,336.383,335.8759,336.0947,34710.0
2024-03-25 11:30:00,338.0,338.33,337.83,338.11,22950.0,336.0748,336.4029,335.9058,336.1842,22950.0
2024-03-25 12:00:00,338.09,338.2,337.72,338.02,50691.0,336.1643,336.2737,335.7964,336.0947,50691.0
2024-03-25 12:30:00,337.99,338.18,337.8,338.07,13727.0,336.0648,336.2538,335.8759,336.1444,13727.0
2024-03-25 13:00:00,338.05,338.29,337.81,338.24,28643.0,336.1245,336.3631,335.8859,336.3134,28643.0
2024-03-25 13:30:00,338.26,338.43,338.15,338.36,38378.0,336.3333,336.5023,336.2239,336.4327,38378.0
2024-03-25 14:00:00,338.4,338.62,338.37,338.5,19359.0,336.4725,336.6913,336.4427,336.5719,19359.0
2024-03-25 14:30:00,338.5,338.65,338.37,338.65,33506.0,336.5719,336.7211,336.4427,336.7211,33506.0
2024-03-25 15:00:00,338.66,338.66,338.05,338.11,37866.0,336.731,336.731,336.1245,336.1842,37866.0
2024-03-25 15:30:00,338.09,338.43,337.53,337.76,80523.0,336.1643,336.5023,335.6075,335.8362,80523.0
2024-03-26 09:30:00,339.07,339.2,338.44,338.92,182642.0,337.1387,337.268,336.5123,336.9896,182642.0
2024-03-26 10:00:00,338.92,339.23,338.46,338.56,58238.0,336.9896,337.2978,336.5322,336.6316,58238.0
2024-03-26 10:30:00,338.52,338.81,338.27,338.77,47840.0,336.5918,336.8802,336.3433,336.8404,47840.0
2024-03-26 11:00:00,338.82,339.09,338.68,338.97,28880.0,336.8901,337.1586,336.7509,337.0393,28880.0
2024-03-26 11:30:00,338.98,339.13,338.84,339.08,19962.0,337.0492,337.1984,336.91,337.1486,19962.0
2024-03-26 12:00:00,339.13,339.19,338.52,338.72,33423.0,337.1984,337.258,336.5918,336.7907,33423.0
2024-03-26 12:30:00,338.69,338.75,338.37,338.49,57680.0,336.7609,336.8205,336.4427,336.562,57680.0
2024-03-26 13:00:00,338.37,338.65,338.31,338.45,30566.0,336.4427,336.7211,336.383,336.5222,30566.0
2024-03-26 13:30:00,338.55,338.7,338.29,338.4,27614.0,336.6217,336.7708,336.3631,336.4725,27614.0
2024-03-26 14:00:00,338.38,338.75,338.38,338.75,26306.0,336.4526,336.8205,336.4526,336.8205,26306.0
2024-03-26 14:30:00,338.67,338.8,338.43,338.65,23694.0,336.741,336.8702,336.5023,336.7211,23694.0
2024-03-26 15:00:00,338.65,338.65,337.78,337.91,45732.0,336.7211,336.7211,335.856,335.9853,45732.0
2024-03-26 15:30:00,337.84,337.85,336.43,336.62,245109.0,335.9157,335.9256,334.5137,334.7027,245109.0
2024-03-27 09:30:00,338.64,338.91,336.79,336.86,135199.0,336.7111,336.9796,334.8717,334.9413,135199.0
2024-03-27 10:00:00,336.89,336.94,335.54,335.96,59852.0,334.9711,335.0208,333.6288,334.0464,59852.0
2024-03-27 10:30:00,335.98,336.42,335.77,336.0,43964.0,334.0663,334.5038,333.8575,334.0862,43964.0
2024-03-27 11:00:00,336.09,336.12,335.58,335.58,17965.0,334.1757,334.2055,333.6686,333.6686,17965.0
2024-03-27 11:30:00,335.57,335.96,335.41,335.52,45775.0,333.6586,334.0464,333.4995,333.6089,45775.0
2024-03-27 12:00:00,335.53,336.14,335.45,336.11,54161.0,333.6189,334.2254,333.5393,334.1956,54161.0
2024-03-27 12:30:00,336.16,336.44,336.11,336.22,63273.0,334.2453,334.5237,334.1956,334.3049,63273.0
2024-03-27 13:00:00,336.25,336.35,335.76,336.13,46591.0,334.3348,334.4342,333.8475,334.2154,46591.0
2024-03-27 13:30:00,336.16,336.26,336.09,336.12,22645.0,334.2453,334.3447,334.1757,334.2055,22645.0
2024-03-27 14:00:00,336.12,336.61,335.86,336.48,38070.0,334.2055,334.6927,333.947,334.5634,38070.0
2024-03-27 14:30:00,336.55,336.59,335.81,335.9,28095.0,334.633,334.6728,333.8973,333.9868,28095.0
2024-03-27 15:00:00,335.88,336.34,335.52,336.14,115594.0,333.9669,334.4242,333.6089,334.2254,115594.0
2024-03-27 15:30:00,336.21,337.8,336.12,337.65,214884.0,334.295,335.8759,334.2055,335.7268,214884.0
2024-03-28 09:30:00,337.14,337.94,336.44,337.6,131897.0,335.2197,336.0151,334.5237,335.6771,131897.0
2024-03-28 10:00:00,337.6,337.98,337.07,337.27,53505.0,335.6771,336.0549,335.1501,335.3489,53505.0
2024-03-28 10:30:00,337.28,337.61,337.18,337.33,49683.0,335.3589,335.687,335.2595,335.4086,49683.0
2024-03-28 11:00:00,337.38,337.58,337.17,337.49,36904.0,335.4583,335.6572,335.2495,335.5677,36904.0
2024-03-28 11:30:00,337.5,337.63,337.13,337.45,47387.0,335.5776,335.7069,335.2097,335.5279,47387.0
2024-03-28 12:00:00,337.41,337.42,336.93,337.26,100873.0,335.4882,335.4981,335.0109,335.339,100873.0
2024-03-28 12:30:00,337.27,337.27,337.0,337.21,35693.0,335.3489,335.3489,335.0805,335.2893,35693.0
2024-03-28 13:00:00,337.15,337.25,336.85,336.94,30546.0,335.2296,335.3291,334.9313,335.0208,30546.0
2024-03-28 13:30:00,336.93,337.21,336.84,337.02,17588.0,335.0109,335.2893,334.9214,335.1004,17588.0
2024-03-28 14:00:00,337.03,337.25,336.75,337.13,44692.0,335.1103,335.3291,334.8319,335.2097,44692.0
2024-03-28 14:30:00,337.15,337.73,336.81,337.65,230979.0,335.2296,335.8063,334.8916,335.7268,230979.0
2024-03-28 15:00:00,337.69,337.84,337.23,337.68,28974.0,335.7666,335.9157,335.3092,335.7566,28974.0
2024-03-28 15:30:00,337.7,337.78,336.78,336.92,228098.0,335.7765,335.856,334.8617,335.0009,228098.0
2024-04-01 09:30:00,337.56,338.91,337.01,338.21,84150.0,335.6373,336.9796,335.0904,336.2836,84150.0
2024-04-01 10:00:00,338.1,338.39,337.11,337.4,64147.0,336.1742,336.4626,335.1899,335.4782,64147.0
2024-04-01 10:30:00,337.41,337.51,336.5,336.67,44055.0,335.4882,335.5876,334.5833,334.7524,44055.0
2024-04-01 11:00:00,336.67,336.81,335.8,336.37,50674.0,334.7524,334.8916,333.8873,334.4541,50674.0
2024-04-01 11:30:00,336.36,336.45,335.6,335.6,27411.0,334.4441,334.5336,333.6885,333.6885,27411.0
2024-04-01 12:00:00,335.58,336.41,335.51,336.32,56426.0,333.6686,334.4938,333.599,334.4044,56426.0
2024-04-01 12:30:00,336.49,336.62,336.3,336.3,45179.0,334.5734,334.7027,334.3845,334.3845,45179.0
2024-04-01 13:00:00,336.31,336.36,335.75,336.03,12166.0,334.3944,334.4441,333.8376,334.116,12166.0
2024-04-01 13:30:00,336.16,336.27,335.97,336.1,13025.0,334.2453,334.3546,334.0564,334.1856,13025.0
2024-04-01 14:00:00,336.24,336.45,336.01,336.33,29711.0,334.3248,334.5336,334.0961,334.4143,29711.0
2024-04-01 14:30:00,336.32,336.5,336.2,336.22,60850.0,334.4044,334.5833,334.285,334.3049,60850.0
2024-04-01 15:00:00,336.25,336.6,336.11,336.29,26493.0,334.3348,334.6828,334.1956,334.3745,26493.0
2024-04-01 15:30:00,336.26,337.08,336.08,336.78,98749.0,334.3447,335.16,334.1657,334.8617,98749.0
2024-04-02 09:30:00,332.88,333.19,331.86,332.35,113791.0,330.984,331.2922,329.9698,330.457,113791.0
2024-04-02 10:00:00,332.62,332.83,331.7,332.34,53135.0,330.7254,330.9342,329.8107,330.447,53135.0
2024-04-02 10:30:00,332.3,332.6,331.88,332.07,64089.0,330.4073,330.7055,329.9896,330.1786,64089.0
2024-04-02 11:00:00,332.04,333.01,331.97,332.88,37505.0,330.1487,331.1132,330.0791,330.984,37505.0
2024-04-02 11:30:00,332.9,333.26,332.52,332.56,102355.0,331.0038,331.3618,330.626,330.6658,102355.0
2024-04-02 12:00:00,332.62,332.88,332.5,332.87,31802.0,330.7254,330.984,330.6061,330.974,31802.0
2024-04-02 12:30:00,332.93,333.44,332.93,333.44,264214.0,331.0337,331.5408,331.0337,331.5408,264214.0
2024-04-02 13:00:00,333.48,333.64,333.24,333.31,24907.0,331.5805,331.7396,331.3419,331.4115,24907.0
2024-04-02 13:30:00,333.42,333.52,333.13,333.3,31804.0,331.5209,331.6203,331.2325,331.4016,31804.0
2024-04-02 14:00:00,333.35,333.66,333.32,333.46,32291.0,331.4513,331.7595,331.4214,331.5607,32291.0
2024-04-02 14:30:00,333.44,333.54,333.14,333.31,29129.0,331.5408,331.6402,331.2425,331.4115,29129.0
2024-04-02 15:00:00,333.33,333.91,333.26,333.71,44720.0,331.4314,332.0081,331.3618,331.8092,44720.0
2024-04-02 15:30:00,333.73,334.32,333.73,334.11,242648.0,331.8291,332.4158,331.8291,332.2069,242648.0
2024-04-03 09:30:00,332.87,333.92,332.87,333.6,61868.0,330.974,332.018,330.974,331.6999,61868.0
2024-04-03 10:00:00,333.79,335.85,333.79,335.73,35291.0,331.8888,333.937,331.8888,333.8177,35291.0
2024-04-03 10:30:00,335.77,335.99,335.57,335.96,44061.0,333.8575,334.0762,333.6586,334.0464,44061.0
2024-04-03 11:00:00,336.04,336.23,335.97,336.1,23472.0,334.126,334.3149,334.0564,334.1856,23472.0
2024-04-03 11:30:00,336.12,336.2,335.44,335.52,25034.0,334.2055,334.285,333.5294,333.6089,25034.0
2024-04-03 12:00:00,335.49,335.75,335.16,335.75,25646.0,333.5791,333.8376,333.251,333.8376,25646.0
2024-04-03 12:30:00,335.76,335.88,334.82,335.52,58951.0,333.8475,333.9669,332.9129,333.6089,58951.0
2024-04-03 13:00:00,335.56,335.75,335.5,335.73,13759.0,333.6487,333.8376,333.589,333.8177,13759.0
2024-04-03 13:30:00,335.73,335.9,335.53,335.72,14748.0,333.8177,333.9868,333.6189,333.8078,14748.0
2024-04-03 14:00:00,335.73,336.0,335.59,335.61,23999.0,333.8177,334.0862,333.6785,333.6984,23999.0
2024-04-03 14:30:00,335.59,335.78,335.29,335.32,34407.0,333.6785,333.8674,333.3802,333.4101,34407.0
2024-04-03 15:00:00,335.37,335.39,333.82,334.29,43841.0,333.4598,333.4797,331.9186,332.3859,43841.0
2024-04-03 15:30:00,334.26,335.01,334.04,334.83,350241.0,332.3561,333.1018,332.1373,332.9228,350241.0
2024-04-04 09:30:00,337.52,338.12,336.97,337.21,62733.0,335.5975,336.1941,335.0507,335.2893,62733.0
2024-04-04 10:00:00,337.21,337.4,336.88,337.29,42262.0,335.2893,335.4782,334.9612,335.3688,42262.0
2024-04-04 10:30:00,337.26,337.28,337.02,337.23,43203.0,335.339,335.3589,335.1004,335.3092,43203.0
2024-04-04 11:00:00,337.27,337.36,337.03,337.35,26909.0,335.3489,335.4384,335.1103,335.4285,26909.0
2024-04-04 11:30:00,337.37,337.81,337.32,337.77,17067.0,335.4484,335.8859,335.3987,335.8461,17067.0
2024-04-04 12:00:00,337.79,338.31,337.77,338.16,44007.0,335.866,336.383,335.8461,336.2339,44007.0
2024-04-04 12:30:00,338.18,338.34,338.09,338.11,14148.0,336.2538,336.4129,336.1643,336.1842,14148.0
2024-04-04 13:00:00,338.18,338.21,337.96,337.97,29186.0,336.2538,336.2836,336.035,336.045,29186.0
2024-04-04 13:30:00,337.96,338.0,337.02,337.06,19314.0,336.035,336.0748,335.1004,335.1401,19314.0
2024-04-04 14:00:00,337.05,337.05,334.17,334.17,54605.0,335.1302,335.1302,332.2666,332.2666,54605.0
2024-04-04 14:30:00,334.05,334.21,332.4,332.4,40664.0,332.1473,332.3064,330.5067,330.5067,40664.0
2024-04-04 15:00:00,332.62,332.62,331.08,331.12,39677.0,330.7254,330.7254,329.1942,329.234,39677.0
2024-04-04 15:30:00,331.0,331.36,330.0,330.21,205971.0,329.1147,329.4726,328.1204,328.3292,205971.0
2024-04-05 09:30:00,331.65,333.53,331.3,333.34,52357.0,329.761,331.6303,329.413,331.4413,52357.0
2024-04-05 10:00:00,333.35,333.65,332.73,332.77,23932.0,331.4513,331.7496,330.8348,330.8746,23932.0
2024-04-05 10:30:00,332.85,334.84,332.84,334.84,30651.0,330.9541,332.9328,330.9442,332.9328,30651.0
2024-04-05 11:00:00,334.76,334.94,333.46,334.31,592734.0,332.8532,333.0322,331.5607,332.4058,592734.0
2024-04-05 11:30:00,334.28,335.7,334.13,335.55,21855.0,332.376,333.7879,332.2268,333.6387,21855.0
2024-04-05 12:00:00,335.58,335.92,335.49,335.58,46408.0,333.6686,334.0066,333.5791,333.6686,46408.0
2024-04-05 12:30:00,335.59,336.19,335.25,336.19,46951.0,333.6785,334.2751,333.3405,334.2751,46951.0
2024-04-05 13:00:00,336.17,336.19,335.15,335.48,38733.0,334.2552,334.2751,333.241,333.5691,38733.0
2024-04-05 13:30:00,335.57,335.81,334.11,334.27,43423.0,333.6586,333.8973,332.2069,332.366,43423.0
2024-04-05 14:00:00,334.36,335.29,333.73,334.41,51212.0,332.4555,333.3802,331.8291,332.5052,51212.0
2024-04-05 14:30:00,334.42,334.81,333.87,334.2,26631.0,332.5152,332.903,331.9683,332.2964,26631.0
2024-04-05 15:00:00,334.22,334.66,334.16,334.4,27137.0,332.3163,332.7538,332.2567,332.4953,27137.0
2024-04-05 15:30:00,334.42,335.25,334.42,334.69,178051.0,332.5152,333.3405,332.5152,332.7836,178051.0
2024-04-08 09:30:00,335.45,335.72,333.76,334.97,160769.0,333.5393,333.8078,331.8589,333.062,160769.0
2024-04-08 10:00:00,334.88,335.57,334.5,335.57,30806.0,332.9726,333.6586,332.5947,333.6586,30806.0
2024-04-08 10:30:00,335.67,336.02,335.44,335.81,117562.0,333.7581,334.1061,333.5294,333.8973,117562.0
2024-04-08 11:00:00,335.89,335.93,335.24,335.46,18846.0,333.9768,334.0166,333.3305,333.5493,18846.0
2024-04-08 11:30:00,335.16,335.35,334.51,334.82,34995.0,333.251,333.4399,332.6047,332.9129,34995.0
2024-04-08 12:00:00,334.65,334.84,333.94,334.54,23522.0,332.7439,332.9328,332.0379,332.6345,23522.0
2024-04-08 12:30:00,334.45,335.06,334.39,335.03,20422.0,332.545,333.1515,332.4854,333.1217,20422.0
2024-04-08 13:00:00,335.09,335.13,334.59,334.82,48577.0,333.1814,333.2211,332.6842,332.9129,48577.0
2024-04-08 13:30:00,334.92,334.94,334.46,334.94,27954.0,333.0123,333.0322,332.555,333.0322,27954.0
2024-04-08 14:00:00,335.0,335.18,334.84,335.0,91592.0,333.0919,333.2709,332.9328,333.0919,91592.0
2024-04-08 14:30:00,334.94,335.18,334.59,335.18,91592.0,333.0322,333.2709,332.6842,333.2709,91592.0
2024-04-08 15:00:00,335.18,335.22,334.78,335.13,50148.0,333.2709,333.3106,332.8731,333.2211,50148.0
2024-04-08 15:30:00,335.1,335.46,334.53,334.79,94498.0,333.1913,333.5493,332.6246,332.8831,94498.0
2024-04-09 09:30:00,336.26,336.33,335.02,335.25,72725.0,334.3447,334.4143,333.1118,333.3405,72725.0
2024-04-09 10:00:00,335.19,335.45,333.71,333.85,26909.0,333.2808,333.5393,331.8092,331.9484,26909.0
2024-04-09 10:30:00,333.84,333.84,331.53,332.32,48635.0,331.9385,331.9385,329.6416,330.4271,48635.0
2024-04-09 11:00:00,332.46,333.16,332.29,332.56,40354.0,330.5663,331.2624,330.3973,330.6658,40354.0
2024-04-09 11:30:00,332.77,333.47,332.48,333.27,29310.0,330.8746,331.5706,330.5862,331.3717,29310.0
2024-04-09 12:00:00,333.24,333.94,333.21,333.68,44936.0,331.3419,332.0379,331.3121,331.7794,44936.0
2024-04-09 12:30:00,333.71,334.02,333.25,333.4,37312.0,331.8092,332.1175,331.3518,331.501,37312.0
2024-04-09 13:00:00,333.36,334.01,333.27,333.59,32754.0,331.4612,332.1075,331.3717,331.6899,32754.0
2024-04-09 13:30:00,333.66,333.94,333.27,333.27,12749.0,331.7595,332.0379,331.3717,331.3717,12749.0
2024-04-09 14:00:00,333.16,333.61,332.99,333.13,12226.0,331.2624,331.7098,331.0933,331.2325,12226.0
2024-04-09 14:30:00,333.16,333.32,332.87,332.98,25841.0,331.2624,331.4214,330.974,331.0834,25841.0
2024-04-09 15:00:00,332.94,334.45,332.42,334.41,37733.0,331.0436,332.545,330.5266,332.5052,37733.0
2024-04-09 15:30:00,334.36,335.18,333.77,335.1,100625.0,332.4555,333.2709,331.8689,333.1913,100625.0
2024-04-10 09:30:00,331.09,332.61,330.94,332.16,76383.0,329.2041,330.7155,329.055,330.2681,76383.0
2024-04-10 10:00:00,331.99,332.96,331.83,332.53,63845.0,330.099,331.0635,329.9399,330.6359,63845.0
2024-04-10 10:30:00,332.62,333.47,332.08,332.42,33256.0,330.7254,331.5706,330.1885,330.5266,33256.0
2024-04-10 11:00:00,332.39,332.58,331.83,332.57,50753.0,330.4967,330.6857,329.9399,330.6757,50753.0
2024-04-10 11:30:00,332.72,332.72,331.71,332.01,64884.0,330.8249,330.8249,329.8206,330.1189,64884.0
2024-04-10 12:00:00,332.04,332.39,331.78,332.11,58651.0,330.1487,330.4967,329.8902,330.2183,58651.0
2024-04-10 12:30:00,332.12,332.86,332.06,332.81,15213.0,330.2283,330.9641,330.1686,330.9144,15213.0
2024-04-10 13:00:00,332.91,333.48,331.46,332.65,109735.0,331.0138,331.5805,329.572,330.7553,109735.0
2024-04-10 13:30:00,332.86,333.17,331.56,332.51,68082.0,330.9641,331.2723,329.6715,330.6161,68082.0
2024-04-10 14:00:00,332.7,332.94,331.99,332.13,20844.0,330.805,331.0436,330.099,330.2382,20844.0
2024-04-10 14:30:00,332.02,332.78,331.77,331.77,23175.0,330.1289,330.8845,329.8803,329.8803,23175.0
2024-04-10 15:00:00,331.76,333.25,331.59,332.81,70647.0,329.8703,331.3518,329.7013,330.9144,70647.0
2024-04-10 15:30:00,332.66,333.32,332.08,332.68,96973.0,330.7652,331.4214,330.1885,330.7851,96973.0
2024-04-11 09:30:00,334.01,334.19,333.34,333.69,230359.0,332.1075,332.2865,331.4413,331.7893,230359.0
2024-04-11 10:00:00,333.6,333.6,332.03,332.76,79534.0,331.6999,331.6999,330.1388,330.8646,79534.0
2024-04-11 10:30:00,332.8,333.71,332.67,333.27,92519.0,330.9044,331.8092,330.7751,331.3717,92519.0
2024-04-11 11:00:00,333.32,334.0,333.3,333.57,40925.0,331.4214,332.0976,331.4016,331.67,40925.0
2024-04-11 11:30:00,333.52,334.84,333.47,334.84,41885.0,331.6203,332.9328,331.5706,332.9328,41885.0
2024-04-11 12:00:00,334.86,335.0,334.53,334.53,58642.0,332.9527,333.0919,332.6246,332.6246,58642.0
2024-04-11 12:30:00,334.55,335.0,334.42,334.73,32723.0,332.6444,333.0919,332.5152,332.8234,32723.0
2024-04-11 13:00:00,334.81,336.68,334.48,336.48,93297.0,332.903,334.7623,332.5748,334.5634,93297.0
2024-04-11 13:30:00,336.46,336.94,336.09,336.81,45521.0,334.5436,335.0208,334.1757,334.8916,45521.0
2024-04-11 14:00:00,336.81,337.79,336.76,337.7,80118.0,334.8916,335.866,334.8419,335.7765,80118.0
2024-04-11 14:30:00,337.77,337.98,337.36,337.5,71493.0,335.8461,336.0549,335.4384,335.5776,71493.0
2024-04-11 15:00:00,337.47,337.81,337.39,337.7,63474.0,335.5478,335.8859,335.4683,335.7765,63474.0
2024-04-11 15:30:00,337.67,338.12,337.37,337.4,224198.0,335.7467,336.1941,335.4484,335.4782,224198.0
2024-04-12 09:30:00,334.66,335.77,334.57,335.69,118537.0,332.7538,333.8575,332.6643,333.7779,118537.0
2024-04-12 10:00:00,335.65,335.66,334.37,334.56,55476.0,333.7382,333.7481,332.4655,332.6544,55476.0
2024-04-12 10:30:00,334.44,334.61,333.07,333.14,54374.0,332.5351,332.7041,331.1729,331.2425,54374.0
2024-04-12 11:00:00,333.14,334.4,333.13,334.4,45537.0,331.2425,332.4953,331.2325,332.4953,45537.0
2024-04-12 11:30:00,334.42,334.92,334.34,334.4,23903.0,332.5152,333.0123,332.4356,332.4953,23903.0
2024-04-12 12:00:00,334.26,334.39,333.11,333.3,62367.0,332.3561,332.4854,331.2126,331.4016,62367.0
2024-04-12 12:30:00,333.2,333.2,332.29,332.54,31689.0,331.3021,331.3021,330.3973,330.6459,31689.0
2024-04-12 13:00:00,332.39,332.79,331.74,331.75,15920.0,330.4967,330.8945,329.8504,329.8604,15920.0
2024-04-12 13:30:00,331.84,332.87,331.62,332.4,66493.0,329.9499,330.974,329.7311,330.5067,66493.0
2024-04-12 14:00:00,332.2,332.9,332.01,332.54,45241.0,330.3078,331.0038,330.1189,330.6459,45241.0
2024-04-12 14:30:00,332.54,332.54,331.82,331.85,39903.0,330.6459,330.6459,329.93,329.9598,39903.0
2024-04-12 15:00:00,331.78,332.18,331.65,331.93,40631.0,329.8902,330.2879,329.761,330.0394,40631.0
2024-04-12 15:30:00,332.03,332.91,331.81,332.82,222973.0,330.1388,331.0138,329.92,330.9243,222973.0
2024-04-15 09:30:00,335.59,335.59,333.89,334.84,101549.0,333.6785,333.6785,331.9882,332.9328,101549.0
2024-04-15 10:00:00,335.05,335.33,333.24,333.69,70580.0,333.1416,333.42,331.3419,331.7893,70580.0
2024-04-15 10:30:00,333.67,333.9,332.45,332.45,163275.0,331.7695,331.9981,330.5564,330.5564,163275.0
2024-04-15 11:00:00,332.55,332.99,332.27,332.86,67446.0,330.6558,331.0933,330.3774,330.9641,67446.0
2024-04-15 11:30:00,332.89,333.43,332.75,333.14,60490.0,330.9939,331.5308,330.8547,331.2425,60490.0
2024-04-15 12:00:00,333.21,333.44,331.84,331.93,38443.0,331.3121,331.5408,329.9499,330.0394,38443.0
2024-04-15 12:30:00,331.84,331.84,331.04,331.49,27392.0,329.9499,329.9499,329.1544,329.6019,27392.0
2024-04-15 13:00:00,331.46,331.9,328.78,328.78,166433.0,329.572,330.0095,326.9073,326.9073,166433.0
2024-04-15 13:30:00,328.83,328.83,327.59,328.55,119731.0,326.957,326.957,325.7241,326.6786,119731.0
2024-04-15 14:00:00,328.44,328.44,327.33,327.78,102853.0,326.5692,326.5692,325.4656,325.913,102853.0
2024-04-15 14:30:00,327.64,328.63,327.42,327.71,73520.0,325.7738,326.7582,325.5551,325.8434,73520.0
2024-04-15 15:00:00,327.69,327.69,326.61,327.09,50198.0,325.8235,325.8235,324.7497,325.2269,50198.0
2024-04-15 15:30:00,326.99,327.64,326.92,326.98,141340.0,325.1275,325.7738,325.0579,325.1176,141340.0
2024-04-16 09:30:00,327.34,328.14,326.46,328.04,106521.0,325.4755,326.271,324.6005,326.1715,106521.0
2024-04-16 10:00:00,327.85,328.48,327.19,327.19,25375.0,325.9826,326.609,325.3264,325.3264,25375.0
2024-04-16 10:30:00,327.08,327.19,326.43,326.75,38104.0,325.217,325.3264,324.5707,324.8889,38104.0
2024-04-16 11:00:00,326.83,327.75,326.66,327.62,43014.0,324.9684,325.8832,324.7994,325.7539,43014.0
2024-04-16 11:30:00,327.64,328.26,327.26,327.56,38325.0,325.7738,326.3903,325.396,325.6943,38325.0
2024-04-16 12:00:00,327.24,327.93,326.92,327.53,32008.0,325.3761,326.0621,325.0579,325.6644,32008.0
2024-04-16 12:30:00,327.58,328.01,327.41,327.7,23070.0,325.7141,326.1417,325.5451,325.8335,23070.0
2024-04-16 13:00:00,327.56,328.04,327.27,327.5,19884.0,325.6943,326.1715,325.4059,325.6346,19884.0
2024-04-16 13:30:00,327.67,327.9,326.23,327.42,89258.0,325.8036,326.0323,324.3718,325.5551,89258.0
2024-04-16 14:00:00,327.28,329.22,326.57,326.78,59823.0,325.4159,327.3448,324.7099,324.9187,59823.0
2024-04-16 14:30:00,326.76,328.56,326.76,328.56,54960.0,324.8988,326.6886,324.8988,326.6886,54960.0
2024-04-16 15:00:00,328.58,328.59,327.91,328.44,87888.0,326.7084,326.7184,326.0423,326.5692,87888.0
2024-04-16 15:30:00,328.44,328.45,326.96,327.08,182340.0,326.5692,326.5792,325.0977,325.217,182340.0
2024-04-17 09:30:00,328.92,329.08,327.83,328.06,38922.0,327.0465,327.2056,325.9627,326.1914,38922.0
2024-04-17 10:00:00,328.05,328.05,326.81,327.48,29126.0,326.1815,326.1815,324.9485,325.6147,29126.0
2024-04-17 10:30:00,327.54,327.6,325.92,326.43,59260.0,325.6744,325.734,324.0636,324.5707,59260.0
2024-04-17 11:00:00,326.49,327.24,325.9,325.9,49939.0,324.6304,325.3761,324.0437,324.0437,49939.0
2024-04-17 11:30:00,325.94,325.94,325.1,325.57,46555.0,324.0835,324.0835,323.2483,323.7156,46555.0
2024-04-17 12:00:00,325.44,325.59,324.29,324.41,65161.0,323.5863,323.7355,322.4429,322.5622,65161.0
2024-04-17 12:30:00,324.42,324.55,323.36,323.89,28291.0,322.5721,322.7014,321.5182,322.0452,28291.0
2024-04-17 13:00:00,323.76,325.12,323.76,325.08,40108.0,321.9159,323.2682,321.9159,323.2284,40108.0
2024-04-17 13:30:00,325.19,325.77,324.84,325.54,31333.0,323.3378,323.9145,322.9897,323.6858,31333.0
2024-04-17 14:00:00,325.72,325.72,324.9,325.25,29048.0,323.8647,323.8647,323.0494,323.3974,29048.0
2024-04-17 14:30:00,325.25,326.72,324.86,325.03,143164.0,323.3974,324.859,323.0096,323.1787,143164.0
2024-04-17 15:00:00,325.03,325.03,324.2,324.29,44112.0,323.1787,323.1787,322.3534,322.4429,44112.0
2024-04-17 15:30:00,324.31,325.09,324.06,324.08,86002.0,322.4628,323.2383,322.2142,322.2341,86002.0
2024-04-18 09:30:00,324.54,324.85,322.5,323.75,239760.0,322.6915,322.9997,320.6631,321.906,239760.0
2024-04-18 10:00:00,323.89,324.78,323.29,324.58,91056.0,322.0452,322.9301,321.4486,322.7312,91056.0
2024-04-18 10:30:00,324.6,325.98,324.58,325.67,75939.0,322.7511,324.1233,322.7312,323.815,75939.0
2024-04-18 11:00:00,325.73,326.27,325.48,325.67,67538.0,323.8747,324.4116,323.6261,323.815,67538.0
2024-04-18 11:30:00,325.67,325.82,325.35,325.51,54563.0,323.815,323.9642,323.4968,323.6559,54563.0
2024-04-18 12:00:00,325.53,325.76,325.01,325.28,43831.0,323.6758,323.9045,323.1588,323.4272,43831.0
2024-04-18 12:30:00,325.29,325.32,323.82,323.92,74122.0,323.4372,323.467,321.9756,322.075,74122.0
2024-04-18 13:00:00,323.89,324.15,322.5,323.4,111849.0,322.0452,322.3037,320.6631,321.558,111849.0
2024-04-18 13:30:00,323.4,323.44,322.55,322.93,104873.0,321.558,321.5977,320.7128,321.0906,104873.0
2024-04-18 14:00:00,322.9,323.47,322.24,322.86,124732.0,321.0608,321.6276,320.4046,321.021,124732.0
2024-04-18 14:30:00,322.88,322.88,322.15,322.32,107024.0,321.0409,321.0409,320.3151,320.4841,107024.0
2024-04-18 15:00:00,322.34,323.35,322.34,322.87,153789.0,320.504,321.5082,320.504,321.031,153789.0
2024-04-18 15:30:00,322.89,323.5,322.42,322.6,242466.0,321.0509,321.6574,320.5835,320.7625,242466.0
2024-04-19 09:30:00,322.16,322.25,320.86,321.48,92314.0,320.325,320.4145,319.0324,319.6489,92314.0
2024-04-19 10:00:00,321.42,321.67,319.0,319.34,46851.0,319.5892,319.8378,317.183,317.5211,46851.0
2024-04-19 10:30:00,319.42,320.49,319.12,320.13,56006.0,317.6006,318.6645,317.3023,318.3066,56006.0
2024-04-19 11:00:00,320.06,320.06,319.1,319.3,40122.0,318.237,318.237,317.2824,317.4813,40122.0
2024-04-19 11:30:00,319.29,319.57,318.55,318.55,37748.0,317.4714,317.7498,316.7356,316.7356,37748.0
2024-04-19 12:00:00,318.53,319.0,316.95,316.95,41911.0,316.7157,317.183,315.1447,315.1447,41911.0
2024-04-19 12:30:00,316.97,318.36,316.89,318.18,30316.0,315.1646,316.5467,315.085,316.3677,30316.0
2024-04-19 13:00:00,318.41,318.69,317.97,317.97,33473.0,316.5964,316.8748,316.1589,316.1589,33473.0
2024-04-19 13:30:00,318.0,319.39,317.88,318.5,80538.0,316.1887,317.5708,316.0694,316.6859,80538.0
2024-04-19 14:00:00,318.4,318.48,316.83,316.83,40283.0,316.5864,316.666,315.0254,315.0254,40283.0
2024-04-19 14:30:00,316.94,317.14,315.53,316.09,70139.0,315.1347,315.3336,313.7328,314.2896,70139.0
2024-04-19 15:00:00,315.84,316.77,315.45,316.43,93662.0,314.041,314.9657,313.6532,314.6277,93662.0
2024-04-19 15:30:00,316.4,316.57,315.24,316.3,279807.0,314.5978,314.7669,313.4444,314.4984,279807.0
2024-04-22 09:30:00,318.36,319.1,318.08,318.38,85910.0,316.5467,317.2824,316.2683,316.5665,85910.0
2024-04-22 10:00:00,318.47,318.98,316.47,316.67,45706.0,316.656,317.1631,314.6674,314.8663,45706.0
2024-04-22 10:30:00,316.72,317.29,316.12,316.33,35601.0,314.916,315.4828,314.3194,314.5282,35601.0
2024-04-22 11:00:00,316.31,316.79,315.81,316.77,86395.0,314.5083,314.9856,314.0112,314.9657,86395.0
2024-04-22 11:30:00,316.74,317.67,316.71,317.67,70542.0,314.9359,315.8606,314.9061,315.8606,70542.0
2024-04-22 12:00:00,317.72,318.4,317.54,317.83,45268.0,315.9103,316.5864,315.7313,316.0197,45268.0
2024-04-22 12:30:00,317.85,318.02,317.43,317.99,83735.0,316.0396,316.2086,315.622,316.1788,83735.0
2024-04-22 13:00:00,318.13,319.41,318.06,319.4,22784.0,316.318,317.5907,316.2484,317.5807,22784.0
2024-04-22 13:30:00,319.41,320.61,319.38,320.34,42910.0,317.5907,318.7838,317.5608,318.5154,42910.0
2024-04-22 14:00:00,320.31,321.04,320.12,320.97,24526.0,318.4856,319.2114,318.2966,319.1418,24526.0
2024-04-22 14:30:00,321.08,321.22,320.0,320.46,17768.0,319.2512,319.3904,318.1773,318.6347,17768.0
2024-04-22 15:00:00,320.44,320.51,319.78,320.02,125191.0,318.6148,318.6844,317.9586,318.1972,125191.0
2024-04-22 15:30:00,319.99,320.04,318.84,319.25,238245.0,318.1674,318.2171,317.0239,317.4316,238245.0
2024-04-23 09:30:00,321.18,322.47,320.68,322.06,54928.0,319.3506,320.6332,318.8534,320.2256,54928.0
2024-04-23 10:00:00,321.97,323.32,321.8,323.32,54118.0,320.1361,321.4784,319.9671,321.4784,54118.0
2024-04-23 10:30:00,323.43,323.9,323.13,323.9,36142.0,321.5878,322.0551,321.2895,322.0551,36142.0
2024-04-23 11:00:00,323.83,323.87,322.92,323.69,31697.0,321.9855,322.0253,321.0807,321.8463,31697.0
2024-04-23 11:30:00,323.57,323.8,323.14,323.14,25729.0,321.727,321.9557,321.2994,321.2994,25729.0
2024-04-23 12:00:00,323.19,324.07,323.18,323.92,34905.0,321.3491,322.2241,321.3392,322.075,34905.0
2024-04-23 12:30:00,323.94,324.03,323.44,323.63,21334.0,322.0949,322.1844,321.5977,321.7866,21334.0
2024-04-23 13:00:00,323.65,323.94,323.29,323.78,32226.0,321.8065,322.0949,321.4486,321.9358,32226.0
2024-04-23 13:30:00,323.76,324.43,323.62,324.38,15798.0,321.9159,322.5821,321.7767,322.5324,15798.0
2024-04-23 14:00:00,324.42,324.6,324.3,324.55,32833.0,322.5721,322.7511,322.4528,322.7014,32833.0
2024-04-23 14:30:00,324.57,324.6,324.13,324.35,32234.0,322.7213,322.7511,322.2838,322.5025,32234.0
2024-04-23 15:00:00,324.29,324.43,323.93,324.23,32373.0,322.4429,322.5821,322.0849,322.3832,32373.0
2024-04-23 15:30:00,324.13,324.37,323.81,324.25,88185.0,322.2838,322.5224,321.9656,322.4031,88185.0
2024-04-24 09:30:00,326.11,326.61,325.26,325.44,52482.0,324.2525,324.7497,323.4074,323.5863,52482.0
2024-04-24 10:00:00,325.55,326.21,325.1,325.33,35937.0,323.6957,324.3519,323.2483,323.477,35937.0
2024-04-24 10:30:00,325.35,325.5,324.55,324.75,19643.0,323.4968,323.646,322.7014,322.9003,19643.0
2024-04-24 11:00:00,324.61,324.65,323.63,324.07,25582.0,322.7611,322.8008,321.7866,322.2241,25582.0
2024-04-24 11:30:00,324.02,324.33,323.03,323.15,17484.0,322.1744,322.4827,321.1901,321.3094,17484.0
2024-04-24 12:00:00,323.22,323.49,322.82,323.21,29579.0,321.379,321.6474,320.9813,321.369,29579.0
2024-04-24 12:30:00,323.23,323.59,322.5,323.57,35172.0,321.3889,321.7469,320.6631,321.727,35172.0
2024-04-24 13:00:00,323.52,324.17,323.32,324.17,10296.0,321.6773,322.3236,321.4784,322.3236,10296.0
2024-04-24 13:30:00,324.31,325.1,324.31,324.92,24241.0,322.4628,323.2483,322.4628,323.0693,24241.0
2024-04-24 14:00:00,324.97,324.97,323.7,323.79,15682.0,323.119,323.119,321.8562,321.9457,15682.0
2024-04-24 14:30:00,323.7,323.81,323.21,323.21,35766.0,321.8562,321.9656,321.369,321.369,35766.0
2024-04-24 15:00:00,323.18,324.49,323.13,324.3,96842.0,321.3392,322.6417,321.2895,322.4528,96842.0
2024-04-24 15:30:00,324.22,324.47,324.0,324.0,52965.0,322.3733,322.6219,322.1545,322.1545,52965.0
2024-04-25 09:30:00,317.39,318.34,316.56,317.75,74278.0,315.5822,316.5268,314.7569,315.9401,74278.0
2024-04-25 10:00:00,317.76,319.62,317.33,319.38,42369.0,315.9501,317.7995,315.5225,317.5608,42369.0
2024-04-25 10:30:00,319.25,319.51,317.95,318.32,23871.0,317.4316,317.6901,316.139,316.5069,23871.0
2024-04-25 11:00:00,318.26,319.24,318.25,319.24,41648.0,316.4472,317.4216,316.4373,317.4216,41648.0
2024-04-25 11:30:00,319.22,319.7,318.56,319.66,43240.0,317.4018,317.879,316.7455,317.8393,43240.0
2024-04-25 12:00:00,319.62,320.51,319.39,320.47,41607.0,317.7995,318.6844,317.5708,318.6446,41607.0
2024-04-25 12:30:00,320.37,321.1,320.06,320.83,44949.0,318.5452,319.2711,318.237,319.0026,44949.0
2024-04-25 13:00:00,320.96,321.37,320.32,320.84,25601.0,319.1318,319.5395,318.4955,319.0125,25601.0
2024-04-25 13:30:00,320.78,322.33,320.78,322.14,27702.0,318.9529,320.494,318.9529,320.3051,27702.0
2024-04-25 14:00:00,322.13,322.5,321.38,321.38,45732.0,320.2952,320.6631,319.5495,319.5495,45732.0
2024-04-25 14:30:00,321.55,321.7,320.82,321.41,22838.0,319.7185,319.8676,318.9926,319.5793,22838.0
2024-04-25 15:00:00,321.38,322.69,321.38,322.49,31374.0,319.5495,320.852,319.5495,320.6531,31374.0
2024-04-25 15:30:00,322.59,322.59,321.5,322.26,258403.0,320.7526,320.7526,319.6688,320.4244,258403.0
2024-04-26 09:30:00,326.6,327.73,325.69,327.57,101394.0,324.7397,325.8633,323.8349,325.7042,101394.0
2024-04-26 10:00:00,327.67,328.38,327.19,327.88,36857.0,325.8036,326.5096,325.3264,326.0124,36857.0
2024-04-26 10:30:00,327.46,328.78,327.44,328.62,17139.0,325.5948,326.9073,325.5749,326.7482,17139.0
2024-04-26 11:00:00,328.93,329.09,327.83,328.16,21637.0,327.0565,327.2155,325.9627,326.2908,21637.0
2024-04-26 11:30:00,328.2,328.71,328.01,328.26,19539.0,326.3306,326.8377,326.1417,326.3903,19539.0
2024-04-26 12:00:00,328.18,328.35,327.95,328.31,30765.0,326.3107,326.4798,326.082,326.44,30765.0
2024-04-26 12:30:00,328.23,328.82,328.1,328.8,13681.0,326.3604,326.9471,326.2312,326.9272,13681.0
2024-04-26 13:00:00,328.85,329.04,328.71,328.91,24930.0,326.9769,327.1658,326.8377,327.0366,24930.0
2024-04-26 13:30:00,328.97,329.12,328.51,328.67,12625.0,327.0962,327.2454,326.6388,326.7979,12625.0
2024-04-26 14:00:00,328.67,328.67,328.0,328.01,25258.0,326.7979,326.7979,326.1317,326.1417,25258.0
2024-04-26 14:30:00,328.06,328.4,327.82,328.4,29025.0,326.1914,326.5295,325.9528,326.5295,29025.0
2024-04-26 15:00:00,328.31,328.74,328.21,328.74,37796.0,326.44,326.8675,326.3406,326.8675,37796.0
2024-04-26 15:30:00,328.74,328.74,327.83,327.89,279472.0,326.8675,326.8675,325.9627,326.0224,279472.0
2024-04-29 09:30:00,329.36,329.72,327.69,328.34,67100.0,327.484,327.842,325.8235,326.4698,67100.0
2024-04-29 10:00:00,328.25,328.97,328.2,328.75,38991.0,326.3803,327.0962,326.3306,326.8775,38991.0
2024-04-29 10:30:00,328.67,329.03,328.28,328.52,14971.0,326.7979,327.1559,326.4102,326.6488,14971.0
2024-04-29 11:00:00,328.39,328.49,328.02,328.17,19097.0,326.5195,326.619,326.1516,326.3008,19097.0
2024-04-29 11:30:00,327.96,328.24,327.59,328.23,16479.0,326.092,326.3704,325.7241,326.3604,16479.0
2024-04-29 12:00:00,328.24,328.51,328.2,328.5,43023.0,326.3704,326.6388,326.3306,326.6289,43023.0
2024-04-29 12:30:00,328.65,328.69,328.35,328.48,14459.0,326.778,326.8178,326.4798,326.609,14459.0
2024-04-29 13:00:00,328.54,328.94,328.2,328.92,11298.0,326.6687,327.0664,326.3306,327.0465,11298.0
2024-04-29 13:30:00,328.99,329.06,328.71,328.84,38379.0,327.1161,327.1857,326.8377,326.967,38379.0
2024-04-29 14:00:00,328.7,328.7,328.25,328.28,12947.0,326.8278,326.8278,326.3803,326.4102,12947.0
2024-04-29 14:30:00,328.22,328.3,327.59,328.22,25264.0,326.3505,326.43,325.7241,326.3505,25264.0
2024-04-29 15:00:00,327.81,327.9,326.56,327.58,29278.0,325.9428,326.0323,324.7,325.7141,29278.0
2024-04-29 15:30:00,327.57,328.62,327.52,328.57,132482.0,325.7042,326.7482,325.6545,326.6985,132482.0
2024-04-30 09:30:00,327.86,328.89,327.64,328.7,46448.0,325.9925,327.0167,325.7738,326.8278,46448.0
2024-04-30 10:00:00,328.83,329.03,328.17,328.17,29522.0,326.957,327.1559,326.3008,326.3008,29522.0
2024-04-30 10:30:00,328.03,328.65,327.84,328.01,29217.0,326.1616,326.778,325.9727,326.1417,29217.0
2024-04-30 11:00:00,328.06,328.06,326.47,326.74,24663.0,326.1914,326.1914,324.6105,324.8789,24663.0
2024-04-30 11:30:00,326.74,326.74,326.13,326.53,58504.0,324.8789,324.8789,324.2724,324.6701,58504.0
2024-04-30 12:00:00,326.54,326.84,326.2,326.59,44497.0,324.6801,324.9784,324.342,324.7298,44497.0
2024-04-30 12:30:00,326.46,326.46,325.09,325.56,30655.0,324.6005,324.6005,323.2383,323.7056,30655.0
2024-04-30 13:00:00,325.53,325.69,325.09,325.51,15360.0,323.6758,323.8349,323.2383,323.6559,15360.0
2024-04-30 13:30:00,325.36,326.11,325.33,325.95,34408.0,323.5068,324.2525,323.477,324.0934,34408.0
2024-04-30 14:00:00,326.0,326.23,325.28,325.28,34221.0,324.1431,324.3718,323.4272,323.4272,34221.0
2024-04-30 14:30:00,325.32,325.71,324.8,325.02,33309.0,323.467,323.8548,322.95,323.1687,33309.0
2024-04-30 15:00:00,324.98,325.34,324.6,325.1,54397.0,323.129,323.4869,322.7511,323.2483,54397.0
2024-04-30 15:30:00,325.12,325.45,322.74,322.96,111271.0,323.2682,323.5963,320.9017,321.1205,111271.0
2024-05-01 09:30:00,322.69,322.77,321.77,322.16,65339.0,320.852,320.9315,319.9372,320.325,65339.0
2024-05-01 10:00:00,322.12,322.31,321.3,321.92,36271.0,320.2852,320.4742,319.4699,320.0864,36271.0
2024-05-01 10:30:00,322.13,322.83,322.05,322.59,69786.0,320.2952,320.9912,320.2156,320.7526,69786.0
2024-05-01 11:00:00,322.51,322.6,321.3,321.81,22379.0,320.673,320.7625,319.4699,319.977,22379.0
2024-05-01 11:30:00,321.85,322.43,321.31,321.31,25651.0,320.0168,320.5935,319.4799,319.4799,25651.0
2024-05-01 12:00:00,321.1,322.03,320.97,322.03,43599.0,319.2711,320.1958,319.1418,320.1958,43599.0
2024-05-01 12:30:00,322.01,322.01,321.47,321.53,16339.0,320.1759,320.1759,319.6389,319.6986,16339.0
2024-05-01 13:00:00,321.6,321.83,321.15,321.77,31618.0,319.7682,319.9969,319.3208,319.9372,31618.0
2024-05-01 13:30:00,321.79,322.28,321.68,322.13,20006.0,319.9571,320.4443,319.8477,320.2952,20006.0
2024-05-01 14:00:00,322.13,323.79,322.12,323.74,30755.0,320.2952,321.9457,320.2852,321.896,30755.0
2024-05-01 14:30:00,323.83,327.0,322.33,326.8,60103.0,321.9855,325.1374,320.494,324.9386,60103.0
2024-05-01 15:00:00,327.11,327.57,325.98,326.41,49362.0,325.2468,325.7042,324.1233,324.5508,49362.0
2024-05-01 15:30:00,326.25,326.26,321.68,321.72,233282.0,324.3917,324.4017,319.8477,319.8875,233282.0
2024-05-02 09:30:00,324.39,324.97,323.07,323.46,81845.0,322.5423,323.119,321.2298,321.6176,81845.0
2024-05-02 10:00:00,323.15,323.36,321.39,323.28,33864.0,321.3094,321.5182,319.5594,321.4386,33864.0
2024-05-02 10:30:00,323.29,323.78,322.51,323.76,17689.0,321.4486,321.9358,320.673,321.9159,17689.0
2024-05-02 11:00:00,323.72,324.29,323.54,323.64,38347.0,321.8761,322.4429,321.6972,321.7966,38347.0
2024-05-02 11:30:00,323.71,324.42,323.2,324.3,20056.0,321.8662,322.5721,321.3591,322.4528,20056.0
2024-05-02 12:00:00,324.37,324.37,323.42,323.87,19209.0,322.5224,322.5224,321.5778,322.0253,19209.0
2024-05-02 12:30:00,323.86,323.89,323.1,323.73,53973.0,322.0153,322.0452,321.2597,321.8861,53973.0
2024-05-02 13:00:00,323.77,324.98,323.76,324.93,36313.0,321.9258,323.129,321.9159,323.0792,36313.0
2024-05-02 13:30:00,325.06,325.07,324.59,324.81,16223.0,323.2085,323.2184,322.7412,322.9599,16223.0
2024-05-02 14:00:00,324.78,325.46,324.78,325.27,35014.0,322.9301,323.6062,322.9301,323.4173,35014.0
2024-05-02 14:30:00,325.28,326.03,325.25,325.92,32852.0,323.4272,324.173,323.3974,324.0636,32852.0
2024-05-02 15:00:00,325.95,326.18,325.46,325.99,38333.0,324.0934,324.3221,323.6062,324.1332,38333.0
2024-05-02 15:30:00,325.88,325.98,325.04,325.8,281712.0,324.0238,324.1233,323.1886,323.9443,281712.0
2024-05-03 09:30:00,331.49,332.0,330.39,331.66,64447.0,329.6019,330.109,328.5081,329.7709,64447.0
2024-05-03 10:00:00,331.74,332.13,329.52,330.46,48487.0,329.8504,330.2382,327.6431,328.5777,48487.0
2024-05-03 10:30:00,330.46,331.2,329.82,330.23,47627.0,328.5777,329.3135,327.9414,328.349,47627.0
2024-05-03 11:00:00,330.29,330.49,329.6,330.41,21671.0,328.4087,328.6076,327.7226,328.528,21671.0
2024-05-03 11:30:00,330.46,331.27,330.45,331.12,36205.0,328.5777,329.3831,328.5678,329.234,36205.0
2024-05-03 12:00:00,331.06,331.29,330.92,331.12,11724.0,329.1743,329.403,329.0351,329.234,11724.0
2024-05-03 12:30:00,331.24,331.52,330.87,330.9,22172.0,329.3533,329.6317,328.9854,329.0152,22172.0
2024-05-03 13:00:00,330.95,331.61,330.95,331.41,37230.0,329.0649,329.7212,329.0649,329.5223,37230.0
2024-05-03 13:30:00,331.43,331.61,331.11,331.41,30136.0,329.5422,329.7212,329.224,329.5223,30136.0
2024-05-03 14:00:00,331.54,332.03,331.54,331.94,30556.0,329.6516,330.1388,329.6516,330.0493,30556.0
2024-05-03 14:30:00,331.94,332.14,331.69,331.73,44602.0,330.0493,330.2482,329.8007,329.8405,44602.0
2024-05-03 15:00:00,331.73,331.97,331.52,331.72,115657.0,329.8405,330.0791,329.6317,329.8306,115657.0
2024-05-03 15:30:00,331.63,331.77,331.24,331.35,56435.0,329.7411,329.8803,329.3533,329.4627,56435.0
2024-05-06 09:30:00,332.54,333.56,332.11,333.41,94951.0,330.6459,331.6601,330.2183,331.5109,94951.0
2024-05-06 10:00:00,333.5,333.58,333.05,333.41,54763.0,331.6004,331.68,331.153,331.5109,54763.0
2024-05-06 10:30:00,333.44,333.73,333.32,333.51,32852.0,331.5408,331.8291,331.4214,331.6104,32852.0
2024-05-06 11:00:00,333.54,333.75,333.33,333.67,16362.0,331.6402,331.849,331.4314,331.7695,16362.0
2024-05-06 11:30:00,333.68,334.0,333.63,333.81,14977.0,331.7794,332.0976,331.7297,331.9087,14977.0
2024-05-06 12:00:00,333.74,333.78,333.29,333.57,47008.0,331.8391,331.8788,331.3916,331.67,47008.0
2024-05-06 12:30:00,333.59,334.02,333.51,334.01,36093.0,331.6899,332.1175,331.6104,332.1075,36093.0
2024-05-06 13:00:00,334.04,334.16,333.62,333.85,34831.0,332.1373,332.2567,331.7197,331.9484,34831.0
2024-05-06 13:30:00,333.83,334.23,333.83,334.19,18277.0,331.9285,332.3263,331.9285,332.2865,18277.0
2024-05-06 14:00:00,334.19,334.79,334.17,334.63,58243.0,332.2865,332.8831,332.2666,332.724,58243.0
2024-05-06 14:30:00,334.62,334.81,334.41,334.69,63608.0,332.714,332.903,332.5052,332.7836,63608.0
2024-05-06 15:00:00,334.7,334.72,334.34,334.55,55528.0,332.7936,332.8135,332.4356,332.6444,55528.0
2024-05-06 15:30:00,334.55,335.72,334.36,335.69,88831.0,332.6444,333.8078,332.4555,333.7779,88831.0
2024-05-07 09:30:00,336.06,336.4,335.25,335.46,77669.0,334.1458,334.4839,333.3405,333.5493,77669.0
2024-05-07 10:00:00,335.49,336.01,335.27,335.47,36070.0,333.5791,334.0961,333.3603,333.5592,36070.0
2024-05-07 10:30:00,335.43,336.32,335.38,336.25,31331.0,333.5194,334.4044,333.4697,334.3348,31331.0
2024-05-07 11:00:00,336.33,336.44,336.1,336.33,34482.0,334.4143,334.5237,334.1856,334.4143,34482.0
2024-05-07 11:30:00,336.18,336.55,336.1,336.37,13024.0,334.2652,334.633,334.1856,334.4541,13024.0
2024-05-07 12:00:00,336.48,336.61,336.42,336.53,20307.0,334.5634,334.6927,334.5038,334.6132,20307.0
2024-05-07 12:30:00,336.53,336.58,336.17,336.28,58687.0,334.6132,334.6629,334.2552,334.3646,58687.0
2024-05-07 13:00:00,336.47,336.77,336.38,336.7,18953.0,334.5535,334.8518,334.464,334.7822,18953.0
2024-05-07 13:30:00,336.69,336.88,335.68,335.69,29535.0,334.7723,334.9612,333.768,333.7779,29535.0
2024-05-07 14:00:00,335.73,335.95,335.27,335.36,22096.0,333.8177,334.0365,333.3603,333.4498,22096.0
2024-05-07 14:30:00,335.34,335.54,335.04,335.52,31972.0,333.4299,333.6288,333.1317,333.6089,31972.0
2024-05-07 15:00:00,335.57,335.73,335.34,335.66,86654.0,333.6586,333.8177,333.4299,333.7481,86654.0
2024-05-07 15:30:00,335.64,336.07,335.42,335.64,62258.0,333.7282,334.1558,333.5095,333.7282,62258.0
2024-05-08 09:30:00,333.95,334.73,333.87,334.62,58983.0,332.0479,332.8234,331.9683,332.714,58983.0
2024-05-08 10:00:00,334.76,335.29,334.41,335.19,21301.0,332.8532,333.3802,332.5052,333.2808,21301.0
2024-05-08 10:30:00,335.19,335.83,334.97,335.42,29878.0,333.2808,333.9172,333.062,333.5095,29878.0
2024-05-08 11:00:00,335.49,335.64,334.77,335.05,24455.0,333.5791,333.7282,332.8632,333.1416,24455.0
2024-05-08 11:30:00,334.94,335.15,334.69,334.84,28794.0,333.0322,333.241,332.7836,332.9328,28794.0
2024-05-08 12:00:00,334.91,335.2,334.8,335.1,21886.0,333.0024,333.2907,332.893,333.1913,21886.0
2024-05-08 12:30:00,334.99,335.01,334.59,334.71,13606.0,333.0819,333.1018,332.6842,332.8035,13606.0
2024-05-08 13:00:00,334.7,334.97,334.32,334.42,22799.0,332.7936,333.062,332.4158,332.5152,22799.0
2024-05-08 13:30:00,334.38,335.08,334.38,335.08,17545.0,332.4754,333.1714,332.4754,333.1714,17545.0
2024-05-08 14:00:00,335.1,335.3,334.93,335.18,20516.0,333.1913,333.3902,333.0223,333.2709,20516.0
2024-05-08 14:30:00,335.18,335.3,334.9,334.92,16166.0,333.2709,333.3902,332.9924,333.0123,16166.0
2024-05-08 15:00:00,334.93,335.19,334.65,335.15,22353.0,333.0223,333.2808,332.7439,333.241,22353.0
2024-05-08 15:30:00,335.11,335.4,335.05,335.11,281255.0,333.2013,333.4896,333.1416,333.2013,281255.0
2024-05-09 09:30:00,335.21,335.57,334.22,334.81,51666.0,333.3007,333.6586,332.3163,332.903,51666.0
2024-05-09 10:00:00,334.86,335.27,334.5,334.84,17723.0,332.9527,333.3603,332.5947,332.9328,17723.0
2024-05-09 10:30:00,335.01,335.92,335.01,335.8,17740.0,333.1018,334.0066,333.1018,333.8873,17740.0
2024-05-09 11:00:00,335.82,336.23,335.82,336.23,12238.0,333.9072,334.3149,333.9072,334.3149,12238.0
2024-05-09 11:30:00,336.27,336.29,335.28,335.28,23481.0,334.3546,334.3745,333.3703,333.3703,23481.0
2024-05-09 12:00:00,335.4,335.8,335.28,335.71,9065.0,333.4896,333.8873,333.3703,333.7978,9065.0
2024-05-09 12:30:00,335.66,336.1,335.45,336.06,32153.0,333.7481,334.1856,333.5393,334.1458,32153.0
2024-05-09 13:00:00,336.01,336.33,335.76,336.22,34430.0,334.0961,334.4143,333.8475,334.3049,34430.0
2024-05-09 13:30:00,336.19,336.27,335.95,336.0,28197.0,334.2751,334.3546,334.0365,334.0862,28197.0
2024-05-09 14:00:00,335.92,336.11,335.67,336.11,20790.0,334.0066,334.1956,333.7581,334.1956,20790.0
2024-05-09 14:30:00,336.09,336.5,336.05,336.39,35822.0,334.1757,334.5833,334.1359,334.474,35822.0
2024-05-09 15:00:00,336.32,336.45,336.05,336.09,43595.0,334.4044,334.5336,334.1359,334.1757,43595.0
2024-05-09 15:30:00,336.04,336.33,335.93,336.25,69289.0,334.126,334.4143,334.0166,334.3348,69289.0
2024-05-10 09:30:00,337.31,338.25,336.94,338.0,45777.0,335.3887,336.3234,335.0208,336.0748,45777.0
2024-05-10 10:00:00,337.9,337.9,336.33,336.33,26829.0,335.9754,335.9754,334.4143,334.4143,26829.0
2024-05-10 10:30:00,336.39,336.8,335.85,336.09,27421.0,334.474,334.8816,333.937,334.1757,27421.0
2024-05-10 11:00:00,336.17,336.42,336.01,336.34,29557.0,334.2552,334.5038,334.0961,334.4242,29557.0
2024-05-10 11:30:00,336.38,336.41,335.59,336.18,41268.0,334.464,334.4938,333.6785,334.2652,41268.0
2024-05-10 12:00:00,336.14,336.28,335.73,336.17,39263.0,334.2254,334.3646,333.8177,334.2552,39263.0
2024-05-10 12:30:00,336.19,336.51,335.96,336.4,16868.0,334.2751,334.5933,334.0464,334.4839,16868.0
2024-05-10 13:00:00,336.33,336.35,335.96,336.04,26608.0,334.4143,334.4342,334.0464,334.126,26608.0
2024-05-10 13:30:00,336.08,336.62,335.75,336.59,27782.0,334.1657,334.7027,333.8376,334.6728,27782.0
2024-05-10 14:00:00,336.55,336.7,336.36,336.53,27187.0,334.633,334.7822,334.4441,334.6132,27187.0
2024-05-10 14:30:00,336.47,336.63,336.18,336.63,169605.0,334.5535,334.7126,334.2652,334.7126,169605.0
2024-05-10 15:00:00,336.64,336.72,336.44,336.62,30322.0,334.7225,334.8021,334.5237,334.7027,30322.0
2024-05-10 15:30:00,336.67,336.93,336.42,336.63,34916.0,334.7524,335.0109,334.5038,334.7126,34916.0
2024-05-13 09:30:00,337.53,337.64,335.86,336.33,70511.0,335.6075,335.7168,333.947,334.4143,70511.0
2024-05-13 10:00:00,336.3,336.71,336.25,336.62,34773.0,334.3845,334.7921,334.3348,334.7027,34773.0
2024-05-13 10:30:00,336.6,336.61,336.26,336.42,28346.0,334.6828,334.6927,334.3447,334.5038,28346.0
2024-05-13 11:00:00,336.46,336.74,336.27,336.29,17620.0,334.5436,334.822,334.3546,334.3745,17620.0
2024-05-13 11:30:00,336.11,336.61,336.11,336.57,36010.0,334.1956,334.6927,334.1956,334.6529,36010.0
2024-05-13 12:00:00,336.57,336.84,336.57,336.84,21819.0,334.6529,334.9214,334.6529,334.9214,21819.0
2024-05-13 12:30:00,336.84,337.0,336.63,336.74,58716.0,334.9214,335.0805,334.7126,334.822,58716.0
2024-05-13 13:00:00,336.6,336.73,335.7,336.73,22015.0,334.6828,334.812,333.7879,334.812,22015.0
2024-05-13 13:30:00,336.74,336.75,336.32,336.53,19650.0,334.822,334.8319,334.4044,334.6132,19650.0
2024-05-13 14:00:00,336.44,336.6,336.28,336.56,99170.0,334.5237,334.6828,334.3646,334.643,99170.0
2024-05-13 14:30:00,336.55,336.69,336.44,336.64,61485.0,334.633,334.7723,334.5237,334.7225,61485.0
2024-05-13 15:00:00,336.63,336.87,336.45,336.7,100021.0,334.7126,334.9512,334.5336,334.7822,100021.0
2024-05-13 15:30:00,336.7,336.88,336.55,336.78,288514.0,334.7822,334.9612,334.633,334.8617,288514.0
2024-05-14 09:30:00,336.24,337.25,336.05,336.46,62991.0,334.3248,335.3291,334.1359,334.5436,62991.0
2024-05-14 10:00:00,336.5,337.83,336.41,337.65,28217.0,334.5833,335.9058,334.4938,335.7268,28217.0
2024-05-14 10:30:00,337.73,337.74,336.41,337.24,40366.0,335.8063,335.8163,334.4938,335.3191,40366.0
2024-05-14 11:00:00,337.3,337.83,337.2,337.66,64753.0,335.3788,335.9058,335.2793,335.7367,64753.0
2024-05-14 11:30:00,337.57,337.57,336.74,336.89,22868.0,335.6472,335.6472,334.822,334.9711,22868.0
2024-05-14 12:00:00,336.91,337.02,336.61,336.67,30347.0,334.991,335.1004,334.6927,334.7524,30347.0
2024-05-14 12:30:00,336.65,336.8,336.49,336.78,15185.0,334.7325,334.8816,334.5734,334.8617,15185.0
2024-05-14 13:00:00,336.69,337.08,336.59,337.05,28835.0,334.7723,335.16,334.6728,335.1302,28835.0
2024-05-14 13:30:00,337.06,337.35,337.03,337.24,15935.0,335.1401,335.4285,335.1103,335.3191,15935.0
2024-05-14 14:00:00,337.24,338.12,337.24,338.08,17931.0,335.3191,336.1941,335.3191,336.1543,17931.0
2024-05-14 14:30:00,338.07,338.81,337.98,338.77,26164.0,336.1444,336.8802,336.0549,336.8404,26164.0
2024-05-14 15:00:00,338.74,339.21,338.56,338.96,23075.0,336.8106,337.2779,336.6316,337.0293,23075.0
2024-05-14 15:30:00,338.92,339.06,338.67,338.67,52116.0,336.9896,337.1288,336.741,336.741,52116.0
2024-05-15 09:30:00,340.27,341.31,339.89,340.53,54032.0,338.3319,339.3659,337.954,338.5904,54032.0
2024-05-15 10:00:00,340.66,341.51,340.64,341.4,32708.0,338.7196,339.5648,338.6998,339.4554,32708.0
2024-05-15 10:30:00,341.37,342.03,341.32,341.98,43890.0,339.4256,340.0818,339.3759,340.0321,43890.0
2024-05-15 11:00:00,342.09,342.73,342.06,342.66,50257.0,340.1415,340.7778,340.1117,340.7082,50257.0
2024-05-15 11:30:00,342.72,342.81,342.55,342.68,29620.0,340.7679,340.8574,340.5989,340.7281,29620.0
2024-05-15 12:00:00,342.7,342.78,342.36,342.78,36011.0,340.748,340.8276,340.41,340.8276,36011.0
2024-05-15 12:30:00,342.81,343.07,342.72,343.0,52157.0,340.8574,341.1159,340.7679,341.0463,52157.0
2024-05-15 13:00:00,343.07,343.33,343.02,343.32,56564.0,341.1159,341.3744,341.0662,341.3645,56564.0
2024-05-15 13:30:00,343.3,343.65,343.21,343.64,29674.0,341.3446,341.6926,341.2551,341.6827,29674.0
2024-05-15 14:00:00,343.66,344.02,343.55,343.67,46757.0,341.7026,342.0605,341.5932,341.7125,46757.0
2024-05-15 14:30:00,343.65,343.68,343.45,343.68,28695.0,341.6926,341.7224,341.4937,341.7224,28695.0
2024-05-15 15:00:00,343.67,343.94,343.54,343.8,50864.0,341.7125,341.981,341.5832,341.8418,50864.0
2024-05-15 15:30:00,343.77,344.21,343.72,344.03,172954.0,341.8119,342.2494,341.7622,342.0704,172954.0
2024-05-16 09:30:00,344.2,344.67,343.98,344.49,65976.0,342.2395,342.7068,342.0207,342.5278,65976.0
2024-05-16 10:00:00,344.52,344.7,343.66,344.62,34437.0,342.5577,342.7366,341.7026,342.6571,34437.0
2024-05-16 10:30:00,344.64,345.09,344.55,345.02,50341.0,342.677,343.1244,342.5875,343.0548,50341.0
2024-05-16 11:00:00,345.07,345.18,344.41,344.85,77632.0,343.1045,343.2139,342.4483,342.8858,77632.0
2024-05-16 11:30:00,344.94,345.06,344.55,344.59,35737.0,342.9753,343.0946,342.5875,342.6273,35737.0
2024-05-16 12:00:00,344.5,344.5,344.03,344.22,44161.0,342.5378,342.5378,342.0704,342.2594,44161.0
2024-05-16 12:30:00,344.21,344.41,344.0,344.41,117989.0,342.2494,342.4483,342.0406,342.4483,117989.0
2024-05-16 13:00:00,344.4,344.48,343.4,343.6,74037.0,342.4383,342.5179,341.444,341.6429,74037.0
2024-05-16 13:30:00,343.68,343.98,343.39,343.89,38435.0,341.7224,342.0207,341.4341,341.9312,38435.0
2024-05-16 14:00:00,343.93,343.93,343.17,343.46,1164512.0,341.971,341.971,341.2153,341.5037,1164512.0
2024-05-16 14:30:00,343.47,343.96,343.47,343.93,74043.0,341.5136,342.0008,341.5136,341.971,74043.0
2024-05-16 15:00:00,343.89,344.0,343.76,343.81,39414.0,341.9312,342.0406,341.802,341.8517,39414.0
2024-05-16 15:30:00,343.78,343.82,342.8,342.92,342844.0,341.8219,341.8616,340.8475,340.9668,342844.0
2024-05-17 09:30:00,343.36,343.87,342.54,342.85,100554.0,341.4043,341.9114,340.5889,340.8972,100554.0
2024-05-17 10:00:00,342.82,343.05,342.45,343.03,24072.0,340.8673,341.096,340.4994,341.0761,24072.0
2024-05-17 10:30:00,343.06,343.35,343.01,343.07,76678.0,341.106,341.3943,341.0563,341.1159,76678.0
2024-05-17 11:00:00,343.03,343.05,342.5,342.86,21708.0,341.0761,341.096,340.5492,340.9071,21708.0
2024-05-17 11:30:00,342.83,342.84,342.35,342.84,25547.0,340.8773,340.8872,340.4,340.8872,25547.0
2024-05-17 12:00:00,342.8,342.9,342.56,342.67,69941.0,340.8475,340.9469,340.6088,340.7182,69941.0
2024-05-17 12:30:00,342.66,342.76,342.2,342.71,28756.0,340.7082,340.8077,340.2509,340.758,28756.0
2024-05-17 13:00:00,342.71,342.8,342.41,342.53,27378.0,340.758,340.8475,340.4597,340.579,27378.0
2024-05-17 13:30:00,342.58,342.72,342.43,342.56,17111.0,340.6287,340.7679,340.4796,340.6088,17111.0
2024-05-17 14:00:00,342.45,342.47,341.33,341.75,25733.0,340.4994,340.5193,339.3858,339.8034,25733.0
2024-05-17 14:30:00,341.81,342.61,341.74,342.55,17307.0,339.8631,340.6585,339.7935,340.5989,17307.0
2024-05-17 15:00:00,342.56,342.92,342.44,342.86,50927.0,340.6088,340.9668,340.4895,340.9071,50927.0
2024-05-17 15:30:00,342.82,342.93,342.51,342.92,364926.0,340.8673,340.9767,340.5591,340.9668,364926.0
2024-05-20 09:30:00,342.99,345.06,342.81,344.97,59784.0,341.0364,343.0946,340.8574,343.0051,59784.0
2024-05-20 10:00:00,345.02,345.06,344.64,345.0,67139.0,343.0548,343.0946,342.677,343.0349,67139.0
2024-05-20 10:30:00,344.92,345.09,344.62,344.64,23541.0,342.9554,343.1244,342.6571,342.677,23541.0
2024-05-20 11:00:00,344.68,344.88,344.47,344.81,44763.0,342.7167,342.9156,342.5079,342.846,44763.0
2024-05-20 11:30:00,344.81,344.97,344.48,344.61,18109.0,342.846,343.0051,342.5179,342.6471,18109.0
2024-05-20 12:00:00,344.7,344.87,344.49,344.51,44416.0,342.7366,342.9057,342.5278,342.5477,44416.0
2024-05-20 12:30:00,344.58,345.17,344.55,345.12,17317.0,342.6173,343.204,342.5875,343.1542,17317.0
2024-05-20 13:00:00,345.1,345.14,344.38,344.39,10960.0,343.1344,343.1741,342.4185,342.4284,10960.0
2024-05-20 13:30:00,344.4,344.53,344.27,344.48,18322.0,342.4383,342.5676,342.3091,342.5179,18322.0
2024-05-20 14:00:00,344.48,344.5,343.86,344.44,21953.0,342.5179,342.5378,341.9014,342.4781,21953.0
2024-05-20 14:30:00,344.5,344.77,344.47,344.53,27735.0,342.5378,342.8062,342.5079,342.5676,27735.0
2024-05-20 15:00:00,344.45,344.85,344.35,344.82,18846.0,342.4881,342.8858,342.3886,342.8559,18846.0
2024-05-20 15:30:00,344.81,344.9,344.23,344.6,240701.0,342.846,342.9355,342.2693,342.6372,240701.0
2024-05-21 09:30:00,343.8,344.15,343.47,343.97,61735.0,341.8418,342.1898,341.5136,342.0108,61735.0
2024-05-21 10:00:00,344.08,344.34,343.91,344.34,17846.0,342.1202,342.3787,341.9511,342.3787,17846.0
2024-05-21 10:30:00,344.37,344.9,344.37,344.64,26491.0,342.4085,342.9355,342.4085,342.677,26491.0
2024-05-21 11:00:00,344.72,344.94,344.59,344.8,22451.0,342.7565,342.9753,342.6273,342.8361,22451.0
2024-05-21 11:30:00,344.67,344.86,344.53,344.68,28610.0,342.7068,342.8957,342.5676,342.7167,28610.0
2024-05-21 12:00:00,344.65,344.96,344.56,344.75,32146.0,342.6869,342.9951,342.5974,342.7863,32146.0
2024-05-21 12:30:00,344.79,344.83,344.35,344.48,11422.0,342.8261,342.8659,342.3886,342.5179,11422.0
2024-05-21 13:00:00,344.46,344.65,344.25,344.65,10639.0,342.498,342.6869,342.2892,342.6869,10639.0
2024-05-21 13:30:00,344.68,345.1,344.59,345.1,14064.0,342.7167,343.1344,342.6273,343.1344,14064.0
2024-05-21 14:00:00,345.15,345.23,344.77,344.82,47190.0,343.1841,343.2636,342.8062,342.8559,47190.0
2024-05-21 14:30:00,344.84,344.99,344.77,344.87,9837.0,342.8758,343.025,342.8062,342.9057,9837.0
2024-05-21 15:00:00,344.89,345.22,344.77,345.06,17390.0,342.9255,343.2537,342.8062,343.0946,17390.0
2024-05-21 15:30:00,345.13,345.62,345.12,345.49,119346.0,343.1642,343.6514,343.1542,343.5221,119346.0
2024-05-22 09:30:00,345.69,345.79,344.96,345.42,72436.0,343.721,343.8204,342.9951,343.4525,72436.0
2024-05-22 10:00:00,345.52,345.75,345.39,345.64,18593.0,343.552,343.7806,343.4227,343.6713,18593.0
2024-05-22 10:30:00,345.55,345.6,345.2,345.32,19111.0,343.5818,343.6315,343.2338,343.3531,19111.0
2024-05-22 11:00:00,345.27,345.62,345.26,345.49,18674.0,343.3034,343.6514,343.2934,343.5221,18674.0
2024-05-22 11:30:00,345.49,345.53,344.8,345.11,174371.0,343.5221,343.5619,342.8361,343.1443,174371.0
2024-05-22 12:00:00,345.1,345.37,345.07,345.19,29965.0,343.1344,343.4028,343.1045,343.2238,29965.0
2024-05-22 12:30:00,345.18,345.18,344.73,344.94,6736.0,343.2139,343.2139,342.7665,342.9753,6736.0
2024-05-22 13:00:00,344.87,345.14,344.87,345.03,7655.0,342.9057,343.1741,342.9057,343.0647,7655.0
2024-05-22 13:30:00,344.97,344.98,343.8,344.14,170567.0,343.0051,343.015,341.8418,342.1798,170567.0
2024-05-22 14:00:00,343.99,344.01,342.78,342.78,27295.0,342.0307,342.0506,340.8276,340.8276,27295.0
2024-05-22 14:30:00,342.89,343.52,342.77,343.49,24140.0,340.9369,341.5633,340.8176,341.5335,24140.0
2024-05-22 15:00:00,343.48,343.65,342.88,343.62,43138.0,341.5236,341.6926,340.927,341.6628,43138.0
2024-05-22 15:30:00,343.68,344.36,343.05,344.36,248811.0,341.7224,342.3986,341.096,342.3986,248811.0
2024-05-23 09:30:00,347.41,348.07,345.54,345.69,76560.0,345.4312,346.0874,343.5718,343.721,76560.0
2024-05-23 10:00:00,345.91,346.74,345.67,346.31,21916.0,343.9397,344.765,343.7011,344.3375,21916.0
2024-05-23 10:30:00,346.18,346.82,345.26,345.27,36719.0,344.2082,344.8446,343.2934,343.3034,36719.0
2024-05-23 11:00:00,345.25,346.78,345.24,346.68,38941.0,343.2835,344.8048,343.2736,344.7054,38941.0
2024-05-23 11:30:00,346.76,347.4,346.76,347.19,22204.0,344.7849,345.4212,344.7849,345.2124,22204.0
2024-05-23 12:00:00,347.05,347.34,346.63,347.31,25842.0,345.0732,345.3616,344.6556,345.3318,25842.0
2024-05-23 12:30:00,347.31,347.34,346.14,346.16,12955.0,345.3318,345.3616,344.1684,344.1883,12955.0
2024-05-23 13:00:00,346.13,346.35,345.75,345.94,36706.0,344.1585,344.3772,343.7806,343.9696,36706.0
2024-05-23 13:30:00,346.13,346.13,343.91,343.91,27060.0,344.1585,344.1585,341.9511,341.9511,27060.0
2024-05-23 14:00:00,343.92,344.07,343.07,343.26,18478.0,341.9611,342.1102,341.1159,341.3048,18478.0
2024-05-23 14:30:00,343.16,343.49,342.34,342.5,15680.0,341.2054,341.5335,340.3901,340.5492,15680.0
2024-05-23 15:00:00,342.72,343.02,342.28,342.59,25048.0,340.7679,341.0662,340.3304,340.6386,25048.0
2024-05-23 15:30:00,342.65,343.62,342.54,343.3,205491.0,340.6983,341.6628,340.5889,341.3446,205491.0
2024-05-24 09:30:00,344.39,344.71,343.52,343.86,198917.0,342.4284,342.7466,341.5633,341.9014,198917.0
2024-05-24 10:00:00,343.91,345.06,343.91,344.98,45742.0,341.9511,343.0946,341.9511,343.015,45742.0
2024-05-24 10:30:00,345.01,345.69,344.73,345.6,20367.0,343.0449,343.721,342.7665,343.6315,20367.0
2024-05-24 11:00:00,345.62,346.45,345.62,346.18,34467.0,343.6514,344.4767,343.6514,344.2082,34467.0
2024-05-24 11:30:00,346.18,346.38,345.77,346.07,51411.0,344.2082,344.4071,343.8005,344.0988,51411.0
2024-05-24 12:00:00,346.11,346.4,346.02,346.27,27754.0,344.1386,344.4269,344.0491,344.2977,27754.0
2024-05-24 12:30:00,346.25,346.34,345.93,345.97,19977.0,344.2778,344.3673,343.9596,343.9994,19977.0
2024-05-24 13:00:00,345.96,346.38,345.87,346.21,10397.0,343.9895,344.4071,343.9,344.238,10397.0
2024-05-24 13:30:00,346.16,346.33,345.93,346.28,19119.0,344.1883,344.3573,343.9596,344.3076,19119.0
2024-05-24 14:00:00,346.16,346.64,346.16,346.23,32242.0,344.1883,344.6656,344.1883,344.2579,32242.0
2024-05-24 14:30:00,346.21,346.23,345.83,345.85,9780.0,344.238,344.2579,343.8602,343.8801,9780.0
2024-05-24 15:00:00,345.76,345.91,345.23,345.78,49239.0,343.7906,343.9397,343.2636,343.8105,49239.0
2024-05-24 15:30:00,345.71,346.1,345.63,346.06,261703.0,343.7409,344.1287,343.6613,344.0889,261703.0
2024-05-28 09:30:00,347.34,347.6,346.13,346.29,54040.0,345.3616,345.6201,344.1585,344.3176,54040.0
2024-05-28 10:00:00,346.3,347.08,346.08,346.98,92131.0,344.3275,345.1031,344.1088,345.0036,92131.0
2024-05-28 10:30:00,346.92,347.44,346.67,347.39,44268.0,344.944,345.461,344.6954,345.4113,44268.0
2024-05-28 11:00:00,347.38,347.4,346.93,347.14,30231.0,345.4014,345.4212,344.9539,345.1627,30231.0
2024-05-28 11:30:00,347.26,347.41,347.05,347.31,30529.0,345.282,345.4312,345.0732,345.3318,30529.0
2024-05-28 12:00:00,347.31,347.62,347.1,347.16,50465.0,345.3318,345.64,345.123,345.1826,50465.0
2024-05-28 12:30:00,347.19,347.63,347.16,347.33,24806.0,345.2124,345.6499,345.1826,345.3516,24806.0
2024-05-28 13:00:00,347.46,347.5,346.99,347.45,25953.0,345.4809,345.5207,345.0136,345.471,25953.0
2024-05-28 13:30:00,347.34,347.73,346.73,346.92,56671.0,345.3616,345.7494,344.7551,344.944,56671.0
2024-05-28 14:00:00,346.87,347.32,346.58,346.58,33380.0,344.8943,345.3417,344.6059,344.6059,33380.0
2024-05-28 14:30:00,346.52,346.58,345.64,346.52,27421.0,344.5463,344.6059,343.6713,344.5463,27421.0
2024-05-28 15:00:00,346.48,347.01,346.46,346.67,31474.0,344.5065,345.0335,344.4866,344.6954,31474.0
2024-05-28 15:30:00,346.7,347.83,346.53,347.77,229971.0,344.7252,345.8488,344.5562,345.7891,229971.0
2024-05-29 09:30:00,344.71,346.28,344.71,345.98,151909.0,342.7466,344.3076,342.7466,344.0093,151909.0
2024-05-29 10:00:00,345.99,347.01,345.85,346.72,39610.0,344.0193,345.0335,343.8801,344.7451,39610.0
2024-05-29 10:30:00,346.83,347.34,346.83,347.05,20869.0,344.8545,345.3616,344.8545,345.0732,20869.0
2024-05-29 11:00:00,347.05,347.08,346.2,346.59,24792.0,345.0732,345.1031,344.2281,344.6159,24792.0
2024-05-29 11:30:00,346.54,346.7,346.28,346.65,25959.0,344.5661,344.7252,344.3076,344.6755,25959.0
2024-05-29 12:00:00,346.61,346.89,346.22,346.82,211133.0,344.6357,344.9142,344.248,344.8446,211133.0
2024-05-29 12:30:00,346.81,347.25,346.71,347.09,75342.0,344.8346,345.2721,344.7352,345.113,75342.0
2024-05-29 13:00:00,347.08,347.08,346.47,346.81,109663.0,345.1031,345.1031,344.4965,344.8346,109663.0
2024-05-29 13:30:00,346.82,347.09,346.3,346.97,23926.0,344.8446,345.113,344.3275,344.9937,23926.0
2024-05-29 14:00:00,347.02,347.14,346.74,346.78,201322.0,345.0434,345.1627,344.765,344.8048,201322.0
2024-05-29 14:30:00,346.73,346.85,346.32,346.41,74612.0,344.7551,344.8744,344.3474,344.4369,74612.0
2024-05-29 15:00:00,346.43,347.12,346.25,346.87,436942.0,344.4568,345.1428,344.2778,344.8943,436942.0
2024-05-29 15:30:00,346.88,347.05,345.78,346.11,424006.0,344.9042,345.0732,343.8105,344.1386,424006.0
2024-05-30 09:30:00,344.55,344.83,343.56,344.22,254698.0,342.5875,342.8659,341.6031,342.2594,254698.0
2024-05-30 10:00:00,344.44,344.44,343.1,343.7,33258.0,342.4781,342.4781,341.1457,341.7423,33258.0
2024-05-30 10:30:00,343.67,343.8,342.76,342.83,24586.0,341.7125,341.8418,340.8077,340.8773,24586.0
2024-05-30 11:00:00,342.71,343.08,342.32,343.07,17734.0,340.758,341.1259,340.3702,341.1159,17734.0
2024-05-30 11:30:00,343.03,343.43,343.0,343.04,39412.0,341.0761,341.4739,341.0463,341.0861,39412.0
2024-05-30 12:00:00,343.08,343.59,343.02,343.15,50842.0,341.1259,341.633,341.0662,341.1955,50842.0
2024-05-30 12:30:00,343.17,343.51,343.12,343.42,46646.0,341.2153,341.5534,341.1656,341.4639,46646.0
2024-05-30 13:00:00,343.44,343.87,343.36,343.75,18644.0,341.4838,341.9114,341.4043,341.792,18644.0
2024-05-30 13:30:00,343.8,343.89,343.31,343.53,18455.0,341.8418,341.9312,341.3545,341.5733,18455.0
2024-05-30 14:00:00,343.47,343.55,342.62,342.96,41421.0,341.5136,341.5932,340.6685,341.0065,41421.0
2024-05-30 14:30:00,342.97,343.17,342.55,342.7,21111.0,341.0165,341.2153,340.5989,340.748,21111.0
2024-05-30 15:00:00,342.76,342.85,341.63,342.03,36624.0,340.8077,340.8972,339.6841,340.0818,36624.0
2024-05-30 15:30:00,342.05,342.09,340.36,341.3,394875.0,340.1017,340.1415,338.4213,339.356,394875.0
2024-05-31 09:30:00,342.29,342.38,340.88,340.96,103850.0,340.3404,340.4298,338.9384,339.0179,103850.0
2024-05-31 10:00:00,340.89,341.09,338.76,338.92,36346.0,338.9483,339.1472,336.8305,336.9896,36346.0
2024-05-31 10:30:00,338.64,338.69,337.79,338.38,43666.0,336.7111,336.7609,335.866,336.4526,43666.0
2024-05-31 11:00:00,338.39,338.45,337.59,337.61,24347.0,336.4626,336.5222,335.6671,335.687,24347.0
2024-05-31 11:30:00,337.6,337.88,337.18,337.25,78214.0,335.6771,335.9555,335.2595,335.3291,78214.0
2024-05-31 12:00:00,337.24,337.44,336.09,336.36,46812.0,335.3191,335.518,334.1757,334.4441,46812.0
2024-05-31 12:30:00,336.52,337.02,336.36,337.0,52676.0,334.6032,335.1004,334.4441,335.0805,52676.0
2024-05-31 13:00:00,336.98,338.08,336.98,338.03,27597.0,335.0606,336.1543,335.0606,336.1046,27597.0
2024-05-31 13:30:00,338.02,338.12,337.52,337.72,18366.0,336.0947,336.1941,335.5975,335.7964,18366.0
2024-05-31 14:00:00,337.68,337.84,337.42,337.43,14645.0,335.7566,335.9157,335.4981,335.508,14645.0
2024-05-31 14:30:00,337.37,338.19,337.29,337.99,16636.0,335.4484,336.2637,335.3688,336.0648,16636.0
2024-05-31 15:00:00,337.92,339.08,337.79,338.79,21652.0,335.9952,337.1486,335.866,336.8603,21652.0
2024-05-31 15:30:00,338.75,342.39,338.61,342.12,136831.0,336.8205,340.4398,336.6813,340.1713,136831.0
2024-06-03 09:30:00,344.16,344.74,343.34,343.66,185792.0,342.1997,342.7764,341.3844,341.7026,185792.0
2024-06-03 10:00:00,343.75,344.27,343.1,344.01,127161.0,341.792,342.3091,341.1457,342.0506,127161.0
2024-06-03 10:30:00,343.91,343.93,342.2,342.4,76009.0,341.9511,341.971,340.2509,340.4497,76009.0
2024-06-03 11:00:00,342.33,343.14,341.87,342.91,18066.0,340.3801,341.1855,339.9227,340.9568,18066.0
2024-06-03 11:30:00,343.05,343.06,342.65,342.87,15176.0,341.096,341.106,340.6983,340.9171,15176.0
2024-06-03 12:00:00,342.91,343.01,340.87,341.17,54362.0,340.9568,341.0563,338.9284,339.2267,54362.0
2024-06-03 12:30:00,341.07,341.46,340.77,341.21,35849.0,339.1273,339.5151,338.829,339.2665,35849.0
2024-06-03 13:00:00,340.99,341.78,340.25,341.72,36849.0,339.0478,339.8333,338.312,339.7736,36849.0
2024-06-03 13:30:00,341.87,342.52,341.87,342.15,21349.0,339.9227,340.569,339.9227,340.2012,21349.0
2024-06-03 14:00:00,342.2,342.44,341.69,341.89,27907.0,340.2509,340.4895,339.7438,339.9426,27907.0
2024-06-03 14:30:00,342.08,342.6,341.88,342.24,34663.0,340.1316,340.6486,339.9327,340.2906,34663.0
2024-06-03 15:00:00,342.2,342.89,342.13,342.77,16944.0,340.2509,340.9369,340.1813,340.8176,16944.0
2024-06-03 15:30:00,342.72,344.0,342.4,343.98,116636.0,340.7679,342.0406,340.4497,342.0207,116636.0
2024-06-04 09:30:00,343.97,344.04,342.71,343.28,93950.0,342.0108,342.0804,340.758,341.3247,93950.0
2024-06-04 10:00:00,343.77,344.38,342.82,343.62,44427.0,341.8119,342.4185,340.8673,341.6628,44427.0
2024-06-04 10:30:00,343.66,344.21,343.34,343.4,30021.0,341.7026,342.2494,341.3844,341.444,30021.0
2024-06-04 11:00:00,343.36,343.83,343.11,343.31,22758.0,341.4043,341.8716,341.1557,341.3545,22758.0
2024-06-04 11:30:00,343.28,343.4,342.88,343.02,28853.0,341.3247,341.444,340.927,341.0662,28853.0
2024-06-04 12:00:00,343.07,343.48,342.78,343.4,30021.0,341.1159,341.5236,340.8276,341.444,30021.0
2024-06-04 12:30:00,343.39,344.15,343.23,343.82,54690.0,341.4341,342.1898,341.275,341.8616,54690.0
2024-06-04 13:00:00,343.83,343.99,343.2,343.98,29567.0,341.8716,342.0307,341.2452,342.0207,29567.0
2024-06-04 13:30:00,344.08,344.11,343.63,343.82,19088.0,342.1202,342.15,341.6727,341.8616,19088.0
2024-06-04 14:00:00,343.87,345.56,343.79,345.56,23871.0,341.9114,343.5917,341.8318,343.5917,23871.0
2024-06-04 14:30:00,345.57,345.79,345.14,345.19,33105.0,343.6017,343.8204,343.1741,343.2238,33105.0
2024-06-04 15:00:00,345.14,345.17,343.81,344.6,244458.0,343.1741,343.204,341.8517,342.6372,244458.0
2024-06-04 15:30:00,344.58,345.31,344.19,345.19,88876.0,342.6173,343.3432,342.2295,343.2238,88876.0
2024-06-05 09:30:00,347.48,347.79,346.92,347.45,204005.0,345.5008,345.809,344.944,345.471,204005.0
2024-06-05 10:00:00,347.38,348.03,346.84,347.97,203694.0,345.4014,346.0477,344.8644,345.988,203694.0
2024-06-05 10:30:00,348.05,348.53,348.04,348.42,14616.0,346.0675,346.5448,346.0576,346.4354,14616.0
2024-06-05 11:00:00,348.54,349.38,348.5,349.17,15415.0,346.5548,347.39,346.515,347.1812,15415.0
2024-06-05 11:30:00,349.27,349.51,349.11,349.16,9209.0,347.2806,347.5192,347.1215,347.1712,9209.0
2024-06-05 12:00:00,349.14,349.46,349.05,349.41,26752.0,347.1513,347.4695,347.0619,347.4198,26752.0
2024-06-05 12:30:00,349.38,349.93,349.28,349.81,214164.0,347.39,347.9368,347.2905,347.8175,214164.0
2024-06-05 13:00:00,349.76,350.17,349.52,349.88,19861.0,347.7678,348.1755,347.5292,347.8871,19861.0
2024-06-05 13:30:00,349.98,350.39,349.96,350.38,91110.0,347.9866,348.3942,347.9667,348.3843,91110.0
2024-06-05 14:00:00,350.38,350.49,350.09,350.49,106919.0,348.3843,348.4936,348.0959,348.4936,106919.0
2024-06-05 14:30:00,350.5,350.77,350.44,350.67,71039.0,348.5036,348.7721,348.4439,348.6726,71039.0
2024-06-05 15:00:00,350.66,351.02,350.57,350.66,21314.0,348.6627,349.0206,348.5732,348.6627,21314.0
2024-06-05 15:30:00,350.54,351.32,350.34,351.31,567401.0,348.5434,349.3189,348.3445,349.309,567401.0
2024-06-06 09:30:00,352.19,352.71,350.69,350.72,80833.0,350.184,350.701,348.6925,348.7223,80833.0
2024-06-06 10:00:00,350.8,351.94,350.76,351.87,30280.0,348.8019,349.9354,348.7621,349.8658,30280.0
2024-06-06 10:30:00,351.87,352.18,351.63,351.67,21482.0,349.8658,350.174,349.6272,349.6669,21482.0
2024-06-06 11:00:00,351.77,351.93,351.23,351.23,25940.0,349.7664,349.9254,349.2294,349.2294,25940.0
2024-06-06 11:30:00,351.21,351.26,351.0,351.07,14157.0,349.2095,349.2593,349.0007,349.0703,14157.0
2024-06-06 12:00:00,351.02,351.32,350.73,350.96,38745.0,349.0206,349.3189,348.7323,348.961,38745.0
2024-06-06 12:30:00,350.99,351.01,350.58,350.9,57252.0,348.9908,349.0107,348.5831,348.9013,57252.0
2024-06-06 13:00:00,350.78,351.51,350.76,351.34,20172.0,348.782,349.5078,348.7621,349.3388,20172.0
2024-06-06 13:30:00,351.44,351.62,351.22,351.39,15723.0,349.4382,349.6172,349.2195,349.3885,15723.0
2024-06-06 14:00:00,351.34,351.44,350.43,351.01,20837.0,349.3388,349.4382,348.434,349.0107,20837.0
2024-06-06 14:30:00,350.97,351.5,350.82,351.38,35759.0,348.9709,349.4979,348.8218,349.3786,35759.0
2024-06-06 15:00:00,351.37,351.56,351.03,351.45,39698.0,349.3686,349.5576,349.0306,349.4482,39698.0
2024-06-06 15:30:00,351.43,351.73,351.12,351.66,229407.0,349.4283,349.7266,349.1201,349.657,229407.0
2024-06-07 09:30:00,351.7,351.7,350.15,351.12,50156.0,349.6968,349.6968,348.1556,349.1201,50156.0
2024-06-07 10:00:00,351.12,351.45,350.91,351.25,56833.0,349.1201,349.4482,348.9113,349.2493,56833.0
2024-06-07 10:30:00,351.15,352.47,351.15,351.76,49896.0,349.1499,350.4624,349.1499,349.7564,49896.0
2024-06-07 11:00:00,351.84,351.84,350.83,351.65,20521.0,349.836,349.836,348.8317,349.647,20521.0
2024-06-07 11:30:00,351.66,352.02,351.47,351.94,30804.0,349.657,350.0149,349.4681,349.9354,30804.0
2024-06-07 12:00:00,351.88,352.51,351.75,352.47,88652.0,349.8757,350.5021,349.7465,350.4624,88652.0
2024-06-07 12:30:00,352.67,353.07,351.97,352.89,27544.0,350.6612,351.059,349.9652,350.88,27544.0
2024-06-07 13:00:00,353.08,353.27,352.64,352.89,15031.0,351.0689,351.2578,350.6314,350.88,15031.0
2024-06-07 13:30:00,352.78,353.06,352.61,352.71,29456.0,350.7706,351.049,350.6016,350.701,29456.0
2024-06-07 14:00:00,352.63,352.63,350.78,351.65,58697.0,350.6215,350.6215,348.782,349.647,58697.0
2024-06-07 14:30:00,351.63,352.09,351.44,351.85,13126.0,349.6272,350.0845,349.4382,349.8459,13126.0
2024-06-07 15:00:00,351.78,352.09,351.02,351.75,33195.0,349.7763,350.0845,349.0206,349.7465,33195.0
2024-06-07 15:30:00,351.61,351.81,350.92,351.28,919532.0,349.6073,349.8061,348.9212,349.2791,919532.0
2024-06-10 09:30:00,350.6,351.12,350.13,350.57,41988.0,348.603,349.1201,348.1357,348.5732,41988.0
2024-06-10 10:00:00,350.3,351.19,350.26,351.19,42459.0,348.3047,349.1897,348.265,349.1897,42459.0
2024-06-10 10:30:00,351.16,351.61,350.92,351.61,15673.0,349.1598,349.6073,348.9212,349.6073,15673.0
2024-06-10 11:00:00,351.77,352.1,351.63,352.1,13652.0,349.7664,350.0945,349.6272,350.0945,13652.0
2024-06-10 11:30:00,352.14,352.52,351.98,351.99,37117.0,350.1343,350.5121,349.9752,349.9851,37117.0
2024-06-10 12:00:00,351.99,352.6,351.98,352.42,32699.0,349.9851,350.5916,349.9752,350.4127,32699.0
2024-06-10 12:30:00,352.37,352.51,352.23,352.42,11619.0,350.3629,350.5021,350.2237,350.4127,11619.0
2024-06-10 13:00:00,352.34,352.53,351.75,351.77,21121.0,350.3331,350.522,349.7465,349.7664,21121.0
2024-06-10 13:30:00,351.74,352.62,351.49,352.38,17011.0,349.7365,350.6115,349.488,350.3729,17011.0
2024-06-10 14:00:00,352.34,352.6,351.41,351.59,26579.0,350.3331,350.5916,349.4084,349.5874,26579.0
2024-06-10 14:30:00,351.46,352.33,351.21,352.02,19985.0,349.4581,350.3232,349.2095,350.0149,19985.0
2024-06-10 15:00:00,352.15,352.94,352.15,352.63,25913.0,350.1442,350.9297,350.1442,350.6215,25913.0
2024-06-10 15:30:00,352.61,352.73,352.03,352.72,186653.0,350.6016,350.7209,350.0249,350.7109,186653.0
2024-06-11 09:30:00,352.02,352.41,350.79,351.51,41120.0,350.4201,350.8083,349.1957,349.9124,41120.0
2024-06-11 10:00:00,351.54,352.46,351.53,352.4,19848.0,349.9423,350.8581,349.9323,350.7984,19848.0
2024-06-11 10:30:00,352.39,353.23,352.23,353.22,17550.0,350.7884,351.6246,350.6292,351.6147,17550.0
2024-06-11 11:00:00,353.25,353.27,352.46,352.89,22201.0,351.6445,351.6644,350.8581,351.2862,22201.0
2024-06-11 11:30:00,352.92,353.11,352.04,352.19,23658.0,351.316,351.5052,350.44,350.5893,23658.0
2024-06-11 12:00:00,352.27,352.66,352.18,352.48,30530.0,350.669,351.0572,350.5794,350.878,30530.0
2024-06-11 12:30:00,352.43,352.7,352.4,352.64,12848.0,350.8282,351.097,350.7984,351.0373,12848.0
2024-06-11 13:00:00,352.69,353.36,352.47,352.87,35962.0,351.0871,351.754,350.8681,351.2662,35962.0
2024-06-11 13:30:00,352.96,353.68,352.96,353.67,17405.0,351.3558,352.0726,351.3558,352.0626,17405.0
2024-06-11 14:00:00,353.65,354.42,353.44,354.42,30291.0,352.0427,352.8092,351.8337,352.8092,30291.0
2024-06-11 14:30:00,354.51,354.85,354.39,354.63,60552.0,352.8988,353.2372,352.7793,353.0182,60552.0
2024-06-11 15:00:00,354.68,354.87,354.37,354.42,122163.0,353.068,353.2572,352.7594,352.8092,122163.0
2024-06-11 15:30:00,354.34,355.47,354.34,355.45,89226.0,352.7296,353.8544,352.7296,353.8345,89226.0
2024-06-12 09:30:00,358.35,360.58,358.05,360.27,76330.0,356.7213,358.9412,356.4227,358.6326,76330.0
2024-06-12 10:00:00,360.48,361.44,360.33,361.44,29485.0,358.8417,359.7973,358.6923,359.7973,29485.0
2024-06-12 10:30:00,361.36,361.45,360.77,361.02,39894.0,359.7177,359.8072,359.1303,359.3792,39894.0
2024-06-12 11:00:00,361.02,361.47,360.86,361.35,16857.0,359.3792,359.8272,359.2199,359.7077,16857.0
2024-06-12 11:30:00,361.39,361.39,360.92,361.11,43976.0,359.7475,359.7475,359.2797,359.4688,43976.0
2024-06-12 12:00:00,361.09,361.24,360.62,360.64,15173.0,359.4489,359.5982,358.981,359.0009,15173.0
2024-06-12 12:30:00,360.63,361.08,360.62,361.02,23089.0,358.991,359.4389,358.981,359.3792,23089.0
2024-06-12 13:00:00,361.03,361.44,360.99,361.33,14363.0,359.3892,359.7973,359.3493,359.6878,14363.0
2024-06-12 13:30:00,361.19,361.2,360.62,361.02,15573.0,359.5484,359.5584,358.981,359.3792,15573.0
2024-06-12 14:00:00,360.86,361.34,359.88,361.26,67010.0,359.2199,359.6977,358.2444,359.6181,67010.0
2024-06-12 14:30:00,361.23,361.57,360.38,361.41,169960.0,359.5882,359.9267,358.7421,359.7674,169960.0
2024-06-12 15:00:00,361.39,362.7,360.12,360.36,43364.0,359.7475,361.0516,358.4833,358.7222,43364.0
2024-06-12 15:30:00,360.27,360.89,359.5,360.17,251174.0,358.6326,359.2498,357.8661,358.5331,251174.0
2024-06-13 09:30:00,362.89,362.91,361.9,362.33,70104.0,361.2407,361.2606,360.2552,360.6832,70104.0
2024-06-13 10:00:00,362.38,362.56,360.87,361.38,53170.0,360.733,360.9122,359.2299,359.7376,53170.0
2024-06-13 10:30:00,361.42,361.77,360.9,361.01,13334.0,359.7774,360.1258,359.2597,359.3692,13334.0
2024-06-13 11:00:00,360.97,361.51,360.72,361.18,31278.0,359.3294,359.867,359.0806,359.5385,31278.0
2024-06-13 11:30:00,361.28,361.66,361.28,361.34,18506.0,359.638,360.0163,359.638,359.6977,18506.0
2024-06-13 12:00:00,361.25,361.25,359.76,359.85,44904.0,359.6082,359.6082,358.1249,358.2145,44904.0
2024-06-13 12:30:00,360.05,360.72,360.05,360.53,61472.0,358.4136,359.0806,358.4136,358.8914,61472.0
2024-06-13 13:00:00,360.43,361.39,360.43,361.2,18112.0,358.7919,359.7475,358.7919,359.5584,18112.0
2024-06-13 13:30:00,361.27,361.44,360.88,361.19,22552.0,359.6281,359.7973,359.2398,359.5484,22552.0
2024-06-13 14:00:00,361.2,361.64,360.86,361.56,26749.0,359.5584,359.9964,359.2199,359.9167,26749.0
2024-06-13 14:30:00,361.54,361.98,361.51,361.88,35805.0,359.8968,360.3348,359.867,360.2353,35805.0
2024-06-13 15:00:00,361.88,362.23,361.68,361.92,136104.0,360.2353,360.5837,360.0362,360.2751,136104.0
2024-06-13 15:30:00,361.89,362.48,361.68,361.88,402518.0,360.2452,360.8326,360.0362,360.2353,402518.0
2024-06-14 09:30:00,361.38,362.46,360.81,362.45,199173.0,359.7376,360.8127,359.1702,360.8027,199173.0
2024-06-14 10:00:00,362.33,362.68,361.53,362.36,58359.0,360.6832,361.0317,359.8869,360.7131,58359.0
2024-06-14 10:30:00,362.4,362.42,361.32,362.36,64607.0,360.7529,360.7728,359.6778,360.7131,64607.0
2024-06-14 11:00:00,362.38,362.49,361.9,362.1,38474.0,360.733,360.8425,360.2552,360.4543,38474.0
2024-06-14 11:30:00,362.14,362.29,361.17,362.1,56766.0,360.4941,360.6434,359.5285,360.4543,56766.0
2024-06-14 12:00:00,362.04,362.51,361.91,361.92,48306.0,360.3946,360.8624,360.2652,360.2751,48306.0
2024-06-14 12:30:00,361.87,362.4,361.7,362.24,56310.0,360.2253,360.7529,360.0561,360.5937,56310.0
2024-06-14 13:00:00,362.38,362.88,362.24,362.68,33194.0,360.733,361.2307,360.5937,361.0317,33194.0
2024-06-14 13:30:00,362.71,363.0,362.43,362.65,44035.0,361.0615,361.3502,360.7828,361.0018,44035.0
2024-06-14 14:00:00,362.44,362.84,362.12,362.64,78981.0,360.7927,361.1909,360.4742,360.9918,78981.0
2024-06-14 14:30:00,362.65,362.92,362.25,362.72,30620.0,361.0018,361.2706,360.6036,361.0715,30620.0
2024-06-14 15:00:00,362.69,362.9,362.57,362.87,29354.0,361.0416,361.2507,360.9222,361.2208,29354.0
2024-06-14 15:30:00,362.82,363.16,362.43,363.13,91378.0,361.171,361.5095,360.7828,361.4796,91378.0
2024-06-17 09:30:00,363.02,363.41,362.33,362.92,142624.0,361.3701,361.7583,360.6832,361.2706,142624.0
2024-06-17 10:00:00,363.12,363.78,362.97,363.17,43595.0,361.4697,362.1267,361.3203,361.5194,43595.0
2024-06-17 10:30:00,363.25,363.71,363.23,363.48,31091.0,361.5991,362.057,361.5792,361.828,31091.0
2024-06-17 11:00:00,363.63,364.28,363.63,364.08,28829.0,361.9773,362.6244,361.9773,362.4253,28829.0
2024-06-17 11:30:00,364.1,364.26,363.89,364.06,16309.0,362.4452,362.6045,362.2362,362.4054,16309.0
2024-06-17 12:00:00,364.09,365.22,364.01,365.21,18040.0,362.4352,363.5601,362.3556,363.5502,18040.0
2024-06-17 12:30:00,365.26,365.85,365.11,365.54,34379.0,363.5999,364.1873,363.4506,363.8787,34379.0
2024-06-17 13:00:00,365.58,366.61,365.58,366.37,69446.0,363.9185,364.9438,363.9185,364.7049,69446.0
2024-06-17 13:30:00,366.45,367.54,366.45,367.46,37747.0,364.7845,365.8696,364.7845,365.7899,37747.0
2024-06-17 14:00:00,367.47,368.15,367.19,367.61,45634.0,365.7999,366.4768,365.5212,365.9393,45634.0
2024-06-17 14:30:00,367.65,367.69,367.36,367.66,28848.0,365.9791,366.0189,365.6904,365.989,28848.0
2024-06-17 15:00:00,367.57,368.14,367.43,367.99,21364.0,365.8994,366.4668,365.7601,366.3175,21364.0
2024-06-17 15:30:00,367.93,367.98,366.47,366.55,132210.0,366.2578,366.3076,364.8044,364.8841,132210.0
2024-06-18 09:30:00,366.79,367.22,366.41,366.61,40024.0,365.123,365.551,364.7447,364.9438,40024.0
2024-06-18 10:00:00,366.6,367.31,366.49,366.77,51244.0,364.9338,365.6406,364.8243,365.1031,51244.0
2024-06-18 10:30:00,366.76,367.15,366.38,366.46,62228.0,365.0931,365.4813,364.7148,364.7945,62228.0
2024-06-18 11:00:00,366.52,366.71,365.79,366.24,32254.0,364.8542,365.0433,364.1275,364.5755,32254.0
2024-06-18 11:30:00,366.23,366.81,366.21,366.81,37414.0,364.5655,365.1429,364.5456,365.1429,37414.0
2024-06-18 12:00:00,366.8,366.99,366.48,366.5,36238.0,365.1329,365.3221,364.8144,364.8343,36238.0
2024-06-18 12:30:00,366.5,367.1,366.42,367.05,19974.0,364.8343,365.4316,364.7547,365.3818,19974.0
2024-06-18 13:00:00,367.03,367.25,366.78,367.21,56010.0,365.3619,365.5809,365.113,365.5411,56010.0
2024-06-18 13:30:00,367.08,367.46,367.02,367.06,21701.0,365.4117,365.7899,365.3519,365.3918,21701.0
2024-06-18 14:00:00,367.06,367.07,366.27,366.78,71233.0,365.3918,365.4017,364.6053,365.113,71233.0
2024-06-18 14:30:00,366.77,367.11,366.64,367.08,162797.0,365.1031,365.4415,364.9737,365.4117,162797.0
2024-06-18 15:00:00,367.06,367.19,366.71,367.06,54964.0,365.3918,365.5212,365.0433,365.3918,54964.0
2024-06-18 15:30:00,367.06,367.43,366.78,367.26,150336.0,365.3918,365.7601,365.113,365.5908,150336.0
2024-06-20 09:30:00,368.33,368.9,367.73,368.19,40154.0,366.656,367.2234,366.0587,366.5166,40154.0
2024-06-20 10:00:00,368.33,368.33,366.48,367.3,59762.0,366.656,366.656,364.8144,365.6307,59762.0
2024-06-20 10:30:00,367.33,367.92,367.22,367.92,57012.0,365.6605,366.2478,365.551,366.2478,57012.0
2024-06-20 11:00:00,367.95,368.06,367.29,367.4,28964.0,366.2777,366.3872,365.6207,365.7302,28964.0
2024-06-20 11:30:00,367.35,367.73,366.89,366.9,26336.0,365.6804,366.0587,365.2225,365.2325,26336.0
2024-06-20 12:00:00,366.88,367.12,365.25,365.25,27472.0,365.2126,365.4515,363.59,363.59,27472.0
2024-06-20 12:30:00,365.19,365.78,364.22,365.3,47406.0,363.5303,364.1176,362.5647,363.6398,47406.0
2024-06-20 13:00:00,365.34,365.34,363.91,363.99,50262.0,363.6796,363.6796,362.2561,362.3357,50262.0
2024-06-20 13:30:00,364.11,364.62,363.14,364.55,73774.0,362.4552,362.9628,361.4896,362.8932,73774.0
2024-06-20 14:00:00,364.64,365.63,364.61,365.57,24105.0,362.9828,363.9683,362.9529,363.9085,24105.0
2024-06-20 14:30:00,365.61,365.66,364.62,364.62,32166.0,363.9483,363.9981,362.9628,362.9628,32166.0
2024-06-20 15:00:00,364.63,364.79,363.63,364.78,39994.0,362.9728,363.1321,361.9773,363.1221,39994.0
2024-06-20 15:30:00,364.78,365.31,364.46,364.82,99819.0,363.1221,363.6497,362.8036,363.1619,99819.0
2024-06-21 09:30:00,364.69,364.93,362.83,363.63,96354.0,363.0325,363.2714,361.181,361.9773,96354.0
2024-06-21 10:00:00,363.71,364.44,363.46,363.61,133588.0,362.057,362.7837,361.8081,361.9574,133588.0
2024-06-21 10:30:00,363.62,364.51,363.28,364.5,96592.0,361.9674,362.8533,361.6289,362.8434,96592.0
2024-06-21 11:00:00,364.49,365.12,364.34,364.37,28518.0,362.8334,363.4606,362.6841,362.714,28518.0
2024-06-21 11:30:00,364.44,365.67,364.09,365.67,34337.0,362.7837,364.0081,362.4352,364.0081,34337.0
2024-06-21 12:00:00,365.55,365.75,365.09,365.36,72258.0,363.8886,364.0877,363.4307,363.6995,72258.0
2024-06-21 12:30:00,365.34,365.37,364.35,364.44,37874.0,363.6796,363.7094,362.6941,362.7837,37874.0
2024-06-21 13:00:00,364.42,364.63,363.83,364.03,51686.0,362.7637,362.9728,362.1764,362.3755,51686.0
2024-06-21 13:30:00,363.92,364.19,363.46,363.67,23460.0,362.266,362.5348,361.8081,362.0172,23460.0
2024-06-21 14:00:00,363.75,364.24,363.63,364.14,41559.0,362.0968,362.5846,361.9773,362.485,41559.0
2024-06-21 14:30:00,364.26,364.29,363.85,363.98,21815.0,362.6045,362.6343,362.1963,362.3257,21815.0
2024-06-21 15:00:00,364.08,364.49,364.08,364.23,39973.0,362.4253,362.8334,362.4253,362.5746,39973.0
2024-06-21 15:30:00,364.21,364.67,363.88,364.05,142561.0,362.5547,363.0126,362.2262,362.3954,142561.0
2024-06-24 09:30:00,363.08,363.63,362.37,363.63,55896.0,361.4298,361.9773,360.7231,361.9773,55896.0
2024-06-24 10:00:00,363.87,364.77,362.99,362.99,29590.0,362.2162,363.1122,361.3402,361.3402,29590.0
2024-06-24 10:30:00,363.19,363.86,361.93,363.32,59787.0,361.5393,362.2063,360.2851,361.6687,59787.0
2024-06-24 11:00:00,363.35,363.78,362.92,363.65,33895.0,361.6986,362.1267,361.2706,361.9972,33895.0
2024-06-24 11:30:00,363.63,363.82,363.23,363.65,44697.0,361.9773,362.1665,361.5792,361.9972,44697.0
2024-06-24 12:00:00,363.62,363.66,362.91,363.38,24539.0,361.9674,362.0072,361.2606,361.7285,24539.0
2024-06-24 12:30:00,363.57,363.69,362.49,362.49,65502.0,361.9176,362.0371,360.8425,360.8425,65502.0
2024-06-24 13:00:00,362.71,362.75,361.61,362.04,39084.0,361.0615,361.1013,359.9665,360.3946,39084.0
2024-06-24 13:30:00,361.84,362.17,361.42,361.72,16765.0,360.1955,360.524,359.7774,360.076,16765.0
2024-06-24 14:00:00,361.65,361.65,361.05,361.19,47678.0,360.0063,360.0063,359.4091,359.5484,47678.0
2024-06-24 14:30:00,361.16,361.94,360.95,361.69,30549.0,359.5186,360.295,359.3095,360.0462,30549.0
2024-06-24 15:00:00,361.74,362.13,361.74,361.81,186520.0,360.0959,360.4842,360.0959,360.1656,186520.0
2024-06-24 15:30:00,361.85,361.97,360.36,360.4,106937.0,360.2054,360.3249,358.7222,358.762,106937.0
2024-06-25 09:30:00,362.38,362.41,361.41,361.98,58003.0,360.733,360.7629,359.7674,360.3348,58003.0
2024-06-25 10:00:00,362.08,362.98,362.08,362.73,35640.0,360.4344,361.3303,360.4344,361.0814,35640.0
2024-06-25 10:30:00,362.87,363.15,362.47,362.56,17613.0,361.2208,361.4995,360.8226,360.9122,17613.0
2024-06-25 11:00:00,362.74,363.81,362.74,363.6,37389.0,361.0914,362.1565,361.0914,361.9475,37389.0
2024-06-25 11:30:00,363.61,364.14,363.57,364.1,44628.0,361.9574,362.485,361.9176,362.4452,44628.0
2024-06-25 12:00:00,364.06,364.22,363.27,363.46,63024.0,362.4054,362.5647,361.619,361.8081,63024.0
2024-06-25 12:30:00,363.46,363.46,362.48,362.7,30056.0,361.8081,361.8081,360.8326,361.0516,30056.0
2024-06-25 13:00:00,362.54,363.25,362.27,363.25,19366.0,360.8923,361.5991,360.6235,361.5991,19366.0
2024-06-25 13:30:00,363.22,363.76,363.02,363.72,28162.0,361.5692,362.1067,361.3701,362.0669,28162.0
2024-06-25 14:00:00,363.72,364.35,363.63,364.35,18505.0,362.0669,362.6941,361.9773,362.6941,18505.0
2024-06-25 14:30:00,364.33,364.36,363.65,364.13,30456.0,362.6742,362.704,361.9972,362.4751,30456.0
2024-06-25 15:00:00,364.02,364.71,363.92,364.71,40609.0,362.3656,363.0524,362.266,363.0524,40609.0
2024-06-25 15:30:00,364.68,364.69,364.01,364.47,89296.0,363.0226,363.0325,362.3556,362.8135,89296.0
2024-06-26 09:30:00,363.79,365.02,363.79,364.79,30394.0,362.1366,363.361,362.1366,363.1321,30394.0
2024-06-26 10:00:00,364.82,365.77,364.59,364.63,20134.0,363.1619,364.1076,362.933,362.9728,20134.0
2024-06-26 10:30:00,364.71,365.57,364.71,365.31,26141.0,363.0524,363.9085,363.0524,363.6497,26141.0
2024-06-26 11:00:00,365.11,365.11,364.09,364.84,6972.0,363.4506,363.4506,362.4352,363.1818,6972.0
2024-06-26 11:30:00,364.86,366.04,364.53,365.92,22055.0,363.2018,364.3764,362.8732,364.2569,22055.0
2024-06-26 12:00:00,365.8,366.13,365.44,365.98,45711.0,364.1375,364.466,363.7791,364.3167,45711.0
2024-06-26 12:30:00,365.79,366.04,365.01,365.44,39228.0,364.1275,364.3764,363.3511,363.7791,39228.0
2024-06-26 13:00:00,365.47,365.76,365.07,365.3,23175.0,363.809,364.0977,363.4108,363.6398,23175.0
2024-06-26 13:30:00,365.26,365.83,365.26,365.79,9629.0,363.5999,364.1673,363.5999,364.1275,9629.0
2024-06-26 14:00:00,365.59,365.71,365.37,365.6,19863.0,363.9284,364.0479,363.7094,363.9384,19863.0
2024-06-26 14:30:00,365.62,365.82,365.17,365.27,28360.0,363.9583,364.1574,363.5103,363.6099,28360.0
2024-06-26 15:00:00,365.23,365.46,364.88,365.44,54794.0,363.5701,363.799,363.2217,363.7791,54794.0
2024-06-26 15:30:00,365.42,366.54,365.27,366.23,78973.0,363.7592,364.8741,363.6099,364.5655,78973.0
2024-06-27 09:30:00,366.24,367.89,366.15,367.07,99291.0,364.5755,366.218,364.4859,365.4017,99291.0
2024-06-27 10:00:00,367.23,368.06,367.03,367.62,133689.0,365.561,366.3872,365.3619,365.9492,133689.0
2024-06-27 10:30:00,367.65,367.69,366.49,367.01,71331.0,365.9791,366.0189,364.8243,365.342,71331.0
2024-06-27 11:00:00,366.96,367.01,366.13,366.29,66327.0,365.2922,365.342,364.466,364.6253,66327.0
2024-06-27 11:30:00,366.39,366.39,365.72,366.25,99065.0,364.7248,364.7248,364.0578,364.5854,99065.0
2024-06-27 12:00:00,366.14,367.19,366.14,367.16,131272.0,364.4759,365.5212,364.4759,365.4913,131272.0
2024-06-27 12:30:00,367.27,367.58,367.14,367.17,77259.0,365.6008,365.9094,365.4714,365.5013,77259.0
2024-06-27 13:00:00,367.18,367.55,367.03,367.49,65518.0,365.5112,365.8795,365.3619,365.8198,65518.0
2024-06-27 13:30:00,367.51,367.71,367.16,367.17,47058.0,365.8397,366.0388,365.4913,365.5013,47058.0
2024-06-27 14:00:00,367.0,367.0,366.43,366.63,45096.0,365.332,365.332,364.7646,364.9637,45096.0
2024-06-27 14:30:00,366.61,366.99,366.39,366.94,22010.0,364.9438,365.3221,364.7248,365.2723,22010.0
2024-06-27 15:00:00,366.97,367.23,366.79,367.12,35698.0,365.3022,365.561,365.123,365.4515,35698.0
2024-06-27 15:30:00,367.11,367.18,366.27,367.14,126221.0,365.4415,365.5112,364.6053,365.4714,126221.0
2024-06-28 09:30:00,367.83,368.58,367.28,368.46,61453.0,366.1583,366.9048,365.6108,366.7854,61453.0
2024-06-28 10:00:00,368.77,370.47,368.77,369.56,80241.0,367.094,368.7863,367.094,367.8804,80241.0
2024-06-28 10:30:00,369.62,370.06,368.32,368.75,68975.0,367.9401,368.3781,366.646,367.0741,68975.0
2024-06-28 11:00:00,368.66,368.66,367.72,368.17,38623.0,366.9845,366.9845,366.0488,366.4967,38623.0
2024-06-28 11:30:00,368.19,368.67,368.15,368.35,123701.0,366.5166,366.9944,366.4768,366.6759,123701.0
2024-06-28 12:00:00,368.35,368.45,366.93,367.47,122735.0,366.6759,366.7754,365.2623,365.7999,122735.0
2024-06-28 12:30:00,367.43,367.57,366.08,366.83,201476.0,365.7601,365.8994,364.4162,365.1628,201476.0
2024-06-28 13:00:00,366.81,367.47,366.56,366.99,123838.0,365.1429,365.7999,364.894,365.3221,123838.0
2024-06-28 13:30:00,366.97,367.08,366.71,366.85,133914.0,365.3022,365.4117,365.0433,365.1827,133914.0
2024-06-28 14:00:00,366.87,367.32,366.34,366.37,36520.0,365.2026,365.6506,364.675,364.7049,36520.0
2024-06-28 14:30:00,366.32,366.7,366.19,366.3,143496.0,364.6551,365.0334,364.5257,364.6352,143496.0
2024-06-28 15:00:00,366.27,366.37,365.92,365.94,189792.0,364.6053,364.7049,364.2569,364.2768,189792.0
2024-06-28 15:30:00,365.94,366.34,364.3,364.56,612942.0,364.2768,364.675,362.6443,362.9031,612942.0
2024-07-01 09:30:00,365.9,366.14,363.19,364.17,211215.0,364.237,364.4759,361.5393,362.5149,211215.0
2024-07-01 10:00:00,364.24,365.75,363.15,365.6,103901.0,362.5846,364.0877,361.4995,363.9384,103901.0
2024-07-01 10:30:00,365.63,365.78,364.51,365.29,66476.0,363.9683,364.1176,362.8533,363.6298,66476.0
2024-07-01 11:00:00,365.22,366.24,364.88,366.23,62585.0,363.5601,364.5755,363.2217,364.5655,62585.0
2024-07-01 11:30:00,366.1,366.51,365.63,366.51,72616.0,364.4361,364.8443,363.9683,364.8443,72616.0
2024-07-01 12:00:00,366.51,367.37,366.29,367.25,61393.0,364.8443,365.7003,364.6253,365.5809,61393.0
2024-07-01 12:30:00,367.28,367.61,367.17,367.17,87225.0,365.6108,365.9393,365.5013,365.5013,87225.0
2024-07-01 13:00:00,367.33,367.52,366.72,367.22,45465.0,365.6605,365.8497,365.0533,365.551,45465.0
2024-07-01 13:30:00,367.2,367.36,366.9,367.08,48134.0,365.5311,365.6904,365.2325,365.4117,48134.0
2024-07-01 14:00:00,367.08,367.97,366.79,367.17,30458.0,365.4117,366.2976,365.123,365.5013,30458.0
2024-07-01 14:30:00,367.14,367.39,366.95,367.22,113580.0,365.4714,365.7203,365.2823,365.551,113580.0
2024-07-01 15:00:00,367.22,367.78,366.66,367.14,40354.0,365.551,366.1085,364.9936,365.4714,40354.0
2024-07-01 15:30:00,367.12,368.33,367.04,367.95,158772.0,365.4515,366.656,365.3718,366.2777,158772.0
2024-07-02 09:30:00,366.21,367.85,366.21,367.44,54677.0,364.5456,366.1782,364.5456,365.77,54677.0
2024-07-02 10:00:00,367.42,368.09,366.89,367.5,27842.0,365.7501,366.4171,365.2225,365.8298,27842.0
2024-07-02 10:30:00,367.59,368.54,367.59,368.54,16313.0,365.9193,366.865,365.9193,366.865,16313.0
2024-07-02 11:00:00,368.34,368.84,368.01,368.54,18706.0,366.6659,367.1637,366.3374,366.865,18706.0
2024-07-02 11:30:00,368.72,369.18,368.19,368.2,34223.0,367.0442,367.5021,366.5166,366.5266,34223.0
2024-07-02 12:00:00,368.23,368.66,367.87,368.66,79027.0,366.5564,366.9845,366.1981,366.9845,79027.0
2024-07-02 12:30:00,368.56,368.96,368.47,368.96,23216.0,366.8849,367.2831,366.7953,367.2831,23216.0
2024-07-02 13:00:00,368.96,369.91,368.88,369.72,26240.0,367.2831,368.2288,367.2035,368.0397,26240.0
2024-07-02 13:30:00,369.73,370.41,369.47,370.32,34497.0,368.0496,368.7265,367.7908,368.6369,34497.0
2024-07-02 14:00:00,370.28,370.53,370.26,370.53,48266.0,368.5971,368.846,368.5772,368.846,48266.0
2024-07-02 14:30:00,370.45,370.59,370.16,370.31,138779.0,368.7663,368.9057,368.4777,368.627,138779.0
2024-07-02 15:00:00,370.3,370.44,370.12,370.37,64218.0,368.617,368.7564,368.4378,368.6867,64218.0
2024-07-02 15:30:00,370.35,370.98,370.13,370.96,150068.0,368.6668,369.2939,368.4478,369.274,150068.0
2024-07-03 09:30:00,370.52,371.73,370.52,371.55,62744.0,368.836,370.0405,368.836,369.8613,62744.0
2024-07-03 10:00:00,371.62,371.91,370.71,370.93,33722.0,369.931,370.2197,369.0252,369.2442,33722.0
2024-07-03 10:30:00,370.95,372.42,370.82,372.34,62009.0,369.2641,370.7274,369.1347,370.6478,62009.0
2024-07-03 11:00:00,372.22,372.85,371.79,372.68,124220.0,370.5283,371.1554,370.1003,370.9862,124220.0
2024-07-03 11:30:00,372.67,373.07,372.4,373.04,89216.0,370.9763,371.3744,370.7075,371.3446,89216.0
2024-07-03 12:00:00,373.03,373.77,372.97,373.77,171307.0,371.3346,372.0713,371.2749,372.0713,171307.0
2024-07-03 12:30:00,373.69,374.23,373.08,374.09,123638.0,371.9916,372.5292,371.3844,372.3898,123638.0
2024-07-05 09:30:00,374.46,376.47,374.32,376.44,170692.0,372.7581,374.759,372.6188,374.7291,170692.0
2024-07-05 10:00:00,376.49,376.87,375.54,376.49,109574.0,374.7789,375.1572,373.8332,374.7789,109574.0
2024-07-05 10:30:00,376.47,376.83,376.07,376.32,50028.0,374.759,375.1173,374.3608,374.6097,50028.0
2024-07-05 11:00:00,376.26,377.05,376.07,377.05,36495.0,374.5499,375.3363,374.3608,375.3363,36495.0
2024-07-05 11:30:00,377.11,377.56,377.1,377.52,16908.0,375.3961,375.844,375.3861,375.8042,16908.0
2024-07-05 12:00:00,377.53,377.84,377.18,377.77,69795.0,375.8142,376.1228,375.4658,376.0531,69795.0
2024-07-05 12:30:00,377.76,377.76,377.15,377.33,57076.0,376.0431,376.0431,375.4359,375.6151,57076.0
2024-07-05 13:00:00,377.34,377.97,377.19,377.86,43304.0,375.625,376.2522,375.4757,376.1427,43304.0
2024-07-05 13:30:00,377.87,378.18,377.81,378.0,17495.0,376.1526,376.4612,376.0929,376.282,17495.0
2024-07-05 14:00:00,377.99,378.09,377.64,377.73,39374.0,376.2721,376.3716,375.9237,376.0133,39374.0
2024-07-05 14:30:00,377.73,377.97,377.57,377.91,22073.0,376.0133,376.2522,375.854,376.1924,22073.0
2024-07-05 15:00:00,377.88,378.32,377.86,378.11,21831.0,376.1626,376.6006,376.1427,376.3915,21831.0
2024-07-05 15:30:00,378.12,378.37,377.94,378.08,205807.0,376.4015,376.6503,376.2223,376.3617,205807.0
2024-07-08 09:30:00,378.53,378.91,377.67,378.26,66019.0,376.8096,377.1879,375.9535,376.5408,66019.0
2024-07-08 10:00:00,378.35,378.56,377.69,378.22,94758.0,376.6304,376.8395,375.9734,376.501,94758.0
2024-07-08 10:30:00,378.26,378.36,377.48,377.7,35217.0,376.5408,376.6404,375.7644,375.9834,35217.0
2024-07-08 11:00:00,377.79,378.78,377.78,378.71,56429.0,376.073,377.0585,376.063,376.9888,56429.0
2024-07-08 11:30:00,378.84,378.89,378.35,378.8,21710.0,377.1182,377.168,376.6304,377.0784,21710.0
2024-07-08 12:00:00,378.84,378.84,377.81,377.96,116433.0,377.1182,377.1182,376.0929,376.2422,116433.0
2024-07-08 12:30:00,377.97,378.14,377.71,378.09,25653.0,376.2522,376.4214,375.9933,376.3716,25653.0
2024-07-08 13:00:00,378.04,378.27,377.91,378.27,15612.0,376.3218,376.5508,376.1924,376.5508,15612.0
2024-07-08 13:30:00,378.37,378.62,378.22,378.46,9217.0,376.6503,376.8992,376.501,376.7399,9217.0
2024-07-08 14:00:00,378.43,378.57,378.14,378.48,28161.0,376.7101,376.8494,376.4214,376.7598,28161.0
2024-07-08 14:30:00,378.46,378.48,377.66,378.29,34722.0,376.7399,376.7598,375.9436,376.5707,34722.0
2024-07-08 15:00:00,378.25,378.25,377.72,377.73,26592.0,376.5309,376.5309,376.0033,376.0133,26592.0
2024-07-08 15:30:00,377.8,378.73,377.63,378.45,96701.0,376.0829,377.0087,375.9137,376.73,96701.0
2024-07-09 09:30:00,379.71,380.49,379.71,380.34,71181.0,377.9843,378.7607,377.9843,378.6114,71181.0
2024-07-09 10:00:00,380.44,380.73,379.5,379.67,75163.0,378.7109,378.9996,377.7752,377.9444,75163.0
2024-07-09 10:30:00,379.69,380.28,379.34,379.64,42787.0,377.9643,378.5517,377.6159,377.9146,42787.0
2024-07-09 11:00:00,379.59,379.88,378.94,379.23,81900.0,377.8648,378.1535,377.2178,377.5064,81900.0
2024-07-09 11:30:00,379.25,379.48,379.0,379.47,109659.0,377.5263,377.7553,377.2775,377.7453,109659.0
2024-07-09 12:00:00,379.43,379.66,379.19,379.3,43119.0,377.7055,377.9345,377.4666,377.5761,43119.0
2024-07-09 12:30:00,379.32,379.32,378.19,378.94,29711.0,377.596,377.596,376.4712,377.2178,29711.0
2024-07-09 13:00:00,378.86,379.13,377.85,378.04,42177.0,377.1381,377.4069,376.1327,376.3218,42177.0
2024-07-09 13:30:00,378.05,378.62,378.04,378.61,15780.0,376.3318,376.8992,376.3218,376.8893,15780.0
2024-07-09 14:00:00,378.58,378.7,378.35,378.4,19076.0,376.8594,376.9788,376.6304,376.6802,19076.0
2024-07-09 14:30:00,378.42,378.91,378.28,378.74,534284.0,376.7001,377.1879,376.5608,377.0187,534284.0
2024-07-09 15:00:00,378.78,378.93,378.51,378.58,34911.0,377.0585,377.2078,376.7897,376.8594,34911.0
2024-07-09 15:30:00,378.58,378.98,378.41,378.89,156796.0,376.8594,377.2576,376.6902,377.168,156796.0
2024-07-10 09:30:00,379.69,380.4,379.54,380.16,76186.0,377.9643,378.6711,377.815,378.4322,76186.0
2024-07-10 10:00:00,380.15,380.57,379.8,380.08,30523.0,378.4223,378.8403,378.0738,378.3526,30523.0
2024-07-10 10:30:00,380.09,380.09,379.37,379.38,169236.0,378.3625,378.3625,377.6458,377.6558,169236.0
2024-07-10 11:00:00,379.31,379.9,378.95,379.9,56987.0,377.5861,378.1734,377.2277,378.1734,56987.0
2024-07-10 11:30:00,380.1,380.29,379.94,380.24,38769.0,378.3725,378.5616,378.2132,378.5118,38769.0
2024-07-10 12:00:00,380.27,381.08,380.18,381.04,43289.0,378.5417,379.348,378.4521,379.3082,43289.0
2024-07-10 12:30:00,381.06,381.5,380.93,381.5,22086.0,379.3281,379.7661,379.1987,379.7661,22086.0
2024-07-10 13:00:00,381.42,381.79,381.33,381.49,16745.0,379.6865,380.0548,379.5969,379.7562,16745.0
2024-07-10 13:30:00,381.39,381.96,381.39,381.93,11678.0,379.6566,380.224,379.6566,380.1942,11678.0
2024-07-10 14:00:00,381.94,382.01,381.67,381.7,18353.0,380.2041,380.2738,379.9354,379.9652,18353.0
2024-07-10 14:30:00,381.79,382.21,381.65,382.07,33757.0,380.0548,380.4729,379.9154,380.3335,33757.0
2024-07-10 15:00:00,381.97,381.98,381.57,381.8,43600.0,380.234,380.2439,379.8358,380.0648,43600.0
2024-07-10 15:30:00,381.8,382.82,381.76,382.66,85877.0,380.0648,381.0801,380.0249,380.9209,85877.0
2024-07-11 09:30:00,382.5,382.63,381.26,382.0,97790.0,380.7616,380.891,379.5272,380.2639,97790.0
2024-07-11 10:00:00,381.98,381.99,377.95,378.67,95614.0,380.2439,380.2539,376.2323,376.949,95614.0
2024-07-11 10:30:00,378.6,379.34,377.0,377.05,113829.0,376.8793,377.6159,375.2866,375.3363,113829.0
2024-07-11 11:00:00,377.04,377.68,375.42,375.42,108321.0,375.3264,375.9635,373.7138,373.7138,108321.0
2024-07-11 11:30:00,375.36,375.49,374.35,374.69,108915.0,373.654,373.7834,372.6486,372.9871,108915.0
2024-07-11 12:00:00,374.72,375.84,374.38,375.14,54478.0,373.0169,374.1318,372.6785,373.435,54478.0
2024-07-11 12:30:00,375.69,376.31,374.63,374.69,38817.0,373.9825,374.5997,372.9273,372.9871,38817.0
2024-07-11 13:00:00,374.75,375.4,374.28,375.4,34907.0,373.0468,373.6938,372.5789,373.6938,34907.0
2024-07-11 13:30:00,375.21,375.23,373.56,373.59,25016.0,373.5047,373.5246,371.8622,371.8921,25016.0
2024-07-11 14:00:00,373.71,374.76,373.49,374.23,29020.0,372.0115,373.0568,371.7925,372.5292,29020.0
2024-07-11 14:30:00,374.21,375.3,374.18,375.23,68252.0,372.5093,373.5943,372.4794,373.5246,68252.0
2024-07-11 15:00:00,375.3,375.7,374.66,374.66,32386.0,373.5943,373.9925,372.9572,372.9572,32386.0
2024-07-11 15:30:00,374.81,375.77,374.53,374.53,193605.0,373.1065,374.0622,372.8278,372.8278,193605.0
2024-07-12 09:30:00,374.76,376.84,374.4,376.83,137906.0,373.0568,375.1273,372.6984,375.1173,137906.0
2024-07-12 10:00:00,376.89,377.43,376.18,376.64,41645.0,375.1771,375.7146,374.4703,374.9282,41645.0
2024-07-12 10:30:00,376.69,378.53,376.61,378.13,43137.0,374.978,376.8096,374.8983,376.4114,43137.0
2024-07-12 11:00:00,378.14,378.57,377.98,378.46,41020.0,376.4214,376.8494,376.2621,376.7399,41020.0
2024-07-12 11:30:00,378.43,378.57,377.4,377.4,165317.0,376.7101,376.8494,375.6848,375.6848,165317.0
2024-07-12 12:00:00,377.42,377.74,376.77,377.34,27984.0,375.7047,376.0232,375.0576,375.625,27984.0
2024-07-12 12:30:00,377.41,378.15,377.17,378.15,57639.0,375.6947,376.4313,375.4558,376.4313,57639.0
2024-07-12 13:00:00,378.1,378.76,378.05,378.71,22157.0,376.3816,377.0386,376.3318,376.9888,22157.0
2024-07-12 13:30:00,378.71,379.85,378.63,379.34,59903.0,376.9888,378.1236,376.9092,377.6159,59903.0
2024-07-12 14:00:00,379.34,379.56,378.96,379.32,17096.0,377.6159,377.8349,377.2377,377.596,17096.0
2024-07-12 14:30:00,379.32,379.59,379.18,379.59,43452.0,377.596,377.8648,377.4567,377.8648,43452.0
2024-07-12 15:00:00,379.53,379.6,378.86,379.12,183896.0,377.8051,377.8748,377.1381,377.3969,183896.0
2024-07-12 15:30:00,379.13,379.14,376.05,376.75,316557.0,377.4069,377.4168,374.3409,375.0377,316557.0
2024-07-15 09:30:00,378.82,379.56,378.08,378.85,76293.0,377.0983,377.8349,376.3617,377.1282,76293.0
2024-07-15 10:00:00,378.89,379.81,378.88,379.71,82816.0,377.168,378.0838,377.158,377.9843,82816.0
2024-07-15 10:30:00,379.68,380.46,379.68,380.28,83807.0,377.9544,378.7308,377.9544,378.5517,83807.0
2024-07-15 11:00:00,380.28,381.3,380.16,380.16,33682.0,378.5517,379.567,378.4322,378.4322,33682.0
2024-07-15 11:30:00,380.14,380.21,379.12,379.62,23525.0,378.4123,378.482,377.3969,377.8947,23525.0
2024-07-15 12:00:00,379.6,379.63,377.69,378.66,87340.0,377.8748,377.9046,375.9734,376.939,87340.0
2024-07-15 12:30:00,378.67,378.96,378.41,378.7,10331.0,376.949,377.2377,376.6902,376.9788,10331.0
2024-07-15 13:00:00,378.67,378.67,377.65,377.88,30724.0,376.949,376.949,375.9336,376.1626,30724.0
2024-07-15 13:30:00,377.58,377.83,377.09,377.31,24833.0,375.8639,376.1128,375.3762,375.5952,24833.0
2024-07-15 14:00:00,377.25,377.84,376.96,377.75,62476.0,375.5354,376.1228,375.2468,376.0332,62476.0
2024-07-15 14:30:00,377.8,378.42,377.55,378.19,72542.0,376.0829,376.7001,375.8341,376.4712,72542.0
2024-07-15 15:00:00,378.13,378.64,377.97,378.2,38291.0,376.4114,376.9191,376.2522,376.4811,38291.0
2024-07-15 15:30:00,378.24,378.5,376.26,377.97,364679.0,376.5209,376.7798,374.5499,376.2522,364679.0
2024-07-16 09:30:00,379.3,379.76,377.34,377.47,54183.0,377.5761,378.034,375.625,375.7544,54183.0
2024-07-16 10:00:00,377.5,377.68,375.81,376.57,64250.0,375.7843,375.9635,374.102,374.8585,64250.0
2024-07-16 10:30:00,376.45,377.56,376.28,376.91,28981.0,374.7391,375.844,374.5698,375.197,28981.0
2024-07-16 11:00:00,376.89,378.11,376.63,377.18,30415.0,375.1771,376.3915,374.9183,375.4658,30415.0
2024-07-16 11:30:00,377.28,377.44,376.63,377.02,22995.0,375.5653,375.7246,374.9183,375.3065,22995.0
2024-07-16 12:00:00,377.04,377.26,375.59,375.73,59212.0,375.3264,375.5454,373.883,374.0223,59212.0
2024-07-16 12:30:00,375.79,376.64,375.35,376.61,52421.0,374.0821,374.9282,373.6441,374.8983,52421.0
2024-07-16 13:00:00,376.6,376.6,375.92,376.1,27014.0,374.8884,374.8884,374.2115,374.3907,27014.0
2024-07-16 13:30:00,375.87,376.33,375.85,376.29,94404.0,374.1617,374.6196,374.1418,374.5798,94404.0
2024-07-16 14:00:00,376.15,376.56,375.62,376.4,58003.0,374.4404,374.8486,373.9128,374.6893,58003.0
2024-07-16 14:30:00,376.39,377.38,376.28,377.37,46270.0,374.6793,375.6648,374.5698,375.6549,46270.0
2024-07-16 15:00:00,377.38,377.42,376.8,377.12,112739.0,375.6648,375.7047,375.0875,375.406,112739.0
2024-07-16 15:30:00,377.1,377.73,376.79,377.5,224905.0,375.3861,376.0133,375.0775,375.7843,224905.0
2024-07-17 09:30:00,370.9,371.0,369.94,370.21,127817.0,369.2143,369.3138,368.2587,368.5274,127817.0
2024-07-17 10:00:00,370.05,370.1,367.59,368.09,90352.0,368.3682,368.4179,365.9193,366.4171,90352.0
2024-07-17 10:30:00,368.08,369.03,367.86,368.04,42078.0,366.4071,367.3528,366.1881,366.3673,42078.0
2024-07-17 11:00:00,368.01,368.86,367.75,368.54,50401.0,366.3374,367.1836,366.0786,366.865,50401.0
2024-07-17 11:30:00,368.55,368.59,367.34,367.93,21707.0,366.875,366.9148,365.6705,366.2578,21707.0
2024-07-17 12:00:00,367.94,368.0,366.81,366.93,59100.0,366.2678,366.3275,365.1429,365.2623,59100.0
2024-07-17 12:30:00,367.04,367.42,366.37,367.42,82634.0,365.3718,365.7501,364.7049,365.7501,82634.0
2024-07-17 13:00:00,367.38,367.5,366.47,367.11,43846.0,365.7103,365.8298,364.8044,365.4415,43846.0
2024-07-17 13:30:00,367.09,367.75,366.89,367.09,35457.0,365.4216,366.0786,365.2225,365.4216,35457.0
2024-07-17 14:00:00,367.07,367.9,366.79,367.72,26460.0,365.4017,366.2279,365.123,366.0488,26460.0
2024-07-17 14:30:00,367.73,368.04,366.8,367.11,16133.0,366.0587,366.3673,365.1329,365.4415,16133.0
2024-07-17 15:00:00,367.28,367.86,366.79,367.67,167325.0,365.6108,366.1881,365.123,365.999,167325.0
2024-07-17 15:30:00,367.77,367.85,366.72,366.72,408797.0,366.0985,366.1782,365.0533,365.0533,408797.0
2024-07-18 09:30:00,369.7,369.7,366.79,367.29,89697.0,368.0198,368.0198,365.123,365.6207,89697.0
2024-07-18 10:00:00,367.43,368.26,367.03,367.1,82951.0,365.7601,366.5863,365.3619,365.4316,82951.0
2024-07-18 10:30:00,367.08,367.08,364.13,365.5,73481.0,365.4117,365.4117,362.4751,363.8388,73481.0
2024-07-18 11:00:00,365.42,365.62,362.11,362.17,38711.0,363.7592,363.9583,360.4642,360.524,38711.0
2024-07-18 11:30:00,362.12,362.95,361.66,361.78,74211.0,360.4742,361.3004,360.0163,360.1357,74211.0
2024-07-18 12:00:00,361.76,362.52,361.26,362.38,31352.0,360.1158,360.8724,359.6181,360.733,31352.0
2024-07-18 12:30:00,362.35,363.63,362.13,363.59,54016.0,360.7032,361.9773,360.4842,361.9375,54016.0
2024-07-18 13:00:00,363.67,364.61,362.91,363.93,27250.0,362.0172,362.9529,361.2606,362.276,27250.0
2024-07-18 13:30:00,363.96,364.39,363.38,363.49,15890.0,362.3058,362.7339,361.7285,361.838,15890.0
2024-07-18 14:00:00,363.5,364.05,363.11,363.33,33424.0,361.8479,362.3954,361.4597,361.6787,33424.0
2024-07-18 14:30:00,363.17,363.46,362.46,363.33,30192.0,361.5194,361.8081,360.8127,361.6787,30192.0
2024-07-18 15:00:00,363.22,363.61,361.71,362.65,62678.0,361.5692,361.9574,360.0661,361.0018,62678.0
2024-07-18 15:30:00,362.54,364.92,362.46,363.98,290446.0,360.8923,363.2615,360.8127,362.3257,290446.0
2024-07-19 09:30:00,363.94,366.15,363.24,364.81,42304.0,362.2859,364.4859,361.5891,363.152,42304.0
2024-07-19 10:00:00,364.74,365.41,363.65,363.66,38381.0,363.0823,363.7493,361.9972,362.0072,38381.0
2024-07-19 10:30:00,363.68,364.32,363.19,364.22,29962.0,362.0271,362.6642,361.5393,362.5647,29962.0
2024-07-19 11:00:00,364.25,364.93,362.72,362.72,44482.0,362.5945,363.2714,361.0715,361.0715,44482.0
2024-07-19 11:30:00,362.8,363.77,362.2,363.63,52728.0,361.1511,362.1167,360.5538,361.9773,52728.0
2024-07-19 12:00:00,363.64,363.86,362.56,362.85,32396.0,361.9873,362.2063,360.9122,361.2009,32396.0
2024-07-19 12:30:00,362.87,362.87,361.66,362.36,62556.0,361.2208,361.2208,360.0163,360.7131,62556.0
2024-07-19 13:00:00,362.28,362.28,360.93,361.66,73308.0,360.6335,360.6335,359.2896,360.0163,73308.0
2024-07-19 13:30:00,361.59,362.11,361.16,362.01,57482.0,359.9466,360.4642,359.5186,360.3647,57482.0
2024-07-19 14:00:00,362.08,362.37,361.57,361.6,37998.0,360.4344,360.7231,359.9267,359.9566,37998.0
2024-07-19 14:30:00,361.59,362.06,361.06,362.06,211676.0,359.9466,360.4145,359.419,360.4145,211676.0
2024-07-19 15:00:00,362.07,363.02,362.07,362.82,47175.0,360.4244,361.3701,360.4244,361.171,47175.0
2024-07-19 15:30:00,362.8,362.85,361.35,361.94,87323.0,361.1511,361.2009,359.7077,360.295,87323.0
2024-07-22 09:30:00,366.37,367.88,365.3,367.04,202287.0,364.7049,366.208,363.6398,365.3718,202287.0
2024-07-22 10:00:00,366.99,366.99,365.72,366.83,86302.0,365.3221,365.3221,364.0578,365.1628,86302.0
2024-07-22 10:30:00,366.69,367.52,366.36,366.63,92580.0,365.0234,365.8497,364.6949,364.9637,92580.0
2024-07-22 11:00:00,366.58,367.2,364.49,364.67,36471.0,364.9139,365.5311,362.8334,363.0126,36471.0
2024-07-22 11:30:00,364.56,365.02,364.19,364.89,44620.0,362.9031,363.361,362.5348,363.2316,44620.0
2024-07-22 12:00:00,364.81,365.65,364.39,365.33,38608.0,363.152,363.9882,362.7339,363.6696,38608.0
2024-07-22 12:30:00,365.44,366.75,365.27,366.43,23509.0,363.7791,365.0832,363.6099,364.7646,23509.0
2024-07-22 13:00:00,366.63,367.16,366.62,367.0,21808.0,364.9637,365.4913,364.9538,365.332,21808.0
2024-07-22 13:30:00,366.95,367.68,366.95,367.51,24083.0,365.2823,366.0089,365.2823,365.8397,24083.0
2024-07-22 14:00:00,367.45,368.41,367.45,367.94,37502.0,365.78,366.7356,365.78,366.2678,37502.0
2024-07-22 14:30:00,368.01,368.27,367.81,367.81,20764.0,366.3374,366.5963,366.1383,366.1383,20764.0
2024-07-22 15:00:00,367.42,367.87,367.18,367.42,69683.0,365.7501,366.1981,365.5112,365.7501,69683.0
2024-07-22 15:30:00,367.39,368.13,367.08,367.23,327684.0,365.7203,366.4569,365.4117,365.561,327684.0
2024-07-23 09:30:00,368.01,369.44,367.5,369.13,45267.0,366.3374,367.7609,365.8298,367.4523,45267.0
2024-07-23 10:00:00,369.54,370.08,368.57,369.61,23418.0,367.8605,368.398,366.8949,367.9302,23418.0
2024-07-23 10:30:00,369.65,369.65,368.11,368.9,21960.0,367.97,367.97,366.437,367.2234,21960.0
2024-07-23 11:00:00,368.9,370.76,368.88,370.41,34817.0,367.2234,369.0749,367.2035,368.7265,34817.0
2024-07-23 11:30:00,370.44,370.58,369.91,370.04,30688.0,368.7564,368.8958,368.2288,368.3582,30688.0
2024-07-23 12:00:00,369.85,369.95,368.4,368.74,31943.0,368.1691,368.2686,366.7257,367.0641,31943.0
2024-07-23 12:30:00,368.72,368.99,368.17,368.46,8338.0,367.0442,367.313,366.4967,366.7854,8338.0
2024-07-23 13:00:00,368.3,368.83,368.14,368.57,14597.0,366.6261,367.1537,366.4668,366.8949,14597.0
2024-07-23 13:30:00,368.38,368.93,368.23,368.83,16067.0,366.7058,367.2533,366.5564,367.1537,16067.0
2024-07-23 14:00:00,368.8,369.03,368.11,368.32,19180.0,367.1238,367.3528,366.437,366.646,19180.0
2024-07-23 14:30:00,368.33,368.81,368.28,368.53,19693.0,366.656,367.1338,366.6062,366.8551,19693.0
2024-07-23 15:00:00,368.53,368.86,368.43,368.78,18847.0,366.8551,367.1836,366.7555,367.1039,18847.0
2024-07-23 15:30:00,368.74,368.75,367.36,367.85,181346.0,367.0641,367.0741,365.6904,366.1782,181346.0
2024-07-24 09:30:00,362.22,362.45,360.11,360.45,90810.0,360.5737,360.8027,358.4733,358.8118,90810.0
2024-07-24 10:00:00,360.27,360.45,359.45,359.86,67275.0,358.6326,358.8118,357.8163,358.2245,67275.0
2024-07-24 10:30:00,359.86,359.94,358.18,358.64,34129.0,358.2245,358.3041,356.5521,357.01,34129.0
2024-07-24 11:00:00,358.62,358.75,357.28,357.69,44051.0,356.9901,357.1195,355.6562,356.0643,44051.0
2024-07-24 11:30:00,357.63,358.07,356.68,356.68,45495.0,356.0046,356.4426,355.0589,355.0589,45495.0
2024-07-24 12:00:00,356.66,356.72,355.91,356.1,71461.0,355.039,355.0987,354.2924,354.4816,71461.0
2024-07-24 12:30:00,356.06,356.62,355.75,356.05,35079.0,354.4417,354.9992,354.1332,354.4318,35079.0
2024-07-24 13:00:00,356.1,357.23,355.93,356.69,25159.0,354.4816,355.6064,354.3123,355.0689,25159.0
2024-07-24 13:30:00,356.54,357.15,356.16,356.24,24262.0,354.9196,355.5268,354.5413,354.6209,24262.0
2024-07-24 14:00:00,356.27,356.35,355.61,355.64,26268.0,354.6508,354.7304,353.9938,354.0237,26268.0
2024-07-24 14:30:00,355.66,355.82,354.33,354.74,32802.0,354.0436,354.2028,352.7196,353.1277,32802.0
2024-07-24 15:00:00,354.89,354.89,354.04,354.06,63534.0,353.2771,353.2771,352.4309,352.4508,63534.0
2024-07-24 15:30:00,354.06,355.5,353.14,353.88,240884.0,352.4508,353.8843,351.535,352.2717,240884.0
2024-07-25 09:30:00,353.96,354.49,349.92,350.32,71014.0,352.3513,352.8789,348.3297,348.7278,71014.0
2024-07-25 10:00:00,350.14,351.1,346.87,351.1,121996.0,348.5487,349.5043,345.2935,349.5043,121996.0
2024-07-25 10:30:00,350.74,354.16,350.48,354.16,37430.0,349.1459,352.5504,348.8871,352.5504,37430.0
2024-07-25 11:00:00,354.15,355.45,352.94,354.34,56404.0,352.5404,353.8345,351.3359,352.7296,56404.0
2024-07-25 11:30:00,354.21,354.62,353.15,354.62,26559.0,352.6002,353.0083,351.545,353.0083,26559.0
2024-07-25 12:00:00,354.86,356.82,354.08,356.42,34477.0,353.2472,355.1983,352.4707,354.8001,34477.0
2024-07-25 12:30:00,356.49,357.01,356.11,356.67,20247.0,354.8698,355.3874,354.4915,355.049,20247.0
2024-07-25 13:00:00,356.63,357.65,355.14,355.31,66809.0,355.0092,356.0245,353.5259,353.6952,66809.0
2024-07-25 13:30:00,355.42,356.03,355.19,355.84,29108.0,353.8047,354.4119,353.5757,354.2227,29108.0
2024-07-25 14:00:00,355.91,355.92,353.73,354.17,33352.0,354.2924,354.3024,352.1223,352.5603,33352.0
2024-07-25 14:30:00,354.36,354.75,352.41,352.66,28305.0,352.7495,353.1377,350.8083,351.0572,28305.0
2024-07-25 15:00:00,352.85,354.82,352.61,354.35,27327.0,351.2463,353.2074,351.0074,352.7395,27327.0
2024-07-25 15:30:00,354.29,354.36,350.06,350.27,174780.0,352.6798,352.7495,348.469,348.6781,174780.0
2024-07-26 09:30:00,353.19,353.19,351.45,352.63,171241.0,351.5848,351.5848,349.8527,351.0273,171241.0
2024-07-26 10:00:00,352.19,353.82,351.31,352.98,43449.0,350.5893,352.2119,349.7133,351.3757,43449.0
2024-07-26 10:30:00,352.63,352.72,351.37,352.71,54087.0,351.0273,351.1169,349.7731,351.107,54087.0
2024-07-26 11:00:00,352.73,353.35,352.16,352.47,53347.0,351.1269,351.7441,350.5595,350.8681,53347.0
2024-07-26 11:30:00,352.57,353.89,352.22,353.61,37606.0,350.9676,352.2816,350.6192,352.0029,37606.0
2024-07-26 12:00:00,353.77,354.73,353.57,354.7,26873.0,352.1622,353.1178,351.9631,353.0879,26873.0
2024-07-26 12:30:00,354.55,355.44,354.51,355.28,13724.0,352.9386,353.8246,352.8988,353.6653,13724.0
2024-07-26 13:00:00,355.36,355.54,355.03,355.48,16994.0,353.7449,353.9241,353.4164,353.8644,16994.0
2024-07-26 13:30:00,355.49,355.58,353.1,353.86,31202.0,353.8743,353.9639,351.4952,352.2517,31202.0
2024-07-26 14:00:00,353.78,354.24,353.32,353.5,34064.0,352.1721,352.63,351.7142,351.8934,34064.0
2024-07-26 14:30:00,353.28,353.78,352.49,352.62,48178.0,351.6744,352.1721,350.888,351.0174,48178.0
2024-07-26 15:00:00,352.51,353.69,352.16,353.47,316539.0,350.9079,352.0825,350.5595,351.8635,316539.0
2024-07-26 15:30:00,353.46,353.51,351.93,353.28,273179.0,351.8536,351.9033,350.3305,351.6744,273179.0
2024-07-29 09:30:00,355.29,356.62,354.0,356.62,94591.0,353.6752,354.9992,352.3911,354.9992,94591.0
2024-07-29 10:00:00,356.66,356.92,354.66,355.43,50593.0,355.039,355.2978,353.0481,353.8146,50593.0
2024-07-29 10:30:00,355.56,355.93,354.2,354.2,30184.0,353.944,354.3123,352.5902,352.5902,30184.0
2024-07-29 11:00:00,353.97,354.25,352.97,353.69,34974.0,352.3612,352.64,351.3658,352.0825,34974.0
2024-07-29 11:30:00,353.31,355.05,352.35,354.82,38174.0,351.7042,353.4363,350.7486,353.2074,38174.0
2024-07-29 12:00:00,354.92,356.04,354.92,355.47,28109.0,353.3069,354.4218,353.3069,353.8544,28109.0
2024-07-29 12:30:00,355.43,356.09,355.41,355.73,21311.0,353.8146,354.4716,353.7947,354.1132,21311.0
2024-07-29 13:00:00,355.58,356.28,354.89,354.89,19577.0,353.9639,354.6607,353.2771,353.2771,19577.0
2024-07-29 13:30:00,354.67,355.31,354.59,354.67,36020.0,353.0581,353.6952,352.9784,353.0581,36020.0
2024-07-29 14:00:00,354.6,354.61,353.99,354.09,23656.0,352.9884,352.9983,352.3812,352.4807,23656.0
2024-07-29 14:30:00,354.09,354.19,353.6,354.19,26429.0,352.4807,352.5802,351.9929,352.5802,26429.0
2024-07-29 15:00:00,354.11,354.65,353.89,354.45,28704.0,352.5006,353.0382,352.2816,352.8391,28704.0
2024-07-29 15:30:00,354.48,354.94,353.64,353.86,199045.0,352.8689,353.3268,352.0327,352.2517,199045.0
2024-07-30 09:30:00,355.39,355.72,353.19,353.47,55683.0,353.7748,354.1033,351.5848,351.8635,55683.0
2024-07-30 10:00:00,353.54,354.01,352.56,352.56,27589.0,351.9332,352.4011,350.9577,350.9577,27589.0
2024-07-30 10:30:00,352.73,352.75,351.48,351.48,33227.0,351.1269,351.1468,349.8826,349.8826,33227.0
2024-07-30 11:00:00,351.46,351.49,349.0,350.1,39934.0,349.8627,349.8925,347.4138,348.5088,39934.0
2024-07-30 11:30:00,349.95,350.08,348.04,348.04,39962.0,348.3595,348.4889,346.4582,346.4582,39962.0
2024-07-30 12:00:00,348.11,348.97,347.84,348.24,87482.0,346.5279,347.384,346.2591,346.6573,87482.0
2024-07-30 12:30:00,348.21,348.39,345.93,345.93,25618.0,346.6274,346.8066,344.3578,344.3578,25618.0
2024-07-30 13:00:00,346.24,347.87,345.91,347.87,24231.0,344.6664,346.289,344.3379,346.289,24231.0
2024-07-30 13:30:00,347.88,348.72,347.73,348.55,19540.0,346.2989,347.1351,346.1496,346.9659,19540.0
2024-07-30 14:00:00,348.84,349.75,348.33,349.31,32628.0,347.2546,348.1604,346.7469,347.7224,32628.0
2024-07-30 14:30:00,349.15,349.64,348.58,348.84,25718.0,347.5632,348.0509,346.9957,347.2546,25718.0
2024-07-30 15:00:00,348.82,349.04,348.18,348.83,58685.0,347.2347,347.4537,346.5976,347.2446,58685.0
2024-07-30 15:30:00,348.77,350.2,348.32,348.94,95909.0,347.1849,348.6084,346.7369,347.3541,95909.0
2024-07-31 09:30:00,356.27,356.62,354.94,356.6,60671.0,354.6508,354.9992,353.3268,354.9793,60671.0
2024-07-31 10:00:00,356.49,357.81,356.37,357.14,24874.0,354.8698,356.1838,354.7503,355.5168,24874.0
2024-07-31 10:30:00,357.37,358.37,356.68,357.39,41148.0,355.7458,356.7412,355.0589,355.7657,41148.0
2024-07-31 11:00:00,357.41,358.1,357.17,358.09,29359.0,355.7856,356.4725,355.5467,356.4625,29359.0
2024-07-31 11:30:00,358.13,358.59,357.27,357.6,36642.0,356.5023,356.9602,355.6462,355.9747,36642.0
2024-07-31 12:00:00,357.58,357.96,357.01,357.17,14754.0,355.9548,356.3331,355.3874,355.5467,14754.0
2024-07-31 12:30:00,357.07,357.25,356.74,356.81,30366.0,355.4472,355.6263,355.1187,355.1883,30366.0
2024-07-31 13:00:00,356.82,357.78,356.82,357.19,37452.0,355.1983,356.1539,355.1983,355.5666,37452.0
2024-07-31 13:30:00,357.04,357.43,355.97,356.97,23810.0,355.4173,355.8055,354.3522,355.3476,23810.0
2024-07-31 14:00:00,357.2,357.94,356.58,357.85,16614.0,355.5766,356.3132,354.9594,356.2236,16614.0
2024-07-31 14:30:00,358.07,359.51,357.4,359.35,27140.0,356.4426,357.8761,355.7757,357.7168,27140.0
2024-07-31 15:00:00,359.26,359.59,356.77,357.19,29592.0,357.6272,357.9557,355.1485,355.5666,29592.0
2024-07-31 15:30:00,356.78,359.27,356.78,358.22,555842.0,355.1585,357.6372,355.1585,356.5919,555842.0
2024-08-01 09:30:00,360.06,363.35,359.92,362.84,100194.0,358.4236,361.6986,358.2842,361.1909,100194.0
2024-08-01 10:00:00,362.66,363.03,359.03,359.03,91002.0,361.0117,361.3801,357.3982,357.3982,91002.0
2024-08-01 10:30:00,359.01,359.41,356.8,357.06,70711.0,357.3783,357.7765,355.1784,355.4372,70711.0
2024-08-01 11:00:00,357.13,357.25,355.58,355.69,49019.0,355.5069,355.6263,353.9639,354.0734,49019.0
2024-08-01 11:30:00,355.4,355.9,353.67,354.08,59585.0,353.7847,354.2825,352.0626,352.4707,59585.0
2024-08-01 12:00:00,354.03,355.59,353.7,354.07,33990.0,352.421,353.9739,352.0925,352.4608,33990.0
2024-08-01 12:30:00,353.8,353.97,352.54,353.18,33008.0,352.192,352.3612,350.9377,351.5748,33008.0
2024-08-01 13:00:00,353.05,353.15,350.94,351.6,21643.0,351.4454,351.545,349.345,350.002,21643.0
2024-08-01 13:30:00,351.36,351.62,349.61,351.62,35606.0,349.7631,350.0219,348.0211,350.0219,35606.0
2024-08-01 14:00:00,351.6,351.76,349.1,349.58,57561.0,350.002,350.1613,347.5134,347.9912,57561.0
2024-08-01 14:30:00,349.59,349.96,348.76,349.16,38573.0,348.0012,348.3695,347.1749,347.5731,38573.0
2024-08-01 15:00:00,349.08,350.75,349.07,350.69,144201.0,347.4935,349.1559,347.4835,349.0962,144201.0
2024-08-01 15:30:00,350.71,352.3,350.18,351.83,189237.0,349.1161,350.6988,348.5885,350.231,189237.0
2024-08-02 09:30:00,343.96,346.69,343.02,343.36,131763.0,342.3967,345.1143,341.461,341.7995,131763.0
2024-08-02 10:00:00,343.53,344.14,339.73,341.71,97022.0,341.9687,342.5759,338.186,340.157,97022.0
2024-08-02 10:30:00,341.61,343.15,340.16,341.13,81774.0,340.0574,341.5904,338.614,339.5796,81774.0
2024-08-02 11:00:00,341.13,342.54,340.86,342.54,49806.0,339.5796,340.9832,339.3108,340.9832,49806.0
2024-08-02 11:30:00,342.22,345.18,342.15,344.23,83915.0,340.6646,343.6112,340.595,342.6655,83915.0
2024-08-02 12:00:00,344.38,345.11,343.23,344.57,87977.0,342.8148,343.5415,341.6701,343.004,87977.0
2024-08-02 12:30:00,344.53,345.12,342.6,342.96,42820.0,342.9641,343.5515,341.0429,341.4013,42820.0
2024-08-02 13:00:00,343.21,344.08,342.7,342.7,45104.0,341.6501,342.5162,341.1425,341.1425,45104.0
2024-08-02 13:30:00,342.56,342.91,342.09,342.76,81688.0,341.0031,341.3515,340.5352,341.2022,81688.0
2024-08-02 14:00:00,342.76,343.91,341.89,343.91,47307.0,341.2022,342.347,340.3361,342.347,47307.0
2024-08-02 14:30:00,343.89,344.48,342.9,342.91,50261.0,342.3271,342.9144,341.3416,341.3515,50261.0
2024-08-02 15:00:00,343.12,344.2,342.66,343.95,52057.0,341.5606,342.6356,341.1026,342.3868,52057.0
2024-08-02 15:30:00,343.96,344.43,342.37,344.27,156897.0,342.3967,342.8646,340.814,342.7053,156897.0
2024-08-05 09:30:00,323.28,331.77,321.01,330.48,421250.0,321.8107,330.2621,319.551,328.978,421250.0
2024-08-05 10:00:00,332.35,334.09,329.68,329.68,202058.0,330.8395,332.5716,328.1816,328.1816,202058.0
2024-08-05 10:30:00,329.98,333.94,329.64,331.58,157762.0,328.4803,332.4223,328.1418,330.073,157762.0
2024-08-05 11:00:00,331.9,336.0,330.83,334.57,135141.0,330.3915,334.4729,329.3264,333.0494,135141.0
2024-08-05 11:30:00,334.36,335.89,333.74,334.52,76776.0,332.8404,334.3634,332.2232,332.9996,76776.0
2024-08-05 12:00:00,334.71,337.57,333.77,337.39,78218.0,333.1888,336.0358,332.2531,335.8566,78218.0
2024-08-05 12:30:00,337.51,337.51,332.92,333.48,68766.0,335.9761,335.9761,331.4069,331.9644,68766.0
2024-08-05 13:00:00,333.08,335.06,333.02,334.17,58730.0,331.5662,333.5372,331.5065,332.6512,58730.0
2024-08-05 13:30:00,334.46,335.35,333.77,334.0,547140.0,332.9399,333.8259,332.2531,332.482,547140.0
2024-08-05 14:00:00,334.07,334.07,332.23,333.31,88120.0,332.5517,332.5517,330.7201,331.7951,88120.0
2024-08-05 14:30:00,333.19,333.68,330.1,330.27,116928.0,331.6757,332.1635,328.5997,328.769,116928.0
2024-08-05 15:00:00,330.34,331.78,330.26,331.5,85121.0,328.8386,330.2721,328.759,329.9934,85121.0
2024-08-05 15:30:00,331.54,332.68,330.4,332.68,361313.0,330.0332,331.168,328.8984,331.168,361313.0
2024-08-06 09:30:00,334.89,335.47,331.46,334.57,263036.0,333.368,333.9453,329.9535,333.0494,263036.0
2024-08-06 10:00:00,334.52,336.68,334.07,335.77,87559.0,332.9996,335.1498,332.5517,334.244,87559.0
2024-08-06 10:30:00,335.52,338.88,335.0,338.26,211546.0,333.9951,337.3398,333.4775,336.7226,211546.0
2024-08-06 11:00:00,338.45,338.75,336.14,336.14,47831.0,336.9118,337.2104,334.6123,334.6123,47831.0
2024-08-06 11:30:00,336.18,339.09,336.18,338.95,47111.0,334.6521,337.5489,334.6521,337.4095,47111.0
2024-08-06 12:00:00,339.2,339.69,338.61,338.9,80400.0,337.6584,338.1461,337.0711,337.3597,80400.0
2024-08-06 12:30:00,339.02,340.88,338.64,340.78,92751.0,337.4792,339.3307,337.1009,339.2312,92751.0
2024-08-06 13:00:00,340.44,340.84,339.75,340.33,43563.0,338.8927,339.2909,338.2059,338.7832,43563.0
2024-08-06 13:30:00,340.45,340.72,339.7,340.37,72149.0,338.9027,339.1715,338.1561,338.8231,72149.0
2024-08-06 14:00:00,340.23,341.05,339.63,341.05,107377.0,338.6837,339.5,338.0864,339.5,107377.0
2024-08-06 14:30:00,340.95,341.66,339.95,339.95,102457.0,339.4004,340.1072,338.405,338.405,102457.0
2024-08-06 15:00:00,339.97,339.99,337.94,339.25,93646.0,338.4249,338.4448,336.4041,337.7081,93646.0
2024-08-06 15:30:00,339.33,339.57,336.01,336.03,187373.0,337.7878,338.0267,334.4829,334.5028,187373.0
2024-08-07 09:30:00,340.96,343.06,340.77,342.42,125549.0,339.4104,341.5008,339.2212,340.8637,125549.0
2024-08-07 10:00:00,342.6,343.13,340.58,340.9,90654.0,341.0429,341.5705,339.0321,339.3506,90654.0
2024-08-07 10:30:00,340.99,342.87,340.72,342.27,39444.0,339.4402,341.3117,339.1715,340.7144,39444.0
2024-08-07 11:00:00,342.4,342.77,340.85,341.36,23246.0,340.8438,341.2121,339.3009,339.8086,23246.0
2024-08-07 11:30:00,341.48,341.69,339.33,340.17,33376.0,339.928,340.1371,337.7878,338.624,33376.0
2024-08-07 12:00:00,340.19,340.19,338.37,339.83,93154.0,338.6439,338.6439,336.8321,338.2855,93154.0
2024-08-07 12:30:00,339.79,339.93,337.69,338.04,38462.0,338.2457,338.3851,336.1552,336.5036,38462.0
2024-08-07 13:00:00,338.13,338.2,335.68,336.66,69290.0,336.5932,336.6629,334.1544,335.1299,69290.0
2024-08-07 13:30:00,336.88,337.48,334.96,335.01,26628.0,335.3489,335.9462,333.4376,333.4874,26628.0
2024-08-07 14:00:00,335.21,335.49,333.41,334.6,37053.0,333.6865,333.9652,331.8947,333.0793,37053.0
2024-08-07 14:30:00,334.05,334.28,332.91,333.37,59552.0,332.5318,332.7607,331.397,331.8549,59552.0
2024-08-07 15:00:00,333.42,335.59,333.33,334.68,45524.0,331.9046,334.0648,331.8151,333.1589,45524.0
2024-08-07 15:30:00,334.63,335.18,332.43,332.92,237799.0,333.1091,333.6566,330.9191,331.4069,237799.0
2024-08-08 09:30:00,338.53,338.85,335.19,337.16,95096.0,336.9914,337.31,333.6666,335.6276,95096.0
2024-08-08 10:00:00,337.47,340.48,337.41,340.38,124158.0,335.9362,338.9326,335.8765,338.833,124158.0
2024-08-08 10:30:00,340.45,341.1,339.86,340.63,234767.0,338.9027,339.5497,338.3154,339.0819,234767.0
2024-08-08 11:00:00,340.69,340.69,339.09,340.5,69380.0,339.1416,339.1416,337.5489,338.9525,69380.0
2024-08-08 11:30:00,340.2,340.71,339.6,340.38,33066.0,338.6538,339.1615,338.0566,338.833,33066.0
2024-08-08 12:00:00,340.38,341.59,340.27,341.25,42540.0,338.833,340.0375,338.7235,339.6991,42540.0
2024-08-08 12:30:00,340.98,341.14,339.86,340.83,19206.0,339.4303,339.5896,338.3154,339.281,19206.0
2024-08-08 13:00:00,340.95,342.35,340.02,342.34,94531.0,339.4004,340.7941,338.4746,340.7841,94531.0
2024-08-08 13:30:00,342.25,342.83,342.25,342.7,49957.0,340.6945,341.2719,340.6945,341.1425,49957.0
2024-08-08 14:00:00,342.54,343.45,342.49,342.71,25897.0,340.9832,341.8891,340.9334,341.1524,25897.0
2024-08-08 14:30:00,342.78,343.2,342.12,342.56,107954.0,341.2221,341.6402,340.5651,341.0031,107954.0
2024-08-08 15:00:00,342.43,342.89,341.48,341.48,253698.0,340.8737,341.3316,339.928,339.928,253698.0
2024-08-08 15:30:00,341.42,343.04,340.89,342.88,219135.0,339.8683,341.4809,339.3407,341.3216,219135.0
2024-08-09 09:30:00,342.3,344.23,342.2,342.54,65238.0,340.7443,342.6655,340.6447,340.9832,65238.0
2024-08-09 10:00:00,342.32,344.71,341.92,343.54,50641.0,340.7642,343.1433,340.366,341.9786,50641.0
2024-08-09 10:30:00,343.48,344.7,342.6,344.23,28383.0,341.9189,343.1334,341.0429,342.6655,28383.0
2024-08-09 11:00:00,344.41,345.24,343.92,343.92,66020.0,342.8447,343.6709,342.3569,342.3569,66020.0
2024-08-09 11:30:00,343.93,344.43,343.2,343.27,21982.0,342.3669,342.8646,341.6402,341.7099,21982.0
2024-08-09 12:00:00,343.3,343.65,342.86,343.25,47354.0,341.7397,342.0881,341.3017,341.69,47354.0
2024-08-09 12:30:00,343.26,344.02,343.21,344.02,35420.0,341.6999,342.4565,341.6501,342.4565,35420.0
2024-08-09 13:00:00,344.05,346.18,344.0,346.17,51322.0,342.4863,344.6066,342.4366,344.5967,51322.0
2024-08-09 13:30:00,346.23,346.48,345.05,345.3,50153.0,344.6564,344.9053,343.4818,343.7306,50153.0
2024-08-09 14:00:00,345.3,345.66,344.58,344.93,58092.0,343.7306,344.089,343.0139,343.3623,58092.0
2024-08-09 14:30:00,345.06,345.34,344.53,345.03,21083.0,343.4917,343.7705,342.9641,343.4619,21083.0
2024-08-09 15:00:00,345.04,345.53,344.56,345.38,169055.0,343.4718,343.9596,342.994,343.8103,169055.0
2024-08-09 15:30:00,345.33,345.8,344.82,345.53,153195.0,343.7605,344.2284,343.2528,343.9596,153195.0
2024-08-12 09:30:00,346.56,347.26,344.57,344.89,143783.0,344.9849,345.6817,343.004,343.3225,143783.0
2024-08-12 10:00:00,344.88,348.12,344.77,347.72,88569.0,343.3126,346.5378,343.2031,346.1396,88569.0
2024-08-12 10:30:00,347.52,348.25,347.4,347.99,64845.0,345.9406,346.6672,345.8211,346.4084,64845.0
2024-08-12 11:00:00,348.05,348.76,345.41,346.29,37607.0,346.4681,347.1749,343.8401,344.7161,37607.0
2024-08-12 11:30:00,346.23,347.92,345.61,347.9,43981.0,344.6564,346.3387,344.0392,346.3188,43981.0
2024-08-12 12:00:00,347.92,348.02,347.18,347.49,22012.0,346.3387,346.4383,345.6021,345.9107,22012.0
2024-08-12 12:30:00,347.51,348.0,346.45,346.52,43497.0,345.9306,346.4184,344.8754,344.9451,43497.0
2024-08-12 13:00:00,346.07,347.72,346.07,347.05,21227.0,344.4971,346.1396,344.4971,345.4727,21227.0
2024-08-12 13:30:00,347.19,347.22,345.84,346.29,18662.0,345.6121,345.6419,344.2682,344.7161,18662.0
2024-08-12 14:00:00,346.43,346.82,346.13,346.45,22007.0,344.8555,345.2437,344.5569,344.8754,22007.0
2024-08-12 14:30:00,346.35,346.96,346.27,346.96,19504.0,344.7759,345.3831,344.6962,345.3831,19504.0
2024-08-12 15:00:00,346.92,346.94,346.22,346.29,17055.0,345.3433,345.3632,344.6465,344.7161,17055.0
2024-08-12 15:30:00,346.44,346.72,345.59,346.68,105842.0,344.8655,345.1442,344.0193,345.1044,105842.0
2024-08-13 09:30:00,349.42,351.77,349.42,351.44,52708.0,347.8319,350.1712,347.8319,349.8427,52708.0
2024-08-13 10:00:00,351.54,351.85,351.03,351.53,42879.0,349.9423,350.2509,349.4346,349.9323,42879.0
2024-08-13 10:30:00,351.47,352.34,350.63,352.17,19999.0,349.8726,350.7387,349.0364,350.5694,19999.0
2024-08-13 11:00:00,352.27,352.73,352.07,352.56,20999.0,350.669,351.1269,350.4699,350.9577,20999.0
2024-08-13 11:30:00,352.61,352.95,352.3,352.69,49445.0,351.0074,351.3459,350.6988,351.0871,49445.0
2024-08-13 12:00:00,352.49,353.43,352.43,353.18,38219.0,350.888,351.8237,350.8282,351.5748,38219.0
2024-08-13 12:30:00,353.14,354.25,352.95,354.24,16868.0,351.535,352.64,351.3459,352.63,16868.0
2024-08-13 13:00:00,354.3,354.42,353.98,354.18,22499.0,352.6897,352.8092,352.3712,352.5703,22499.0
2024-08-13 13:30:00,354.22,354.39,353.07,353.95,47387.0,352.6101,352.7793,351.4653,352.3413,47387.0
2024-08-13 14:00:00,353.82,354.16,353.58,354.1,38263.0,352.2119,352.5504,351.973,352.4907,38263.0
2024-08-13 14:30:00,354.1,354.53,354.0,354.46,107343.0,352.4907,352.9187,352.3911,352.849,107343.0
2024-08-13 15:00:00,354.48,354.53,353.61,354.0,28012.0,352.8689,352.9187,352.0029,352.3911,28012.0
2024-08-13 15:30:00,354.13,354.88,353.91,354.71,148194.0,352.5205,353.2671,352.3015,353.0979,148194.0
2024-08-14 09:30:00,355.38,356.18,353.55,353.87,137439.0,353.7648,354.5612,351.9432,352.2617,137439.0
2024-08-14 10:00:00,353.62,354.31,353.04,353.96,57528.0,352.0128,352.6997,351.4355,352.3513,57528.0
2024-08-14 10:30:00,354.05,354.79,352.43,354.77,25223.0,352.4409,353.1775,350.8282,353.1576,25223.0
2024-08-14 11:00:00,354.8,355.42,354.58,355.42,57683.0,353.1875,353.8047,352.9685,353.8047,57683.0
2024-08-14 11:30:00,355.57,356.95,355.47,356.95,42157.0,353.954,355.3277,353.8544,355.3277,42157.0
2024-08-14 12:00:00,356.86,356.9,354.36,354.81,45174.0,355.2381,355.2779,352.7495,353.1974,45174.0
2024-08-14 12:30:00,354.81,355.01,353.79,354.74,55875.0,353.1974,353.3965,352.1821,353.1277,55875.0
2024-08-14 13:00:00,354.57,355.33,354.54,355.05,18212.0,352.9585,353.7151,352.9287,353.4363,18212.0
2024-08-14 13:30:00,355.05,355.34,354.64,354.96,20731.0,353.4363,353.725,353.0282,353.3467,20731.0
2024-08-14 14:00:00,354.83,355.14,354.49,355.07,18277.0,353.2173,353.5259,352.8789,353.4562,18277.0
2024-08-14 14:30:00,355.04,355.5,354.87,355.5,28132.0,353.4264,353.8843,353.2572,353.8843,28132.0
2024-08-14 15:00:00,355.46,355.47,354.38,354.73,32069.0,353.8445,353.8544,352.7694,353.1178,32069.0
2024-08-14 15:30:00,354.65,356.31,354.44,355.78,75841.0,353.0382,354.6906,352.8291,354.163,75841.0
2024-08-15 09:30:00,359.53,361.14,359.01,361.14,98317.0,357.896,359.4987,357.3783,359.4987,98317.0
2024-08-15 10:00:00,361.14,361.54,359.94,361.48,83137.0,359.4987,359.8968,358.3041,359.8371,83137.0
2024-08-15 10:30:00,361.41,362.12,361.31,361.49,31152.0,359.7674,360.4742,359.6679,359.8471,31152.0
2024-08-15 11:00:00,361.56,362.15,361.46,361.79,97268.0,359.9167,360.5041,359.8172,360.1457,97268.0
2024-08-15 11:30:00,361.76,362.47,361.61,362.2,30939.0,360.1158,360.8226,359.9665,360.5538,30939.0
2024-08-15 12:00:00,362.1,362.87,362.1,362.7,31529.0,360.4543,361.2208,360.4543,361.0516,31529.0
2024-08-15 12:30:00,362.67,362.68,361.87,362.24,43145.0,361.0217,361.0317,360.2253,360.5937,43145.0
2024-08-15 13:00:00,362.24,362.5,361.93,362.28,46710.0,360.5937,360.8525,360.2851,360.6335,46710.0
2024-08-15 13:30:00,362.38,363.02,362.37,362.99,19629.0,360.733,361.3701,360.7231,361.3402,19629.0
2024-08-15 14:00:00,363.06,363.22,362.93,363.13,18549.0,361.4099,361.5692,361.2805,361.4796,18549.0
2024-08-15 14:30:00,363.17,363.26,362.97,363.26,29870.0,361.5194,361.609,361.3203,361.609,29870.0
2024-08-15 15:00:00,363.15,363.34,362.89,363.21,26875.0,361.4995,361.6887,361.2407,361.5592,26875.0
2024-08-15 15:30:00,363.06,363.42,362.3,363.24,127872.0,361.4099,361.7683,360.6534,361.5891,127872.0
2024-08-16 09:30:00,361.98,362.92,361.31,362.23,135320.0,360.3348,361.2706,359.6679,360.5837,135320.0
2024-08-16 10:00:00,362.65,363.94,362.65,363.58,52805.0,361.0018,362.2859,361.0018,361.9276,52805.0
2024-08-16 10:30:00,363.56,363.8,362.12,362.56,46880.0,361.9077,362.1466,360.4742,360.9122,46880.0
2024-08-16 11:00:00,362.44,362.9,362.14,362.62,59311.0,360.7927,361.2507,360.4941,360.9719,59311.0
2024-08-16 11:30:00,362.78,363.57,362.52,363.51,39330.0,361.1312,361.9176,360.8724,361.8579,39330.0
2024-08-16 12:00:00,363.41,364.24,363.27,364.15,61030.0,361.7583,362.5846,361.619,362.495,61030.0
2024-08-16 12:30:00,364.14,364.8,364.0,364.66,58166.0,362.485,363.142,362.3457,363.0027,58166.0
2024-08-16 13:00:00,364.71,364.71,364.19,364.48,21363.0,363.0524,363.0524,362.5348,362.8235,21363.0
2024-08-16 13:30:00,364.54,364.61,363.87,364.23,7747.0,362.8832,362.9529,362.2162,362.5746,7747.0
2024-08-16 14:00:00,364.03,364.13,363.62,364.02,17549.0,362.3755,362.4751,361.9674,362.3656,17549.0
2024-08-16 14:30:00,364.09,364.23,363.7,364.14,15541.0,362.4352,362.5746,362.047,362.485,15541.0
2024-08-16 15:00:00,364.07,364.15,363.73,363.8,27200.0,362.4153,362.495,362.0769,362.1466,27200.0
2024-08-16 15:30:00,363.73,363.91,363.18,363.66,193343.0,362.0769,362.2561,361.5294,362.0072,193343.0
2024-08-19 09:30:00,363.49,364.37,363.16,363.71,78270.0,361.838,362.714,361.5095,362.057,78270.0
2024-08-19 10:00:00,363.97,364.31,362.46,363.75,54455.0,362.3158,362.6542,360.8127,362.0968,54455.0
2024-08-19 10:30:00,363.76,364.62,363.44,364.44,39756.0,362.1067,362.9628,361.7882,362.7837,39756.0
2024-08-19 11:00:00,364.57,364.86,364.12,364.63,28731.0,362.9131,363.2018,362.4651,362.9728,28731.0
2024-08-19 11:30:00,364.71,365.1,364.3,364.31,34533.0,363.0524,363.4407,362.6443,362.6542,34533.0
2024-08-19 12:00:00,364.35,364.94,364.23,364.91,20536.0,362.6941,363.2814,362.5746,363.2515,20536.0
2024-08-19 12:30:00,364.84,365.52,364.64,365.35,39130.0,363.1818,363.8588,362.9828,363.6895,39130.0
2024-08-19 13:00:00,365.4,365.54,365.08,365.52,15350.0,363.7393,363.8787,363.4208,363.8588,15350.0
2024-08-19 13:30:00,365.37,365.83,365.36,365.8,7842.0,363.7094,364.1673,363.6995,364.1375,7842.0
2024-08-19 14:00:00,365.84,366.18,365.84,366.17,17704.0,364.1773,364.5158,364.1773,364.5058,17704.0
2024-08-19 14:30:00,366.28,366.83,366.19,366.54,47879.0,364.6153,365.1628,364.5257,364.8741,47879.0
2024-08-19 15:00:00,366.49,366.72,366.3,366.68,124053.0,364.8243,365.0533,364.6352,365.0135,124053.0
2024-08-19 15:30:00,366.65,368.08,366.44,368.08,140552.0,364.9836,366.4071,364.7746,366.4071,140552.0
2024-08-20 09:30:00,367.87,369.85,367.78,369.65,71267.0,366.1981,368.1691,366.1085,367.97,71267.0
2024-08-20 10:00:00,369.76,369.76,367.5,367.89,114922.0,368.0795,368.0795,365.8298,366.218,114922.0
2024-08-20 10:30:00,367.76,367.78,366.48,367.06,29564.0,366.0886,366.1085,364.8144,365.3918,29564.0
2024-08-20 11:00:00,367.23,367.73,367.11,367.23,55391.0,365.561,366.0587,365.4415,365.561,55391.0
2024-08-20 11:30:00,367.06,368.36,367.01,368.36,13861.0,365.3918,366.6858,365.342,366.6858,13861.0
2024-08-20 12:00:00,368.38,368.41,367.5,367.55,28960.0,366.7058,366.7356,365.8298,365.8795,28960.0
2024-08-20 12:30:00,367.69,367.83,367.07,367.07,20096.0,366.0189,366.1583,365.4017,365.4017,20096.0
2024-08-20 13:00:00,367.04,367.37,366.55,367.37,13978.0,365.3718,365.7003,364.8841,365.7003,13978.0
2024-08-20 13:30:00,367.35,367.78,367.12,367.68,20748.0,365.6804,366.1085,365.4515,366.0089,20748.0
2024-08-20 14:00:00,367.6,368.68,367.6,368.4,25205.0,365.9293,367.0044,365.9293,366.7257,25205.0
2024-08-20 14:30:00,368.4,368.61,368.01,368.37,13647.0,366.7257,366.9347,366.3374,366.6958,13647.0
2024-08-20 15:00:00,368.31,368.4,367.85,367.88,25025.0,366.6361,366.7257,366.1782,366.208,25025.0
2024-08-20 15:30:00,367.86,368.42,367.69,367.81,49290.0,366.1881,366.7456,366.0189,366.1383,49290.0
2024-08-21 09:30:00,367.84,368.94,367.68,368.84,69358.0,366.1682,367.2632,366.0089,367.1637,69358.0
2024-08-21 10:00:00,369.08,369.53,368.36,368.9,56206.0,367.4026,367.8505,366.6858,367.2234,56206.0
2024-08-21 10:30:00,369.03,370.56,367.43,368.09,50096.0,367.3528,368.8758,365.7601,366.4171,50096.0
2024-08-21 11:00:00,367.93,368.88,367.61,368.5,26196.0,366.2578,367.2035,365.9393,366.8252,26196.0
2024-08-21 11:30:00,368.4,368.57,367.49,367.75,23552.0,366.7257,366.8949,365.8198,366.0786,23552.0
2024-08-21 12:00:00,367.64,368.19,366.86,368.05,43416.0,365.9691,366.5166,365.1927,366.3773,43416.0
2024-08-21 12:30:00,368.09,368.78,368.07,368.78,37551.0,366.4171,367.1039,366.3972,367.1039,37551.0
2024-08-21 13:00:00,368.69,368.83,368.46,368.62,14399.0,367.0143,367.1537,366.7854,366.9447,14399.0
2024-08-21 13:30:00,368.56,369.17,368.56,369.17,27870.0,366.8849,367.4922,366.8849,367.4922,27870.0
2024-08-21 14:00:00,369.19,369.7,368.9,369.6,30245.0,367.5121,368.0198,367.2234,367.9202,30245.0
2024-08-21 14:30:00,369.86,370.1,369.03,369.37,37078.0,368.179,368.4179,367.3528,367.6913,37078.0
2024-08-21 15:00:00,369.3,369.36,368.02,368.81,35412.0,367.6216,367.6813,366.3474,367.1338,35412.0
2024-08-21 15:30:00,368.65,369.54,368.35,369.28,109649.0,366.9745,367.8605,366.6759,367.6017,109649.0
2024-08-22 09:30:00,371.16,371.63,370.42,371.06,52573.0,369.4731,369.941,368.7365,369.3736,52573.0
2024-08-22 10:00:00,370.93,371.13,369.44,369.84,23128.0,369.2442,369.4433,367.7609,368.1591,23128.0
2024-08-22 10:30:00,369.63,369.7,368.7,369.0,63444.0,367.9501,368.0198,367.0243,367.3229,63444.0
2024-08-22 11:00:00,369.09,369.7,367.9,367.9,23465.0,367.4125,368.0198,366.2279,366.2279,23465.0
2024-08-22 11:30:00,367.73,367.85,365.29,366.11,51477.0,366.0587,366.1782,363.6298,364.4461,51477.0
2024-08-22 12:00:00,366.09,367.95,366.06,367.87,28958.0,364.4262,366.2777,364.3963,366.1981,28958.0
2024-08-22 12:30:00,368.13,368.13,365.86,366.05,20098.0,366.4569,366.4569,364.1972,364.3863,20098.0
2024-08-22 13:00:00,366.01,366.67,365.54,366.22,15498.0,364.3465,365.0035,363.8787,364.5556,15498.0
2024-08-22 13:30:00,366.08,366.08,363.75,364.05,24789.0,364.4162,364.4162,362.0968,362.3954,24789.0
2024-08-22 14:00:00,364.13,365.18,363.92,365.18,49893.0,362.4751,363.5203,362.266,363.5203,49893.0
2024-08-22 14:30:00,365.16,365.45,364.23,364.3,14297.0,363.5004,363.7891,362.5746,362.6443,14297.0
2024-08-22 15:00:00,364.38,365.22,363.71,363.88,19049.0,362.7239,363.5601,362.057,362.2262,19049.0
2024-08-22 15:30:00,363.88,364.32,363.24,363.93,75623.0,362.2262,362.6642,361.5891,362.276,75623.0
2024-08-23 09:30:00,366.61,367.29,366.07,367.25,107107.0,364.9438,365.6207,364.4063,365.5809,107107.0
2024-08-23 10:00:00,367.34,369.7,367.34,369.44,96947.0,365.6705,368.0198,365.6705,367.7609,96947.0
2024-08-23 10:30:00,369.45,369.45,365.16,366.8,45319.0,367.7709,367.7709,363.5004,365.1329,45319.0
2024-08-23 11:00:00,366.53,368.16,365.82,367.45,40043.0,364.8642,366.4868,364.1574,365.78,40043.0
2024-08-23 11:30:00,367.7,368.33,366.61,366.61,23883.0,366.0288,366.656,364.9438,364.9438,23883.0
2024-08-23 12:00:00,366.51,366.51,365.17,365.54,42667.0,364.8443,364.8443,363.5103,363.8787,42667.0
2024-08-23 12:30:00,365.53,366.12,364.43,365.91,11311.0,363.8687,364.456,362.7737,364.247,11311.0
2024-08-23 13:00:00,365.92,366.76,365.63,366.76,15692.0,364.2569,365.0931,363.9683,365.0931,15692.0
2024-08-23 13:30:00,366.76,367.38,366.72,366.93,16494.0,365.0931,365.7103,365.0533,365.2623,16494.0
2024-08-23 14:00:00,366.81,367.35,366.68,367.24,10162.0,365.1429,365.6804,365.0135,365.5709,10162.0
2024-08-23 14:30:00,367.11,367.52,366.94,367.05,23939.0,365.4415,365.8497,365.2723,365.3818,23939.0
2024-08-23 15:00:00,367.07,368.25,366.59,368.25,21103.0,365.4017,366.5763,364.9239,366.5763,21103.0
2024-08-23 15:30:00,368.2,368.5,366.95,368.13,49973.0,366.5266,366.8252,365.2823,366.4569,49973.0
2024-08-26 09:30:00,367.88,369.09,367.52,367.59,31975.0,366.208,367.4125,365.8497,365.9193,31975.0
2024-08-26 10:00:00,367.72,367.73,365.72,365.86,60679.0,366.0488,366.0587,364.0578,364.1972,60679.0
2024-08-26 10:30:00,365.88,365.88,363.87,365.62,113970.0,364.2171,364.2171,362.2162,363.9583,113970.0
2024-08-26 11:00:00,365.7,366.21,365.33,365.93,24340.0,364.0379,364.5456,363.6696,364.2669,24340.0
2024-08-26 11:30:00,365.72,366.1,364.86,364.89,28651.0,364.0578,364.4361,363.2018,363.2316,28651.0
2024-08-26 12:00:00,364.82,366.04,364.82,366.01,38947.0,363.1619,364.3764,363.1619,364.3465,38947.0
2024-08-26 12:30:00,366.12,366.36,365.89,366.08,43665.0,364.456,364.6949,364.2271,364.4162,43665.0
2024-08-26 13:00:00,366.11,366.13,365.51,365.69,23109.0,364.4461,364.466,363.8488,364.028,23109.0
2024-08-26 13:30:00,365.58,365.79,364.31,364.56,88390.0,363.9185,364.1275,362.6542,362.9031,88390.0
2024-08-26 14:00:00,364.44,365.28,364.22,365.16,15461.0,362.7837,363.6198,362.5647,363.5004,15461.0
2024-08-26 14:30:00,365.24,365.87,365.16,365.77,16518.0,363.58,364.2072,363.5004,364.1076,16518.0
2024-08-26 15:00:00,365.72,365.92,365.4,365.45,21976.0,364.0578,364.2569,363.7393,363.7891,21976.0
2024-08-26 15:30:00,365.42,365.71,365.02,365.71,223862.0,363.7592,364.0479,363.361,364.0479,223862.0
2024-08-27 09:30:00,363.92,365.18,362.73,364.84,65146.0,362.266,363.5203,361.0814,363.1818,65146.0
2024-08-27 10:00:00,364.76,366.11,364.66,365.96,25736.0,363.1022,364.4461,363.0027,364.2968,25736.0
2024-08-27 10:30:00,366.33,366.59,366.05,366.58,21032.0,364.6651,364.9239,364.3863,364.9139,21032.0
2024-08-27 11:00:00,366.83,367.12,366.19,366.19,49705.0,365.1628,365.4515,364.5257,364.5257,49705.0
2024-08-27 11:30:00,366.02,366.03,365.26,365.87,17891.0,364.3565,364.3664,363.5999,364.2072,17891.0
2024-08-27 12:00:00,365.79,366.39,365.69,366.13,26032.0,364.1275,364.7248,364.028,364.466,26032.0
2024-08-27 12:30:00,366.19,366.42,365.56,366.05,10447.0,364.5257,364.7547,363.8986,364.3863,10447.0
2024-08-27 13:00:00,366.23,366.95,366.03,366.95,12315.0,364.5655,365.2823,364.3664,365.2823,12315.0
2024-08-27 13:30:00,367.01,367.17,366.72,367.16,7829.0,365.342,365.5013,365.0533,365.4913,7829.0
2024-08-27 14:00:00,367.19,367.19,366.67,366.86,11988.0,365.5212,365.5212,365.0035,365.1927,11988.0
2024-08-27 14:30:00,366.85,366.99,366.48,366.75,14837.0,365.1827,365.3221,364.8144,365.0832,14837.0
2024-08-27 15:00:00,366.76,366.76,366.39,366.55,33252.0,365.0931,365.0931,364.7248,364.8841,33252.0
2024-08-27 15:30:00,366.49,366.86,366.15,366.47,94676.0,364.8243,365.1927,364.4859,364.8044,94676.0
2024-08-28 09:30:00,366.67,366.69,364.75,365.2,37454.0,365.0035,365.0234,363.0923,363.5402,37454.0
2024-08-28 10:00:00,365.0,365.82,364.5,365.53,36110.0,363.3411,364.1574,362.8434,363.8687,36110.0
2024-08-28 10:30:00,365.8,365.8,363.49,363.59,18042.0,364.1375,364.1375,361.838,361.9375,18042.0
2024-08-28 11:00:00,363.12,363.28,361.14,362.15,18224.0,361.4697,361.6289,359.4987,360.5041,18224.0
2024-08-28 11:30:00,362.02,362.85,361.71,362.85,34787.0,360.3747,361.2009,360.0661,361.2009,34787.0
2024-08-28 12:00:00,362.72,362.97,361.81,362.39,29823.0,361.0715,361.3203,360.1656,360.743,29823.0
2024-08-28 12:30:00,362.4,363.4,362.27,363.4,6574.0,360.7529,361.7484,360.6235,361.7484,6574.0
2024-08-28 13:00:00,363.24,363.52,362.52,362.93,16566.0,361.5891,361.8678,360.8724,361.2805,16566.0
2024-08-28 13:30:00,362.85,363.06,360.53,360.53,16433.0,361.2009,361.4099,358.8914,358.8914,16433.0
2024-08-28 14:00:00,360.3,361.3,360.24,361.17,13165.0,358.6625,359.6579,358.6027,359.5285,13165.0
2024-08-28 14:30:00,361.11,362.81,360.88,362.81,18175.0,359.4688,361.1611,359.2398,361.1611,18175.0
2024-08-28 15:00:00,362.94,363.35,362.4,363.31,26387.0,361.2905,361.6986,360.7529,361.6588,26387.0
2024-08-28 15:30:00,363.28,363.87,362.63,362.84,130824.0,361.6289,362.2162,360.9819,361.1909,130824.0
2024-08-29 09:30:00,364.74,366.93,363.71,366.74,86827.0,363.0823,365.2623,362.057,365.0732,86827.0
2024-08-29 10:00:00,366.77,367.54,364.44,365.37,56166.0,365.1031,365.8696,362.7837,363.7094,56166.0
2024-08-29 10:30:00,365.58,367.27,365.58,366.54,32211.0,363.9185,365.6008,363.9185,364.8741,32211.0
2024-08-29 11:00:00,366.53,367.12,365.82,366.17,18496.0,364.8642,365.4515,364.1574,364.5058,18496.0
2024-08-29 11:30:00,366.13,366.49,365.98,366.22,16120.0,364.466,364.8243,364.3167,364.5556,16120.0
2024-08-29 12:00:00,366.2,367.04,366.19,366.71,35808.0,364.5357,365.3718,364.5257,365.0433,35808.0
2024-08-29 12:30:00,366.76,367.04,365.92,366.45,50449.0,365.0931,365.3718,364.2569,364.7845,50449.0
2024-08-29 13:00:00,366.27,366.31,365.66,365.79,32404.0,364.6053,364.6452,363.9981,364.1275,32404.0
2024-08-29 13:30:00,365.83,365.95,365.0,365.79,12325.0,364.1673,364.2868,363.3411,364.1275,12325.0
2024-08-29 14:00:00,365.32,365.4,363.5,363.84,23086.0,363.6597,363.7393,361.8479,362.1864,23086.0
2024-08-29 14:30:00,363.28,363.4,360.75,361.63,55368.0,361.6289,361.7484,359.1104,359.9864,55368.0
2024-08-29 15:00:00,361.75,362.45,360.95,361.98,23422.0,360.1059,360.8027,359.3095,360.3348,23422.0
2024-08-29 15:30:00,361.95,363.0,361.23,361.72,207606.0,360.305,361.3502,359.5882,360.076,207606.0
2024-08-30 09:30:00,363.91,365.02,363.66,364.97,71457.0,362.2561,363.361,362.0072,363.3113,71457.0
2024-08-30 10:00:00,365.07,365.47,363.6,364.12,31851.0,363.4108,363.809,361.9475,362.4651,31851.0
2024-08-30 10:30:00,364.21,365.02,362.75,362.96,25177.0,362.5547,363.361,361.1013,361.3104,25177.0
2024-08-30 11:00:00,362.47,363.36,362.32,362.48,37882.0,360.8226,361.7086,360.6733,360.8326,37882.0
2024-08-30 11:30:00,362.51,362.81,361.68,362.59,62247.0,360.8624,361.1611,360.0362,360.9421,62247.0
2024-08-30 12:00:00,362.55,362.91,361.74,361.81,63667.0,360.9022,361.2606,360.0959,360.1656,63667.0
2024-08-30 12:30:00,361.85,362.48,361.04,362.48,14764.0,360.2054,360.8326,359.3991,360.8326,14764.0
2024-08-30 13:00:00,362.53,363.15,362.14,362.41,41760.0,360.8823,361.4995,360.4941,360.7629,41760.0
2024-08-30 13:30:00,362.54,362.72,362.09,362.11,11506.0,360.8923,361.0715,360.4443,360.4642,11506.0
2024-08-30 14:00:00,362.14,363.07,362.01,362.78,16602.0,360.4941,361.4199,360.3647,361.1312,16602.0
2024-08-30 14:30:00,362.87,363.77,362.78,363.62,16828.0,361.2208,362.1167,361.1312,361.9674,16828.0
2024-08-30 15:00:00,363.6,364.43,363.09,364.34,191953.0,361.9475,362.7737,361.4398,362.6841,191953.0
2024-08-30 15:30:00,364.37,365.86,363.76,365.57,571128.0,362.714,364.1972,362.1067,363.9085,571128.0
2024-09-03 09:30:00,363.46,363.46,360.94,361.45,65882.0,361.8081,361.8081,359.2996,359.8072,65882.0
2024-09-03 10:00:00,361.4,361.66,359.73,360.37,125177.0,359.7575,360.0163,358.0951,358.7322,125177.0
2024-09-03 10:30:00,360.47,360.47,357.77,357.77,25213.0,358.8317,358.8317,356.144,356.144,25213.0
2024-09-03 11:00:00,357.83,359.19,357.68,358.74,15780.0,356.2037,357.5575,356.0544,357.1096,15780.0
2024-09-03 11:30:00,358.66,359.19,357.65,357.71,31302.0,357.0299,357.5575,356.0245,356.0842,31302.0
2024-09-03 12:00:00,358.04,358.5,357.46,357.56,24524.0,356.4127,356.8707,355.8354,355.9349,24524.0
2024-09-03 12:30:00,357.63,357.86,357.15,357.4,15326.0,356.0046,356.2336,355.5268,355.7757,15326.0
2024-09-03 13:00:00,357.43,358.02,357.13,357.84,15713.0,355.8055,356.3928,355.5069,356.2137,15713.0
2024-09-03 13:30:00,357.86,357.89,356.69,356.72,22580.0,356.2336,356.2634,355.0689,355.0987,22580.0
2024-09-03 14:00:00,356.71,356.72,355.19,355.28,38765.0,355.0888,355.0987,353.5757,353.6653,38765.0
2024-09-03 14:30:00,355.31,356.05,355.17,355.34,123109.0,353.6952,354.4318,353.5558,353.725,123109.0
2024-09-03 15:00:00,355.37,355.77,354.96,355.17,163611.0,353.7549,354.1531,353.3467,353.5558,163611.0
2024-09-03 15:30:00,355.17,355.32,352.91,354.75,434556.0,353.5558,353.7051,351.3061,353.1377,434556.0
2024-09-04 09:30:00,352.27,354.1,352.02,353.65,88370.0,350.669,352.4907,350.4201,352.0427,88370.0
2024-09-04 10:00:00,353.39,354.2,351.56,354.07,64935.0,351.7839,352.5902,349.9622,352.4608,64935.0
2024-09-04 10:30:00,354.07,355.79,354.03,355.78,88996.0,352.4608,354.173,352.421,354.163,88996.0
2024-09-04 11:00:00,355.79,356.28,354.29,354.29,72561.0,354.173,354.6607,352.6798,352.6798,72561.0
2024-09-04 11:30:00,354.33,354.63,353.7,354.21,120615.0,352.7196,353.0182,352.0925,352.6002,120615.0
2024-09-04 12:00:00,354.28,355.0,353.81,354.74,37924.0,352.6698,353.3866,352.202,353.1277,37924.0
2024-09-04 12:30:00,354.85,355.65,354.4,355.09,26101.0,353.2372,354.0336,352.7893,353.4762,26101.0
2024-09-04 13:00:00,355.05,355.2,354.39,354.39,14171.0,353.4363,353.5857,352.7793,352.7793,14171.0
2024-09-04 13:30:00,354.32,354.85,354.29,354.3,14868.0,352.7097,353.2372,352.6798,352.6897,14868.0
2024-09-04 14:00:00,354.3,354.6,353.84,354.37,27051.0,352.6897,352.9884,352.2318,352.7594,27051.0
2024-09-04 14:30:00,354.23,354.63,353.04,353.08,28187.0,352.6201,353.0182,351.4355,351.4753,28187.0
2024-09-04 15:00:00,353.07,353.45,352.54,353.45,41488.0,351.4653,351.8436,350.9377,351.8436,41488.0
2024-09-04 15:30:00,353.54,354.65,353.16,353.57,224755.0,351.9332,353.0382,351.5549,351.9631,224755.0
2024-09-05 09:30:00,352.58,356.19,352.58,355.88,87959.0,350.9776,354.5712,350.9776,354.2626,87959.0
2024-09-05 10:00:00,356.42,357.72,355.51,357.03,86105.0,354.8001,356.0942,353.8942,355.4073,86105.0
2024-09-05 10:30:00,357.11,357.48,354.83,354.83,26491.0,355.487,355.8553,353.2173,353.2173,26491.0
2024-09-05 11:00:00,354.71,354.84,352.7,352.77,55511.0,353.0979,353.2273,351.097,351.1667,55511.0
2024-09-05 11:30:00,352.81,353.16,352.34,352.51,46865.0,351.2065,351.5549,350.7387,350.9079,46865.0
2024-09-05 12:00:00,352.72,353.64,352.59,353.63,39205.0,351.1169,352.0327,350.9875,352.0228,39205.0
2024-09-05 12:30:00,353.7,354.0,353.29,353.48,118337.0,352.0925,352.3911,351.6843,351.8735,118337.0
2024-09-05 13:00:00,353.54,353.78,352.82,352.82,8326.0,351.9332,352.1721,351.2165,351.2165,8326.0
2024-09-05 13:30:00,352.67,354.99,352.67,354.98,31888.0,351.0672,353.3766,351.0672,353.3667,31888.0
2024-09-05 14:00:00,355.07,355.16,354.36,354.53,46645.0,353.4562,353.5458,352.7495,352.9187,46645.0
2024-09-05 14:30:00,354.54,355.28,354.48,354.52,39414.0,352.9287,353.6653,352.8689,352.9087,39414.0
2024-09-05 15:00:00,354.49,354.54,353.0,353.91,22856.0,352.8789,352.9287,351.3957,352.3015,22856.0
2024-09-05 15:30:00,354.02,354.69,353.0,354.23,242378.0,352.411,353.078,351.3957,352.6201,242378.0
2024-09-06 09:30:00,354.8,355.34,351.56,351.56,108930.0,353.1875,353.725,349.9622,349.9622,108930.0
2024-09-06 10:00:00,351.15,352.12,349.41,349.43,85347.0,349.5541,350.5197,347.822,347.8419,85347.0
2024-09-06 10:30:00,349.4,349.68,346.88,347.26,86068.0,347.812,348.0907,345.3035,345.6817,86068.0
2024-09-06 11:00:00,347.31,349.37,346.32,346.71,71535.0,345.7315,347.7822,344.746,345.1342,71535.0
2024-09-06 11:30:00,346.86,347.62,345.82,346.13,65643.0,345.2836,346.0401,344.2483,344.5569,65643.0
2024-09-06 12:00:00,346.12,346.39,345.63,345.64,65411.0,344.5469,344.8157,344.0591,344.0691,65411.0
2024-09-06 12:30:00,345.76,346.54,345.39,345.79,64492.0,344.1886,344.965,343.8202,344.2184,64492.0
2024-09-06 13:00:00,345.75,347.44,345.59,346.61,55828.0,344.1786,345.8609,344.0193,345.0347,55828.0
2024-09-06 13:30:00,346.44,346.59,345.66,346.13,99474.0,344.8655,345.0148,344.089,344.5569,99474.0
2024-09-06 14:00:00,346.3,346.31,345.3,345.73,39186.0,344.7261,344.7361,343.7306,344.1587,39186.0
2024-09-06 14:30:00,345.73,346.46,345.5,346.32,359279.0,344.1587,344.8854,343.9297,344.746,359279.0
2024-09-06 15:00:00,346.32,347.37,346.32,347.07,37694.0,344.746,345.7912,344.746,345.4926,37694.0
2024-09-06 15:30:00,346.97,347.34,345.59,346.21,260402.0,345.3931,345.7614,344.0193,344.6365,260402.0
2024-09-09 09:30:00,349.3,350.47,349.14,350.24,65239.0,347.7125,348.8772,347.5532,348.6482,65239.0
2024-09-09 10:00:00,350.13,350.89,348.96,349.16,125943.0,348.5387,349.2952,347.374,347.5731,125943.0
2024-09-09 10:30:00,348.96,348.96,347.19,347.19,90665.0,347.374,347.374,345.6121,345.6121,90665.0
2024-09-09 11:00:00,347.02,347.99,346.87,347.98,33762.0,345.4428,346.4084,345.2935,346.3985,33762.0
2024-09-09 11:30:00,348.09,349.62,348.07,349.62,33094.0,346.508,348.031,346.4881,348.031,33094.0
2024-09-09 12:00:00,349.62,350.19,349.41,350.1,33209.0,348.031,348.5984,347.822,348.5088,33209.0
2024-09-09 12:30:00,350.07,350.72,350.06,350.51,42125.0,348.479,349.126,348.469,348.917,42125.0
2024-09-09 13:00:00,350.66,350.91,350.34,350.66,28874.0,349.0663,349.3152,348.7477,349.0663,28874.0
2024-09-09 13:30:00,350.64,350.64,349.15,349.15,16694.0,349.0464,349.0464,347.5632,347.5632,16694.0
2024-09-09 14:00:00,349.23,349.24,348.36,348.48,30585.0,347.6428,347.6527,346.7767,346.8962,30585.0
2024-09-09 14:30:00,348.16,348.81,347.88,348.62,35452.0,346.5776,347.2247,346.2989,347.0356,35452.0
2024-09-09 15:00:00,348.52,349.14,348.13,349.11,103495.0,346.936,347.5532,346.5478,347.5233,103495.0
2024-09-09 15:30:00,349.12,350.4,349.01,350.37,326227.0,347.5333,348.8075,347.4238,348.7776,326227.0
2024-09-10 09:30:00,351.77,353.52,351.67,352.39,161492.0,350.1712,351.9133,350.0717,350.7884,161492.0
2024-09-10 10:00:00,352.71,353.24,351.07,352.84,34319.0,351.107,351.6346,349.4744,351.2364,34319.0
2024-09-10 10:30:00,352.7,352.72,350.64,351.48,21313.0,351.097,351.1169,349.0464,349.8826,21313.0
2024-09-10 11:00:00,351.5,352.65,351.24,352.51,27606.0,349.9025,351.0472,349.6437,350.9079,27606.0
2024-09-10 11:30:00,352.72,352.79,349.76,349.77,33019.0,351.1169,351.1866,348.1704,348.1803,33019.0
2024-09-10 12:00:00,349.59,350.26,349.34,350.06,65683.0,348.0012,348.6681,347.7523,348.469,65683.0
2024-09-10 12:30:00,349.9,351.3,349.9,350.84,23922.0,348.3097,349.7034,348.3097,349.2455,23922.0
2024-09-10 13:00:00,350.81,352.4,350.76,351.78,70371.0,349.2156,350.7984,349.1658,350.1812,70371.0
2024-09-10 13:30:00,351.85,352.56,351.84,352.44,13030.0,350.2509,350.9577,350.2409,350.8382,13030.0
2024-09-10 14:00:00,352.53,353.48,352.53,353.23,16310.0,350.9278,351.8735,350.9278,351.6246,16310.0
2024-09-10 14:30:00,353.23,353.54,353.07,353.22,26229.0,351.6246,351.9332,351.4653,351.6147,26229.0
2024-09-10 15:00:00,353.22,353.67,353.12,353.61,33414.0,351.6147,352.0626,351.5151,352.0029,33414.0
2024-09-10 15:30:00,353.58,353.89,353.14,353.65,129785.0,351.973,352.2816,351.535,352.0427,129785.0
2024-09-11 09:30:00,354.55,354.88,352.75,353.1,59957.0,352.9386,353.2671,351.1468,351.4952,59957.0
2024-09-11 10:00:00,352.5,353.18,350.39,350.65,37981.0,350.8979,351.5748,348.7975,349.0563,37981.0
2024-09-11 10:30:00,350.27,350.34,348.81,349.89,54545.0,348.6781,348.7477,347.2247,348.2998,54545.0
2024-09-11 11:00:00,349.4,351.23,349.24,350.96,36191.0,347.812,349.6337,347.6527,349.3649,36191.0
2024-09-11 11:30:00,350.86,353.18,350.86,351.96,31769.0,349.2654,351.5748,349.2654,350.3604,31769.0
2024-09-11 12:00:00,352.91,354.95,352.91,354.95,40879.0,351.3061,353.3368,351.3061,353.3368,40879.0
2024-09-11 12:30:00,355.22,355.26,354.43,354.85,10930.0,353.6056,353.6454,352.8192,353.2372,10930.0
2024-09-11 13:00:00,355.09,356.48,355.05,356.48,8043.0,353.4762,354.8598,353.4363,354.8598,8043.0
2024-09-11 13:30:00,356.48,357.94,356.32,357.32,16186.0,354.8598,356.3132,354.7006,355.696,16186.0
2024-09-11 14:00:00,357.39,358.69,357.31,358.59,20737.0,355.7657,357.0598,355.6861,356.9602,20737.0
2024-09-11 14:30:00,358.64,359.51,358.31,358.65,41981.0,357.01,357.8761,356.6815,357.02,41981.0
2024-09-11 15:00:00,358.55,360.04,358.44,360.02,31624.0,356.9204,358.4037,356.8109,358.3837,31624.0
2024-09-11 15:30:00,359.99,361.78,359.2,361.02,184796.0,358.3539,360.1357,357.5675,359.3792,184796.0
2024-09-12 09:30:00,361.74,362.17,360.53,361.45,78706.0,360.0959,360.524,358.8914,359.8072,78706.0
2024-09-12 10:00:00,361.69,363.3,361.29,363.11,42732.0,360.0462,361.6488,359.648,361.4597,42732.0
2024-09-12 10:30:00,363.12,363.43,361.77,361.99,28208.0,361.4697,361.7782,360.1258,360.3448,28208.0
2024-09-12 11:00:00,361.99,363.75,361.99,362.31,34346.0,360.3448,362.0968,360.3448,360.6633,34346.0
2024-09-12 11:30:00,362.31,362.59,361.45,361.76,26561.0,360.6633,360.9421,359.8072,360.1158,26561.0
2024-09-12 12:00:00,361.75,362.81,361.66,362.7,35447.0,360.1059,361.1611,360.0163,361.0516,35447.0
2024-09-12 12:30:00,362.9,364.0,362.38,363.95,13065.0,361.2507,362.3457,360.733,362.2959,13065.0
2024-09-12 13:00:00,364.01,364.74,363.87,364.62,16022.0,362.3556,363.0823,362.2162,362.9628,16022.0
2024-09-12 13:30:00,364.57,365.6,364.37,365.59,28174.0,362.9131,363.9384,362.714,363.9284,28174.0
2024-09-12 14:00:00,365.6,365.81,365.13,365.65,23440.0,363.9384,364.1474,363.4705,363.9882,23440.0
2024-09-12 14:30:00,365.61,365.86,363.81,365.47,27789.0,363.9483,364.1972,362.1565,363.809,27789.0
2024-09-12 15:00:00,365.41,365.53,365.0,365.28,16612.0,363.7493,363.8687,363.3411,363.6198,16612.0
2024-09-12 15:30:00,365.25,365.55,364.6,365.2,221839.0,363.59,363.8886,362.9429,363.5402,221839.0
2024-09-13 09:30:00,365.38,366.54,365.07,366.17,64930.0,363.7194,364.8741,363.4108,364.5058,64930.0
2024-09-13 10:00:00,366.12,367.08,365.43,366.05,38029.0,364.456,365.4117,363.7692,364.3863,38029.0
2024-09-13 10:30:00,365.98,367.21,365.17,366.65,19082.0,364.3167,365.5411,363.5103,364.9836,19082.0
2024-09-13 11:00:00,366.91,367.38,366.86,367.03,10860.0,365.2424,365.7103,365.1927,365.3619,10860.0
2024-09-13 11:30:00,367.09,367.43,366.69,367.3,24375.0,365.4216,365.7601,365.0234,365.6307,24375.0
2024-09-13 12:00:00,367.33,367.68,366.45,366.62,31882.0,365.6605,366.0089,364.7845,364.9538,31882.0
2024-09-13 12:30:00,366.67,367.25,366.28,367.25,9428.0,365.0035,365.5809,364.6153,365.5809,9428.0
2024-09-13 13:00:00,367.31,367.75,367.3,367.63,9149.0,365.6406,366.0786,365.6307,365.9592,9149.0
2024-09-13 13:30:00,367.72,367.88,367.29,367.57,15480.0,366.0488,366.208,365.6207,365.8994,15480.0
2024-09-13 14:00:00,367.42,367.78,366.54,366.7,30435.0,365.7501,366.1085,364.8741,365.0334,30435.0
2024-09-13 14:30:00,366.65,366.92,366.38,366.62,15893.0,364.9836,365.2524,364.7148,364.9538,15893.0
2024-09-13 15:00:00,366.59,366.97,366.28,366.84,17113.0,364.9239,365.3022,364.6153,365.1728,17113.0
2024-09-13 15:30:00,366.89,367.17,366.47,366.77,90416.0,365.2225,365.5013,364.8044,365.1031,90416.0
2024-09-16 09:30:00,364.87,365.87,363.13,365.34,74287.0,363.2117,364.2072,361.4796,363.6796,74287.0
2024-09-16 10:00:00,365.22,366.0,364.72,364.8,74725.0,363.5601,364.3366,363.0624,363.142,74725.0
2024-09-16 10:30:00,364.74,364.74,363.52,363.97,27489.0,363.0823,363.0823,361.8678,362.3158,27489.0
2024-09-16 11:00:00,363.92,365.29,363.7,364.9,48667.0,362.266,363.6298,362.047,363.2416,48667.0
2024-09-16 11:30:00,364.85,365.14,364.03,364.65,41985.0,363.1918,363.4805,362.3755,362.9927,41985.0
2024-09-16 12:00:00,364.75,364.77,363.81,364.61,29239.0,363.0923,363.1122,362.1565,362.9529,29239.0
2024-09-16 12:30:00,364.74,364.83,364.17,364.78,9321.0,363.0823,363.1719,362.5149,363.1221,9321.0
2024-09-16 13:00:00,364.81,365.1,364.52,364.92,32686.0,363.152,363.4407,362.8633,363.2615,32686.0
2024-09-16 13:30:00,364.99,365.83,364.99,365.77,81405.0,363.3312,364.1673,363.3312,364.1076,81405.0
2024-09-16 14:00:00,365.77,365.85,365.35,365.75,125034.0,364.1076,364.1873,363.6895,364.0877,125034.0
2024-09-16 14:30:00,365.72,365.77,365.01,365.61,150468.0,364.0578,364.1076,363.3511,363.9483,150468.0
2024-09-16 15:00:00,365.6,365.6,364.97,365.17,40419.0,363.9384,363.9384,363.3113,363.5103,40419.0
2024-09-16 15:30:00,365.17,365.89,365.13,365.65,110883.0,363.5103,364.2271,363.4705,363.9882,110883.0
2024-09-17 09:30:00,367.94,368.35,366.84,367.54,94897.0,366.2678,366.6759,365.1728,365.8696,94897.0
2024-09-17 10:00:00,367.56,368.43,367.36,368.13,25170.0,365.8895,366.7555,365.6904,366.4569,25170.0
2024-09-17 10:30:00,368.14,369.01,367.33,367.65,32136.0,366.4668,367.3329,365.6605,365.9791,32136.0
2024-09-17 11:00:00,367.68,368.32,367.46,367.53,31421.0,366.0089,366.646,365.7899,365.8596,31421.0
2024-09-17 11:30:00,367.53,367.65,367.16,367.54,19525.0,365.8596,365.9791,365.4913,365.8696,19525.0
2024-09-17 12:00:00,367.65,367.74,365.52,366.22,30566.0,365.9791,366.0687,363.8588,364.5556,30566.0
2024-09-17 12:30:00,365.98,366.25,364.53,365.19,16699.0,364.3167,364.5854,362.8732,363.5303,16699.0
2024-09-17 13:00:00,365.23,366.17,365.0,366.08,12303.0,363.5701,364.5058,363.3411,364.4162,12303.0
2024-09-17 13:30:00,365.92,365.93,364.29,365.78,19615.0,364.2569,364.2669,362.6343,364.1176,19615.0
2024-09-17 14:00:00,365.8,366.19,365.62,365.84,14975.0,364.1375,364.5257,363.9583,364.1773,14975.0
2024-09-17 14:30:00,365.72,365.97,364.94,365.33,33997.0,364.0578,364.3067,363.2814,363.6696,33997.0
2024-09-17 15:00:00,365.29,365.73,365.03,365.57,31583.0,363.6298,364.0678,363.371,363.9085,31583.0
2024-09-17 15:30:00,365.5,366.12,365.28,366.12,61172.0,363.8388,364.456,363.6198,364.456,61172.0
2024-09-18 09:30:00,367.48,367.48,365.62,366.3,148602.0,365.8098,365.8098,363.9583,364.6352,148602.0
2024-09-18 10:00:00,366.41,366.56,365.42,366.4,113307.0,364.7447,364.894,363.7592,364.7348,113307.0
2024-09-18 10:30:00,366.34,366.88,365.94,366.25,15951.0,364.675,365.2126,364.2768,364.5854,15951.0
2024-09-18 11:00:00,366.29,366.53,365.4,365.74,12551.0,364.6253,364.8642,363.7393,364.0778,12551.0
2024-09-18 11:30:00,365.73,365.73,364.52,364.66,65113.0,364.0678,364.0678,362.8633,363.0027,65113.0
2024-09-18 12:00:00,364.5,366.17,364.5,366.16,38117.0,362.8434,364.5058,362.8434,364.4958,38117.0
2024-09-18 12:30:00,366.15,366.79,365.92,366.66,20294.0,364.4859,365.123,364.2569,364.9936,20294.0
2024-09-18 13:00:00,366.67,366.72,366.07,366.63,45307.0,365.0035,365.0533,364.4063,364.9637,45307.0
2024-09-18 13:30:00,366.85,367.05,366.07,366.4,24973.0,365.1827,365.3818,364.4063,364.7348,24973.0
2024-09-18 14:00:00,365.74,370.13,365.07,368.51,61201.0,364.0778,368.4478,363.4108,366.8352,61201.0
2024-09-18 14:30:00,368.61,369.58,366.89,367.13,70088.0,366.9347,367.9003,365.2225,365.4614,70088.0
2024-09-18 15:00:00,367.06,368.13,364.98,367.65,48711.0,365.3918,366.4569,363.3212,365.9791,48711.0
2024-09-18 15:30:00,367.77,368.02,364.57,364.83,237608.0,366.0985,366.3474,362.9131,363.1719,237608.0
2024-09-19 09:30:00,372.71,373.13,371.41,372.2,72207.0,371.0161,371.4342,369.722,370.5084,72207.0
2024-09-19 10:00:00,372.36,374.24,372.13,374.24,68023.0,370.6677,372.5391,370.4387,372.5391,68023.0
2024-09-19 10:30:00,374.3,374.57,372.71,372.71,81037.0,372.5988,372.8676,371.0161,371.0161,81037.0
2024-09-19 11:00:00,372.79,374.1,372.62,373.99,18981.0,371.0957,372.3998,370.9265,372.2903,18981.0
2024-09-19 11:30:00,374.06,374.18,373.21,373.39,40699.0,372.3599,372.4794,371.5138,371.693,40699.0
2024-09-19 12:00:00,373.36,374.48,373.35,374.33,23087.0,371.6631,372.778,371.6532,372.6287,23087.0
2024-09-19 12:30:00,374.39,374.45,374.0,374.0,6470.0,372.6884,372.7482,372.3002,372.3002,6470.0
2024-09-19 13:00:00,374.19,374.4,373.87,374.11,11830.0,372.4893,372.6984,372.1708,372.4097,11830.0
2024-09-19 13:30:00,374.27,374.83,374.14,374.73,10269.0,372.569,373.1264,372.4396,373.0269,10269.0
2024-09-19 14:00:00,374.67,374.83,373.54,374.34,14882.0,372.9672,373.1264,371.8423,372.6387,14882.0
2024-09-19 14:30:00,374.3,374.33,373.52,374.14,38942.0,372.5988,372.6287,371.8224,372.4396,38942.0
2024-09-19 15:00:00,374.26,374.26,373.26,373.69,34078.0,372.559,372.559,371.5636,371.9916,34078.0
2024-09-19 15:30:00,373.63,374.28,373.1,373.59,111113.0,371.9319,372.5789,371.4043,371.8921,111113.0
2024-09-20 09:30:00,373.03,374.13,372.88,372.88,53436.0,371.3346,372.4296,371.1853,371.1853,53436.0
2024-09-20 10:00:00,372.88,373.17,372.41,372.8,26372.0,371.1853,371.474,370.7174,371.1057,26372.0
2024-09-20 10:30:00,372.7,373.0,371.75,371.93,36373.0,371.0061,371.3048,370.0604,370.2396,36373.0
2024-09-20 11:00:00,371.72,371.75,370.64,371.34,14749.0,370.0306,370.0604,368.9555,369.6523,14749.0
2024-09-20 11:30:00,371.37,372.66,371.33,372.63,22342.0,369.6822,370.9663,369.6423,370.9364,22342.0
2024-09-20 12:00:00,372.45,373.46,372.42,373.39,28814.0,370.7573,371.7627,370.7274,371.693,28814.0
2024-09-20 12:30:00,373.38,373.61,373.1,373.38,8252.0,371.683,371.912,371.4043,371.683,8252.0
2024-09-20 13:00:00,373.4,373.48,372.97,373.13,12022.0,371.7029,371.7826,371.2749,371.4342,12022.0
2024-09-20 13:30:00,373.13,373.55,372.85,372.95,10029.0,371.4342,371.8523,371.1554,371.255,10029.0
2024-09-20 14:00:00,372.94,372.95,371.95,372.24,18713.0,371.245,371.255,370.2595,370.5482,18713.0
2024-09-20 14:30:00,372.13,373.09,371.84,373.01,235891.0,370.4387,371.3943,370.15,371.3147,235891.0
2024-09-20 15:00:00,373.0,373.69,372.68,373.54,28873.0,371.3048,371.9916,370.9862,371.8423,28873.0
2024-09-20 15:30:00,373.51,374.24,372.78,372.94,156866.0,371.8124,372.5391,371.0858,371.245,156866.0
2024-09-23 09:30:00,373.57,373.83,372.58,373.17,79690.0,371.8722,372.131,370.8867,371.474,79690.0
2024-09-23 10:00:00,373.0,374.2,372.83,373.81,64895.0,371.3048,372.4993,371.1355,372.1111,64895.0
2024-09-23 10:30:00,373.78,374.13,373.09,373.82,53822.0,372.0812,372.4296,371.3943,372.121,53822.0
2024-09-23 11:00:00,373.69,373.77,372.97,373.7,24528.0,371.9916,372.0713,371.2749,372.0016,24528.0
2024-09-23 11:30:00,373.74,374.25,373.71,373.95,46200.0,372.0414,372.5491,372.0115,372.2504,46200.0
2024-09-23 12:00:00,373.82,373.92,372.86,373.26,177785.0,372.121,372.2206,371.1654,371.5636,177785.0
2024-09-23 12:30:00,373.26,373.5,372.83,373.08,41167.0,371.5636,371.8025,371.1355,371.3844,41167.0
2024-09-23 13:00:00,372.92,373.11,372.5,372.9,25725.0,371.2251,371.4143,370.807,371.2052,25725.0
2024-09-23 13:30:00,372.9,373.51,372.81,373.51,18141.0,371.2052,371.8124,371.1156,371.8124,18141.0
2024-09-23 14:00:00,373.5,373.7,373.18,373.37,41829.0,371.8025,372.0016,371.4839,371.6731,41829.0
2024-09-23 14:30:00,373.39,373.79,373.35,373.71,48080.0,371.693,372.0912,371.6532,372.0115,48080.0
2024-09-23 15:00:00,373.65,373.79,373.29,373.66,46944.0,371.9518,372.0912,371.5934,371.9618,46944.0
2024-09-23 15:30:00,373.63,373.81,373.21,373.43,208434.0,371.9319,372.1111,371.5138,371.7328,208434.0
2024-09-24 09:30:00,374.46,374.73,372.81,373.0,48809.0,372.7581,373.0269,371.1156,371.3048,48809.0
2024-09-24 10:00:00,372.82,372.82,371.12,371.37,49010.0,371.1256,371.1256,369.4333,369.6822,49010.0
2024-09-24 10:30:00,371.43,372.77,370.77,372.75,50470.0,369.7419,371.0758,369.0849,371.0559,50470.0
2024-09-24 11:00:00,372.74,373.62,372.65,373.53,46886.0,371.0459,371.9219,370.9563,371.8323,46886.0
2024-09-24 11:30:00,373.51,375.3,373.51,374.77,48199.0,371.8124,373.5943,371.8124,373.0667,48199.0
2024-09-24 12:00:00,375.04,375.23,374.63,374.85,45438.0,373.3355,373.5246,372.9273,373.1463,45438.0
2024-09-24 12:30:00,374.94,375.33,374.5,374.5,24898.0,373.2359,373.6242,372.7979,372.7979,24898.0
2024-09-24 13:00:00,374.46,374.99,374.45,374.74,15392.0,372.7581,373.2857,372.7482,373.0368,15392.0
2024-09-24 13:30:00,374.84,375.11,374.74,374.75,41221.0,373.1364,373.4052,373.0368,373.0468,41221.0
2024-09-24 14:00:00,374.73,374.92,374.36,374.52,17082.0,373.0269,373.216,372.6586,372.8178,17082.0
2024-09-24 14:30:00,374.41,374.68,374.02,374.53,19312.0,372.7083,372.9771,372.3201,372.8278,19312.0
2024-09-24 15:00:00,374.48,374.68,374.41,374.52,39819.0,372.778,372.9771,372.7083,372.8178,39819.0
2024-09-24 15:30:00,374.5,375.19,374.35,375.09,294562.0,372.7979,373.4848,372.6486,373.3853,294562.0
2024-09-25 09:30:00,374.14,375.85,374.14,375.84,75869.0,372.9934,374.6982,372.9934,374.6882,75869.0
2024-09-25 10:00:00,375.94,376.25,375.63,375.77,34199.0,374.7879,375.0969,374.4788,374.6184,34199.0
2024-09-25 10:30:00,375.4,376.04,375.39,375.85,13098.0,374.2495,374.8876,374.2396,374.6982,13098.0
2024-09-25 11:00:00,375.67,375.97,375.19,375.19,20227.0,374.5187,374.8178,374.0402,374.0402,20227.0
2024-09-25 11:30:00,375.15,375.81,374.75,375.04,38739.0,374.0003,374.6583,373.6015,373.8906,38739.0
2024-09-25 12:00:00,375.03,375.27,374.65,375.22,78708.0,373.8807,374.1199,373.5018,374.0701,78708.0
2024-09-25 12:30:00,375.22,375.27,374.71,374.81,93213.0,374.0701,374.1199,373.5616,373.6613,93213.0
2024-09-25 13:00:00,374.7,374.95,374.15,374.87,106940.0,373.5517,373.8009,373.0034,373.7212,106940.0
2024-09-25 13:30:00,374.85,375.11,374.12,375.05,141652.0,373.7012,373.9604,372.9735,373.9006,141652.0
2024-09-25 14:00:00,375.05,375.08,374.16,374.93,24523.0,373.9006,373.9305,373.0133,373.781,24523.0
2024-09-25 14:30:00,374.95,375.08,374.72,374.95,58617.0,373.8009,373.9305,373.5716,373.8009,58617.0
2024-09-25 15:00:00,374.89,375.09,374.61,374.78,340267.0,373.7411,373.9405,373.462,373.6314,340267.0
2024-09-25 15:30:00,374.75,375.04,374.6,375.01,156641.0,373.6015,373.8906,373.452,373.8607,156641.0
2024-09-26 09:30:00,378.96,379.02,377.19,377.62,55799.0,377.7986,377.8584,376.034,376.4627,55799.0
2024-09-26 10:00:00,377.73,377.76,376.25,376.32,31484.0,376.5724,376.6023,375.0969,375.1667,31484.0
2024-09-26 10:30:00,376.36,376.74,374.17,374.3,40305.0,375.2066,375.5854,373.0233,373.1529,40305.0
2024-09-26 11:00:00,374.27,375.56,373.83,374.93,51564.0,373.123,374.409,372.6843,373.781,51564.0
2024-09-26 11:30:00,374.61,376.02,374.46,375.93,35650.0,373.462,374.8676,373.3124,374.7779,35650.0
2024-09-26 12:00:00,375.95,375.95,374.58,374.73,52067.0,374.7978,374.7978,373.432,373.5816,52067.0
2024-09-26 12:30:00,374.73,374.83,374.37,374.52,19855.0,373.5816,373.6813,373.2227,373.3722,19855.0
2024-09-26 13:00:00,374.45,374.64,373.51,374.28,18063.0,373.3024,373.4919,372.3653,373.133,18063.0
2024-09-26 13:30:00,374.31,375.02,374.31,374.73,24545.0,373.1629,373.8707,373.1629,373.5816,24545.0
2024-09-26 14:00:00,374.88,375.82,374.79,375.79,36537.0,373.7311,374.6682,373.6414,374.6383,36537.0
2024-09-26 14:30:00,375.77,375.82,375.32,375.63,101549.0,374.6184,374.6682,374.1698,374.4788,101549.0
2024-09-26 15:00:00,375.59,375.98,375.35,375.66,40929.0,374.4389,374.8278,374.1997,374.5087,40929.0
2024-09-26 15:30:00,375.75,375.93,375.36,375.67,138633.0,374.5985,374.7779,374.2097,374.5187,138633.0
2024-09-27 09:30:00,376.25,376.25,374.95,375.25,46899.0,375.0969,375.0969,373.8009,374.1,46899.0
2024-09-27 10:00:00,375.37,375.95,374.69,375.34,45037.0,374.2196,374.7978,373.5417,374.1897,45037.0
2024-09-27 10:30:00,375.28,375.31,374.49,375.07,16146.0,374.1299,374.1598,373.3423,373.9205,16146.0
2024-09-27 11:00:00,374.93,374.94,373.72,374.08,29936.0,373.781,373.7909,372.5747,372.9336,29936.0
2024-09-27 11:30:00,373.92,374.25,373.51,373.6,27105.0,372.7741,373.1031,372.3653,372.455,27105.0
2024-09-27 12:00:00,373.59,373.9,373.2,373.9,57569.0,372.4451,372.7541,372.0563,372.7541,57569.0
2024-09-27 12:30:00,373.9,374.05,373.75,373.94,8213.0,372.7541,372.9037,372.6046,372.794,8213.0
2024-09-27 13:00:00,374.18,374.36,373.51,373.51,29406.0,373.0333,373.2127,372.3653,372.3653,29406.0
2024-09-27 13:30:00,373.54,374.18,373.35,374.18,30123.0,372.3952,373.0333,372.2058,373.0333,30123.0
2024-09-27 14:00:00,374.27,374.51,373.03,373.03,41793.0,373.123,373.3623,371.8868,371.8868,41793.0
2024-09-27 14:30:00,373.09,373.97,372.76,373.83,22442.0,371.9466,372.8239,371.6176,372.6843,22442.0
2024-09-27 15:00:00,373.86,373.93,373.38,373.73,28028.0,372.7143,372.784,372.2357,372.5846,28028.0
2024-09-27 15:30:00,373.73,374.02,373.46,373.61,350379.0,372.5846,372.8738,372.3155,372.465,350379.0
2024-09-30 09:30:00,372.81,374.62,372.47,373.31,53214.0,371.6675,373.4719,371.3285,372.1659,53214.0
2024-09-30 10:00:00,373.3,373.54,372.24,373.08,58764.0,372.156,372.3952,371.0992,371.9366,58764.0
2024-09-30 10:30:00,373.23,373.58,372.96,373.06,38142.0,372.0862,372.4351,371.817,371.9167,38142.0
2024-09-30 11:00:00,373.03,374.03,373.0,374.03,46095.0,371.8868,372.8837,371.8569,372.8837,46095.0
2024-09-30 11:30:00,374.06,374.21,373.14,373.89,33581.0,372.9136,373.0632,371.9965,372.7442,33581.0
2024-09-30 12:00:00,373.9,374.54,373.9,374.24,53517.0,372.7541,373.3922,372.7541,373.0931,53517.0
2024-09-30 12:30:00,374.27,374.3,373.92,373.99,32547.0,373.123,373.1529,372.7741,372.8439,32547.0
2024-09-30 13:00:00,373.93,373.97,373.24,373.45,49644.0,372.784,372.8239,372.0962,372.3055,49644.0
2024-09-30 13:30:00,373.35,373.97,373.27,373.96,41564.0,372.2058,372.8239,372.1261,372.8139,41564.0
2024-09-30 14:00:00,373.93,373.94,371.34,372.0,63034.0,372.784,372.794,370.202,370.86,63034.0
2024-09-30 14:30:00,371.98,373.44,371.66,372.96,59239.0,370.84,372.2955,370.521,371.817,59239.0
2024-09-30 15:00:00,372.91,373.25,372.55,373.0,66232.0,371.7672,372.1061,371.4083,371.8569,66232.0
2024-09-30 15:30:00,373.11,375.66,373.01,375.42,162981.0,371.9665,374.5087,371.8669,374.2695,162981.0
2024-10-01 09:30:00,375.24,375.24,370.7,371.56,42984.0,374.09,374.09,369.5639,370.4213,42984.0
2024-10-01 10:00:00,371.28,372.05,368.79,369.11,59414.0,370.1422,370.9098,367.6598,367.9788,59414.0
2024-10-01 10:30:00,369.17,370.14,368.58,369.75,46861.0,368.0386,369.0057,367.4504,368.6168,46861.0
2024-10-01 11:00:00,369.72,369.78,367.87,369.2,63347.0,368.5869,368.6468,366.7426,368.0685,63347.0
2024-10-01 11:30:00,369.08,370.49,368.93,369.75,46049.0,367.9489,369.3546,367.7994,368.6168,46049.0
2024-10-01 12:00:00,369.36,370.73,369.36,370.21,100797.0,368.228,369.5938,368.228,369.0754,100797.0
2024-10-01 12:30:00,370.18,370.3,368.46,369.8,116548.0,369.0455,369.1652,367.3308,368.6667,116548.0
2024-10-01 13:00:00,369.58,369.7,368.18,368.25,27061.0,368.4474,368.567,367.0517,367.1214,27061.0
2024-10-01 13:30:00,368.21,370.75,368.21,370.74,57998.0,367.0816,369.6138,367.0816,369.6038,57998.0
2024-10-01 14:00:00,370.78,371.71,370.78,371.57,40587.0,369.6437,370.5708,369.6437,370.4313,40587.0
2024-10-01 14:30:00,371.8,372.04,371.14,371.58,45713.0,370.6606,370.8998,370.0026,370.4412,45713.0
2024-10-01 15:00:00,371.61,371.74,371.1,371.52,27222.0,370.4711,370.6007,369.9627,370.3814,27222.0
2024-10-01 15:30:00,371.44,371.44,370.11,370.26,163278.0,370.3017,370.3017,368.9757,369.1253,163278.0
2024-10-02 09:30:00,369.23,369.55,367.31,368.52,68987.0,368.0984,368.4175,366.1843,367.3906,68987.0
2024-10-02 10:00:00,368.54,370.14,368.53,370.09,25290.0,367.4106,369.0057,367.4006,368.9558,25290.0
2024-10-02 10:30:00,370.08,370.92,369.74,370.03,91637.0,368.9458,369.7833,368.6069,368.896,91637.0
2024-10-02 11:00:00,370.1,371.57,370.08,371.14,32240.0,368.9658,370.4313,368.9458,370.0026,32240.0
2024-10-02 11:30:00,371.17,371.36,370.66,371.02,22692.0,370.0325,370.2219,369.5241,369.883,22692.0
2024-10-02 12:00:00,371.13,371.54,370.84,371.33,24976.0,369.9926,370.4014,369.7035,370.192,24976.0
2024-10-02 12:30:00,371.22,371.22,370.04,370.04,19742.0,370.0823,370.0823,368.906,368.906,19742.0
2024-10-02 13:00:00,370.2,370.75,369.94,370.61,31064.0,369.0655,369.6138,368.8063,369.4742,31064.0
2024-10-02 13:30:00,370.59,371.04,369.87,371.04,15362.0,369.4543,369.9029,368.7365,369.9029,15362.0
2024-10-02 14:00:00,371.07,371.21,370.2,370.62,14614.0,369.9328,370.0724,369.0655,369.4842,14614.0
2024-10-02 14:30:00,370.49,371.02,370.48,370.87,13254.0,369.3546,369.883,369.3446,369.7334,13254.0
2024-10-02 15:00:00,370.85,371.22,370.75,371.2,106245.0,369.7135,370.0823,369.6138,370.0624,106245.0
2024-10-02 15:30:00,371.18,371.38,370.49,370.63,65048.0,370.0425,370.2419,369.3546,369.4942,65048.0
2024-10-03 09:30:00,369.26,371.46,369.26,371.12,44811.0,368.1283,370.3216,368.1283,369.9826,44811.0
2024-10-03 10:00:00,371.21,372.53,369.65,369.99,78699.0,370.0724,371.3883,368.5172,368.8561,78699.0
2024-10-03 10:30:00,369.58,371.08,369.23,369.65,38973.0,368.4474,369.9428,368.0984,368.5172,38973.0
2024-10-03 11:00:00,369.61,370.78,369.45,370.41,13677.0,368.4773,369.6437,368.3178,369.2748,13677.0
2024-10-03 11:30:00,370.8,371.65,370.79,371.32,37598.0,369.6636,370.511,369.6537,370.182,37598.0
2024-10-03 12:00:00,371.4,371.44,371.06,371.32,5224.0,370.2618,370.3017,369.9228,370.182,5224.0
2024-10-03 12:30:00,371.26,371.28,369.1,369.38,30288.0,370.1222,370.1422,367.9688,368.248,30288.0
2024-10-03 13:00:00,369.28,370.49,368.8,369.9,68236.0,368.1483,369.3546,367.6698,368.7664,68236.0
2024-10-03 13:30:00,369.75,370.37,369.46,370.03,31617.0,368.6168,369.2349,368.3277,368.896,31617.0
2024-10-03 14:00:00,370.23,370.46,369.71,370.0,24862.0,369.0954,369.3247,368.577,368.8661,24862.0
2024-10-03 14:30:00,369.94,370.18,369.76,369.88,14932.0,368.8063,369.0455,368.6268,368.7464,14932.0
2024-10-03 15:00:00,369.65,369.86,369.41,369.55,25214.0,368.5172,368.7265,368.2779,368.4175,25214.0
2024-10-03 15:30:00,369.51,370.99,369.51,370.65,504844.0,368.3776,369.853,368.3776,369.5141,504844.0
2024-10-04 09:30:00,374.4,374.72,372.18,372.19,32139.0,373.2526,373.5716,371.0394,371.0494,32139.0
2024-10-04 10:00:00,372.33,372.92,371.04,371.29,86557.0,371.1889,371.7771,369.9029,370.1521,86557.0
2024-10-04 10:30:00,371.37,372.64,370.99,372.62,58256.0,370.2319,371.498,369.853,371.4781,58256.0
2024-10-04 11:00:00,372.87,373.17,371.43,371.72,18335.0,371.7273,372.0264,370.2917,370.5808,18335.0
2024-10-04 11:30:00,371.35,372.99,371.28,372.91,19176.0,370.2119,371.8469,370.1422,371.7672,19176.0
2024-10-04 12:00:00,373.08,373.08,372.15,372.48,17425.0,371.9366,371.9366,371.0095,371.3385,17425.0
2024-10-04 12:30:00,372.44,373.75,372.33,373.31,30248.0,371.2986,372.6046,371.1889,372.1659,30248.0
2024-10-04 13:00:00,373.29,373.52,373.05,373.16,35829.0,372.146,372.3753,371.9067,372.0164,35829.0
2024-10-04 13:30:00,373.24,373.6,372.15,372.72,14394.0,372.0962,372.455,371.0095,371.5777,14394.0
2024-10-04 14:00:00,372.88,373.29,372.38,373.29,39515.0,371.7373,372.146,371.2388,372.146,39515.0
2024-10-04 14:30:00,373.3,373.73,373.15,373.73,13745.0,372.156,372.5846,372.0064,372.5846,13745.0
2024-10-04 15:00:00,373.68,374.25,373.49,374.13,24981.0,372.5348,373.1031,372.3454,372.9834,24981.0
2024-10-04 15:30:00,374.15,375.03,374.15,374.67,215612.0,373.0034,373.8807,373.0034,373.5218,215612.0
2024-10-07 09:30:00,373.37,374.09,372.65,372.83,54236.0,372.2258,372.9435,371.508,371.6874,54236.0
2024-10-07 10:00:00,372.94,374.09,372.94,374.09,90508.0,371.7971,372.9435,371.7971,372.9435,90508.0
2024-10-07 10:30:00,374.12,374.23,373.41,374.23,36561.0,372.9735,373.0831,372.2656,373.0831,36561.0
2024-10-07 11:00:00,373.81,374.16,373.25,374.11,90200.0,372.6644,373.0133,372.1061,372.9635,90200.0
2024-10-07 11:30:00,374.19,374.3,373.78,373.88,18788.0,373.0432,373.1529,372.6345,372.7342,18788.0
2024-10-07 12:00:00,373.85,373.92,373.13,373.69,52617.0,372.7043,372.7741,371.9865,372.5448,52617.0
2024-10-07 12:30:00,373.7,373.7,373.1,373.3,65771.0,372.5547,372.5547,371.9566,372.156,65771.0
2024-10-07 13:00:00,373.28,373.76,373.17,373.24,31498.0,372.136,372.6146,372.0264,372.0962,31498.0
2024-10-07 13:30:00,373.0,373.39,372.9,373.39,14435.0,371.8569,372.2457,371.7572,372.2457,14435.0
2024-10-07 14:00:00,373.13,373.13,372.59,372.82,26728.0,371.9865,371.9865,371.4481,371.6774,26728.0
2024-10-07 14:30:00,372.6,372.6,370.16,370.25,51867.0,371.4581,371.4581,369.0256,369.1153,51867.0
2024-10-07 15:00:00,370.28,371.38,370.24,370.9,25041.0,369.1452,370.2419,369.1053,369.7633,25041.0
2024-10-07 15:30:00,370.98,371.42,370.04,370.62,274842.0,369.8431,370.2817,368.906,369.4842,274842.0
2024-10-08 09:30:00,373.0,374.47,372.69,374.3,53233.0,371.8569,373.3224,371.5478,373.1529,53233.0
2024-10-08 10:00:00,374.79,375.17,374.4,374.83,13975.0,373.6414,374.0202,373.2526,373.6813,13975.0
2024-10-08 10:30:00,374.85,376.21,374.8,375.59,35827.0,373.7012,375.057,373.6514,374.4389,35827.0
2024-10-08 11:00:00,375.83,375.84,375.05,375.4,14650.0,374.6782,374.6882,373.9006,374.2495,14650.0
2024-10-08 11:30:00,375.47,375.87,375.32,375.87,25236.0,374.3193,374.7181,374.1698,374.7181,25236.0
2024-10-08 12:00:00,375.68,375.72,374.96,375.5,70597.0,374.5287,374.5686,373.8109,374.3492,70597.0
2024-10-08 12:30:00,375.48,375.7,375.14,375.43,31760.0,374.3293,374.5486,373.9903,374.2794,31760.0
2024-10-08 13:00:00,375.48,375.48,374.28,374.83,15492.0,374.3293,374.3293,373.133,373.6813,15492.0
2024-10-08 13:30:00,374.82,375.31,374.82,375.31,17708.0,373.6713,374.1598,373.6713,374.1598,17708.0
2024-10-08 14:00:00,375.4,375.57,375.29,375.47,13559.0,374.2495,374.419,374.1399,374.3193,13559.0
2024-10-08 14:30:00,375.46,376.2,375.3,376.13,19144.0,374.3093,375.0471,374.1498,374.9773,19144.0
2024-10-08 15:00:00,376.06,376.36,375.93,376.27,38904.0,374.9075,375.2066,374.7779,375.1169,38904.0
2024-10-08 15:30:00,376.26,377.05,376.2,376.67,116846.0,375.1069,375.8945,375.0471,375.5156,116846.0
2024-10-09 09:30:00,376.75,376.94,375.87,376.04,84422.0,375.5954,375.7848,374.7181,374.8876,84422.0
2024-10-09 10:00:00,376.23,377.68,376.17,377.56,69589.0,375.077,376.5225,375.0172,376.4029,69589.0
2024-10-09 10:30:00,377.4,377.89,377.21,377.89,26697.0,376.2434,376.7319,376.054,376.7319,26697.0
2024-10-09 11:00:00,378.01,378.36,378.01,378.15,35355.0,376.8515,377.2005,376.8515,376.9911,35355.0
2024-10-09 11:30:00,378.12,379.04,378.12,378.98,22921.0,376.9612,377.8784,376.9612,377.8186,22921.0
2024-10-09 12:00:00,378.91,378.91,377.71,378.32,24332.0,377.7488,377.7488,376.5525,377.1606,24332.0
2024-10-09 12:30:00,378.37,378.56,377.89,378.21,408755.0,377.2104,377.3998,376.7319,377.0509,408755.0
2024-10-09 13:00:00,378.07,378.58,377.95,378.57,28904.0,376.9113,377.4198,376.7917,377.4098,28904.0
2024-10-09 13:30:00,378.47,378.65,377.5,378.08,42958.0,377.3101,377.4896,376.3431,376.9213,42958.0
2024-10-09 14:00:00,378.16,379.08,377.91,378.98,23436.0,377.0011,377.9183,376.7518,377.8186,23436.0
2024-10-09 14:30:00,378.96,378.97,378.6,378.61,26745.0,377.7986,377.8086,377.4397,377.4497,26745.0
2024-10-09 15:00:00,378.63,379.02,378.23,378.82,41135.0,377.4696,377.8584,377.0709,377.6591,41135.0
2024-10-09 15:30:00,378.84,379.6,378.82,379.29,135914.0,377.679,378.4367,377.6591,378.1276,135914.0
2024-10-10 09:30:00,377.62,378.33,376.83,377.9,62324.0,376.4627,377.1706,375.6751,376.7419,62324.0
2024-10-10 10:00:00,378.33,378.83,377.84,378.52,109223.0,377.1706,377.669,376.6821,377.36,109223.0
2024-10-10 10:30:00,378.69,378.81,377.83,378.28,62145.0,377.5294,377.6491,376.6721,377.1207,62145.0
2024-10-10 11:00:00,378.26,379.15,378.01,379.04,91201.0,377.1008,377.988,376.8515,377.8784,91201.0
2024-10-10 11:30:00,379.04,379.86,378.73,379.86,29443.0,377.8784,378.6959,377.5693,378.6959,29443.0
2024-10-10 12:00:00,379.88,380.35,379.7,379.7,41603.0,378.7158,379.1844,378.5364,378.5364,41603.0
2024-10-10 12:30:00,379.57,379.76,378.89,379.33,108263.0,378.4068,378.5962,377.7288,378.1675,108263.0
2024-10-10 13:00:00,379.33,379.59,378.64,379.52,25856.0,378.1675,378.4267,377.4796,378.3569,25856.0
2024-10-10 13:30:00,379.53,379.61,378.28,379.17,27654.0,378.3669,378.4466,377.1207,378.008,27654.0
2024-10-10 14:00:00,379.14,379.14,378.52,378.69,20794.0,377.9781,377.9781,377.36,377.5294,20794.0
2024-10-10 14:30:00,378.64,378.85,378.0,378.79,23065.0,377.4796,377.689,376.8416,377.6291,23065.0
2024-10-10 15:00:00,378.69,378.93,378.3,378.89,50374.0,377.5294,377.7687,377.1406,377.7288,50374.0
2024-10-10 15:30:00,378.91,379.48,378.66,379.26,60524.0,377.7488,378.317,377.4995,378.0977,60524.0
2024-10-11 09:30:00,378.37,378.66,377.81,378.54,26732.0,377.2104,377.4995,376.6521,377.3799,26732.0
2024-10-11 10:00:00,378.2,380.42,378.12,380.42,75983.0,377.041,379.2541,376.9612,379.2541,75983.0
2024-10-11 10:30:00,380.19,380.49,379.04,379.65,85133.0,379.0249,379.3239,377.8784,378.4865,85133.0
2024-10-11 11:00:00,379.61,380.19,379.32,379.68,20347.0,378.4466,379.0249,378.1575,378.5164,20347.0
2024-10-11 11:30:00,379.66,380.28,379.62,380.28,32670.0,378.4965,379.1146,378.4566,379.1146,32670.0
2024-10-11 12:00:00,380.28,380.3,379.52,379.73,130136.0,379.1146,379.1345,378.3569,378.5663,130136.0
2024-10-11 12:30:00,379.79,379.79,379.05,379.7,48794.0,378.6261,378.6261,377.8883,378.5364,48794.0
2024-10-11 13:00:00,379.76,379.83,379.33,379.69,34950.0,378.5962,378.666,378.1675,378.5264,34950.0
2024-10-11 13:30:00,379.74,379.9,379.55,379.7,24905.0,378.5762,378.7357,378.3868,378.5364,24905.0
2024-10-11 14:00:00,379.67,380.32,379.6,380.03,34366.0,378.5064,379.1545,378.4367,378.8653,34366.0
2024-10-11 14:30:00,380.08,380.34,379.65,380.33,35807.0,378.9152,379.1744,378.4865,379.1644,35807.0
2024-10-11 15:00:00,380.27,380.77,380.24,380.6,37590.0,379.1046,379.6031,379.0747,379.4336,37590.0
2024-10-11 15:30:00,380.6,380.75,379.95,380.12,191086.0,379.4336,379.5831,378.7856,378.9551,191086.0
2024-10-14 09:30:00,381.7,384.29,381.7,384.29,58613.0,380.5302,383.1123,380.5302,383.1123,58613.0
2024-10-14 10:00:00,384.33,384.33,383.04,384.09,69827.0,383.1522,383.1522,381.8661,382.9129,69827.0
2024-10-14 10:30:00,384.1,384.2,382.75,382.75,26115.0,382.9229,383.0226,381.577,381.577,26115.0
2024-10-14 11:00:00,382.87,383.33,382.34,382.67,21396.0,381.6966,382.1552,381.1683,381.4973,21396.0
2024-10-14 11:30:00,382.44,383.18,382.36,383.18,10808.0,381.268,382.0057,381.1882,382.0057,10808.0
2024-10-14 12:00:00,383.18,383.6,383.13,383.38,17413.0,382.0057,382.4244,381.9558,382.2051,17413.0
2024-10-14 12:30:00,383.52,383.66,383.37,383.38,26938.0,382.3446,382.4842,382.1951,382.2051,26938.0
2024-10-14 13:00:00,383.42,383.72,383.36,383.55,16260.0,382.245,382.544,382.1851,382.3746,16260.0
2024-10-14 13:30:00,383.53,383.66,383.4,383.44,17683.0,382.3546,382.4842,382.225,382.2649,17683.0
2024-10-14 14:00:00,383.41,383.75,383.26,383.59,46467.0,382.235,382.5739,382.0854,382.4144,46467.0
2024-10-14 14:30:00,383.63,384.1,383.58,383.81,305224.0,382.4543,382.9229,382.4045,382.6338,305224.0
2024-10-14 15:00:00,383.78,384.05,383.67,384.0,38410.0,382.6038,382.873,382.4942,382.8232,38410.0
2024-10-14 15:30:00,384.0,384.48,383.45,383.59,229905.0,382.8232,383.3017,382.2749,382.4144,229905.0
2024-10-15 09:30:00,384.38,384.66,383.84,383.97,59701.0,383.202,383.4812,382.6637,382.7933,59701.0
2024-10-15 10:00:00,383.96,384.35,381.59,381.65,81325.0,382.7833,383.1721,380.4206,380.4804,81325.0
2024-10-15 10:30:00,381.47,381.63,378.89,380.31,71251.0,380.3009,380.4604,377.7288,379.1445,71251.0
2024-10-15 11:00:00,380.29,381.24,379.89,380.5,83571.0,379.1245,380.0716,378.7258,379.3339,83571.0
2024-10-15 11:30:00,380.48,381.12,379.73,379.73,55096.0,379.314,379.952,378.5663,378.5663,55096.0
2024-10-15 12:00:00,379.85,380.62,379.57,380.24,36070.0,378.6859,379.4535,378.4068,379.0747,36070.0
2024-10-15 12:30:00,380.29,380.72,380.11,380.23,34638.0,379.1245,379.5532,378.9451,379.0647,34638.0
2024-10-15 13:00:00,380.3,380.5,379.58,379.8,42480.0,379.1345,379.3339,378.4167,378.636,42480.0
2024-10-15 13:30:00,379.79,380.47,379.67,380.04,25253.0,378.6261,379.304,378.5064,378.8753,25253.0
2024-10-15 14:00:00,380.07,380.52,379.86,380.14,27539.0,378.9052,379.3538,378.6959,378.975,27539.0
2024-10-15 14:30:00,380.15,380.31,379.58,379.6,36641.0,378.985,379.1445,378.4167,378.4367,36641.0
2024-10-15 15:00:00,379.55,379.6,378.57,379.13,39952.0,378.3868,378.4367,377.4098,377.9681,39952.0
2024-10-15 15:30:00,379.22,380.06,378.46,379.9,313332.0,378.0578,378.8953,377.3002,378.7357,313332.0
2024-10-16 09:30:00,379.74,379.74,377.19,377.33,70901.0,378.5762,378.5762,376.034,376.1736,70901.0
2024-10-16 10:00:00,377.1,379.65,377.07,379.36,21508.0,375.9443,378.4865,375.9144,378.1974,21508.0
2024-10-16 10:30:00,379.53,379.59,378.06,378.73,28396.0,378.3669,378.4267,376.9014,377.5693,28396.0
2024-10-16 11:00:00,378.5,379.44,378.47,379.23,52140.0,377.34,378.2772,377.3101,378.0678,52140.0
2024-10-16 11:30:00,379.31,379.49,378.58,378.63,67988.0,378.1475,378.327,377.4198,377.4696,67988.0
2024-10-16 12:00:00,378.63,379.22,378.59,379.22,98909.0,377.4696,378.0578,377.4298,378.0578,98909.0
2024-10-16 12:30:00,379.23,379.81,379.07,379.8,17997.0,378.0678,378.646,377.9083,378.636,17997.0
2024-10-16 13:00:00,379.86,379.89,379.35,379.62,18061.0,378.6959,378.7258,378.1874,378.4566,18061.0
2024-10-16 13:30:00,379.55,379.91,379.41,379.91,18931.0,378.3868,378.7457,378.2472,378.7457,18931.0
2024-10-16 14:00:00,379.88,380.63,379.64,380.6,19475.0,378.7158,379.4635,378.4765,379.4336,19475.0
2024-10-16 14:30:00,380.57,380.73,380.32,380.52,18522.0,379.4037,379.5632,379.1545,379.3538,18522.0
2024-10-16 15:00:00,380.49,380.69,380.32,380.45,33162.0,379.3239,379.5233,379.1545,379.2841,33162.0
2024-10-16 15:30:00,380.4,380.56,380.2,380.46,269950.0,379.2342,379.3937,379.0348,379.294,269950.0
2024-10-17 09:30:00,384.65,384.65,381.65,381.99,81365.0,383.4712,383.4712,380.4804,380.8193,81365.0
2024-10-17 10:00:00,382.08,382.61,380.77,382.31,46686.0,380.9091,381.4374,379.6031,381.1384,46686.0
2024-10-17 10:30:00,382.31,382.35,381.09,381.44,105879.0,381.1384,381.1782,379.9221,380.271,105879.0
2024-10-17 11:00:00,381.47,382.31,380.91,382.31,19231.0,380.3009,381.1384,379.7426,381.1384,19231.0
2024-10-17 11:30:00,382.65,383.25,382.25,383.24,30350.0,381.4773,382.0755,381.0785,382.0655,30350.0
2024-10-17 12:00:00,383.34,383.58,382.62,382.81,14158.0,382.1652,382.4045,381.4474,381.6368,14158.0
2024-10-17 12:30:00,382.77,382.89,382.28,382.51,26515.0,381.5969,381.7166,381.1084,381.3377,26515.0
2024-10-17 13:00:00,382.6,383.05,382.59,382.68,27016.0,381.4275,381.8761,381.4175,381.5072,27016.0
2024-10-17 13:30:00,382.75,383.15,382.72,382.83,15139.0,381.577,381.9758,381.5471,381.6568,15139.0
2024-10-17 14:00:00,382.77,382.85,380.97,381.22,194177.0,381.5969,381.6767,379.8025,380.0517,194177.0
2024-10-17 14:30:00,381.15,381.91,380.89,381.91,36394.0,379.9819,380.7396,379.7227,380.7396,36394.0
2024-10-17 15:00:00,381.91,381.94,381.02,381.05,31267.0,380.7396,380.7695,379.8523,379.8822,31267.0
2024-10-17 15:30:00,381.05,381.19,380.63,380.74,37354.0,379.8822,380.0218,379.4635,379.5732,37354.0
2024-10-18 09:30:00,383.2,383.24,382.1,382.63,92023.0,382.0256,382.0655,380.929,381.4574,92023.0
2024-10-18 10:00:00,382.55,383.4,382.55,382.92,16916.0,381.3776,382.225,381.3776,381.7465,16916.0
2024-10-18 10:30:00,382.97,382.98,382.27,382.42,38922.0,381.7963,381.8063,381.0985,381.248,38922.0
2024-10-18 11:00:00,382.43,383.16,382.43,383.08,12173.0,381.258,381.9858,381.258,381.906,12173.0
2024-10-18 11:30:00,383.22,383.43,382.61,382.64,17462.0,382.0456,382.2549,381.4374,381.4673,17462.0
2024-10-18 12:00:00,382.64,382.65,382.27,382.61,6721.0,381.4673,381.4773,381.0985,381.4374,6721.0
2024-10-18 12:30:00,382.61,383.61,382.61,383.28,6374.0,381.4374,382.4344,381.4374,382.1054,6374.0
2024-10-18 13:00:00,383.39,383.65,383.07,383.07,15095.0,382.215,382.4742,381.896,381.896,15095.0
2024-10-18 13:30:00,383.09,383.46,383.09,383.16,25442.0,381.916,382.2848,381.916,381.9858,25442.0
2024-10-18 14:00:00,383.11,383.57,382.68,383.43,44949.0,381.9359,382.3945,381.5072,382.2549,44949.0
2024-10-18 14:30:00,383.46,383.46,383.1,383.27,24276.0,382.2848,382.2848,381.9259,382.0954,24276.0
2024-10-18 15:00:00,383.19,383.27,382.85,383.17,175075.0,382.0157,382.0954,381.6767,381.9957,175075.0
2024-10-18 15:30:00,383.14,383.15,382.56,382.84,106782.0,381.9658,381.9758,381.3876,381.6667,106782.0
2024-10-21 09:30:00,381.97,383.25,381.97,383.21,34221.0,380.7994,382.0755,380.7994,382.0356,34221.0
2024-10-21 10:00:00,383.3,384.31,383.22,383.63,59899.0,382.1253,383.1322,382.0456,382.4543,59899.0
2024-10-21 10:30:00,383.61,383.64,381.52,382.34,46904.0,382.4344,382.4643,380.3508,381.1683,46904.0
2024-10-21 11:00:00,382.43,382.43,381.0,381.14,41909.0,381.258,381.258,379.8324,379.9719,41909.0
2024-10-21 11:30:00,381.43,382.76,381.32,382.47,29533.0,380.2611,381.587,380.1514,381.2979,29533.0
2024-10-21 12:00:00,382.61,382.74,382.34,382.48,32732.0,381.4374,381.567,381.1683,381.3078,32732.0
2024-10-21 12:30:00,382.5,383.03,382.24,382.92,21801.0,381.3278,381.8561,381.0686,381.7465,21801.0
2024-10-21 13:00:00,383.06,383.25,382.87,383.12,11491.0,381.8861,382.0755,381.6966,381.9459,11491.0
2024-10-21 13:30:00,383.18,383.64,383.14,383.49,10967.0,382.0057,382.4643,381.9658,382.3147,10967.0
2024-10-21 14:00:00,383.49,383.54,382.91,383.16,20835.0,382.3147,382.3646,381.7365,381.9858,20835.0
2024-10-21 14:30:00,383.11,383.2,382.78,382.88,19983.0,381.9359,382.0256,381.6069,381.7066,19983.0
2024-10-21 15:00:00,382.9,383.61,382.76,383.32,84610.0,381.7265,382.4344,381.587,382.1453,84610.0
2024-10-21 15:30:00,383.33,384.24,382.99,384.24,250577.0,382.1552,383.0624,381.8163,383.0624,250577.0
2024-10-22 09:30:00,382.11,383.33,381.41,382.93,92481.0,380.939,382.1552,380.2411,381.7565,92481.0
2024-10-22 10:00:00,383.04,384.19,382.91,383.71,51221.0,381.8661,383.0126,381.7365,382.5341,51221.0
2024-10-22 10:30:00,383.94,383.94,382.96,383.7,21621.0,382.7634,382.7634,381.7864,382.5241,21621.0
2024-10-22 11:00:00,383.76,383.97,383.1,383.41,52795.0,382.5839,382.7933,381.9259,382.235,52795.0
2024-10-22 11:30:00,383.42,383.77,383.36,383.55,31438.0,382.245,382.5939,382.1851,382.3746,31438.0
2024-10-22 12:00:00,383.52,383.52,382.89,382.95,36675.0,382.3446,382.3446,381.7166,381.7764,36675.0
2024-10-22 12:30:00,383.02,383.85,382.72,383.76,26562.0,381.8462,382.6736,381.5471,382.5839,26562.0
2024-10-22 13:00:00,383.76,383.95,383.49,383.9,28769.0,382.5839,382.7733,382.3147,382.7235,28769.0
2024-10-22 13:30:00,383.98,385.25,383.98,385.25,16738.0,382.8032,384.0693,382.8032,384.0693,16738.0
2024-10-22 14:00:00,385.18,385.67,384.75,384.87,40751.0,383.9996,384.4881,383.5709,383.6905,40751.0
2024-10-22 14:30:00,384.92,384.92,384.23,384.34,26414.0,383.7404,383.7404,383.0525,383.1621,26414.0
2024-10-22 15:00:00,384.27,384.78,384.27,384.77,25638.0,383.0923,383.6008,383.0923,383.5908,25638.0
2024-10-22 15:30:00,384.79,385.14,384.49,384.58,151853.0,383.6108,383.9597,383.3117,383.4014,151853.0
2024-10-23 09:30:00,383.03,383.29,382.3,382.81,66091.0,381.8561,382.1154,381.1284,381.6368,66091.0
2024-10-23 10:00:00,382.79,382.88,381.07,382.27,35759.0,381.6169,381.7066,379.9022,381.0985,35759.0
2024-10-23 10:30:00,382.33,383.29,382.16,382.19,26854.0,381.1583,382.1154,380.9888,381.0187,26854.0
2024-10-23 11:00:00,382.13,382.56,380.47,380.54,16196.0,380.9589,381.3876,379.304,379.3738,16196.0
2024-10-23 11:30:00,380.51,381.09,380.39,380.99,28261.0,379.3439,379.9221,379.2242,379.8224,28261.0
2024-10-23 12:00:00,380.91,380.96,379.29,379.29,28799.0,379.7426,379.7925,378.1276,378.1276,28799.0
2024-10-23 12:30:00,379.17,379.6,378.78,379.1,45047.0,378.008,378.4367,377.6192,377.9382,45047.0
2024-10-23 13:00:00,378.91,378.94,377.59,378.14,49162.0,377.7488,377.7787,376.4328,376.9811,49162.0
2024-10-23 13:30:00,378.16,378.16,377.0,377.0,26265.0,377.0011,377.0011,375.8446,375.8446,26265.0
2024-10-23 14:00:00,377.04,377.15,376.09,377.0,39804.0,375.8845,375.9942,374.9374,375.8446,39804.0
2024-10-23 14:30:00,376.93,378.16,376.82,378.01,31270.0,375.7748,377.0011,375.6652,376.8515,31270.0
2024-10-23 15:00:00,377.95,378.33,377.44,378.13,107225.0,376.7917,377.1706,376.2833,376.9712,107225.0
2024-10-23 15:30:00,378.11,378.99,377.84,378.68,92151.0,376.9512,377.8285,376.6821,377.5195,92151.0
2024-10-24 09:30:00,380.66,380.76,379.63,380.48,97206.0,379.4934,379.5931,378.4666,379.314,97206.0
2024-10-24 10:00:00,380.64,381.25,379.97,380.07,62220.0,379.4735,380.0816,378.8055,378.9052,62220.0
2024-10-24 10:30:00,380.37,381.05,380.0,380.0,31003.0,379.2043,379.8822,378.8354,378.8354,31003.0
2024-10-24 11:00:00,380.09,380.8,379.86,380.31,43294.0,378.9252,379.633,378.6959,379.1445,43294.0
2024-10-24 11:30:00,380.41,380.51,379.18,380.07,10953.0,379.2442,379.3439,378.0179,378.9052,10953.0
2024-10-24 12:00:00,380.24,380.29,378.97,380.11,36126.0,379.0747,379.1245,377.8086,378.9451,36126.0
2024-10-24 12:30:00,380.15,380.87,380.15,380.73,7719.0,378.985,379.7028,378.985,379.5632,7719.0
2024-10-24 13:00:00,380.84,381.36,380.55,380.77,23093.0,379.6729,380.1913,379.3837,379.6031,23093.0
2024-10-24 13:30:00,380.8,381.1,380.5,380.5,20514.0,379.633,379.9321,379.3339,379.3339,20514.0
2024-10-24 14:00:00,380.33,381.22,380.26,380.86,34373.0,379.1644,380.0517,379.0946,379.6928,34373.0
2024-10-24 14:30:00,380.91,380.95,380.46,380.91,31449.0,379.7426,379.7825,379.294,379.7426,31449.0
2024-10-24 15:00:00,380.75,381.39,380.45,381.32,174809.0,379.5831,380.2212,379.2841,380.1514,174809.0
2024-10-24 15:30:00,381.36,381.61,381.06,381.17,142228.0,380.1913,380.4405,379.8922,380.0018,142228.0
2024-10-25 09:30:00,382.68,385.7,382.68,385.46,74370.0,381.5072,384.518,381.5072,384.2787,74370.0
2024-10-25 10:00:00,385.52,386.25,385.22,386.09,59012.0,384.3385,385.0663,384.0394,384.9068,59012.0
2024-10-25 10:30:00,386.03,386.15,385.12,385.68,20606.0,384.847,384.9666,383.9397,384.498,20606.0
2024-10-25 11:00:00,385.72,386.02,385.15,385.25,116253.0,384.5379,384.837,383.9697,384.0693,116253.0
2024-10-25 11:30:00,385.36,385.54,384.74,385.05,11469.0,384.179,384.3585,383.5609,383.87,11469.0
2024-10-25 12:00:00,384.97,385.6,384.94,385.59,16527.0,383.7902,384.4183,383.7603,384.4083,16527.0
2024-10-25 12:30:00,385.76,385.76,385.27,385.29,23929.0,384.5778,384.5778,384.0893,384.1092,23929.0
2024-10-25 13:00:00,385.25,385.27,383.75,384.05,14786.0,384.0693,384.0893,382.5739,382.873,14786.0
2024-10-25 13:30:00,383.94,384.01,382.61,382.98,9567.0,382.7634,382.8331,381.4374,381.8063,9567.0
2024-10-25 14:00:00,383.02,383.68,382.32,383.68,13846.0,381.8462,382.5042,381.1483,382.5042,13846.0
2024-10-25 14:30:00,383.46,384.02,383.3,383.84,28071.0,382.2848,382.8431,382.1253,382.6637,28071.0
2024-10-25 15:00:00,383.78,383.82,382.93,383.26,30006.0,382.6038,382.6437,381.7565,382.0854,30006.0
2024-10-25 15:30:00,383.24,383.49,382.58,382.89,185798.0,382.0655,382.3147,381.4075,381.7166,185798.0
2024-10-28 09:30:00,385.97,386.45,384.23,384.58,50549.0,384.7871,385.2657,383.0525,383.4014,50549.0
2024-10-28 10:00:00,384.6,385.46,384.6,385.24,74955.0,383.4213,384.2787,383.4213,384.0594,74955.0
2024-10-28 10:30:00,385.32,385.58,384.81,384.87,38398.0,384.1391,384.3983,383.6307,383.6905,38398.0
2024-10-28 11:00:00,384.91,384.91,383.99,384.51,33738.0,383.7304,383.7304,382.8132,383.3316,33738.0
2024-10-28 11:30:00,384.54,384.54,383.88,384.09,20019.0,383.3615,383.3615,382.7035,382.9129,20019.0
2024-10-28 12:00:00,384.0,384.58,383.94,384.43,27946.0,382.8232,383.4014,382.7634,383.2519,27946.0
2024-10-28 12:30:00,384.44,384.55,383.79,384.23,23571.0,383.2618,383.3715,382.6138,383.0525,23571.0
2024-10-28 13:00:00,384.16,384.59,383.87,384.41,23214.0,382.9827,383.4114,382.6936,383.2319,23214.0
2024-10-28 13:30:00,384.36,384.71,384.36,384.7,9197.0,383.1821,383.531,383.1821,383.521,9197.0
2024-10-28 14:00:00,384.63,384.74,384.28,384.45,10081.0,383.4512,383.5609,383.1023,383.2718,10081.0
2024-10-28 14:30:00,384.36,384.5,383.91,384.19,47848.0,383.1821,383.3216,382.7335,383.0126,47848.0
2024-10-28 15:00:00,384.0,384.35,383.83,384.22,49711.0,382.8232,383.1721,382.6537,383.0425,49711.0
2024-10-28 15:30:00,384.19,384.39,383.37,383.6,209612.0,383.0126,383.212,382.1951,382.4244,209612.0
2024-10-29 09:30:00,384.0,384.19,382.64,384.04,46067.0,382.8232,383.0126,381.4673,382.8631,46067.0
2024-10-29 10:00:00,383.96,385.25,383.84,384.29,21827.0,382.7833,384.0693,382.6637,383.1123,21827.0
2024-10-29 10:30:00,384.41,385.34,384.41,385.26,17030.0,383.2319,384.1591,383.2319,384.0793,17030.0
2024-10-29 11:00:00,385.39,385.54,384.94,385.35,37709.0,384.2089,384.3585,383.7603,384.169,37709.0
2024-10-29 11:30:00,385.22,385.77,385.07,385.68,39306.0,384.0394,384.5878,383.8899,384.498,39306.0
2024-10-29 12:00:00,385.75,386.09,385.59,385.59,19868.0,384.5678,384.9068,384.4083,384.4083,19868.0
2024-10-29 12:30:00,385.64,386.37,385.15,386.23,61421.0,384.4581,385.1859,383.9697,385.0463,61421.0
2024-10-29 13:00:00,386.21,386.84,386.21,386.47,58306.0,385.0264,385.6545,385.0264,385.2856,58306.0
2024-10-29 13:30:00,386.49,386.83,386.38,386.54,19357.0,385.3055,385.6445,385.1959,385.3554,19357.0
2024-10-29 14:00:00,386.63,387.02,386.45,387.02,23984.0,385.4451,385.8339,385.2657,385.8339,23984.0
2024-10-29 14:30:00,387.08,387.4,387.01,387.11,44774.0,385.8937,386.2128,385.824,385.9236,44774.0
2024-10-29 15:00:00,387.06,387.62,387.06,387.57,40799.0,385.8738,386.4321,385.8738,386.3822,40799.0
2024-10-29 15:30:00,387.5,387.6,386.49,386.81,512860.0,386.3124,386.4121,385.3055,385.6246,512860.0
2024-10-30 09:30:00,386.53,387.44,384.17,385.98,332741.0,385.3454,386.2526,382.9927,384.7971,332741.0
2024-10-30 10:00:00,386.31,387.73,386.29,387.61,89128.0,385.1261,386.5417,385.1062,386.4221,89128.0
2024-10-30 10:30:00,387.61,387.81,386.78,387.35,22684.0,386.4221,386.6215,385.5947,386.1629,22684.0
2024-10-30 11:00:00,387.22,387.95,386.58,387.95,17494.0,386.0333,386.7611,385.3953,386.7611,17494.0
2024-10-30 11:30:00,387.93,388.03,387.27,387.83,30760.0,386.7411,386.8408,386.0832,386.6414,30760.0
2024-10-30 12:00:00,387.8,388.03,387.22,387.38,13638.0,386.6115,386.8408,386.0333,386.1928,13638.0
2024-10-30 12:30:00,387.42,387.56,387.18,387.31,50212.0,386.2327,386.3723,385.9934,386.123,50212.0
2024-10-30 13:00:00,387.17,387.36,386.53,386.63,20938.0,385.9835,386.1729,385.3454,385.4451,20938.0
2024-10-30 13:30:00,386.55,386.66,385.47,385.82,31528.0,385.3654,385.475,384.2887,384.6376,31528.0
2024-10-30 14:00:00,385.84,386.75,385.84,386.37,33914.0,384.6575,385.5647,384.6575,385.1859,33914.0
2024-10-30 14:30:00,386.25,386.67,386.25,386.31,36923.0,385.0663,385.485,385.0663,385.1261,36923.0
2024-10-30 15:00:00,386.34,386.34,385.51,385.85,67302.0,385.156,385.156,384.3285,384.6675,67302.0
2024-10-30 15:30:00,385.84,385.94,384.61,385.15,55250.0,384.6575,384.7572,383.4313,383.9697,55250.0
2024-10-31 09:30:00,380.97,380.97,377.6,377.92,99855.0,379.8025,379.8025,376.4428,376.7618,99855.0
2024-10-31 10:00:00,377.62,378.23,376.74,376.86,58657.0,376.4627,377.0709,375.5854,375.7051,58657.0
2024-10-31 10:30:00,376.8,377.16,375.77,376.14,34698.0,375.6452,376.0041,374.6184,374.9873,34698.0
2024-10-31 11:00:00,376.05,376.47,375.38,376.11,58621.0,374.8975,375.3163,374.2296,374.9574,58621.0
2024-10-31 11:30:00,376.34,376.34,374.88,375.7,36046.0,375.1867,375.1867,373.7311,374.5486,36046.0
2024-10-31 12:00:00,375.72,376.47,375.44,376.01,48195.0,374.5686,375.3163,374.2894,374.8577,48195.0
2024-10-31 12:30:00,376.0,376.32,375.64,375.87,40402.0,374.8477,375.1667,374.4888,374.7181,40402.0
2024-10-31 13:00:00,375.88,376.38,375.63,375.66,80087.0,374.7281,375.2265,374.4788,374.5087,80087.0
2024-10-31 13:30:00,375.59,375.7,374.77,374.88,32392.0,374.4389,374.5486,373.6215,373.7311,32392.0
2024-10-31 14:00:00,374.83,375.11,374.5,374.84,38635.0,373.6813,373.9604,373.3523,373.6912,38635.0
2024-10-31 14:30:00,374.91,375.18,374.34,375.03,62082.0,373.761,374.0302,373.1928,373.8807,62082.0
2024-10-31 15:00:00,374.98,376.19,374.98,375.82,62982.0,373.8308,375.0371,373.8308,374.6682,62982.0
2024-10-31 15:30:00,375.87,376.7,373.89,374.1,295448.0,374.7181,375.5455,372.7442,372.9535,295448.0
2024-11-01 09:30:00,375.94,377.78,375.72,377.61,63551.0,374.7879,376.6222,374.5686,376.4528,63551.0
2024-11-01 10:00:00,377.62,379.25,376.96,379.25,88038.0,376.4627,378.0877,375.8048,378.0877,88038.0
2024-11-01 10:30:00,379.32,379.49,377.64,378.79,127241.0,378.1575,378.327,376.4827,377.6291,127241.0
2024-11-01 11:00:00,378.9,379.58,378.49,379.57,27939.0,377.7388,378.4167,377.3301,378.4068,27939.0
2024-11-01 11:30:00,379.5,379.66,378.32,378.44,27556.0,378.337,378.4965,377.1606,377.2802,27556.0
2024-11-01 12:00:00,378.55,378.9,378.31,378.36,55895.0,377.3899,377.7388,377.1506,377.2005,55895.0
2024-11-01 12:30:00,378.4,378.97,377.9,378.07,26180.0,377.2403,377.8086,376.7419,376.9113,26180.0
2024-11-01 13:00:00,378.19,378.81,377.44,378.74,25895.0,377.031,377.6491,376.2833,377.5793,25895.0
2024-11-01 13:30:00,378.73,378.76,377.1,377.16,11785.0,377.5693,377.5992,375.9443,376.0041,11785.0
2024-11-01 14:00:00,376.99,377.48,376.65,377.2,13286.0,375.8347,376.3232,375.4957,376.044,13286.0
2024-11-01 14:30:00,377.09,377.42,376.9,377.3,36849.0,375.9344,376.2633,375.7449,376.1437,36849.0
2024-11-01 15:00:00,377.27,377.97,377.09,377.42,20332.0,376.1138,376.8117,375.9344,376.2633,20332.0
2024-11-01 15:30:00,377.02,377.55,376.44,376.91,49428.0,375.8646,376.3929,375.2863,375.7549,49428.0
2024-11-04 09:30:00,376.0,376.85,374.62,376.57,57783.0,374.8477,375.6951,373.4719,375.4159,57783.0
2024-11-04 10:00:00,376.67,377.63,376.3,377.2,50321.0,375.5156,376.4727,375.1468,376.044,50321.0
2024-11-04 10:30:00,377.2,377.68,376.79,377.3,42367.0,376.044,376.5225,375.6353,376.1437,42367.0
2024-11-04 11:00:00,377.37,377.97,376.95,377.06,54768.0,376.2135,376.8117,375.7948,375.9044,54768.0
2024-11-04 11:30:00,377.09,377.09,374.95,375.37,50749.0,375.9344,375.9344,373.8009,374.2196,50749.0
2024-11-04 12:00:00,375.43,376.06,374.6,375.97,21967.0,374.2794,374.9075,373.452,374.8178,21967.0
2024-11-04 12:30:00,376.02,376.61,375.87,376.4,17725.0,374.8676,375.4558,374.7181,375.2465,17725.0
2024-11-04 13:00:00,376.39,376.95,375.65,376.58,80403.0,375.2365,375.7948,374.4988,375.4259,80403.0
2024-11-04 13:30:00,376.5,377.09,376.44,376.71,17183.0,375.3462,375.9344,375.2863,375.5555,17183.0
2024-11-04 14:00:00,376.77,377.03,376.58,376.59,18269.0,375.6153,375.8745,375.4259,375.4359,18269.0
2024-11-04 14:30:00,376.77,377.11,376.58,376.71,29081.0,375.6153,375.9543,375.4259,375.5555,29081.0
2024-11-04 15:00:00,376.6,376.66,376.12,376.26,18604.0,375.4459,375.5057,374.9673,375.1069,18604.0
2024-11-04 15:30:00,376.25,376.29,375.3,375.62,86170.0,375.0969,375.1368,374.1498,374.4689,86170.0
2024-11-05 09:30:00,376.59,379.63,376.59,379.43,59938.0,375.4359,378.4666,375.4359,378.2672,59938.0
2024-11-05 10:00:00,379.72,379.9,379.15,379.19,18572.0,378.5563,378.7357,377.988,378.0279,18572.0
2024-11-05 10:30:00,379.19,379.85,378.91,379.08,52565.0,378.0279,378.6859,377.7488,377.9183,52565.0
2024-11-05 11:00:00,379.1,380.11,378.74,379.83,35228.0,377.9382,378.9451,377.5793,378.666,35228.0
2024-11-05 11:30:00,379.88,380.57,379.87,380.53,28638.0,378.7158,379.4037,378.7058,379.3638,28638.0
2024-11-05 12:00:00,380.52,381.05,380.33,380.66,29548.0,379.3538,379.8822,379.1644,379.4934,29548.0
2024-11-05 12:30:00,380.69,381.17,380.64,380.78,22273.0,379.5233,380.0018,379.4735,379.613,22273.0
2024-11-05 13:00:00,380.83,381.02,380.29,380.3,23821.0,379.6629,379.8523,379.1245,379.1345,23821.0
2024-11-05 13:30:00,380.3,380.59,379.75,380.1,27311.0,379.1345,379.4236,378.5862,378.9351,27311.0
2024-11-05 14:00:00,380.24,380.7,380.11,380.53,25411.0,379.0747,379.5333,378.9451,379.3638,25411.0
2024-11-05 14:30:00,380.42,380.75,379.86,380.06,56608.0,379.2541,379.5831,378.6959,378.8953,56608.0
2024-11-05 15:00:00,379.92,380.69,379.84,380.69,23319.0,378.7557,379.5233,378.6759,379.5233,23319.0
2024-11-05 15:30:00,380.66,380.99,380.12,380.91,349884.0,379.4934,379.8224,378.9551,379.7426,349884.0
2024-11-06 09:30:00,386.99,388.77,386.02,386.48,114905.0,385.804,387.5786,384.837,385.2956,114905.0
2024-11-06 10:00:00,386.67,389.25,386.52,389.14,68423.0,385.485,388.0571,385.3355,387.9474,68423.0
2024-11-06 10:30:00,389.23,389.55,387.3,387.47,30097.0,388.0371,388.3562,386.1131,386.2825,30097.0
2024-11-06 11:00:00,387.39,388.39,386.91,388.28,146614.0,386.2028,387.1997,385.7243,387.0901,146614.0
2024-11-06 11:30:00,388.28,388.82,388.28,388.74,27983.0,387.0901,387.6284,387.0901,387.5486,27983.0
2024-11-06 12:00:00,388.6,388.88,388.39,388.72,23872.0,387.4091,387.6882,387.1997,387.5287,23872.0
2024-11-06 12:30:00,388.72,389.15,388.55,388.96,43099.0,387.5287,387.9574,387.3592,387.768,43099.0
2024-11-06 13:00:00,388.94,389.6,388.93,389.59,22288.0,387.748,388.406,387.7381,388.396,22288.0
2024-11-06 13:30:00,389.75,389.93,389.48,389.59,25070.0,388.5556,388.735,388.2864,388.396,25070.0
2024-11-06 14:00:00,389.65,389.99,389.31,389.94,42835.0,388.4559,388.7948,388.1169,388.745,42835.0
2024-11-06 14:30:00,389.96,390.08,389.66,390.08,37557.0,388.7649,388.8845,388.4658,388.8845,37557.0
2024-11-06 15:00:00,389.99,390.7,389.98,390.32,81610.0,388.7948,389.5026,388.7848,389.1238,81610.0
2024-11-06 15:30:00,390.34,390.92,390.06,390.45,305538.0,389.1437,389.722,388.8646,389.2534,305538.0
2024-11-07 09:30:00,392.94,394.91,392.88,394.91,90132.0,391.7358,393.6997,391.676,393.6997,90132.0
2024-11-07 10:00:00,394.89,395.33,394.73,395.0,59740.0,393.6798,394.1185,393.5203,393.7895,59740.0
2024-11-07 10:30:00,395.09,395.97,394.69,395.86,53160.0,393.8792,394.7565,393.4804,394.6468,53160.0
2024-11-07 11:00:00,395.92,396.0,395.26,395.86,61579.0,394.7066,394.7864,394.0487,394.6468,61579.0
2024-11-07 11:30:00,396.02,396.59,396.02,396.56,127347.0,394.8063,395.3746,394.8063,395.3447,127347.0
2024-11-07 12:00:00,396.54,396.54,395.92,396.25,76495.0,395.3247,395.3247,394.7066,395.0356,76495.0
2024-11-07 12:30:00,396.3,396.61,396.01,396.54,22388.0,395.0855,395.3945,394.7964,395.3247,22388.0
2024-11-07 13:00:00,396.51,396.57,395.84,396.19,13382.0,395.2948,395.3547,394.6269,394.9758,13382.0
2024-11-07 13:30:00,396.13,396.48,395.71,396.2,21620.0,394.916,395.2649,394.4973,394.9858,21620.0
2024-11-07 14:00:00,396.24,396.72,395.93,396.31,37996.0,395.0257,395.5042,394.7166,395.0954,37996.0
2024-11-07 14:30:00,396.43,397.28,395.95,397.28,71116.0,395.2151,396.0625,394.7366,396.0625,71116.0
2024-11-07 15:00:00,397.15,397.67,396.95,397.26,45480.0,395.9329,396.4513,395.7335,396.0425,45480.0
2024-11-07 15:30:00,397.36,397.64,396.82,397.23,363016.0,396.1422,396.4214,395.6039,396.0126,363016.0
2024-11-08 09:30:00,397.12,398.21,397.12,398.03,45219.0,395.903,396.9896,395.903,396.8102,45219.0
2024-11-08 10:00:00,398.05,398.28,397.08,397.75,53025.0,396.8301,397.0594,395.8631,396.531,53025.0
2024-11-08 10:30:00,397.68,397.99,397.4,397.7,83938.0,396.4613,396.7703,396.1821,396.4812,83938.0
2024-11-08 11:00:00,397.68,398.31,397.2,398.19,122634.0,396.4613,397.0893,395.9827,396.9697,122634.0
2024-11-08 11:30:00,398.21,398.71,398.1,398.5,126051.0,396.9896,397.4881,396.88,397.2787,126051.0
2024-11-08 12:00:00,398.48,398.54,398.0,398.03,140286.0,397.2588,397.3186,396.7803,396.8102,140286.0
2024-11-08 12:30:00,398.1,398.63,398.08,398.33,94092.0,396.88,397.4083,396.86,397.1093,94092.0
2024-11-08 13:00:00,398.32,398.71,398.28,398.68,17033.0,397.0993,397.4881,397.0594,397.4582,17033.0
2024-11-08 13:30:00,398.72,399.34,398.71,399.31,41292.0,397.4981,398.1162,397.4881,398.0863,41292.0
2024-11-08 14:00:00,399.24,399.32,398.97,399.28,39351.0,398.0165,398.0962,397.7473,398.0563,39351.0
2024-11-08 14:30:00,399.21,399.53,399.0,399.0,37975.0,397.9866,398.3056,397.7772,397.7772,37975.0
2024-11-08 15:00:00,399.0,399.05,398.51,398.52,35904.0,397.7772,397.8271,397.2887,397.2987,35904.0
2024-11-08 15:30:00,398.54,398.66,398.25,398.63,280107.0,397.3186,397.4382,397.0295,397.4083,280107.0
2024-11-11 09:30:00,399.63,399.98,397.53,397.55,103363.0,398.4053,398.7542,396.3117,396.3316,103363.0
2024-11-11 10:00:00,397.63,398.04,397.09,397.82,80281.0,396.4114,396.8201,395.8731,396.6008,80281.0
2024-11-11 10:30:00,398.09,398.95,398.08,398.64,38881.0,396.87,397.7274,396.86,397.4183,38881.0
2024-11-11 11:00:00,398.63,398.83,398.11,398.24,83569.0,397.4083,397.6077,396.8899,397.0195,83569.0
2024-11-11 11:30:00,398.25,398.53,398.04,398.29,88192.0,397.0295,397.3086,396.8201,397.0694,88192.0
2024-11-11 12:00:00,398.2,398.4,397.61,397.74,26699.0,396.9797,397.179,396.3915,396.5211,26699.0
2024-11-11 12:30:00,397.75,398.04,397.37,397.41,49830.0,396.531,396.8201,396.1522,396.1921,49830.0
2024-11-11 13:00:00,397.39,397.39,396.51,397.25,47900.0,396.1721,396.1721,395.2948,396.0326,47900.0
2024-11-11 13:30:00,397.28,398.3,397.23,398.03,51669.0,396.0625,397.0794,396.0126,396.8102,51669.0
2024-11-11 14:00:00,398.02,398.11,397.76,397.79,39072.0,396.8002,396.8899,396.541,396.5709,39072.0
2024-11-11 14:30:00,397.79,398.12,397.72,397.98,31428.0,396.5709,396.8999,396.5011,396.7603,31428.0
2024-11-11 15:00:00,397.97,398.35,397.82,398.15,98044.0,396.7504,397.1292,396.6008,396.9298,98044.0
2024-11-11 15:30:00,398.12,398.63,397.96,398.5,417190.0,396.8999,397.4083,396.7404,397.2787,417190.0
2024-11-12 09:30:00,399.01,399.61,398.05,399.35,67029.0,397.7872,398.3853,396.8301,398.1261,67029.0
2024-11-12 10:00:00,399.42,399.5,398.36,398.77,41672.0,398.1959,398.2757,397.1392,397.5479,41672.0
2024-11-12 10:30:00,398.84,399.23,398.33,398.33,41100.0,397.6177,398.0065,397.1093,397.1093,41100.0
2024-11-12 11:00:00,398.48,398.83,398.27,398.51,32386.0,397.2588,397.6077,397.0494,397.2887,32386.0
2024-11-12 11:30:00,398.48,398.83,397.98,398.19,29616.0,397.2588,397.6077,396.7603,396.9697,29616.0
2024-11-12 12:00:00,398.11,398.35,397.73,398.21,52105.0,396.8899,397.1292,396.5111,396.9896,52105.0
2024-11-12 12:30:00,398.21,398.38,396.7,396.93,39075.0,396.9896,397.1591,395.4843,395.7135,39075.0
2024-11-12 13:00:00,396.69,397.86,396.45,397.7,18208.0,395.4743,396.6407,395.235,396.4812,18208.0
2024-11-12 13:30:00,397.68,399.17,397.68,398.9,42747.0,396.4613,397.9467,396.4613,397.6775,42747.0
2024-11-12 14:00:00,398.78,399.39,398.76,399.2,38431.0,397.5579,398.166,397.5379,397.9766,38431.0
2024-11-12 14:30:00,399.22,399.64,399.14,399.27,36767.0,397.9965,398.4152,397.9168,398.0464,36767.0
2024-11-12 15:00:00,399.29,399.36,398.74,398.92,74814.0,398.0663,398.1361,397.518,397.6975,74814.0
2024-11-12 15:30:00,398.87,399.1,398.48,398.78,649776.0,397.6476,397.8769,397.2588,397.5579,649776.0
2024-11-13 09:30:00,398.81,399.42,398.25,398.61,98556.0,397.5878,398.1959,397.0295,397.3884,98556.0
2024-11-13 10:00:00,398.44,398.51,397.06,397.97,31882.0,397.2189,397.2887,395.8432,396.7504,31882.0
2024-11-13 10:30:00,397.96,398.63,397.81,398.28,32972.0,396.7404,397.4083,396.5909,397.0594,32972.0
2024-11-13 11:00:00,398.42,399.36,397.96,399.34,38697.0,397.199,398.1361,396.7404,398.1162,38697.0
2024-11-13 11:30:00,399.31,399.55,398.22,399.5,40868.0,398.0863,398.3255,396.9996,398.2757,40868.0
2024-11-13 12:00:00,399.28,400.41,399.21,399.87,47240.0,398.0563,399.1829,397.9866,398.6445,47240.0
2024-11-13 12:30:00,399.92,400.63,399.65,400.62,22032.0,398.6944,399.4022,398.4252,399.3922,22032.0
2024-11-13 13:00:00,400.6,400.66,400.1,400.36,34968.0,399.3723,399.4321,398.8738,399.133,34968.0
2024-11-13 13:30:00,400.43,400.85,400.21,400.76,12069.0,399.2028,399.6215,398.9835,399.5318,12069.0
2024-11-13 14:00:00,400.61,400.62,399.4,399.4,29388.0,399.3823,399.3922,398.176,398.176,29388.0
2024-11-13 14:30:00,399.34,399.55,398.63,398.99,29923.0,398.1162,398.3255,397.4083,397.7672,29923.0
2024-11-13 15:00:00,398.79,399.47,398.37,398.9,24957.0,397.5678,398.2458,397.1491,397.6775,24957.0
2024-11-13 15:30:00,398.93,399.58,397.85,398.49,180180.0,397.7074,398.3554,396.6307,397.2688,180180.0
2024-11-14 09:30:00,398.44,398.77,396.82,397.24,82607.0,397.2189,397.5479,395.6039,396.0226,82607.0
2024-11-14 10:00:00,397.11,397.81,396.62,397.62,107315.0,395.893,396.5909,395.4045,396.4014,107315.0
2024-11-14 10:30:00,397.56,398.43,397.27,397.53,18586.0,396.3416,397.209,396.0525,396.3117,18586.0
2024-11-14 11:00:00,397.53,397.97,397.39,397.84,14286.0,396.3117,396.7504,396.1721,396.6208,14286.0
2024-11-14 11:30:00,397.88,398.36,397.62,397.66,39448.0,396.6606,397.1392,396.4014,396.4413,39448.0
2024-11-14 12:00:00,397.65,397.95,397.03,397.12,44796.0,396.4313,396.7304,395.8132,395.903,44796.0
2024-11-14 12:30:00,397.07,397.49,395.97,397.1,90013.0,395.8531,396.2718,394.7565,395.883,90013.0
2024-11-14 13:00:00,396.9,397.78,396.81,397.33,22622.0,395.6836,396.5609,395.5939,396.1123,22622.0
2024-11-14 13:30:00,397.35,397.35,396.12,396.25,57692.0,396.1323,396.1323,394.906,395.0356,57692.0
2024-11-14 14:00:00,396.25,397.26,396.24,396.98,25921.0,395.0356,396.0425,395.0257,395.7634,25921.0
2024-11-14 14:30:00,396.93,397.44,396.68,396.94,59589.0,395.7135,396.222,395.4643,395.7235,59589.0
2024-11-14 15:00:00,396.98,396.98,395.45,396.16,59942.0,395.7634,395.7634,394.2381,394.9459,59942.0
2024-11-14 15:30:00,396.14,396.24,395.18,395.88,113368.0,394.926,395.0257,393.9689,394.6668,113368.0
2024-11-15 09:30:00,391.78,392.29,390.35,390.5,176008.0,390.5793,391.0878,389.1537,389.3033,176008.0
2024-11-15 10:00:00,390.68,390.71,388.62,388.74,54267.0,389.4827,389.5126,387.429,387.5486,54267.0
2024-11-15 10:30:00,388.75,389.48,388.42,388.73,59544.0,387.5586,388.2864,387.2296,387.5387,59544.0
2024-11-15 11:00:00,388.59,389.23,388.28,389.16,49662.0,387.3991,388.0371,387.0901,387.9674,49662.0
2024-11-15 11:30:00,389.19,389.36,387.42,387.61,35611.0,387.9973,388.1667,386.2327,386.4221,35611.0
2024-11-15 12:00:00,387.7,387.97,387.26,387.56,26769.0,386.5118,386.781,386.0732,386.3723,26769.0
2024-11-15 12:30:00,387.57,387.87,386.75,387.42,24835.0,386.3822,386.6813,385.5647,386.2327,24835.0
2024-11-15 13:00:00,387.43,387.47,386.74,387.17,37437.0,386.2427,386.2825,385.5548,385.9835,37437.0
2024-11-15 13:30:00,387.14,387.15,385.89,386.35,179964.0,385.9536,385.9635,384.7074,385.166,179964.0
2024-11-15 14:00:00,386.47,386.96,386.07,386.08,33401.0,385.2856,385.7741,384.8868,384.8968,33401.0
2024-11-15 14:30:00,386.08,387.45,386.07,386.84,54880.0,384.8968,386.2626,384.8868,385.6545,54880.0
2024-11-15 15:00:00,386.89,387.82,386.86,387.42,79107.0,385.7043,386.6315,385.6744,386.2327,79107.0
2024-11-15 15:30:00,387.45,387.88,386.76,387.56,448564.0,386.2626,386.6913,385.5747,386.3723,448564.0
2024-11-18 09:30:00,388.13,388.13,386.65,387.03,286722.0,386.9405,386.9405,385.4651,385.8439,286722.0
2024-11-18 10:00:00,387.12,389.21,386.98,389.21,49944.0,385.9336,388.0172,385.794,388.0172,49944.0
2024-11-18 10:30:00,389.29,389.99,389.29,389.81,134600.0,388.097,388.7948,388.097,388.6154,134600.0
2024-11-18 11:00:00,389.71,390.39,389.67,390.02,53485.0,388.5157,389.1936,388.4758,388.8247,53485.0
2024-11-18 11:30:00,390.08,390.52,389.05,389.42,78650.0,388.8845,389.3232,387.8577,388.2266,78650.0
2024-11-18 12:00:00,389.43,389.6,388.94,389.2,46775.0,388.2365,388.406,387.748,388.0072,46775.0
2024-11-18 12:30:00,389.22,389.34,388.48,389.12,32434.0,388.0272,388.1468,387.2894,387.9275,32434.0
2024-11-18 13:00:00,389.17,389.3,388.92,388.96,24634.0,387.9773,388.1069,387.7281,387.768,24634.0
2024-11-18 13:30:00,388.94,389.23,388.06,389.23,45291.0,387.748,388.0371,386.8707,388.0371,45291.0
2024-11-18 14:00:00,389.23,389.23,388.02,388.16,33100.0,388.0371,388.0371,386.8309,386.9704,33100.0
2024-11-18 14:30:00,388.05,389.11,388.02,389.01,63152.0,386.8608,387.9175,386.8309,387.8178,63152.0
2024-11-18 15:00:00,388.97,389.5,388.94,389.47,125144.0,387.7779,388.3063,387.748,388.2764,125144.0
2024-11-18 15:30:00,389.44,389.44,388.61,389.15,197353.0,388.2465,388.2465,387.419,387.9574,197353.0
2024-11-19 09:30:00,387.09,388.78,387.03,388.29,63474.0,385.9037,387.5885,385.8439,387.1,63474.0
2024-11-19 10:00:00,388.35,389.3,387.73,389.3,32211.0,387.1598,388.1069,386.5417,388.1069,32211.0
2024-11-19 10:30:00,389.26,390.48,388.95,390.28,19160.0,388.0671,389.2833,387.758,389.0839,19160.0
2024-11-19 11:00:00,390.22,391.16,390.22,391.15,27407.0,389.0241,389.9612,389.0241,389.9513,27407.0
2024-11-19 11:30:00,391.02,391.46,390.95,391.18,22584.0,389.8217,390.2603,389.7519,389.9812,22584.0
2024-11-19 12:00:00,391.0,391.47,390.68,391.38,17901.0,389.8017,390.2703,389.4827,390.1806,17901.0
2024-11-19 12:30:00,391.38,391.74,391.33,391.59,23008.0,390.1806,390.5395,390.1307,390.3899,23008.0
2024-11-19 13:00:00,391.59,392.27,391.35,392.26,27530.0,390.3899,391.0678,390.1507,391.0579,27530.0
2024-11-19 13:30:00,392.24,393.47,392.13,393.34,13970.0,391.0379,392.2642,390.9283,392.1346,13970.0
2024-11-19 14:00:00,393.34,393.41,392.8,393.04,49884.0,392.1346,392.2043,391.5962,391.8355,49884.0
2024-11-19 14:30:00,392.86,392.98,392.08,392.7,39331.0,391.656,391.7757,390.8784,391.4965,39331.0
2024-11-19 15:00:00,392.61,392.99,392.5,392.9,28119.0,391.4068,391.7856,391.2971,391.6959,28119.0
2024-11-19 15:30:00,392.91,393.57,392.78,393.36,129212.0,391.7059,392.3638,391.5763,392.1545,129212.0
2024-11-20 09:30:00,393.59,393.59,390.42,390.42,66106.0,392.3838,392.3838,389.2235,389.2235,66106.0
2024-11-20 10:00:00,390.36,390.9,388.02,388.79,49516.0,389.1637,389.702,386.8309,387.5985,49516.0
2024-11-20 10:30:00,388.91,390.75,388.91,390.67,47524.0,387.7181,389.5525,387.7181,389.4727,47524.0
2024-11-20 11:00:00,390.59,390.92,389.38,389.42,49547.0,389.393,389.722,388.1867,388.2266,49547.0
2024-11-20 11:30:00,389.35,391.84,389.0,391.51,31028.0,388.1568,390.6391,387.8079,390.3102,31028.0
2024-11-20 12:00:00,391.57,391.67,389.7,390.29,19620.0,390.37,390.4697,388.5057,389.0939,19620.0
2024-11-20 12:30:00,390.6,391.05,390.09,390.09,18714.0,389.4029,389.8516,388.8945,388.8945,18714.0
2024-11-20 13:00:00,390.22,390.71,389.79,390.61,30297.0,389.0241,389.5126,388.5954,389.4129,30297.0
2024-11-20 13:30:00,390.55,390.58,389.45,389.88,17159.0,389.3531,389.383,388.2565,388.6852,17159.0
2024-11-20 14:00:00,389.91,390.02,389.32,389.51,51282.0,388.7151,388.8247,388.1269,388.3163,51282.0
2024-11-20 14:30:00,389.56,390.61,389.52,390.36,22589.0,388.3661,389.4129,388.3263,389.1637,22589.0
2024-11-20 15:00:00,390.35,391.22,390.17,391.17,65921.0,389.1537,390.021,388.9743,389.9712,65921.0
2024-11-20 15:30:00,391.23,392.96,391.23,392.72,472851.0,390.031,391.7557,390.031,391.5165,472851.0
2024-11-21 09:30:00,395.28,395.93,390.81,391.45,76296.0,394.0686,394.7166,389.6123,390.2503,76296.0
2024-11-21 10:00:00,391.28,392.11,388.4,388.66,46308.0,390.0809,390.9083,387.2097,387.4689,46308.0
2024-11-21 10:30:00,388.85,391.85,388.41,391.85,61814.0,387.6583,390.6491,387.2197,390.6491,61814.0
2024-11-21 11:00:00,391.93,392.88,391.26,392.87,94631.0,390.7289,391.676,390.0609,391.666,94631.0
2024-11-21 11:30:00,392.93,393.01,391.39,391.89,55439.0,391.7258,391.8056,390.1905,390.689,55439.0
2024-11-21 12:00:00,391.78,393.19,391.25,392.93,53939.0,390.5793,391.985,390.051,391.7258,53939.0
2024-11-21 12:30:00,392.96,394.06,392.9,393.33,56011.0,391.7557,392.8523,391.6959,392.1246,56011.0
2024-11-21 13:00:00,393.5,394.1,393.36,394.06,55288.0,392.2941,392.8922,392.1545,392.8523,55288.0
2024-11-21 13:30:00,394.23,394.51,393.78,394.27,31524.0,393.0218,393.301,392.5732,393.0617,31524.0
2024-11-21 14:00:00,394.21,394.46,393.21,393.88,74134.0,393.0019,393.2511,392.005,392.6729,74134.0
2024-11-21 14:30:00,393.91,394.43,393.62,394.27,81827.0,392.7028,393.2212,392.4137,393.0617,81827.0
2024-11-21 15:00:00,394.27,394.84,394.27,394.73,34666.0,393.0617,393.63,393.0617,393.5203,34666.0
2024-11-21 15:30:00,394.73,394.78,393.59,393.63,468070.0,393.5203,393.5701,392.3838,392.4237,468070.0
2024-11-22 09:30:00,393.31,394.79,393.31,394.4,54715.0,392.1046,393.5801,392.1046,393.1913,54715.0
2024-11-22 10:00:00,394.37,394.4,392.14,392.58,66541.0,393.1614,393.1913,390.9382,391.3769,66541.0
2024-11-22 10:30:00,392.57,394.48,392.52,394.05,21462.0,391.3669,393.2711,391.3171,392.8424,21462.0
2024-11-22 11:00:00,394.3,394.33,392.53,393.15,33734.0,393.0916,393.1215,391.327,391.9451,33734.0
2024-11-22 11:30:00,393.07,393.66,392.57,393.54,37576.0,391.8654,392.4536,391.3669,392.3339,37576.0
2024-11-22 12:00:00,393.52,394.19,393.28,393.96,35242.0,392.314,392.9819,392.0747,392.7527,35242.0
2024-11-22 12:30:00,394.04,394.31,393.32,394.13,26249.0,392.8324,393.1016,392.1146,392.9221,26249.0
2024-11-22 13:00:00,394.1,394.57,393.99,394.02,18191.0,392.8922,393.3608,392.7826,392.8125,18191.0
2024-11-22 13:30:00,394.32,394.45,393.69,394.05,8162.0,393.1115,393.2412,392.4835,392.8424,8162.0
2024-11-22 14:00:00,394.02,394.02,393.07,393.56,29040.0,392.8125,392.8125,391.8654,392.3539,29040.0
2024-11-22 14:30:00,393.51,394.07,393.5,393.92,40592.0,392.304,392.8623,392.2941,392.7128,40592.0
2024-11-22 15:00:00,393.92,393.92,393.15,393.63,100328.0,392.7128,392.7128,391.9451,392.4237,100328.0
2024-11-22 15:30:00,393.54,394.54,393.43,394.21,337542.0,392.3339,393.3309,392.2243,393.0019,337542.0
2024-11-25 09:30:00,396.73,397.99,395.16,395.71,109306.0,395.5142,396.7703,393.949,394.4973,109306.0
2024-11-25 10:00:00,395.62,395.91,394.38,395.26,75642.0,394.4076,394.6967,393.1714,394.0487,75642.0
2024-11-25 10:30:00,395.44,395.61,394.39,394.86,125419.0,394.2281,394.3976,393.1813,393.6499,125419.0
2024-11-25 11:00:00,394.69,395.47,394.56,395.29,38542.0,393.4804,394.258,393.3508,394.0786,38542.0
2024-11-25 11:30:00,395.29,395.68,394.59,394.73,20694.0,394.0786,394.4674,393.3807,393.5203,20694.0
2024-11-25 12:00:00,394.61,394.61,392.91,393.1,26423.0,393.4007,393.4007,391.7059,391.8953,26423.0
2024-11-25 12:30:00,393.23,393.93,392.57,393.86,29321.0,392.0249,392.7227,391.3669,392.653,29321.0
2024-11-25 13:00:00,393.86,394.57,393.86,394.26,43824.0,392.653,393.3608,392.653,393.0517,43824.0
2024-11-25 13:30:00,394.2,394.5,393.84,393.98,48616.0,392.9919,393.291,392.633,392.7726,48616.0
2024-11-25 14:00:00,393.97,394.27,393.5,394.05,72375.0,392.7626,393.0617,392.2941,392.8424,72375.0
2024-11-25 14:30:00,394.04,394.5,393.77,394.15,47014.0,392.8324,393.291,392.5632,392.9421,47014.0
2024-11-25 15:00:00,394.12,394.13,393.57,393.98,36405.0,392.9122,392.9221,392.3638,392.7726,36405.0
2024-11-25 15:30:00,393.97,394.68,393.86,394.53,103220.0,392.7626,393.4704,392.653,393.3209,103220.0
2024-11-26 09:30:00,396.01,397.86,395.99,396.8,46722.0,394.7964,396.6407,394.7764,395.5839,46722.0
2024-11-26 10:00:00,397.33,397.34,396.21,397.04,30386.0,396.1123,396.1223,394.9958,395.8232,30386.0
2024-11-26 10:30:00,396.91,397.88,396.82,397.3,51285.0,395.6936,396.6606,395.6039,396.0824,51285.0
2024-11-26 11:00:00,397.47,397.94,397.21,397.68,30470.0,396.2519,396.7205,395.9927,396.4613,30470.0
2024-11-26 11:30:00,397.67,397.9,397.3,397.76,52696.0,396.4513,396.6806,396.0824,396.541,52696.0
2024-11-26 12:00:00,397.88,397.88,397.22,397.38,32448.0,396.6606,396.6606,396.0027,396.1622,32448.0
2024-11-26 12:30:00,397.44,398.12,397.43,398.12,25427.0,396.222,396.8999,396.212,396.8999,25427.0
2024-11-26 13:00:00,398.06,398.06,397.45,397.66,10742.0,396.8401,396.8401,396.232,396.4413,10742.0
2024-11-26 13:30:00,397.65,397.95,397.52,397.77,20742.0,396.4313,396.7304,396.3017,396.551,20742.0
2024-11-26 14:00:00,397.81,397.95,396.67,397.01,64401.0,396.5909,396.7304,395.4543,395.7933,64401.0
2024-11-26 14:30:00,396.86,397.42,396.82,397.32,33216.0,395.6438,396.202,395.6039,396.1024,33216.0
2024-11-26 15:00:00,397.25,397.76,397.25,397.76,66646.0,396.0326,396.541,396.0326,396.541,66646.0
2024-11-26 15:30:00,397.76,398.35,397.54,398.09,254935.0,396.541,397.1292,396.3217,396.87,254935.0
2024-11-27 09:30:00,396.5,397.01,395.54,395.87,63557.0,395.2849,395.7933,394.3278,394.6568,63557.0
2024-11-27 10:00:00,395.92,396.01,394.74,394.92,34572.0,394.7066,394.7964,393.5303,393.7097,34572.0
2024-11-27 10:30:00,394.9,395.08,394.09,394.49,40227.0,393.6898,393.8692,392.8823,393.281,40227.0
2024-11-27 11:00:00,394.37,394.41,393.67,394.0,35511.0,393.1614,393.2013,392.4635,392.7925,35511.0
2024-11-27 11:30:00,393.83,394.64,393.47,393.82,48005.0,392.6231,393.4306,392.2642,392.6131,48005.0
2024-11-27 12:00:00,393.72,393.94,392.94,393.89,46219.0,392.5134,392.7327,391.7358,392.6829,46219.0
2024-11-27 12:30:00,393.79,394.29,393.63,394.28,37202.0,392.5832,393.0816,392.4237,393.0717,37202.0
2024-11-27 13:00:00,394.24,394.98,394.11,394.63,25254.0,393.0318,393.7695,392.9022,393.4206,25254.0
2024-11-27 13:30:00,394.66,395.37,394.62,395.25,17365.0,393.4505,394.1583,393.4106,394.0387,17365.0
2024-11-27 14:00:00,395.27,395.42,395.04,395.08,27714.0,394.0586,394.2082,393.8293,393.8692,27714.0
2024-11-27 14:30:00,395.06,395.45,394.86,395.13,34298.0,393.8493,394.2381,393.6499,393.9191,34298.0
2024-11-27 15:00:00,395.16,395.6,394.84,395.05,112662.0,393.949,394.3876,393.63,393.8393,112662.0
2024-11-27 15:30:00,395.03,395.39,394.55,395.34,466744.0,393.8194,394.1783,393.3408,394.1284,466744.0
2024-11-29 09:30:00,395.91,397.2,395.22,397.2,59965.0,394.6967,395.9827,394.0088,395.9827,59965.0
2024-11-29 10:00:00,397.18,397.94,397.13,397.54,66535.0,395.9628,396.7205,395.9129,396.3217,66535.0
2024-11-29 10:30:00,397.6,398.23,397.47,397.78,47872.0,396.3815,397.0096,396.2519,396.5609,47872.0
2024-11-29 11:00:00,397.81,398.36,397.69,398.22,45703.0,396.5909,397.1392,396.4712,396.9996,45703.0
2024-11-29 11:30:00,398.23,398.73,397.97,398.66,51928.0,397.0096,397.508,396.7504,397.4382,51928.0
2024-11-29 12:00:00,398.54,398.74,398.4,398.48,29134.0,397.3186,397.518,397.179,397.2588,29134.0
2024-11-29 12:30:00,398.62,399.08,398.45,398.58,123837.0,397.3984,397.857,397.2289,397.3585,123837.0
2024-12-02 09:30:00,399.27,401.44,399.2,401.2,44476.0,398.0464,400.2097,397.9766,399.9705,44476.0
2024-12-02 10:00:00,401.33,402.19,401.32,401.98,84246.0,400.1001,400.9574,400.0901,400.7481,84246.0
2024-12-02 10:30:00,401.96,402.28,401.16,401.16,232951.0,400.7281,401.0472,399.9306,399.9306,232951.0
2024-12-02 11:00:00,401.48,401.94,401.27,401.52,22690.0,400.2496,400.7082,400.0402,400.2895,22690.0
2024-12-02 11:30:00,401.63,402.34,401.52,402.25,56126.0,400.3991,401.107,400.2895,401.0172,56126.0
2024-12-02 12:00:00,402.31,402.58,402.09,402.09,21420.0,401.0771,401.3462,400.8577,400.8577,21420.0
2024-12-02 12:30:00,401.99,402.24,401.86,401.88,28010.0,400.758,401.0073,400.6284,400.6484,28010.0
2024-12-02 13:00:00,401.81,401.92,401.54,401.78,19762.0,400.5786,400.6883,400.3094,400.5487,19762.0
2024-12-02 13:30:00,401.69,401.84,401.39,401.81,43543.0,400.459,400.6085,400.1599,400.5786,43543.0
2024-12-02 14:00:00,401.78,401.84,401.26,401.46,39154.0,400.5487,400.6085,400.0303,400.2297,39154.0
2024-12-02 14:30:00,401.47,402.02,401.47,402.02,40077.0,400.2396,400.788,400.2396,400.788,40077.0
2024-12-02 15:00:00,401.96,402.34,401.85,402.33,91765.0,400.7281,401.107,400.6185,401.097,91765.0
2024-12-02 15:30:00,402.28,402.33,401.68,401.85,303410.0,401.0472,401.097,400.449,400.6185,303410.0
2024-12-03 09:30:00,401.38,402.53,400.82,402.39,77133.0,400.1499,401.2964,399.5916,401.1568,77133.0
2024-12-03 10:00:00,402.41,403.06,401.79,401.91,98979.0,401.1768,401.8248,400.5587,400.6783,98979.0
2024-12-03 10:30:00,401.88,402.58,401.67,402.32,42740.0,400.6484,401.3462,400.439,401.087,42740.0
2024-12-03 11:00:00,402.41,403.3,402.4,403.29,94130.0,401.1768,402.064,401.1668,402.0541,94130.0
2024-12-03 11:30:00,403.31,403.48,402.26,402.45,134158.0,402.074,402.2435,401.0272,401.2166,134158.0
2024-12-03 12:00:00,402.46,402.71,402.32,402.56,98686.0,401.2266,401.4758,401.087,401.3263,98686.0
2024-12-03 12:30:00,402.53,403.28,402.34,403.28,67211.0,401.2964,402.0441,401.107,402.0441,67211.0
2024-12-03 13:00:00,403.26,403.42,403.1,403.13,46992.0,402.0242,402.1837,401.8646,401.8945,46992.0
2024-12-03 13:30:00,403.07,403.37,402.92,403.19,62622.0,401.8347,402.1338,401.6852,401.9544,62622.0
2024-12-03 14:00:00,403.16,403.37,403.03,403.35,146293.0,401.9245,402.1338,401.7949,402.1139,146293.0
2024-12-03 14:30:00,403.35,403.91,403.35,403.79,105272.0,402.1139,402.6722,402.1139,402.5525,105272.0
2024-12-03 15:00:00,403.78,403.88,403.62,403.79,93160.0,402.5426,402.6423,402.383,402.5525,93160.0
2024-12-03 15:30:00,403.78,404.48,403.6,404.33,739869.0,402.5426,403.2404,402.3631,403.0909,739869.0
2024-12-04 09:30:00,407.04,408.14,406.67,407.6,52575.0,405.7926,406.8892,405.4237,406.3509,52575.0
2024-12-04 10:00:00,407.45,408.46,407.18,408.24,85270.0,406.2013,407.2082,405.9321,406.9889,85270.0
2024-12-04 10:30:00,408.2,408.95,408.13,408.82,75371.0,406.949,407.6967,406.8792,407.5671,75371.0
2024-12-04 11:00:00,408.92,409.07,408.39,408.55,42370.0,407.6668,407.8163,407.1384,407.2979,42370.0
2024-12-04 11:30:00,408.41,408.64,408.14,408.6,17508.0,407.1584,407.3877,406.8892,407.3478,17508.0
2024-12-04 12:00:00,408.6,409.02,408.4,408.89,59900.0,407.3478,407.7665,407.1484,407.6369,59900.0
2024-12-04 12:30:00,408.79,408.93,408.31,408.83,33359.0,407.5372,407.6768,407.0587,407.5771,33359.0
2024-12-04 13:00:00,408.78,408.9,408.53,408.55,43645.0,407.5272,407.6469,407.278,407.2979,43645.0
2024-12-04 13:30:00,408.44,409.07,408.08,408.72,27626.0,407.1883,407.8163,406.8294,407.4674,27626.0
2024-12-04 14:00:00,408.6,409.48,408.58,409.46,69614.0,407.3478,408.2251,407.3278,408.2051,69614.0
2024-12-04 14:30:00,409.5,409.69,409.41,409.6,66618.0,408.245,408.4344,408.1553,408.3447,66618.0
2024-12-04 15:00:00,409.57,409.88,409.52,409.77,69902.0,408.3148,408.6239,408.265,408.5142,69902.0
2024-12-04 15:30:00,409.75,410.15,409.72,409.98,193733.0,408.4943,408.893,408.4644,408.7236,193733.0
2024-12-05 09:30:00,410.2,410.39,409.58,409.84,63469.0,408.9429,409.1323,408.3248,408.584,63469.0
2024-12-05 10:00:00,410.07,410.38,409.8,410.1,216925.0,408.8133,409.1223,408.5441,408.8432,216925.0
2024-12-05 10:30:00,410.11,410.29,409.46,409.79,77010.0,408.8532,409.0326,408.2051,408.5341,77010.0
2024-12-05 11:00:00,409.75,410.53,409.67,410.44,24964.0,408.4943,409.2719,408.4145,409.1821,24964.0
2024-12-05 11:30:00,410.39,410.65,410.21,410.65,34367.0,409.1323,409.3915,408.9529,409.3915,34367.0
2024-12-05 12:00:00,410.67,411.28,410.53,411.14,53789.0,409.4114,410.0196,409.2719,409.88,53789.0
2024-12-05 12:30:00,411.11,411.24,411.0,411.12,44000.0,409.8501,409.9797,409.7404,409.8601,44000.0
2024-12-05 13:00:00,411.12,411.12,409.72,410.0,29153.0,409.8601,409.8601,408.4644,408.7435,29153.0
2024-12-05 13:30:00,409.9,410.47,409.7,409.91,38513.0,408.6438,409.2121,408.4444,408.6538,38513.0
2024-12-05 14:00:00,409.83,410.49,409.6,410.12,39260.0,408.574,409.232,408.3447,408.8631,39260.0
2024-12-05 14:30:00,410.06,410.3,409.96,410.13,69292.0,408.8033,409.0426,408.7036,408.8731,69292.0
2024-12-05 15:00:00,410.1,410.4,409.59,409.63,33149.0,408.8432,409.1423,408.3348,408.3746,33149.0
2024-12-05 15:30:00,409.62,410.1,409.34,409.69,111586.0,408.3647,408.8432,408.0855,408.4344,111586.0
2024-12-06 09:30:00,410.37,412.72,410.0,412.58,57144.0,409.1124,411.4552,408.7435,411.3156,57144.0
2024-12-06 10:00:00,412.56,413.04,412.19,412.88,82370.0,411.2956,411.7742,410.9268,411.6147,82370.0
2024-12-06 10:30:00,412.9,412.9,412.07,412.47,59546.0,411.6346,411.6346,410.8072,411.2059,59546.0
2024-12-06 11:00:00,412.51,412.63,411.53,412.33,72676.0,411.2458,411.3654,410.2688,411.0664,72676.0
2024-12-06 11:30:00,412.31,412.61,411.94,412.11,56939.0,411.0464,411.3455,410.6775,410.847,56939.0
2024-12-06 12:00:00,412.12,412.45,411.8,412.43,64546.0,410.857,411.186,410.538,411.166,64546.0
2024-12-06 12:30:00,412.39,412.41,411.88,412.06,90854.0,411.1262,411.1461,410.6177,410.7972,90854.0
2024-12-06 13:00:00,412.04,412.97,411.97,412.93,30298.0,410.7772,411.7044,410.7075,411.6645,30298.0
2024-12-06 13:30:00,412.74,412.74,412.34,412.71,24876.0,411.4751,411.4751,411.0763,411.4452,24876.0
2024-12-06 14:00:00,412.72,412.73,411.89,412.08,35394.0,411.4552,411.4651,410.6277,410.8171,35394.0
2024-12-06 14:30:00,411.97,412.58,411.95,412.3,53958.0,410.7075,411.3156,410.6875,411.0364,53958.0
2024-12-06 15:00:00,412.29,412.66,412.18,412.52,28978.0,411.0265,411.3953,410.9168,411.2558,28978.0
2024-12-06 15:30:00,412.51,412.89,412.28,412.74,223172.0,411.2458,411.6246,411.0165,411.4751,223172.0
2024-12-09 09:30:00,412.06,412.56,411.33,411.8,167237.0,410.7972,411.2956,410.0694,410.538,167237.0
2024-12-09 10:00:00,411.73,412.05,410.44,410.44,73218.0,410.4682,410.7872,409.1821,409.1821,73218.0
2024-12-09 10:30:00,410.54,410.84,409.51,409.64,93474.0,409.2818,409.5809,408.255,408.3846,93474.0
2024-12-09 11:00:00,409.64,410.62,408.77,410.35,72934.0,408.3846,409.3616,407.5173,409.0924,72934.0
2024-12-09 11:30:00,410.34,410.62,409.94,410.51,31626.0,409.0825,409.3616,408.6837,409.2519,31626.0
2024-12-09 12:00:00,410.52,410.69,410.26,410.43,31407.0,409.2619,409.4314,409.0027,409.1722,31407.0
2024-12-09 12:30:00,410.4,410.95,410.22,410.49,60300.0,409.1423,409.6906,408.9628,409.232,60300.0
2024-12-09 13:00:00,410.34,411.01,410.07,410.97,17593.0,409.0825,409.7504,408.8133,409.7105,17593.0
2024-12-09 13:30:00,410.92,411.39,410.79,411.06,33182.0,409.6607,410.1292,409.5311,409.8002,33182.0
2024-12-09 14:00:00,411.04,411.04,410.2,410.32,30708.0,409.7803,409.7803,408.9429,409.0625,30708.0
2024-12-09 14:30:00,410.3,410.3,409.51,410.0,49493.0,409.0426,409.0426,408.255,408.7435,49493.0
2024-12-09 15:00:00,410.05,410.05,409.39,409.49,93570.0,408.7933,408.7933,408.1354,408.2351,93570.0
2024-12-09 15:30:00,409.54,410.12,409.41,410.04,86230.0,408.2849,408.8631,408.1553,408.7834,86230.0
2024-12-10 09:30:00,410.94,412.86,410.44,412.28,92329.0,409.6806,411.5947,409.1821,411.0165,92329.0
2024-12-10 10:00:00,412.28,413.16,412.19,412.19,60147.0,411.0165,411.8938,410.9268,410.9268,60147.0
2024-12-10 10:30:00,412.06,412.44,410.93,411.01,52804.0,410.7972,411.176,409.6706,409.7504,52804.0
2024-12-10 11:00:00,411.07,411.08,410.19,410.19,37156.0,409.8102,409.8202,408.9329,408.9329,37156.0
2024-12-10 11:30:00,410.17,410.6,409.65,410.58,88459.0,408.913,409.3417,408.3946,409.3217,88459.0
2024-12-10 12:00:00,410.48,410.69,409.9,410.45,13804.0,409.222,409.4314,408.6438,409.1921,13804.0
2024-12-10 12:30:00,410.65,410.93,410.07,410.16,36869.0,409.3915,409.6706,408.8133,408.903,36869.0
2024-12-10 13:00:00,410.18,410.29,409.78,410.27,33143.0,408.9229,409.0326,408.5242,409.0127,33143.0
2024-12-10 13:30:00,410.32,410.48,409.85,409.85,26213.0,409.0625,409.222,408.594,408.594,26213.0
2024-12-10 14:00:00,409.79,409.96,409.48,409.81,46166.0,408.5341,408.7036,408.2251,408.5541,46166.0
2024-12-10 14:30:00,409.79,409.81,408.65,408.74,71351.0,408.5341,408.5541,407.3976,407.4874,71351.0
2024-12-10 15:00:00,408.76,408.76,408.15,408.18,53188.0,407.5073,407.5073,406.8992,406.9291,53188.0
2024-12-10 15:30:00,408.22,408.91,407.85,408.91,113281.0,406.9689,407.6568,406.6001,407.6568,113281.0
2024-12-11 09:30:00,411.7,413.93,411.7,413.91,64611.0,410.4383,412.6615,410.4383,412.6415,64611.0
2024-12-11 10:00:00,413.71,414.72,413.6,413.83,48680.0,412.4421,413.449,412.3325,412.5618,48680.0
2024-12-11 10:30:00,413.92,414.61,413.8,414.27,123986.0,412.6515,413.3394,412.5318,413.0004,123986.0
2024-12-11 11:00:00,414.28,415.13,414.16,415.1,49614.0,413.0104,413.8578,412.8907,413.8279,49614.0
2024-12-11 11:30:00,415.16,415.4,414.92,415.4,34174.0,413.8877,414.1269,413.6484,414.1269,34174.0
2024-12-11 12:00:00,415.44,415.97,415.43,415.78,34143.0,414.1668,414.6952,414.1569,414.5058,34143.0
2024-12-11 12:30:00,415.85,416.11,415.64,415.93,29071.0,414.5756,414.8348,414.3662,414.6553,29071.0
2024-12-11 13:00:00,415.97,416.16,415.77,416.08,20991.0,414.6952,414.8846,414.4958,414.8049,20991.0
2024-12-11 13:30:00,416.2,416.27,415.76,415.89,20792.0,414.9245,414.9943,414.4858,414.6154,20792.0
2024-12-11 14:00:00,415.9,416.07,415.68,415.86,273147.0,414.6254,414.7949,414.4061,414.5855,273147.0
2024-12-11 14:30:00,415.89,416.04,415.49,415.78,144424.0,414.6154,414.765,414.2167,414.5058,144424.0
2024-12-11 15:00:00,415.73,416.21,415.73,416.15,59300.0,414.4559,414.9345,414.4559,414.8746,59300.0
2024-12-11 15:30:00,416.1,416.16,415.65,415.87,161774.0,414.8248,414.8846,414.3762,414.5955,161774.0
2024-12-12 09:30:00,414.4,415.0,413.56,414.17,49129.0,413.13,413.7282,412.2926,412.9007,49129.0
2024-12-12 10:00:00,414.19,414.82,413.13,414.69,33255.0,412.9207,413.5487,411.8639,413.4191,33255.0
2024-12-12 10:30:00,414.67,415.17,414.49,415.01,31777.0,413.3992,413.8977,413.2197,413.7381,31777.0
2024-12-12 11:00:00,415.03,415.44,414.96,415.06,20872.0,413.7581,414.1668,413.6883,413.788,20872.0
2024-12-12 11:30:00,414.93,414.96,414.15,414.15,38420.0,413.6584,413.6883,412.8808,412.8808,38420.0
2024-12-12 12:00:00,414.12,415.18,414.11,414.8,51878.0,412.8509,413.9076,412.8409,413.5288,51878.0
2024-12-12 12:30:00,414.87,415.24,414.39,415.24,27315.0,413.5986,413.9674,413.12,413.9674,27315.0
2024-12-12 13:00:00,415.35,415.48,415.07,415.21,22505.0,414.0771,414.2067,413.798,413.9375,22505.0
2024-12-12 13:30:00,415.14,415.14,414.49,414.52,46248.0,413.8677,413.8677,413.2197,413.2496,46248.0
2024-12-12 14:00:00,414.47,414.79,413.77,413.88,23051.0,413.1998,413.5188,412.5019,412.6116,23051.0
2024-12-12 14:30:00,413.85,414.26,413.85,414.02,18690.0,412.5817,412.9904,412.5817,412.7512,18690.0
2024-12-12 15:00:00,414.05,414.06,413.38,413.41,81056.0,412.7811,412.7911,412.1131,412.143,81056.0
2024-12-12 15:30:00,413.5,414.06,413.31,413.38,172762.0,412.2328,412.7911,412.0434,412.1131,172762.0
2024-12-13 09:30:00,415.61,416.96,415.49,416.53,60770.0,414.3363,415.6822,414.2167,415.2535,60770.0
2024-12-13 10:00:00,416.62,416.63,414.8,414.82,46708.0,415.3432,415.3532,413.5288,413.5487,46708.0
2024-12-13 10:30:00,414.86,415.27,412.59,412.59,99441.0,413.5886,413.9973,411.3256,411.3256,99441.0
2024-12-13 11:00:00,412.5,413.2,412.04,412.58,32525.0,411.2358,411.9337,410.7772,411.3156,32525.0
2024-12-13 11:30:00,412.58,413.47,412.21,412.7,25634.0,411.3156,412.2029,410.9467,411.4352,25634.0
2024-12-13 12:00:00,412.55,413.22,412.46,412.54,43332.0,411.2857,411.9536,411.196,411.2757,43332.0
2024-12-13 12:30:00,412.51,412.86,412.22,412.29,57064.0,411.2458,411.5947,410.9567,411.0265,57064.0
2024-12-13 13:00:00,412.29,413.47,412.24,413.47,65789.0,411.0265,412.2029,410.9766,412.2029,65789.0
2024-12-13 13:30:00,413.43,413.87,413.22,413.78,37577.0,412.163,412.6016,411.9536,412.5119,37577.0
2024-12-13 14:00:00,413.84,414.23,413.58,414.23,31027.0,412.5717,412.9605,412.3125,412.9605,31027.0
2024-12-13 14:30:00,414.3,414.44,413.9,414.01,45412.0,413.0303,413.1699,412.6315,412.7412,45412.0
2024-12-13 15:00:00,413.99,414.2,413.52,414.03,39796.0,412.7213,412.9306,412.2527,412.7611,39796.0
2024-12-13 15:30:00,413.93,414.33,413.86,413.94,28703.0,412.6615,413.0602,412.5917,412.6714,28703.0
2024-12-16 09:30:00,416.0,416.8,415.74,416.41,58852.0,414.7251,415.5227,414.4659,415.1339,58852.0
2024-12-16 10:00:00,416.52,416.67,415.23,416.53,89874.0,415.2435,415.3931,413.9575,415.2535,89874.0
2024-12-16 10:30:00,416.63,417.3,416.43,416.8,151614.0,415.3532,416.0211,415.1538,415.5227,151614.0
2024-12-16 11:00:00,417.05,417.65,416.9,417.43,70577.0,415.7719,416.3701,415.6223,416.1507,70577.0
2024-12-16 11:30:00,417.41,417.66,416.87,417.66,121078.0,416.1308,416.38,415.5924,416.38,121078.0
2024-12-16 12:00:00,417.66,417.75,417.22,417.74,106008.0,416.38,416.4697,415.9414,416.4598,106008.0
2024-12-16 12:30:00,417.73,418.32,417.71,418.3,93300.0,416.4498,417.038,416.4299,417.0181,93300.0
2024-12-16 13:00:00,418.3,418.91,418.18,418.86,153979.0,417.0181,417.6262,416.8984,417.5763,153979.0
2024-12-16 13:30:00,418.88,418.88,418.52,418.77,47899.0,417.5963,417.5963,417.2374,417.4866,47899.0
2024-12-16 14:00:00,418.76,419.06,418.52,418.86,78145.0,417.4766,417.7757,417.2374,417.5763,78145.0
2024-12-16 14:30:00,418.86,419.21,418.76,418.94,81349.0,417.5763,417.9253,417.4766,417.6561,81349.0
2024-12-16 15:00:00,418.99,419.53,418.92,419.47,118210.0,417.7059,418.2443,417.6362,418.1845,118210.0
2024-12-16 15:30:00,419.4,419.4,418.32,418.88,360841.0,418.1147,418.1147,417.038,417.5963,360841.0
2024-12-17 09:30:00,416.7,417.16,415.63,416.2,52890.0,415.8468,416.3059,414.779,415.3479,52890.0
2024-12-17 10:00:00,416.08,416.37,414.91,415.08,52025.0,415.2281,415.5175,414.0605,414.2302,52025.0
2024-12-17 10:30:00,415.14,416.54,415.04,416.51,30045.0,414.29,415.6872,414.1902,415.6572,30045.0
2024-12-17 11:00:00,416.42,417.57,416.14,417.2,129549.0,415.5674,416.7151,415.288,416.3458,129549.0
2024-12-17 11:30:00,417.1,418.08,417.1,417.24,74013.0,416.246,417.224,416.246,416.3857,74013.0
2024-12-17 12:00:00,417.3,417.35,416.63,417.35,66413.0,416.4456,416.4955,415.777,416.4955,66413.0
2024-12-17 12:30:00,417.48,417.78,417.14,417.64,31679.0,416.6252,416.9246,416.2859,416.7849,31679.0
2024-12-17 13:00:00,417.46,417.67,416.85,417.11,60289.0,416.6053,416.8149,415.9965,416.256,60289.0
2024-12-17 13:30:00,416.98,417.39,416.94,417.03,117335.0,416.1263,416.5354,416.0863,416.1762,117335.0
2024-12-17 14:00:00,417.05,417.09,416.61,416.79,40502.0,416.1961,416.236,415.757,415.9367,40502.0
2024-12-17 14:30:00,416.78,416.86,416.43,416.67,40898.0,415.9267,416.0065,415.5774,415.8169,40898.0
2024-12-17 15:00:00,416.64,416.82,416.05,416.23,88750.0,415.787,415.9666,415.1982,415.3778,88750.0
2024-12-17 15:30:00,416.36,417.38,416.04,417.05,123444.0,415.5075,416.5254,415.1882,416.1961,123444.0
2024-12-18 09:30:00,416.96,417.39,415.57,416.94,154365.0,416.1063,416.5354,414.7192,416.0863,154365.0
2024-12-18 10:00:00,416.85,417.8,416.64,417.8,185893.0,415.9965,416.9446,415.787,416.9446,185893.0
2024-12-18 10:30:00,417.79,418.69,417.58,418.2,85972.0,416.9346,417.8328,416.725,417.3438,85972.0
2024-12-18 11:00:00,418.16,418.48,416.78,417.85,38823.0,417.3039,417.6232,415.9267,416.9945,38823.0
2024-12-18 11:30:00,417.76,418.28,417.73,417.99,31685.0,416.9047,417.4236,416.8747,417.1342,31685.0
2024-12-18 12:00:00,417.9,418.16,417.69,417.8,56004.0,417.0444,417.3039,416.8348,416.9446,56004.0
2024-12-18 12:30:00,417.68,418.02,417.46,417.88,23773.0,416.8248,417.1641,416.6053,417.0244,23773.0
2024-12-18 13:00:00,417.86,418.14,417.71,417.8,19069.0,417.0045,417.2839,416.8548,416.9446,19069.0
2024-12-18 13:30:00,417.72,418.08,417.55,417.82,17277.0,416.8648,417.224,416.6951,416.9645,17277.0
2024-12-18 14:00:00,417.62,417.62,413.83,413.87,52373.0,416.765,416.765,412.9827,413.0226,52373.0
2024-12-18 14:30:00,413.87,414.86,410.79,410.93,71183.0,413.0226,414.0106,409.9489,410.0887,71183.0
2024-12-18 15:00:00,410.73,411.26,407.13,407.14,100713.0,409.8891,410.418,406.2964,406.3064,100713.0
2024-12-18 15:30:00,407.36,407.97,401.91,402.71,438401.0,406.526,407.1347,401.0871,401.8855,438401.0
2024-12-19 09:30:00,407.52,407.88,405.61,406.05,88097.0,406.6856,407.0449,404.7795,405.2186,88097.0
2024-12-19 10:00:00,406.21,407.14,404.71,404.78,88956.0,405.3783,406.3064,403.8814,403.9512,88956.0
2024-12-19 10:30:00,404.99,406.35,403.96,406.08,101495.0,404.1608,405.518,403.1329,405.2486,101495.0
2024-12-19 11:00:00,405.95,407.16,404.41,407.02,57070.0,405.1188,406.3264,403.582,406.1867,57070.0
2024-12-19 11:30:00,406.7,407.7,406.15,406.39,52218.0,405.8673,406.8653,405.3184,405.5579,52218.0
2024-12-19 12:00:00,406.53,406.61,404.04,404.28,176152.0,405.6977,405.7775,403.2128,403.4523,176152.0
2024-12-19 12:30:00,404.34,405.56,403.89,405.54,145163.0,403.5121,404.7296,403.0631,404.7097,145163.0
2024-12-19 13:00:00,405.46,405.78,404.0,405.64,33892.0,404.6299,404.9492,403.1728,404.8095,33892.0
2024-12-19 13:30:00,405.6,406.96,405.32,406.96,42100.0,404.7696,406.1268,404.4901,406.1268,42100.0
2024-12-19 14:00:00,407.01,407.01,405.17,405.23,55895.0,406.1767,406.1767,404.3404,404.4003,55895.0
2024-12-19 14:30:00,405.4,405.41,404.55,404.66,63796.0,404.57,404.58,403.7217,403.8315,63796.0
2024-12-19 15:00:00,404.63,405.77,403.93,405.1,115871.0,403.8016,404.9392,403.103,404.2706,115871.0
2024-12-19 15:30:00,405.14,405.37,402.78,402.94,234155.0,404.3105,404.54,401.9553,402.115,234155.0
2024-12-20 09:30:00,400.19,401.81,399.31,400.32,152906.0,399.3706,400.9873,398.4924,399.5004,152906.0
2024-12-20 10:00:00,400.34,404.89,400.34,404.89,75307.0,399.5203,404.061,399.5203,404.061,75307.0
2024-12-20 10:30:00,404.88,406.56,404.88,405.81,164109.0,404.051,405.7276,404.051,404.9791,164109.0
2024-12-20 11:00:00,405.81,408.9,405.69,408.75,49459.0,404.9791,408.0628,404.8594,407.9131,49459.0
2024-12-20 11:30:00,408.85,410.92,408.78,410.42,68568.0,408.0129,410.0787,407.9431,409.5797,68568.0
2024-12-20 12:00:00,410.4,411.48,410.07,411.47,48801.0,409.5597,410.6375,409.2304,410.6275,48801.0
2024-12-20 12:30:00,411.4,411.4,410.15,410.3,45857.0,410.5577,410.5577,409.3103,409.4599,45857.0
2024-12-20 13:00:00,410.32,410.48,408.71,408.71,86563.0,409.4799,409.6396,407.8732,407.8732,86563.0
2024-12-20 13:30:00,408.67,409.66,408.5,408.69,34909.0,407.8333,408.8213,407.6636,407.8532,34909.0
2024-12-20 14:00:00,408.58,409.63,408.28,409.62,48152.0,407.7435,408.7913,407.4441,408.7813,48152.0
2024-12-20 14:30:00,409.69,410.18,408.91,409.19,329377.0,408.8512,409.3402,408.0728,408.3522,329377.0
2024-12-20 15:00:00,409.21,409.39,408.32,408.33,80141.0,408.3722,408.5518,407.484,407.494,80141.0
2024-12-20 15:30:00,408.42,408.55,406.38,407.34,176367.0,407.5838,407.7135,405.548,406.506,176367.0
2024-12-23 09:30:00,408.45,409.51,407.17,408.56,73933.0,407.6137,408.6716,406.3364,407.7235,73933.0
2024-12-23 10:00:00,408.44,408.48,405.65,406.94,39581.0,407.6038,407.6437,404.8195,406.1068,39581.0
2024-12-23 10:30:00,406.96,407.83,406.67,407.12,50078.0,406.1268,406.995,405.8374,406.2865,50078.0
2024-12-23 11:00:00,407.32,408.78,407.32,408.66,176420.0,406.486,407.9431,406.486,407.8233,176420.0
2024-12-23 11:30:00,408.64,409.99,408.21,409.99,27133.0,407.8033,409.1506,407.3742,409.1506,27133.0
2024-12-23 12:00:00,410.01,410.4,409.07,409.88,50726.0,409.1705,409.5597,408.2325,409.0408,50726.0
2024-12-23 12:30:00,409.71,410.32,409.41,410.01,49005.0,408.8712,409.4799,408.5718,409.1705,49005.0
2024-12-23 13:00:00,409.84,410.61,409.8,410.28,53946.0,409.0009,409.7693,408.961,409.44,53946.0
2024-12-23 13:30:00,410.34,410.91,410.34,410.87,23869.0,409.4999,410.0687,409.4999,410.0288,23869.0
2024-12-23 14:00:00,410.77,411.26,410.74,411.05,33296.0,409.929,410.418,409.899,410.2084,33296.0
2024-12-23 14:30:00,411.07,411.17,410.16,410.17,51681.0,410.2284,410.3282,409.3202,409.3302,51681.0
2024-12-23 15:00:00,410.14,410.33,409.49,410.25,185657.0,409.3003,409.4899,408.6516,409.41,185657.0
2024-12-23 15:30:00,410.31,411.67,410.26,411.35,172912.0,409.4699,410.8271,409.42,410.5078,172912.0
2024-12-24 09:30:00,412.39,414.29,412.27,414.14,103585.0,411.5457,413.4418,411.4259,413.2921,103585.0
2024-12-24 10:00:00,414.27,414.76,414.07,414.56,74593.0,413.4218,413.9108,413.2222,413.7112,74593.0
2024-12-24 10:30:00,414.56,415.48,414.54,415.4,87655.0,413.7112,414.6293,413.6913,414.5495,87655.0
2024-12-24 11:00:00,415.41,415.64,415.03,415.46,25513.0,414.5595,414.789,414.1803,414.6094,25513.0
2024-12-24 11:30:00,415.44,415.8,415.06,415.07,76627.0,414.5894,414.9487,414.2102,414.2202,76627.0
2024-12-24 12:00:00,415.22,415.93,415.18,415.85,38122.0,414.3699,415.0784,414.33,414.9986,38122.0
2024-12-24 12:30:00,415.73,416.63,414.74,416.61,67245.0,414.8788,415.777,413.8909,415.757,67245.0
2024-12-26 09:30:00,415.62,416.35,413.61,415.16,42496.0,414.7691,415.4976,412.7632,414.31,42496.0
2024-12-26 10:00:00,415.23,415.6,414.46,415.56,64354.0,414.3798,414.7491,413.6114,414.7092,64354.0
2024-12-26 10:30:00,415.71,415.94,415.22,415.94,81121.0,414.8589,415.0884,414.3699,415.0884,81121.0
2024-12-26 11:00:00,416.0,416.22,415.55,415.69,21391.0,415.1483,415.3678,414.6992,414.8389,21391.0
2024-12-26 11:30:00,415.76,416.63,415.76,416.58,35287.0,414.9088,415.777,414.9088,415.7271,35287.0
2024-12-26 12:00:00,416.56,417.28,416.41,416.42,73132.0,415.7071,416.4257,415.5574,415.5674,73132.0
2024-12-26 12:30:00,416.43,416.84,415.5,415.93,27511.0,415.5774,415.9866,414.6493,415.0784,27511.0
2024-12-26 13:00:00,415.98,416.69,415.98,416.66,44490.0,415.1283,415.8369,415.1283,415.8069,44490.0
2024-12-26 13:30:00,416.64,416.71,416.1,416.3,33476.0,415.787,415.8568,415.2481,415.4477,33476.0
2024-12-26 14:00:00,416.12,416.24,415.88,416.06,51125.0,415.268,415.3878,415.0285,415.2082,51125.0
2024-12-26 14:30:00,416.08,416.94,416.02,416.9,93472.0,415.2281,416.0863,415.1682,416.0464,93472.0
2024-12-26 15:00:00,416.9,417.18,416.67,416.99,100860.0,416.0464,416.3259,415.8169,416.1362,100860.0
2024-12-26 15:30:00,416.96,417.08,416.02,416.02,163777.0,416.1063,416.2261,415.1682,415.1682,163777.0
2024-12-27 09:30:00,413.53,413.66,410.22,410.38,72385.0,412.6833,412.8131,409.3801,409.5398,72385.0
2024-12-27 10:00:00,410.64,410.64,407.01,407.87,49017.0,409.7992,409.7992,406.1767,407.0349,49017.0
2024-12-27 10:30:00,407.75,408.83,407.02,408.58,117788.0,406.9152,407.993,406.1867,407.7435,117788.0
2024-12-27 11:00:00,408.45,409.31,407.36,409.25,45102.0,407.6137,408.472,406.526,408.4121,45102.0
2024-12-27 11:30:00,409.27,409.34,406.89,407.41,25138.0,408.4321,408.5019,406.0569,406.5759,25138.0
2024-12-27 12:00:00,407.32,407.59,406.46,406.97,384354.0,406.486,406.7555,405.6278,406.1368,384354.0
2024-12-27 12:30:00,407.06,407.82,406.62,407.73,55580.0,406.2266,406.985,405.7875,406.8952,55580.0
2024-12-27 13:00:00,407.83,408.39,407.58,408.0,24282.0,406.995,407.5539,406.7455,407.1647,24282.0
2024-12-27 13:30:00,407.99,409.46,407.94,409.33,38823.0,407.1547,408.6217,407.1048,408.4919,38823.0
2024-12-27 14:00:00,409.19,409.59,408.78,408.85,40624.0,408.3522,408.7514,407.9431,408.0129,40624.0
2024-12-27 14:30:00,408.9,410.26,408.85,409.98,49972.0,408.0628,409.42,408.0129,409.1406,49972.0
2024-12-27 15:00:00,409.98,409.98,408.69,409.08,59469.0,409.1406,409.1406,407.8532,408.2424,59469.0
2024-12-27 15:30:00,409.02,410.35,408.34,410.03,109889.0,408.1826,409.5098,407.504,409.1905,109889.0
2024-12-30 09:30:00,403.48,404.56,402.78,402.79,105698.0,402.6539,403.7317,401.9553,401.9653,105698.0
2024-12-30 10:00:00,402.7,404.09,402.25,402.8,57899.0,401.8755,403.2627,401.4264,401.9753,57899.0
2024-12-30 10:30:00,403.0,405.03,402.74,404.61,99232.0,402.1749,404.2007,401.9154,403.7816,99232.0
2024-12-30 11:00:00,404.58,405.53,404.04,405.0,126979.0,403.7517,404.6997,403.2128,404.1708,126979.0
2024-12-30 11:30:00,405.06,406.45,405.06,406.29,65529.0,404.2307,405.6178,404.2307,405.4582,65529.0
2024-12-30 12:00:00,406.3,407.24,405.99,407.13,184674.0,405.4681,406.4062,405.1588,406.2964,184674.0
2024-12-30 12:30:00,407.16,408.08,406.8,407.88,98479.0,406.3264,407.2445,405.9671,407.0449,98479.0
2024-12-30 13:00:00,407.84,408.17,406.75,407.33,58780.0,407.005,407.3343,405.9172,406.496,58780.0
2024-12-30 13:30:00,407.24,408.08,407.09,407.74,52134.0,406.4062,407.2445,406.2565,406.9052,52134.0
2024-12-30 14:00:00,407.74,407.75,406.49,407.07,46615.0,406.9052,406.9152,405.6577,406.2366,46615.0
2024-12-30 14:30:00,407.07,407.7,406.99,407.58,37218.0,406.2366,406.8653,406.1567,406.7455,37218.0
2024-12-30 15:00:00,407.45,407.73,406.3,406.36,100466.0,406.6158,406.8952,405.4681,405.528,100466.0
2024-12-30 15:30:00,406.37,406.83,405.13,405.29,113069.0,405.538,405.997,404.3005,404.4602,113069.0
2024-12-31 09:30:00,406.29,406.61,404.33,405.68,58323.0,405.4582,405.7775,403.5022,404.8494,58323.0
2024-12-31 10:00:00,405.48,406.21,403.96,405.45,102763.0,404.6498,405.3783,403.1329,404.6199,102763.0
2024-12-31 10:30:00,405.3,405.78,404.39,404.68,30809.0,404.4702,404.9492,403.562,403.8515,30809.0
2024-12-31 11:00:00,404.63,404.64,403.15,403.19,38038.0,403.8016,403.8115,402.3246,402.3645,38038.0
2024-12-31 11:30:00,403.1,404.2,402.83,403.69,94161.0,402.2747,403.3724,402.0052,402.8635,94161.0
2024-12-31 12:00:00,403.61,403.93,402.42,402.42,126207.0,402.7836,403.103,401.5961,401.5961,126207.0
2024-12-31 12:30:00,402.51,403.16,401.45,403.16,39843.0,401.6859,402.3346,400.6281,402.3346,39843.0
2024-12-31 13:00:00,403.03,403.73,401.56,401.6,39146.0,402.2048,402.9034,400.7378,400.7778,39146.0
2024-12-31 13:30:00,401.65,402.52,401.43,401.68,58366.0,400.8277,401.6959,400.6081,400.8576,58366.0
2024-12-31 14:00:00,401.52,402.59,401.32,401.36,24842.0,400.6979,401.7657,400.4983,400.5382,24842.0
2024-12-31 14:30:00,401.24,402.37,400.89,402.31,32727.0,400.4185,401.5462,400.0692,401.4863,32727.0
2024-12-31 15:00:00,402.37,403.17,401.5,402.98,22005.0,401.5462,402.3445,400.678,402.1549,22005.0
2024-12-31 15:30:00,403.18,403.26,400.82,401.63,71451.0,402.3545,402.4344,399.9994,400.8077,71451.0
2025-01-02 09:30:00,403.21,404.79,400.66,404.66,140281.0,402.3845,403.9612,399.8397,403.8315,140281.0
2025-01-02 10:00:00,404.97,405.71,402.35,402.81,109896.0,404.1409,404.8793,401.5262,401.9853,109896.0
2025-01-02 10:30:00,402.65,403.33,401.28,402.38,66667.0,401.8256,402.5042,400.4584,401.5562,66667.0
2025-01-02 11:00:00,402.49,403.06,400.77,402.87,52347.0,401.6659,402.2348,399.9495,402.0452,52347.0
2025-01-02 11:30:00,402.76,404.02,402.48,403.31,78820.0,401.9354,403.1928,401.656,402.4843,78820.0
2025-01-02 12:00:00,403.31,403.62,399.93,400.15,50711.0,402.4843,402.7936,399.1112,399.3307,50711.0
2025-01-02 12:30:00,399.71,399.98,396.96,398.6,55465.0,398.8916,399.1611,396.1473,397.7839,55465.0
2025-01-02 13:00:00,398.32,398.85,397.37,398.66,39625.0,397.5045,398.0334,396.5564,397.8438,39625.0
2025-01-02 13:30:00,398.44,398.6,397.35,398.34,51920.0,397.6242,397.7839,396.5365,397.5244,51920.0
2025-01-02 14:00:00,398.42,399.76,398.09,399.54,92364.0,397.6043,398.9415,397.2749,398.722,92364.0
2025-01-02 14:30:00,399.44,400.13,398.68,398.85,73327.0,398.6222,399.3108,397.8637,398.0334,73327.0
2025-01-02 15:00:00,398.74,400.69,398.74,400.43,37498.0,397.9236,399.8696,397.9236,399.6102,37498.0
2025-01-02 15:30:00,400.47,400.97,399.79,400.75,144122.0,399.6501,400.149,398.9715,399.9295,144122.0
2025-01-03 09:30:00,403.0,405.75,402.75,404.83,178241.0,402.1749,404.9193,401.9254,404.0011,178241.0
2025-01-03 10:00:00,404.93,405.78,402.6,403.95,57467.0,404.1009,404.9492,401.7757,403.1229,57467.0
2025-01-03 10:30:00,403.53,404.89,403.34,404.55,77045.0,402.7038,404.061,402.5142,403.7217,77045.0
2025-01-03 11:00:00,404.57,405.26,403.74,405.26,73797.0,403.7417,404.4303,402.9134,404.4303,73797.0
2025-01-03 11:30:00,405.24,406.35,405.24,405.83,37603.0,404.4103,405.518,404.4103,404.9991,37603.0
2025-01-03 12:00:00,405.9,406.27,405.44,405.55,21202.0,405.069,405.4382,404.6099,404.7197,21202.0
2025-01-03 12:30:00,405.54,406.12,405.36,406.03,69976.0,404.7097,405.2885,404.5301,405.1987,69976.0
2025-01-03 13:00:00,406.07,406.67,405.69,406.64,19402.0,405.2386,405.8374,404.8594,405.8074,19402.0
2025-01-03 13:30:00,406.6,407.17,406.44,406.69,46331.0,405.7675,406.3364,405.6078,405.8573,46331.0
2025-01-03 14:00:00,406.58,407.38,406.43,407.16,27817.0,405.7476,406.5459,405.5979,406.3264,27817.0
2025-01-03 14:30:00,407.25,407.71,407.18,407.36,25643.0,406.4162,406.8752,406.3463,406.526,25643.0
2025-01-03 15:00:00,407.27,407.27,406.77,407.0,34250.0,406.4361,406.4361,405.9372,406.1667,34250.0
2025-01-03 15:30:00,406.98,407.38,406.35,407.19,191108.0,406.1467,406.5459,405.518,406.3563,191108.0
2025-01-06 09:30:00,412.02,413.14,411.27,412.52,76073.0,411.1764,412.2941,410.428,411.6754,76073.0
2025-01-06 10:00:00,412.87,414.19,412.22,413.95,56395.0,412.0247,413.342,411.376,413.1025,56395.0
2025-01-06 10:30:00,413.86,414.51,413.36,414.15,79787.0,413.0127,413.6613,412.5137,413.3021,79787.0
2025-01-06 11:00:00,414.24,414.67,413.71,414.33,285978.0,413.3919,413.821,412.863,413.4817,285978.0
2025-01-06 11:30:00,414.23,414.34,413.64,413.9,60844.0,413.3819,413.4917,412.7931,413.0526,60844.0
2025-01-06 12:00:00,413.74,414.07,413.11,413.37,82245.0,412.8929,413.2222,412.2642,412.5237,82245.0
2025-01-06 12:30:00,413.17,413.6,412.46,412.82,95669.0,412.3241,412.7532,411.6155,411.9748,95669.0
2025-01-06 13:00:00,412.7,412.7,411.75,412.53,26365.0,411.855,411.855,410.907,411.6854,26365.0
2025-01-06 13:30:00,412.58,412.62,411.04,411.04,28480.0,411.7353,411.7752,410.1984,410.1984,28480.0
2025-01-06 14:00:00,411.18,411.43,410.62,411.19,26772.0,410.3381,410.5876,409.7793,410.3481,26772.0
2025-01-06 14:30:00,411.0,411.32,410.25,410.34,42875.0,410.1585,410.4779,409.41,409.4999,42875.0
2025-01-06 15:00:00,410.23,411.41,410.08,411.4,37617.0,409.3901,410.5677,409.2404,410.5577,37617.0
2025-01-06 15:30:00,411.41,411.97,410.26,411.9,251876.0,410.5677,411.1265,409.42,411.0567,251876.0
2025-01-07 09:30:00,413.04,413.38,410.83,410.94,47757.0,412.1943,412.5336,409.9889,410.0986,47757.0
2025-01-07 10:00:00,410.95,410.95,407.59,408.08,65961.0,410.1086,410.1086,406.7555,407.2445,65961.0
2025-01-07 10:30:00,407.96,408.15,404.8,407.54,53877.0,407.1247,407.3143,403.9712,406.7056,53877.0
2025-01-07 11:00:00,407.58,407.93,406.52,407.6,49127.0,406.7455,407.0948,405.6877,406.7655,49127.0
2025-01-07 11:30:00,407.5,407.58,405.32,405.42,80923.0,406.6657,406.7455,404.4901,404.5899,80923.0
2025-01-07 12:00:00,405.48,406.01,404.87,405.22,30324.0,404.6498,405.1787,404.0411,404.3903,30324.0
2025-01-07 12:30:00,405.31,405.89,404.55,405.65,40170.0,404.4802,405.059,403.7217,404.8195,40170.0
2025-01-07 13:00:00,405.76,406.92,405.58,406.78,10145.0,404.9292,406.0869,404.7496,405.9472,10145.0
2025-01-07 13:30:00,406.6,406.6,405.45,405.58,32075.0,405.7675,405.7675,404.6199,404.7496,32075.0
2025-01-07 14:00:00,405.68,406.17,405.49,405.8,23665.0,404.8494,405.3384,404.6598,404.9692,23665.0
2025-01-07 14:30:00,405.77,405.77,404.73,405.02,36013.0,404.9392,404.9392,403.9013,404.1908,36013.0
2025-01-07 15:00:00,405.07,405.07,403.36,403.44,50429.0,404.2407,404.2407,402.5342,402.614,50429.0
2025-01-07 15:30:00,403.6,404.17,402.55,403.88,197844.0,402.7737,403.3425,401.7258,403.0531,197844.0
2025-01-08 09:30:00,404.64,404.98,403.26,404.4,140105.0,403.8115,404.1508,402.4344,403.572,140105.0
2025-01-08 10:00:00,404.33,405.49,402.3,403.21,69159.0,403.5022,404.6598,401.4763,402.3845,69159.0
2025-01-08 10:30:00,403.28,404.6,402.98,404.31,38532.0,402.4543,403.7716,402.1549,403.4822,38532.0
2025-01-08 11:00:00,404.31,404.44,403.15,403.98,38846.0,403.4822,403.6119,402.3246,403.1529,38846.0
2025-01-08 11:30:00,404.12,405.31,404.12,404.9,293901.0,403.2926,404.4802,403.2926,404.071,293901.0
2025-01-08 12:00:00,404.93,404.93,401.25,401.25,26603.0,404.1009,404.1009,400.4285,400.4285,26603.0
2025-01-08 12:30:00,401.58,403.04,400.97,402.92,42883.0,400.7578,402.2148,400.149,402.0951,42883.0
2025-01-08 13:00:00,403.32,405.32,403.08,405.07,18091.0,402.4942,404.4901,402.2547,404.2407,18091.0
2025-01-08 13:30:00,404.85,405.05,403.09,403.89,30550.0,404.0211,404.2207,402.2647,403.0631,30550.0
2025-01-08 14:00:00,403.71,405.9,403.19,405.74,28805.0,402.8834,405.069,402.3645,404.9093,28805.0
2025-01-08 14:30:00,405.52,405.52,403.86,404.13,31153.0,404.6897,404.6897,403.0331,403.3026,31153.0
2025-01-08 15:00:00,404.2,404.51,403.45,404.51,37738.0,403.3724,403.6818,402.624,403.6818,37738.0
2025-01-08 15:30:00,404.35,404.78,403.61,404.42,352989.0,403.5221,403.9512,402.7836,403.592,352989.0
2025-01-10 09:30:00,401.69,401.85,397.89,398.56,114618.0,400.8676,401.0272,397.0754,397.744,114618.0
2025-01-10 10:00:00,398.32,398.41,395.32,398.31,105652.0,397.5045,397.5943,394.5106,397.4945,105652.0
2025-01-10 10:30:00,398.28,400.12,397.74,397.78,106909.0,397.4646,399.3008,396.9257,396.9656,106909.0
2025-01-10 11:00:00,397.97,397.97,396.68,396.98,36846.0,397.1552,397.1552,395.8678,396.1672,36846.0
2025-01-10 11:30:00,396.5,397.84,396.0,396.35,153937.0,395.6882,397.0255,395.1892,395.5385,153937.0
2025-01-10 12:00:00,396.3,397.57,396.1,397.57,29623.0,395.4886,396.756,395.289,396.756,29623.0
2025-01-10 12:30:00,397.45,399.14,397.39,399.14,13660.0,396.6363,398.3228,396.5764,398.3228,13660.0
2025-01-10 13:00:00,398.93,400.6,398.51,400.32,42891.0,398.1132,399.7798,397.6941,399.5004,42891.0
2025-01-10 13:30:00,400.25,401.43,399.91,401.3,42811.0,399.4305,400.6081,399.0912,400.4784,42811.0
2025-01-10 14:00:00,401.34,401.35,398.98,400.03,92734.0,400.5183,400.5283,398.1631,399.211,92734.0
2025-01-10 14:30:00,399.7,399.85,398.86,399.45,59902.0,398.8816,399.0313,398.0434,398.6322,59902.0
2025-01-10 15:00:00,399.6,399.85,397.94,398.27,46121.0,398.7819,399.0313,397.1252,397.4546,46121.0
2025-01-10 15:30:00,398.13,398.73,397.68,398.2,169769.0,397.3149,397.9136,396.8658,397.3847,169769.0
2025-01-13 09:30:00,392.88,394.51,391.79,393.77,103196.0,392.0756,393.7023,390.9878,392.9638,103196.0
2025-01-13 10:00:00,393.71,394.68,392.16,392.22,70013.0,392.9039,393.8719,391.3571,391.417,70013.0
2025-01-13 10:30:00,392.21,394.95,392.2,393.54,99712.0,391.407,394.1414,391.397,392.7343,99712.0
2025-01-13 11:00:00,393.68,393.9,392.5,392.84,261452.0,392.874,393.0935,391.6964,392.0357,261452.0
2025-01-13 11:30:00,392.76,394.13,392.28,392.44,96072.0,391.9559,393.3231,391.4768,391.6365,96072.0
2025-01-13 12:00:00,392.45,394.73,392.06,394.53,79446.0,391.6465,393.9218,391.2573,393.7222,79446.0
2025-01-13 12:30:00,394.35,395.16,393.8,395.16,41029.0,393.5426,394.3509,392.9937,394.3509,41029.0
2025-01-13 13:00:00,395.18,395.45,394.75,395.29,51207.0,394.3709,394.6403,393.9418,394.4807,51207.0
2025-01-13 13:30:00,395.5,395.59,394.85,395.39,43003.0,394.6902,394.7801,394.0416,394.5805,43003.0
2025-01-13 14:00:00,395.45,395.52,394.46,395.51,74110.0,394.6403,394.7102,393.6524,394.7002,74110.0
2025-01-13 14:30:00,395.42,396.13,395.04,395.66,70165.0,394.6104,395.319,394.2312,394.8499,70165.0
2025-01-13 15:00:00,395.69,396.0,395.12,395.27,167103.0,394.8799,395.1892,394.311,394.4607,167103.0
2025-01-13 15:30:00,395.27,397.01,395.08,396.68,464476.0,394.4607,396.1972,394.2711,395.8678,464476.0
2025-01-14 09:30:00,399.48,399.91,396.93,396.93,85170.0,398.6621,399.0912,396.1173,396.1173,85170.0
2025-01-14 10:00:00,397.04,399.41,396.77,397.61,45993.0,396.2271,398.5922,395.9576,396.7959,45993.0
2025-01-14 10:30:00,397.8,397.8,396.04,396.1,30748.0,396.9855,396.9855,395.2291,395.289,30748.0
2025-01-14 11:00:00,395.98,396.24,394.89,395.48,39675.0,395.1693,395.4287,394.0815,394.6703,39675.0
2025-01-14 11:30:00,395.35,395.79,393.74,393.74,30924.0,394.5406,394.9797,392.9338,392.9338,30924.0
2025-01-14 12:00:00,393.74,394.64,393.48,394.34,28246.0,392.9338,393.832,392.6744,393.5326,28246.0
2025-01-14 12:30:00,394.25,394.79,393.29,394.46,25387.0,393.4428,393.9817,392.4848,393.6524,25387.0
2025-01-14 13:00:00,394.46,396.05,394.42,396.04,34988.0,393.6524,395.2391,393.6125,395.2291,34988.0
2025-01-14 13:30:00,395.89,397.2,395.74,397.0,24369.0,395.0794,396.3868,394.9298,396.1872,24369.0
2025-01-14 14:00:00,396.85,397.27,396.65,396.68,28704.0,396.0375,396.4566,395.8379,395.8678,28704.0
2025-01-14 14:30:00,396.73,397.13,394.23,394.36,54962.0,395.9177,396.3169,393.4228,393.5526,54962.0
2025-01-14 15:00:00,394.37,394.53,392.9,393.86,63198.0,393.5626,393.7222,392.0956,393.0536,63198.0
2025-01-14 15:30:00,393.91,395.26,393.14,395.18,138347.0,393.1035,394.4507,392.3351,394.3709,138347.0
2025-01-15 09:30:00,401.21,403.28,400.17,403.06,56548.0,400.3886,402.4543,399.3507,402.2348,56548.0
2025-01-15 10:00:00,403.18,404.32,403.18,404.16,31322.0,402.3545,403.4922,402.3545,403.3325,31322.0
2025-01-15 10:30:00,404.24,404.24,403.21,403.27,28056.0,403.4124,403.4124,402.3845,402.4443,28056.0
2025-01-15 11:00:00,403.14,403.86,402.95,403.14,26486.0,402.3146,403.0331,402.125,402.3146,26486.0
2025-01-15 11:30:00,402.81,402.88,401.65,402.17,50283.0,401.9853,402.0551,400.8277,401.3466,50283.0
2025-01-15 12:00:00,402.25,403.24,401.95,403.09,1403784.0,401.4264,402.4144,401.127,402.2647,1403784.0
2025-01-15 12:30:00,403.24,403.97,403.1,403.11,37140.0,402.4144,403.1429,402.2747,402.2847,37140.0
2025-01-15 13:00:00,403.21,404.29,403.11,404.29,32590.0,402.3845,403.4622,402.2847,403.4622,32590.0
2025-01-15 13:30:00,404.36,404.41,403.9,404.21,31820.0,403.5321,403.582,403.073,403.3824,31820.0
2025-01-15 14:00:00,404.27,404.97,404.2,404.94,37748.0,403.4423,404.1409,403.3724,404.1109,37748.0
2025-01-15 14:30:00,404.97,405.33,404.71,405.0,30324.0,404.1409,404.5001,403.8814,404.1708,30324.0
2025-01-15 15:00:00,405.06,405.59,404.9,405.35,45919.0,404.2307,404.7596,404.071,404.5201,45919.0
2025-01-15 15:30:00,405.28,405.54,404.73,404.87,151377.0,404.4502,404.7097,403.9013,404.0411,151377.0
2025-01-16 09:30:00,406.62,406.62,404.53,404.63,151579.0,405.7875,405.7875,403.7018,403.8016,151579.0
2025-01-16 10:00:00,404.59,405.44,403.85,404.61,120452.0,403.7616,404.6099,403.0231,403.7816,120452.0
2025-01-16 10:30:00,404.58,405.39,403.93,405.32,47193.0,403.7517,404.56,403.103,404.4901,47193.0
2025-01-16 11:00:00,405.28,406.15,404.67,405.06,87850.0,404.4502,405.3184,403.8415,404.2307,87850.0
2025-01-16 11:30:00,404.92,405.1,403.23,404.68,39655.0,404.091,404.2706,402.4044,403.8515,39655.0
2025-01-16 12:00:00,404.62,404.92,403.9,404.92,135050.0,403.7916,404.091,403.073,404.091,135050.0
2025-01-16 12:30:00,404.87,404.88,404.13,404.34,101816.0,404.0411,404.051,403.3026,403.5121,101816.0
2025-01-16 13:00:00,404.2,404.66,403.37,403.37,25001.0,403.3724,403.8315,402.5441,402.5441,25001.0
2025-01-16 13:30:00,403.13,403.48,402.08,402.63,57441.0,402.3046,402.6539,401.2568,401.8056,57441.0
2025-01-16 14:00:00,402.5,403.65,402.35,403.53,168569.0,401.6759,402.8236,401.5262,402.7038,168569.0
2025-01-16 14:30:00,403.57,404.21,403.27,404.04,28958.0,402.7437,403.3824,402.4443,403.2128,28958.0
2025-01-16 15:00:00,404.04,404.45,402.94,403.3,309366.0,403.2128,403.6219,402.115,402.4743,309366.0
2025-01-16 15:30:00,403.34,403.65,401.82,401.91,283021.0,402.5142,402.8236,400.9973,401.0871,283021.0
2025-01-17 09:30:00,408.05,408.15,405.6,406.0,126498.0,407.2146,407.3143,404.7696,405.1687,126498.0
2025-01-17 10:00:00,405.97,407.18,405.26,406.2,127343.0,405.1388,406.3463,404.4303,405.3683,127343.0
2025-01-17 10:30:00,406.17,407.45,405.98,407.38,162612.0,405.3384,406.6158,405.1488,406.5459,162612.0
2025-01-17 11:00:00,407.35,408.25,407.03,408.06,67019.0,406.516,407.4141,406.1966,407.2245,67019.0
2025-01-17 11:30:00,408.1,408.22,407.16,407.26,46008.0,407.2644,407.3842,406.3264,406.4262,46008.0
2025-01-17 12:00:00,407.21,408.05,406.9,407.96,34901.0,406.3763,407.2146,406.0669,407.1247,34901.0
2025-01-17 12:30:00,407.99,408.06,407.67,408.0,100866.0,407.1547,407.2245,406.8353,407.1647,100866.0
2025-01-17 13:00:00,407.95,408.74,407.75,408.46,23139.0,407.1148,407.9031,406.9152,407.6237,23139.0
2025-01-17 13:30:00,408.42,408.52,407.57,407.9,28423.0,407.5838,407.6836,406.7355,407.0649,28423.0
2025-01-17 14:00:00,407.9,408.0,407.42,407.68,54506.0,407.0649,407.1647,406.5858,406.8453,54506.0
2025-01-17 14:30:00,407.68,407.88,407.31,407.48,29777.0,406.8453,407.0449,406.4761,406.6457,29777.0
2025-01-17 15:00:00,407.34,407.59,406.88,407.11,48902.0,406.506,406.7555,406.0469,406.2765,48902.0
2025-01-17 15:30:00,407.16,407.74,406.68,406.97,365802.0,406.3264,406.9052,405.8474,406.1368,365802.0
2025-01-21 09:30:00,408.8,409.32,406.66,407.59,97521.0,407.963,408.4819,405.8274,406.7555,97521.0
2025-01-21 10:00:00,407.31,407.54,405.61,407.5,50876.0,406.4761,406.7056,404.7795,406.6657,50876.0
2025-01-21 10:30:00,407.5,407.7,406.7,407.46,109544.0,406.6657,406.8653,405.8673,406.6258,109544.0
2025-01-21 11:00:00,407.2,407.91,406.8,407.29,45734.0,406.3663,407.0748,405.9671,406.4561,45734.0
2025-01-21 11:30:00,407.38,408.22,406.88,408.22,308044.0,406.5459,407.3842,406.0469,407.3842,308044.0
2025-01-21 12:00:00,408.1,408.61,407.74,408.46,65834.0,407.2644,407.7734,406.9052,407.6237,65834.0
2025-01-21 12:30:00,408.46,409.59,408.46,409.56,50560.0,407.6237,408.7514,407.6237,408.7215,50560.0
2025-01-21 13:00:00,409.58,410.17,409.15,409.76,40275.0,408.7414,409.3302,408.3123,408.921,40275.0
2025-01-21 13:30:00,409.82,409.95,409.51,409.75,31539.0,408.9809,409.1107,408.6716,408.9111,31539.0
2025-01-21 14:00:00,409.74,409.97,409.01,409.62,231004.0,408.9011,409.1306,408.1726,408.7813,231004.0
2025-01-21 14:30:00,409.65,409.65,408.95,409.4,80522.0,408.8113,408.8113,408.1127,408.5618,80522.0
2025-01-21 15:00:00,409.4,410.03,409.27,409.99,160822.0,408.5618,409.1905,408.4321,409.1506,160822.0
2025-01-21 15:30:00,410.0,410.18,409.36,409.76,239289.0,409.1606,409.3402,408.5219,408.921,239289.0
2025-01-22 09:30:00,414.15,415.63,413.42,415.36,92969.0,413.3021,414.779,412.5736,414.5096,92969.0
2025-01-22 10:00:00,415.35,415.63,414.82,415.38,61402.0,414.4996,414.779,413.9707,414.5295,61402.0
2025-01-22 10:30:00,415.4,416.05,415.36,415.36,41829.0,414.5495,415.1982,414.5096,414.5096,41829.0
2025-01-22 11:00:00,415.26,416.14,415.13,416.06,21330.0,414.4098,415.288,414.2801,415.2082,21330.0
2025-01-22 11:30:00,416.06,416.68,416.02,416.63,57096.0,415.2082,415.8269,415.1682,415.777,57096.0
2025-01-22 12:00:00,416.67,416.96,416.5,416.59,26427.0,415.8169,416.1063,415.6472,415.7371,26427.0
2025-01-22 12:30:00,416.69,416.73,416.4,416.62,13985.0,415.8369,415.8768,415.5475,415.767,13985.0
2025-01-22 13:00:00,416.66,416.68,415.62,415.69,37922.0,415.8069,415.8269,414.7691,414.8389,37922.0
2025-01-22 13:30:00,415.74,416.26,415.67,415.89,22334.0,414.8888,415.4077,414.8189,415.0385,22334.0
2025-01-22 14:00:00,415.71,416.28,415.71,415.82,18881.0,414.8589,415.4277,414.8589,414.9686,18881.0
2025-01-22 14:30:00,415.85,416.35,415.73,416.34,34240.0,414.9986,415.4976,414.8788,415.4876,34240.0
2025-01-22 15:00:00,416.35,416.35,415.81,415.81,25040.0,415.4976,415.4976,414.9587,414.9587,25040.0
2025-01-22 15:30:00,415.86,416.12,415.24,415.63,54014.0,415.0086,415.268,414.3898,414.779,54014.0
2025-01-23 09:30:00,413.87,414.95,413.74,414.56,56593.0,413.0226,414.1004,412.8929,413.7112,56593.0
2025-01-23 10:00:00,414.53,415.03,414.17,414.84,72364.0,413.6813,414.1803,413.322,413.9906,72364.0
2025-01-23 10:30:00,414.96,415.67,414.7,415.46,112449.0,414.1104,414.8189,413.8509,414.6094,112449.0
2025-01-23 11:00:00,415.39,415.71,414.83,415.69,79768.0,414.5395,414.8589,413.9807,414.8389,79768.0
2025-01-23 11:30:00,415.74,416.09,415.33,415.52,58133.0,414.8888,415.2381,414.4796,414.6693,58133.0
2025-01-23 12:00:00,415.41,415.44,414.99,415.06,22493.0,414.5595,414.5894,414.1403,414.2102,22493.0
2025-01-23 12:30:00,415.07,415.35,414.61,415.33,20238.0,414.2202,414.4996,413.7611,414.4796,20238.0
2025-01-23 13:00:00,415.3,415.97,415.25,415.68,47419.0,414.4497,415.1183,414.3998,414.8289,47419.0
2025-01-23 13:30:00,415.67,416.12,415.35,415.48,84445.0,414.8189,415.268,414.4996,414.6293,84445.0
2025-01-23 14:00:00,415.53,415.58,414.95,415.36,30596.0,414.6792,414.7291,414.1004,414.5096,30596.0
2025-01-23 14:30:00,415.39,415.75,415.38,415.59,33375.0,414.5395,414.8988,414.5295,414.7391,33375.0
2025-01-23 15:00:00,415.56,416.09,415.39,415.95,52605.0,414.7092,415.2381,414.5395,415.0984,52605.0
2025-01-23 15:30:00,415.92,417.38,415.57,417.36,207006.0,415.0684,416.5254,414.7192,416.5055,207006.0
2025-01-24 09:30:00,418.28,419.0,417.62,418.73,142921.0,417.4236,418.1421,416.765,417.8727,142921.0
2025-01-24 10:00:00,418.72,418.74,417.0,417.16,31502.0,417.8627,417.8827,416.1462,416.3059,31502.0
2025-01-24 10:30:00,417.21,417.6,416.94,417.12,67738.0,416.3558,416.745,416.0863,416.266,67738.0
2025-01-24 11:00:00,416.84,417.55,416.73,417.48,17685.0,415.9866,416.6951,415.8768,416.6252,17685.0
2025-01-24 11:30:00,417.43,417.95,416.86,416.86,39945.0,416.5753,417.0943,416.0065,416.0065,39945.0
2025-01-24 12:00:00,416.95,417.37,416.69,416.7,20182.0,416.0963,416.5155,415.8369,415.8468,20182.0
2025-01-24 12:30:00,416.86,416.98,416.1,416.15,57987.0,416.0065,416.1263,415.2481,415.298,57987.0
2025-01-24 13:00:00,416.19,416.29,415.6,416.05,19923.0,415.3379,415.4377,414.7491,415.1982,19923.0
2025-01-24 13:30:00,416.08,416.23,414.71,414.93,19985.0,415.2281,415.3778,413.8609,414.0805,19985.0
2025-01-24 14:00:00,414.79,415.14,414.32,414.94,27053.0,413.9408,414.29,413.4717,414.0904,27053.0
2025-01-24 14:30:00,414.91,415.33,414.72,414.72,17645.0,414.0605,414.4796,413.8709,413.8709,17645.0
2025-01-24 15:00:00,414.75,415.12,414.56,414.66,43129.0,413.9008,414.2701,413.7112,413.811,43129.0
2025-01-24 15:30:00,414.71,415.86,414.65,415.61,84091.0,413.8609,415.0086,413.801,414.7591,84091.0
2025-01-27 09:30:00,400.09,404.68,400.08,404.6,140346.0,399.2708,403.8515,399.2609,403.7716,140346.0
2025-01-27 10:00:00,404.44,405.23,402.51,405.19,123831.0,403.6119,404.4003,401.6859,404.3604,123831.0
2025-01-27 10:30:00,405.23,406.55,404.72,404.75,65847.0,404.4003,405.7176,403.8914,403.9213,65847.0
2025-01-27 11:00:00,404.78,405.04,402.15,402.39,260163.0,403.9512,404.2107,401.3266,401.5661,260163.0
2025-01-27 11:30:00,402.28,403.8,402.0,402.81,40256.0,401.4564,402.9733,401.1769,401.9853,40256.0
2025-01-27 12:00:00,402.85,403.9,401.9,402.98,134587.0,402.0252,403.073,401.0771,402.1549,134587.0
2025-01-27 12:30:00,402.98,403.54,401.51,401.55,94915.0,402.1549,402.7138,400.6879,400.7279,94915.0
2025-01-27 13:00:00,401.53,402.22,401.21,401.25,193483.0,400.7079,401.3965,400.3886,400.4285,193483.0
2025-01-27 13:30:00,401.23,402.72,401.23,401.61,290116.0,400.4085,401.8955,400.4085,400.7877,290116.0
2025-01-27 14:00:00,401.65,403.83,401.59,403.77,105871.0,400.8277,403.0032,400.7678,402.9433,105871.0
2025-01-27 14:30:00,403.59,403.59,400.51,401.31,64361.0,402.7637,402.7637,399.69,400.4883,64361.0
2025-01-27 15:00:00,401.39,402.42,401.11,401.88,220924.0,400.5682,401.5961,400.2888,401.0572,220924.0
2025-01-27 15:30:00,402.03,403.87,401.8,403.65,481163.0,401.2069,403.0431,400.9773,402.8236,481163.0
2025-01-28 09:30:00,405.1,405.76,402.78,405.32,94835.0,404.2706,404.9292,401.9553,404.4901,94835.0
2025-01-28 10:00:00,405.42,409.37,405.42,409.37,50432.0,404.5899,408.5318,404.5899,408.5318,50432.0
2025-01-28 10:30:00,409.03,409.25,408.08,409.21,36294.0,408.1925,408.4121,407.2445,408.3722,36294.0
2025-01-28 11:00:00,409.38,409.77,408.23,408.23,66731.0,408.5418,408.931,407.3942,407.3942,66731.0
2025-01-28 11:30:00,408.67,410.13,408.34,410.05,57555.0,407.8333,409.2903,407.504,409.2105,57555.0
2025-01-28 12:00:00,410.16,411.79,410.15,411.52,25771.0,409.3202,410.9469,409.3103,410.6774,25771.0
2025-01-28 12:30:00,411.58,411.63,410.93,411.4,25164.0,410.7373,410.7872,410.0887,410.5577,25164.0
2025-01-28 13:00:00,411.4,412.32,411.29,411.79,26810.0,410.5577,411.4758,410.4479,410.9469,26810.0
2025-01-28 13:30:00,411.84,411.88,411.1,411.47,17889.0,410.9968,411.0367,410.2583,410.6275,17889.0
2025-01-28 14:00:00,411.39,412.04,411.07,411.99,16898.0,410.5477,411.1964,410.2284,411.1465,16898.0
2025-01-28 14:30:00,411.96,413.16,411.96,412.96,26317.0,411.1165,412.3141,411.1165,412.1145,26317.0
2025-01-28 15:00:00,412.97,413.12,412.35,412.92,57513.0,412.1245,412.2742,411.5057,412.0746,57513.0
2025-01-28 15:30:00,412.89,413.01,411.79,412.41,796744.0,412.0446,412.1644,410.9469,411.5656,796744.0
2025-01-29 09:30:00,411.12,411.2,408.97,409.32,51683.0,410.2783,410.3581,408.1327,408.4819,51683.0
2025-01-29 10:00:00,409.49,410.26,408.93,409.25,78585.0,408.6516,409.42,408.0927,408.4121,78585.0
2025-01-29 10:30:00,409.15,409.76,408.39,409.21,45630.0,408.3123,408.921,407.5539,408.3722,45630.0
2025-01-29 11:00:00,409.11,409.49,408.66,408.8,18838.0,408.2724,408.6516,407.8233,407.963,18838.0
2025-01-29 11:30:00,408.72,409.27,408.43,408.69,19749.0,407.8832,408.4321,407.5938,407.8532,19749.0
2025-01-29 12:00:00,408.63,409.92,408.62,409.75,52264.0,407.7934,409.0807,407.7834,408.9111,52264.0
2025-01-29 12:30:00,409.62,409.85,408.77,408.83,19246.0,408.7813,409.0109,407.9331,407.993,19246.0
2025-01-29 13:00:00,408.94,408.94,406.63,408.92,56007.0,408.1027,408.1027,405.7975,408.0828,56007.0
2025-01-29 13:30:00,409.01,409.16,408.17,408.54,6815.0,408.1726,408.3223,407.3343,407.7035,6815.0
2025-01-29 14:00:00,407.77,408.63,406.92,407.28,48813.0,406.9351,407.7934,406.0869,406.4461,48813.0
2025-01-29 14:30:00,407.0,410.33,407.0,409.75,19949.0,406.1667,409.4899,406.1667,408.9111,19949.0
2025-01-29 15:00:00,409.65,411.09,408.73,411.09,39398.0,408.8113,410.2483,407.8932,410.2483,39398.0
2025-01-29 15:30:00,410.92,411.1,408.61,409.62,440402.0,410.0787,410.2583,407.7734,408.7813,440402.0
2025-01-30 09:30:00,410.12,412.55,409.63,411.24,75538.0,409.2803,411.7053,408.7913,410.398,75538.0
2025-01-30 10:00:00,411.22,411.22,408.62,408.77,371269.0,410.3781,410.3781,407.7834,407.9331,371269.0
2025-01-30 10:30:00,408.78,409.85,407.22,407.26,113367.0,407.9431,409.0109,406.3862,406.4262,113367.0
2025-01-30 11:00:00,407.52,408.65,406.26,408.47,56646.0,406.6856,407.8133,405.4282,407.6337,56646.0
2025-01-30 11:30:00,408.62,410.22,408.17,409.9,41227.0,407.7834,409.3801,407.3343,409.0608,41227.0
2025-01-30 12:00:00,409.86,409.86,408.29,408.49,28670.0,409.0208,409.0208,407.4541,407.6536,28670.0
2025-01-30 12:30:00,408.31,409.16,408.3,409.16,47754.0,407.474,408.3223,407.464,408.3223,47754.0
2025-01-30 13:00:00,409.15,409.53,408.74,409.09,114503.0,408.3123,408.6915,407.9031,408.2524,114503.0
2025-01-30 13:30:00,409.18,410.14,408.98,410.13,19349.0,408.3422,409.3003,408.1426,409.2903,19349.0
2025-01-30 14:00:00,410.06,410.38,409.75,410.25,21758.0,409.2204,409.5398,408.9111,409.41,21758.0
2025-01-30 14:30:00,410.08,411.1,409.87,411.01,150189.0,409.2404,410.2583,409.0308,410.1685,150189.0
2025-01-30 15:00:00,411.1,411.84,411.07,411.65,25951.0,410.2583,410.9968,410.2284,410.8072,25951.0
2025-01-30 15:30:00,411.54,411.71,408.6,410.57,966286.0,410.6974,410.8671,407.7634,409.7294,966286.0
2025-01-31 09:30:00,414.06,415.14,413.34,415.1,38690.0,413.2122,414.29,412.4937,414.2501,38690.0
2025-01-31 10:00:00,415.14,415.89,415.03,415.48,41436.0,414.29,415.0385,414.1803,414.6293,41436.0
2025-01-31 10:30:00,415.51,416.28,415.46,416.25,121880.0,414.6593,415.4277,414.6094,415.3978,121880.0
2025-01-31 11:00:00,416.02,416.46,415.53,415.56,40207.0,415.1682,415.6073,414.6792,414.7092,40207.0
2025-01-31 11:30:00,415.52,415.82,414.73,415.29,53997.0,414.6693,414.9686,413.8809,414.4397,53997.0
2025-01-31 12:00:00,415.36,415.81,414.61,415.78,45326.0,414.5096,414.9587,413.7611,414.9287,45326.0
2025-01-31 12:30:00,415.72,415.79,415.17,415.47,14163.0,414.8688,414.9387,414.32,414.6194,14163.0
2025-01-31 13:00:00,415.32,415.58,413.55,413.68,100297.0,414.4697,414.7291,412.7033,412.833,100297.0
2025-01-31 13:30:00,413.38,413.6,412.09,412.52,15286.0,412.5336,412.7532,411.2463,411.6754,15286.0
2025-01-31 14:00:00,412.3,412.99,411.12,411.63,41609.0,411.4558,412.1444,410.2783,410.7872,41609.0
2025-01-31 14:30:00,411.96,412.1,409.36,410.67,35007.0,411.1165,411.2563,408.5219,409.8292,35007.0
2025-01-31 15:00:00,410.67,410.76,408.65,408.93,39331.0,409.8292,409.919,407.8133,408.0927,39331.0
2025-01-31 15:30:00,409.09,410.28,408.39,409.43,123553.0,408.2524,409.44,407.5539,408.5917,123553.0
2025-02-03 09:30:00,401.27,404.09,400.88,402.27,92016.0,400.4484,403.2627,400.0592,401.4464,92016.0
2025-02-03 10:00:00,401.6,404.34,399.8,404.02,63024.0,400.7778,403.5121,398.9814,403.1928,63024.0
2025-02-03 10:30:00,403.92,406.08,403.6,405.73,81810.0,403.093,405.2486,402.7737,404.8993,81810.0
2025-02-03 11:00:00,405.58,406.32,404.14,405.18,71032.0,404.7496,405.4881,403.3126,404.3504,71032.0
2025-02-03 11:30:00,405.1,406.18,404.54,404.75,41417.0,404.2706,405.3484,403.7117,403.9213,41417.0
2025-02-03 12:00:00,404.71,406.02,404.5,404.92,30889.0,403.8814,405.1887,403.6718,404.091,30889.0
2025-02-03 12:30:00,404.83,405.57,404.05,405.24,76014.0,404.0011,404.7396,403.2227,404.4103,76014.0
2025-02-03 13:00:00,405.11,405.75,404.21,405.42,56002.0,404.2806,404.9193,403.3824,404.5899,56002.0
2025-02-03 13:30:00,405.31,406.55,405.31,406.49,20426.0,404.4802,405.7176,404.4802,405.6577,20426.0
2025-02-03 14:00:00,406.4,407.52,406.21,407.0,34206.0,405.5679,406.6856,405.3783,406.1667,34206.0
2025-02-03 14:30:00,406.79,407.29,406.67,406.79,46048.0,405.9571,406.4561,405.8374,405.9571,46048.0
2025-02-03 15:00:00,406.78,407.17,406.22,406.23,37954.0,405.9472,406.3364,405.3883,405.3983,37954.0
2025-02-03 15:30:00,406.25,406.54,404.92,404.92,169462.0,405.4182,405.7076,404.091,404.091,169462.0
2025-02-04 09:30:00,405.73,407.52,405.52,407.3,110970.0,404.8993,406.6856,404.6897,406.4661,110970.0
2025-02-04 10:00:00,407.36,408.97,407.27,408.61,132083.0,406.526,408.1327,406.4361,407.7734,132083.0
2025-02-04 10:30:00,408.69,409.54,408.23,408.55,92459.0,407.8532,408.7015,407.3942,407.7135,92459.0
2025-02-04 11:00:00,408.77,409.56,408.77,409.56,28044.0,407.9331,408.7215,407.9331,408.7215,28044.0
2025-02-04 11:30:00,409.6,409.72,408.71,409.07,29355.0,408.7614,408.8811,407.8732,408.2325,29355.0
2025-02-04 12:00:00,409.05,409.12,407.47,407.47,42536.0,408.2125,408.2824,406.6357,406.6357,42536.0
2025-02-04 12:30:00,407.59,408.63,407.52,408.63,22441.0,406.7555,407.7934,406.6856,407.7934,22441.0
2025-02-04 13:00:00,408.72,409.04,407.74,409.04,13549.0,407.8832,408.2025,406.9052,408.2025,13549.0
2025-02-04 13:30:00,408.96,409.27,408.84,408.85,22406.0,408.1227,408.4321,408.0029,408.0129,22406.0
2025-02-04 14:00:00,408.7,409.78,408.69,409.48,28135.0,407.8632,408.941,407.8532,408.6416,28135.0
2025-02-04 14:30:00,409.52,409.78,408.65,409.1,177764.0,408.6815,408.941,407.8133,408.2624,177764.0
2025-02-04 15:00:00,409.1,409.59,408.91,409.11,20765.0,408.2624,408.7514,408.0728,408.2724,20765.0
2025-02-04 15:30:00,409.14,410.24,409.07,409.82,272109.0,408.3023,409.4001,408.2325,408.9809,272109.0
2025-02-05 09:30:00,407.72,408.48,407.0,407.65,69568.0,406.8852,407.6437,406.1667,406.8154,69568.0
2025-02-05 10:00:00,407.81,408.35,406.56,407.61,33368.0,406.975,407.5139,405.7276,406.7755,33368.0
2025-02-05 10:30:00,407.49,407.94,407.04,407.65,34842.0,406.6557,407.1048,406.2066,406.8154,34842.0
2025-02-05 11:00:00,407.63,408.45,407.17,408.16,24902.0,406.7954,407.6137,406.3364,407.3243,24902.0
2025-02-05 11:30:00,408.21,409.86,408.08,409.71,26819.0,407.3742,409.0208,407.2445,408.8712,26819.0
2025-02-05 12:00:00,409.82,410.25,409.43,409.61,38537.0,408.9809,409.41,408.5917,408.7714,38537.0
2025-02-05 12:30:00,409.59,409.82,409.29,409.63,16810.0,408.7514,408.9809,408.452,408.7913,16810.0
2025-02-05 13:00:00,409.68,409.81,409.02,409.23,27426.0,408.8412,408.9709,408.1826,408.3921,27426.0
2025-02-05 13:30:00,409.15,409.87,409.13,409.57,40367.0,408.3123,409.0308,408.2923,408.7314,40367.0
2025-02-05 14:00:00,409.63,410.02,409.56,409.66,17096.0,408.7913,409.1805,408.7215,408.8213,17096.0
2025-02-05 14:30:00,409.63,409.8,409.45,409.69,23064.0,408.7913,408.961,408.6117,408.8512,23064.0
2025-02-05 15:00:00,409.67,410.34,409.62,410.24,43497.0,408.8312,409.4999,408.7813,409.4001,43497.0
2025-02-05 15:30:00,410.23,410.69,409.24,410.6,179492.0,409.3901,409.8491,408.4021,409.7593,179492.0
2025-02-06 09:30:00,411.01,412.1,410.65,411.52,133761.0,410.1685,411.2563,409.8092,410.6774,133761.0
2025-02-06 10:00:00,411.42,412.46,411.05,411.49,32603.0,410.5777,411.6155,410.2084,410.6475,32603.0
2025-02-06 10:30:00,411.56,412.33,410.83,411.32,120360.0,410.7174,411.4858,409.9889,410.4779,120360.0
2025-02-06 11:00:00,411.34,412.23,411.33,412.0,28250.0,410.4978,411.386,410.4878,411.1565,28250.0
2025-02-06 11:30:00,411.8,411.95,411.28,411.6,25429.0,410.9569,411.1066,410.4379,410.7573,25429.0
2025-02-06 12:00:00,411.66,412.25,411.19,411.77,45672.0,410.8172,411.406,410.3481,410.9269,45672.0
2025-02-06 12:30:00,411.66,412.29,411.58,412.05,163511.0,410.8172,411.4459,410.7373,411.2064,163511.0
2025-02-06 13:00:00,412.06,412.49,411.96,412.36,134915.0,411.2163,411.6455,411.1165,411.5157,134915.0
2025-02-06 13:30:00,412.34,412.52,412.03,412.16,30285.0,411.4958,411.6754,411.1864,411.3161,30285.0
2025-02-06 14:00:00,412.03,412.47,411.67,411.7,29460.0,411.1864,411.6255,410.8271,410.8571,29460.0
2025-02-06 14:30:00,411.68,411.68,410.16,410.78,30693.0,410.8371,410.8371,409.3202,409.939,30693.0
2025-02-06 15:00:00,410.81,411.6,410.64,411.56,32631.0,409.9689,410.7573,409.7992,410.7174,32631.0
2025-02-06 15:30:00,411.66,413.14,411.56,412.99,290160.0,410.8172,412.2941,410.7174,412.1444,290160.0
2025-02-07 09:30:00,412.9,414.88,412.81,413.81,68208.0,412.0546,414.0306,411.9648,412.9628,68208.0
2025-02-07 10:00:00,413.56,413.77,410.01,411.16,86853.0,412.7133,412.9228,409.1705,410.3182,86853.0
2025-02-07 10:30:00,410.8,412.03,408.59,410.56,63391.0,409.9589,411.1864,407.7534,409.7194,63391.0
2025-02-07 11:00:00,410.56,411.06,409.15,409.33,72109.0,409.7194,410.2184,408.3123,408.4919,72109.0
2025-02-07 11:30:00,409.35,409.84,408.42,408.84,51858.0,408.5119,409.0009,407.5838,408.0029,51858.0
2025-02-07 12:00:00,408.71,409.39,407.85,408.58,50768.0,407.8732,408.5518,407.015,407.7435,50768.0
2025-02-07 12:30:00,408.54,409.73,408.46,409.31,22714.0,407.7035,408.8911,407.6237,408.472,22714.0
2025-02-07 13:00:00,409.22,410.47,409.03,410.26,23219.0,408.3822,409.6296,408.1925,409.42,23219.0
2025-02-07 13:30:00,410.38,410.5,408.49,408.5,17181.0,409.5398,409.6595,407.6536,407.6636,17181.0
2025-02-07 14:00:00,408.49,408.71,407.73,408.01,49451.0,407.6536,407.8732,406.8952,407.1746,49451.0
2025-02-07 14:30:00,407.77,408.64,407.62,408.44,36852.0,406.9351,407.8033,406.7854,407.6038,36852.0
2025-02-07 15:00:00,408.24,408.27,407.55,407.88,118870.0,407.4042,407.4341,406.7156,407.0449,118870.0
2025-02-07 15:30:00,407.82,408.63,407.82,408.2,145409.0,406.985,407.7934,406.985,407.3642,145409.0
2025-02-10 09:30:00,410.98,411.7,410.49,411.51,74788.0,410.1386,410.8571,409.6496,410.6675,74788.0
2025-02-10 10:00:00,411.47,413.12,411.38,412.91,93314.0,410.6275,412.2742,410.5377,412.0646,93314.0
2025-02-10 10:30:00,412.98,413.32,412.83,412.87,25669.0,412.1345,412.4738,411.9848,412.0247,25669.0
2025-02-10 11:00:00,413.05,413.25,412.51,412.74,48868.0,412.2043,412.4039,411.6654,411.8949,48868.0
2025-02-10 11:30:00,412.75,412.79,412.22,412.65,62439.0,411.9049,411.9448,411.376,411.8051,62439.0
2025-02-10 12:00:00,412.76,412.76,411.63,411.91,53046.0,411.9149,411.9149,410.7872,411.0666,53046.0
2025-02-10 12:30:00,411.95,412.67,411.94,412.64,13533.0,411.1066,411.8251,411.0966,411.7952,13533.0
2025-02-10 13:00:00,412.64,412.85,412.59,412.71,9772.0,411.7952,412.0047,411.7453,411.865,9772.0
2025-02-10 13:30:00,412.71,412.99,412.61,412.92,14963.0,411.865,412.1444,411.7652,412.0746,14963.0
2025-02-10 14:00:00,412.86,413.12,412.59,412.93,29166.0,412.0147,412.2742,411.7453,412.0846,29166.0
2025-02-10 14:30:00,412.95,413.03,412.43,412.67,43067.0,412.1045,412.1844,411.5856,411.8251,43067.0
2025-02-10 15:00:00,412.64,412.91,412.56,412.64,54651.0,411.7952,412.0646,411.7153,411.7952,54651.0
2025-02-10 15:30:00,412.64,412.71,412.0,412.26,42759.0,411.7952,411.865,411.1565,411.4159,42759.0
2025-02-11 09:30:00,410.07,411.63,410.0,410.88,51754.0,409.2304,410.7872,409.1606,410.0388,51754.0
2025-02-11 10:00:00,410.97,412.11,410.54,412.11,28863.0,410.1286,411.2662,409.6995,411.2662,28863.0
2025-02-11 10:30:00,411.9,412.56,411.71,411.88,41420.0,411.0567,411.7153,410.8671,411.0367,41420.0
2025-02-11 11:00:00,411.91,411.95,411.38,411.55,16520.0,411.0666,411.1066,410.5377,410.7074,16520.0
2025-02-11 11:30:00,411.58,411.75,410.76,410.83,44268.0,410.7373,410.907,409.919,409.9889,44268.0
2025-02-11 12:00:00,410.69,411.0,409.47,410.92,41734.0,409.8491,410.1585,408.6316,410.0787,41734.0
2025-02-11 12:30:00,410.98,410.98,410.33,410.47,16627.0,410.1386,410.1386,409.4899,409.6296,16627.0
2025-02-11 13:00:00,410.39,410.74,410.27,410.69,17293.0,409.5498,409.899,409.43,409.8491,17293.0
2025-02-11 13:30:00,410.65,411.92,410.64,411.47,12639.0,409.8092,411.0766,409.7992,410.6275,12639.0
2025-02-11 14:00:00,411.47,411.68,411.18,411.32,13069.0,410.6275,410.8371,410.3381,410.4779,13069.0
2025-02-11 14:30:00,411.36,412.06,411.28,411.86,16778.0,410.5178,411.2163,410.4379,411.0167,16778.0
2025-02-11 15:00:00,411.98,412.15,411.6,411.74,111853.0,411.1365,411.3062,410.7573,410.897,111853.0
2025-02-11 15:30:00,411.63,411.81,410.77,411.08,102775.0,410.7872,410.9669,409.929,410.2383,102775.0
2025-02-12 09:30:00,406.63,409.2,406.02,408.88,25469.0,405.7975,408.3622,405.1887,408.0429,25469.0
2025-02-12 10:00:00,408.97,409.56,406.84,408.77,387530.0,408.1327,408.7215,406.007,407.9331,387530.0
2025-02-12 10:30:00,408.99,410.11,408.81,409.69,46098.0,408.1526,409.2703,407.973,408.8512,46098.0
2025-02-12 11:00:00,409.57,409.63,408.25,408.42,26895.0,408.7314,408.7913,407.4141,407.5838,26895.0
2025-02-12 11:30:00,408.46,410.66,408.46,410.65,25428.0,407.6237,409.8192,407.6237,409.8092,25428.0
2025-02-12 12:00:00,410.55,411.07,410.41,410.81,88691.0,409.7094,410.2284,409.5697,409.9689,88691.0
2025-02-12 12:30:00,410.77,411.46,410.22,411.28,37194.0,409.929,410.6176,409.3801,410.4379,37194.0
2025-02-12 13:00:00,411.32,411.38,410.45,410.92,29115.0,410.4779,410.5377,409.6096,410.0787,29115.0
2025-02-12 13:30:00,410.83,410.98,410.34,410.68,27414.0,409.9889,410.1386,409.4999,409.8392,27414.0
2025-02-12 14:00:00,410.63,410.84,410.13,410.67,21666.0,409.7893,409.9988,409.2903,409.8292,21666.0
2025-02-12 14:30:00,410.61,411.46,410.6,411.24,31213.0,409.7693,410.6176,409.7593,410.398,31213.0
2025-02-12 15:00:00,411.29,411.37,410.97,411.03,32206.0,410.4479,410.5278,410.1286,410.1884,32206.0
2025-02-12 15:30:00,410.99,411.1,410.09,410.64,110315.0,410.1485,410.2583,409.2504,409.7992,110315.0
2025-02-13 09:30:00,411.07,412.42,410.54,412.02,54490.0,410.2284,411.5756,409.6995,411.1764,54490.0
2025-02-13 10:00:00,412.09,413.65,411.62,413.16,32151.0,411.2463,412.8031,410.7772,412.3141,32151.0
2025-02-13 10:30:00,413.26,414.96,413.21,414.52,41107.0,412.4139,414.1104,412.364,413.6713,41107.0
2025-02-13 11:00:00,414.41,414.62,413.73,413.81,34022.0,413.5615,413.7711,412.8829,412.9628,34022.0
2025-02-13 11:30:00,413.68,414.05,412.66,413.06,24690.0,412.833,413.2023,411.8151,412.2143,24690.0
2025-02-13 12:00:00,413.02,413.62,412.79,413.26,16316.0,412.1744,412.7731,411.9448,412.4139,16316.0
2025-02-13 12:30:00,413.15,413.66,412.94,413.01,24871.0,412.3041,412.8131,412.0945,412.1644,24871.0
2025-02-13 13:00:00,412.9,413.04,411.79,412.81,44308.0,412.0546,412.1943,410.9469,411.9648,44308.0
2025-02-13 13:30:00,412.95,413.75,412.21,413.73,50870.0,412.1045,412.9029,411.366,412.8829,50870.0
2025-02-13 14:00:00,413.65,414.44,413.65,414.39,24654.0,412.8031,413.5915,412.8031,413.5416,24654.0
2025-02-13 14:30:00,414.36,415.39,414.34,415.13,22445.0,413.5116,414.5395,413.4917,414.2801,22445.0
2025-02-13 15:00:00,415.1,415.71,415.1,415.53,19514.0,414.2501,414.8589,414.2501,414.6792,19514.0
2025-02-13 15:30:00,415.53,416.06,415.14,415.9,263233.0,414.6792,415.2082,414.29,415.0485,263233.0
2025-02-14 09:30:00,415.76,415.95,415.14,415.82,46718.0,414.9088,415.0984,414.29,414.9686,46718.0
2025-02-14 10:00:00,415.76,416.4,415.26,415.94,70757.0,414.9088,415.5475,414.4098,415.0884,70757.0
2025-02-14 10:30:00,415.77,416.36,415.34,416.26,38251.0,414.9187,415.5075,414.4896,415.4077,38251.0
2025-02-14 11:00:00,416.19,416.26,415.11,415.79,13519.0,415.3379,415.4077,414.2601,414.9387,13519.0
2025-02-14 11:30:00,415.59,415.77,415.29,415.75,8421.0,414.7391,414.9187,414.4397,414.8988,8421.0
2025-02-14 12:00:00,415.7,415.85,415.06,415.06,9165.0,414.8489,414.9986,414.2102,414.2102,9165.0
2025-02-14 12:30:00,415.01,415.93,414.86,415.88,24371.0,414.1603,415.0784,414.0106,415.0285,24371.0
2025-02-14 13:00:00,415.91,416.09,415.5,415.73,41028.0,415.0585,415.2381,414.6493,414.8788,41028.0
2025-02-14 13:30:00,415.89,416.4,415.8,416.13,32965.0,415.0385,415.5475,414.9487,415.278,32965.0
2025-02-14 14:00:00,416.13,416.46,416.04,416.11,24469.0,415.278,415.6073,415.1882,415.258,24469.0
2025-02-14 14:30:00,416.06,416.34,415.82,416.34,20612.0,415.2082,415.4876,414.9686,415.4876,20612.0
2025-02-14 15:00:00,416.25,416.41,415.93,416.23,35971.0,415.3978,415.5574,415.0784,415.3778,35971.0
2025-02-14 15:30:00,416.18,416.91,416.11,416.46,106134.0,415.3279,416.0564,415.258,415.6073,106134.0
2025-02-18 09:30:00,417.54,418.04,416.24,416.83,55974.0,416.6851,417.1841,415.3878,415.9766,55974.0
2025-02-18 10:00:00,416.68,416.68,414.98,415.18,74147.0,415.8269,415.8269,414.1304,414.33,74147.0
2025-02-18 10:30:00,415.1,415.97,414.97,415.97,47125.0,414.2501,415.1183,414.1204,415.1183,47125.0
2025-02-18 11:00:00,415.96,416.25,415.47,416.07,41415.0,415.1084,415.3978,414.6194,415.2181,41415.0
2025-02-18 11:30:00,416.04,416.28,415.64,415.66,39302.0,415.1882,415.4277,414.789,414.809,39302.0
2025-02-18 12:00:00,415.53,415.64,415.22,415.46,13832.0,414.6792,414.789,414.3699,414.6094,13832.0
2025-02-18 12:30:00,415.56,415.84,415.46,415.73,31469.0,414.7092,414.9886,414.6094,414.8788,31469.0
2025-02-18 13:00:00,415.74,415.98,414.93,415.03,13321.0,414.8888,415.1283,414.0805,414.1803,13321.0
2025-02-18 13:30:00,414.76,415.02,414.45,414.72,24019.0,413.9108,414.1703,413.6014,413.8709,24019.0
2025-02-18 14:00:00,414.78,414.93,413.76,414.44,24702.0,413.9308,414.0805,412.9129,413.5915,24702.0
2025-02-18 14:30:00,414.48,415.11,414.36,415.0,18425.0,413.6314,414.2601,413.5116,414.1503,18425.0
2025-02-18 15:00:00,414.96,415.07,414.73,414.88,46674.0,414.1104,414.2202,413.8809,414.0306,46674.0
2025-02-18 15:30:00,414.88,416.32,414.64,416.32,78496.0,414.0306,415.4676,413.7911,415.4676,78496.0
2025-02-19 09:30:00,415.48,415.83,414.62,414.64,61817.0,414.6293,414.9786,413.7711,413.7911,61817.0
2025-02-19 10:00:00,414.69,414.87,413.65,414.25,65969.0,413.841,414.0206,412.8031,413.4019,65969.0
2025-02-19 10:30:00,414.36,415.03,414.27,414.48,51758.0,413.5116,414.1803,413.4218,413.6314,51758.0
2025-02-19 11:00:00,414.6,415.66,414.55,415.44,27478.0,413.7511,414.809,413.7012,414.5894,27478.0
2025-02-19 11:30:00,415.47,415.92,415.32,415.8,26594.0,414.6194,415.0684,414.4697,414.9487,26594.0
2025-02-19 12:00:00,415.77,416.25,415.6,415.71,10744.0,414.9187,415.3978,414.7491,414.8589,10744.0
2025-02-19 12:30:00,415.68,416.3,415.51,416.25,14432.0,414.8289,415.4477,414.6593,415.3978,14432.0
2025-02-19 13:00:00,416.07,416.18,415.27,416.09,64424.0,415.2181,415.3279,414.4198,415.2381,64424.0
2025-02-19 13:30:00,416.12,416.39,415.91,415.91,7857.0,415.268,415.5375,415.0585,415.0585,7857.0
2025-02-19 14:00:00,415.87,416.93,415.78,416.76,15308.0,415.0185,416.0764,414.9287,415.9067,15308.0
2025-02-19 14:30:00,416.54,417.18,416.53,417.11,24779.0,415.6872,416.3259,415.6772,416.256,24779.0
2025-02-19 15:00:00,417.02,417.05,415.54,415.69,57039.0,416.1662,416.1961,414.6892,414.8389,57039.0
2025-02-19 15:30:00,415.77,416.57,415.77,416.44,39117.0,414.9187,415.7171,414.9187,415.5874,39117.0
2025-02-20 09:30:00,415.9,415.9,412.02,412.02,70585.0,415.0485,415.0485,411.1764,411.1764,70585.0
2025-02-20 10:00:00,411.99,413.63,410.92,413.41,71036.0,411.1465,412.7831,410.0787,412.5636,71036.0
2025-02-20 10:30:00,413.46,413.76,411.45,411.48,101277.0,412.6135,412.9129,410.6076,410.6375,101277.0
2025-02-20 11:00:00,411.92,413.16,411.92,412.83,42655.0,411.0766,412.3141,411.0766,411.9848,42655.0
2025-02-20 11:30:00,412.98,412.99,411.97,412.31,29408.0,412.1345,412.1444,411.1265,411.4658,29408.0
2025-02-20 12:00:00,412.24,413.44,412.15,413.31,37358.0,411.396,412.5935,411.3062,412.4638,37358.0
2025-02-20 12:30:00,413.26,413.63,412.75,412.76,21142.0,412.4139,412.7831,411.9049,411.9149,21142.0
2025-02-20 13:00:00,412.65,413.19,412.49,412.7,20321.0,411.8051,412.344,411.6455,411.855,20321.0
2025-02-20 13:30:00,412.69,413.28,412.69,413.2,13649.0,411.8451,412.4338,411.8451,412.354,13649.0
2025-02-20 14:00:00,413.19,413.9,413.08,413.45,22710.0,412.344,413.0526,412.2343,412.6035,22710.0
2025-02-20 14:30:00,413.45,414.07,412.97,413.89,25148.0,412.6035,413.2222,412.1245,413.0426,25148.0
2025-02-20 15:00:00,413.91,414.07,413.37,413.77,29450.0,413.0626,413.2222,412.5237,412.9228,29450.0
2025-02-20 15:30:00,413.85,414.42,413.52,414.25,69917.0,413.0027,413.5715,412.6734,413.4019,69917.0
2025-02-21 09:30:00,414.37,414.73,412.87,412.92,73509.0,413.5216,413.8809,412.0247,412.0746,73509.0
2025-02-21 10:00:00,412.66,413.31,411.22,411.47,32498.0,411.8151,412.4638,410.3781,410.6275,32498.0
2025-02-21 10:30:00,411.31,411.61,410.46,411.08,61379.0,410.4679,410.7673,409.6196,410.2383,61379.0
2025-02-21 11:00:00,411.68,411.86,410.92,411.41,23688.0,410.8371,411.0167,410.0787,410.5677,23688.0
2025-02-21 11:30:00,411.2,411.73,410.64,411.02,40875.0,410.3581,410.887,409.7992,410.1785,40875.0
2025-02-21 12:00:00,411.03,411.3,409.47,409.97,21571.0,410.1884,410.4579,408.6316,409.1306,21571.0
2025-02-21 12:30:00,410.06,410.13,408.32,408.48,49619.0,409.2204,409.2903,407.484,407.6437,49619.0
2025-02-21 13:00:00,408.56,408.59,407.12,407.47,130644.0,407.7235,407.7534,406.2865,406.6357,130644.0
2025-02-21 13:30:00,407.44,408.39,406.79,406.99,52790.0,406.6058,407.5539,405.9571,406.1567,52790.0
2025-02-21 14:00:00,406.97,407.15,405.03,405.11,54430.0,406.1368,406.3164,404.2007,404.2806,54430.0
2025-02-21 14:30:00,405.12,405.97,404.82,405.17,53671.0,404.2905,405.1388,403.9912,404.3404,53671.0
2025-02-21 15:00:00,405.11,405.56,404.89,405.35,140345.0,404.2806,404.7296,404.061,404.5201,140345.0
2025-02-21 15:30:00,405.5,405.58,404.57,404.94,160290.0,404.6698,404.7496,403.7417,404.1109,160290.0
2025-02-24 09:30:00,406.39,407.77,402.82,402.82,174855.0,405.5579,406.9351,401.9953,401.9953,174855.0
2025-02-24 10:00:00,402.86,403.22,400.18,401.44,80298.0,402.0352,402.3944,399.3607,400.6181,80298.0
2025-02-24 10:30:00,401.5,401.89,400.42,401.31,71396.0,400.678,401.0672,399.6002,400.4883,71396.0
2025-02-24 11:00:00,401.19,403.7,401.06,403.46,45522.0,400.3686,402.8735,400.2389,402.6339,45522.0
2025-02-24 11:30:00,403.68,404.15,402.91,403.37,16261.0,402.8535,403.3225,402.0851,402.5441,16261.0
2025-02-24 12:00:00,403.35,404.89,403.24,404.49,30826.0,402.5242,404.061,402.4144,403.6618,30826.0
2025-02-24 12:30:00,404.46,405.02,404.07,404.07,21719.0,403.6319,404.1908,403.2427,403.2427,21719.0
2025-02-24 13:00:00,404.32,405.12,404.16,404.86,37695.0,403.4922,404.2905,403.3325,404.0311,37695.0
2025-02-24 13:30:00,404.86,404.95,403.95,404.27,32233.0,404.0311,404.1209,403.1229,403.4423,32233.0
2025-02-24 14:00:00,404.17,404.77,403.46,403.52,22399.0,403.3425,403.9413,402.6339,402.6938,22399.0
2025-02-24 14:30:00,403.47,403.97,402.99,403.11,28403.0,402.6439,403.1429,402.1649,402.2847,28403.0
2025-02-24 15:00:00,403.22,403.53,402.7,402.94,62919.0,402.3944,402.7038,401.8755,402.115,62919.0
2025-02-24 15:30:00,402.92,403.42,400.57,400.85,172350.0,402.0951,402.594,399.7499,400.0293,172350.0
2025-02-25 09:30:00,400.02,400.49,396.69,397.77,83058.0,399.201,399.67,395.8778,396.9556,83058.0
2025-02-25 10:00:00,397.74,398.0,393.31,393.46,135234.0,396.9257,397.1851,392.5047,392.6544,135234.0
2025-02-25 10:30:00,393.65,395.99,393.35,395.12,67126.0,392.844,395.1792,392.5446,394.311,67126.0
2025-02-25 11:00:00,394.65,394.81,393.62,393.63,44490.0,393.842,394.0017,392.8141,392.8241,44490.0
2025-02-25 11:30:00,393.64,396.88,392.68,396.55,84185.0,392.8341,396.0674,391.876,395.7381,84185.0
2025-02-25 12:00:00,396.42,396.8,395.25,396.8,37078.0,395.6084,395.9876,394.4408,395.9876,37078.0
2025-02-25 12:30:00,396.8,397.68,396.66,397.68,23764.0,395.9876,396.8658,395.8479,396.8658,23764.0
2025-02-25 13:00:00,397.7,398.65,396.8,396.8,19425.0,396.8857,397.8338,395.9876,395.9876,19425.0
2025-02-25 13:30:00,396.83,398.28,396.66,397.34,18225.0,396.0175,397.4646,395.8479,396.5265,18225.0
2025-02-25 14:00:00,397.38,397.47,395.96,396.15,34910.0,396.5664,396.6562,395.1493,395.3389,34910.0
2025-02-25 14:30:00,396.13,397.76,396.09,397.5,112387.0,395.319,396.9456,395.279,396.6862,112387.0
2025-02-25 15:00:00,397.47,398.7,397.18,398.04,187017.0,396.6562,397.8837,396.3668,397.225,187017.0
2025-02-25 15:30:00,398.12,398.16,396.07,396.78,1479730.0,397.3049,397.3448,395.2591,395.9676,1479730.0
2025-02-26 09:30:00,398.46,400.57,397.7,400.47,120915.0,397.6442,399.7499,396.8857,399.6501,120915.0
2025-02-26 10:00:00,400.47,401.93,399.96,400.18,64472.0,399.6501,401.1071,399.1411,399.3607,64472.0
2025-02-26 10:30:00,400.31,401.69,400.31,401.56,100496.0,399.4904,400.8676,399.4904,400.7378,100496.0
2025-02-26 11:00:00,401.59,402.4,401.48,401.61,33885.0,400.7678,401.5761,400.658,400.7877,33885.0
2025-02-26 11:30:00,401.54,402.53,401.28,401.43,28640.0,400.7179,401.7059,400.4584,400.6081,28640.0
2025-02-26 12:00:00,401.38,402.39,401.13,401.81,33138.0,400.5582,401.5661,400.3087,400.9873,33138.0
2025-02-26 12:30:00,401.85,402.1,399.15,399.38,32258.0,401.0272,401.2767,398.3328,398.5623,32258.0
2025-02-26 13:00:00,399.3,399.56,397.96,397.97,38119.0,398.4825,398.7419,397.1452,397.1552,38119.0
2025-02-26 13:30:00,397.99,398.59,396.2,396.74,52160.0,397.1751,397.7739,395.3888,395.9277,52160.0
2025-02-26 14:00:00,396.38,397.58,395.94,397.15,26931.0,395.5684,396.766,395.1293,396.3369,26931.0
2025-02-26 14:30:00,396.98,397.95,396.26,396.38,102726.0,396.1672,397.1352,395.4487,395.5684,102726.0
2025-02-26 15:00:00,396.38,397.74,396.03,397.61,135347.0,395.5684,396.9257,395.2192,396.7959,135347.0
2025-02-26 15:30:00,397.45,398.77,397.03,398.26,93781.0,396.6363,397.9536,396.2171,397.4446,93781.0
2025-02-27 09:30:00,401.09,401.85,394.68,394.78,43440.0,400.2688,401.0272,393.8719,393.9717,43440.0
2025-02-27 10:00:00,394.57,398.11,393.03,397.35,86851.0,393.7621,397.2949,392.2253,396.5365,86851.0
2025-02-27 10:30:00,396.74,397.64,395.51,395.51,16526.0,395.9277,396.8259,394.7002,394.7002,16526.0
2025-02-27 11:00:00,395.41,398.1,395.41,396.5,15235.0,394.6004,397.2849,394.6004,395.6882,15235.0
2025-02-27 11:30:00,396.8,397.02,395.07,395.07,13602.0,395.9876,396.2071,394.2611,394.2611,13602.0
2025-02-27 12:00:00,395.05,396.18,394.35,396.18,61946.0,394.2412,395.3689,393.5426,395.3689,61946.0
2025-02-27 12:30:00,396.45,396.58,394.9,395.67,39081.0,395.6383,395.768,394.0915,394.8599,39081.0
2025-02-27 13:00:00,395.98,397.28,395.67,396.85,38168.0,395.1693,396.4666,394.8599,396.0375,38168.0
2025-02-27 13:30:00,396.76,397.05,395.83,395.83,30018.0,395.9477,396.2371,395.0196,395.0196,30018.0
2025-02-27 14:00:00,395.45,395.65,392.96,392.96,26160.0,394.6403,394.8399,392.1554,392.1554,26160.0
2025-02-27 14:30:00,392.44,392.54,391.19,391.91,40881.0,391.6365,391.7363,390.3891,391.1076,40881.0
2025-02-27 15:00:00,391.95,392.0,389.33,389.33,92422.0,391.1475,391.1974,388.5329,388.5329,92422.0
2025-02-27 15:30:00,389.63,390.13,387.45,387.71,411278.0,388.8323,389.3312,386.6567,386.9162,411278.0
2025-02-28 09:30:00,387.02,387.98,384.39,386.85,148698.0,386.2276,387.1856,383.603,386.058,148698.0
2025-02-28 10:00:00,387.23,390.52,386.49,390.52,87741.0,386.4372,389.7204,385.6987,389.7204,87741.0
2025-02-28 10:30:00,390.22,390.72,389.08,390.59,64172.0,389.4211,389.92,388.2834,389.7903,64172.0
2025-02-28 11:00:00,390.55,390.83,388.14,388.14,33530.0,389.7504,390.0298,387.3453,387.3453,33530.0
2025-02-28 11:30:00,388.03,390.22,387.96,389.41,31283.0,387.2355,389.4211,387.1657,388.6127,31283.0
2025-02-28 12:00:00,389.19,390.24,388.64,389.21,34332.0,388.3932,389.441,387.8443,388.4131,34332.0
2025-02-28 12:30:00,389.21,389.25,386.43,386.47,99173.0,388.4131,388.453,385.6388,385.6787,99173.0
2025-02-28 13:00:00,386.36,387.6,385.56,387.47,61947.0,385.569,386.8064,384.7706,386.6767,61947.0
2025-02-28 13:30:00,387.29,388.67,386.46,386.46,61229.0,386.4971,387.8742,385.6688,385.6688,61229.0
2025-02-28 14:00:00,386.9,387.94,386.65,387.74,35862.0,386.1079,387.1457,385.8584,386.9461,35862.0
2025-02-28 14:30:00,387.71,389.93,387.66,389.71,32668.0,386.9162,389.1316,386.8663,388.9121,32668.0
2025-02-28 15:00:00,389.85,390.88,389.41,390.88,100602.0,389.0518,390.0797,388.6127,390.0797,100602.0
2025-02-28 15:30:00,390.83,394.87,389.42,394.5,534686.0,390.0298,394.0615,388.6227,393.6923,534686.0
2025-03-03 09:30:00,395.81,397.16,391.4,391.65,157381.0,394.9996,396.3468,390.5986,390.8481,157381.0
2025-03-03 10:00:00,391.63,393.42,390.44,393.29,125349.0,390.8282,392.6145,389.6406,392.4848,125349.0
2025-03-03 10:30:00,393.26,393.87,391.41,391.57,40213.0,392.4548,393.0636,390.6086,390.7683,40213.0
2025-03-03 11:00:00,391.7,393.9,391.62,392.16,64374.0,390.898,393.0935,390.8182,391.3571,64374.0
2025-03-03 11:30:00,392.29,393.13,391.23,392.64,89682.0,391.4868,392.3251,390.429,391.8361,89682.0
2025-03-03 12:00:00,392.71,393.46,392.48,393.08,205088.0,391.906,392.6544,391.6764,392.2752,205088.0
2025-03-03 12:30:00,393.11,393.38,391.01,391.6,506308.0,392.3051,392.5746,390.2094,390.7982,506308.0
2025-03-03 13:00:00,391.53,391.61,388.36,388.68,351771.0,390.7284,390.8082,387.5649,387.8842,351771.0
2025-03-03 13:30:00,388.72,390.1,388.01,389.72,124410.0,387.9241,389.3013,387.2156,388.9221,124410.0
2025-03-03 14:00:00,389.63,390.46,388.98,389.05,60517.0,388.8323,389.6606,388.1836,388.2535,60517.0
2025-03-03 14:30:00,389.08,390.96,387.24,387.26,80760.0,388.2834,390.1595,386.4472,386.4671,80760.0
2025-03-03 15:00:00,387.05,387.06,382.89,383.29,85274.0,386.2575,386.2675,382.1061,382.5052,85274.0
2025-03-03 15:30:00,383.32,384.89,381.93,384.85,501603.0,382.5352,384.102,381.148,384.0621,501603.0
2025-03-04 09:30:00,380.7,382.76,379.15,379.15,264897.0,379.9205,381.9763,378.3737,378.3737,264897.0
2025-03-04 10:00:00,378.95,379.52,375.93,377.9,151979.0,378.1741,378.743,375.1603,377.1263,151979.0
2025-03-04 10:30:00,377.49,379.72,377.42,378.57,52506.0,376.7171,378.9426,376.6473,377.7949,52506.0
2025-03-04 11:00:00,378.23,378.99,376.73,376.93,70514.0,377.4556,378.214,375.9587,376.1583,70514.0
2025-03-04 11:30:00,377.47,381.03,377.47,380.38,86297.0,376.6972,380.2499,376.6972,379.6012,86297.0
2025-03-04 12:00:00,380.46,382.87,379.8,382.23,48490.0,379.681,382.0861,379.0224,381.4474,48490.0
2025-03-04 12:30:00,382.2,382.39,380.64,381.04,142871.0,381.4175,381.6071,379.8607,380.2599,142871.0
2025-03-04 13:00:00,381.06,383.96,380.59,381.79,507761.0,380.2798,383.1739,379.8108,381.0083,507761.0
2025-03-04 13:30:00,381.75,384.76,381.41,384.39,16790.0,380.9684,383.9722,380.6291,383.603,16790.0
2025-03-04 14:00:00,384.48,386.67,384.42,385.51,60794.0,383.6928,385.8783,383.6329,384.7207,60794.0
2025-03-04 14:30:00,385.68,386.74,385.26,386.61,57621.0,384.8904,385.9482,384.4712,385.8184,57621.0
2025-03-04 15:00:00,386.79,388.77,386.23,387.79,72249.0,385.9981,387.974,385.4392,386.996,72249.0
2025-03-04 15:30:00,387.32,387.41,380.94,382.37,264516.0,386.527,386.6168,380.1601,381.5871,264516.0
2025-03-05 09:30:00,382.79,383.88,380.76,381.57,407288.0,382.0063,383.094,379.9804,380.7888,407288.0
2025-03-05 10:00:00,381.36,384.59,381.18,381.88,188542.0,380.5792,383.8026,380.3996,381.0981,188542.0
2025-03-05 10:30:00,381.88,383.72,381.71,383.0,70692.0,381.0981,382.9344,380.9285,382.2158,70692.0
2025-03-05 11:00:00,382.69,382.69,380.45,381.37,76193.0,381.9065,381.9065,379.6711,380.5892,76193.0
2025-03-05 11:30:00,381.08,382.57,379.61,382.09,45657.0,380.2998,381.7867,378.8328,381.3077,45657.0
2025-03-05 12:00:00,381.89,384.27,381.84,384.27,48200.0,381.1081,383.4832,381.0582,383.4832,48200.0
2025-03-05 12:30:00,384.35,386.23,383.73,386.23,26312.0,383.5631,385.4392,382.9443,385.4392,26312.0
2025-03-05 13:00:00,386.19,386.38,384.0,384.73,137355.0,385.3993,385.5889,383.2138,383.9423,137355.0
2025-03-05 13:30:00,384.55,386.53,384.0,386.52,40580.0,383.7627,385.7386,383.2138,385.7286,40580.0
2025-03-05 14:00:00,386.48,388.78,386.02,387.48,48764.0,385.6887,387.984,385.2297,386.6867,48764.0
2025-03-05 14:30:00,387.69,388.45,386.62,387.6,48727.0,386.8962,387.6547,385.8284,386.8064,48727.0
2025-03-05 15:00:00,387.63,389.12,387.02,388.48,73410.0,386.8364,388.3233,386.2276,387.6846,73410.0
2025-03-05 15:30:00,388.34,388.78,386.77,387.86,320388.0,387.5449,387.984,385.9781,387.0659,320388.0
2025-03-06 09:30:00,381.03,381.87,380.04,381.2,73357.0,380.2499,381.0882,379.2619,380.4195,73357.0
2025-03-06 10:00:00,381.03,384.88,380.9,384.52,119981.0,380.2499,384.092,380.1201,383.7327,119981.0
2025-03-06 10:30:00,384.52,385.47,383.22,384.01,40255.0,383.7327,384.6808,382.4354,383.2238,40255.0
2025-03-06 11:00:00,384.11,385.04,382.42,383.67,64226.0,383.3236,384.2517,381.637,382.8845,64226.0
2025-03-06 11:30:00,383.58,384.6,380.37,380.37,202569.0,382.7947,383.8126,379.5912,379.5912,202569.0
2025-03-06 12:00:00,380.18,380.74,378.22,378.48,35121.0,379.4016,379.9605,377.4456,377.7051,35121.0
2025-03-06 12:30:00,378.6,379.32,377.52,379.02,78744.0,377.8248,378.5434,376.7471,378.244,78744.0
2025-03-06 13:00:00,378.89,379.57,378.06,378.19,1300255.0,378.1143,378.7929,377.286,377.4157,1300255.0
2025-03-06 13:30:00,378.13,378.61,376.42,377.79,41826.0,377.3558,377.8348,375.6493,377.0165,41826.0
2025-03-06 14:00:00,377.61,377.85,375.65,375.9,46339.0,376.8369,377.0764,374.8809,375.1304,46339.0
2025-03-06 14:30:00,375.73,379.05,375.46,376.29,65477.0,374.9607,378.2739,374.6913,375.5196,65477.0
2025-03-06 15:00:00,376.28,378.13,375.98,377.55,51756.0,375.5096,377.3558,375.2102,376.777,51756.0
2025-03-06 15:30:00,377.7,378.28,376.32,377.22,121502.0,376.9267,377.5055,375.5495,376.4477,121502.0
2025-03-07 09:30:00,376.03,380.3,375.9,378.26,79784.0,375.2601,379.5214,375.1304,377.4855,79784.0
2025-03-07 10:00:00,378.05,378.92,375.86,376.0,122777.0,377.276,378.1442,375.0905,375.2302,122777.0
2025-03-07 10:30:00,376.05,376.18,372.82,375.28,79182.0,375.2801,375.4098,372.0567,374.5116,79182.0
2025-03-07 11:00:00,374.71,375.2,371.97,372.18,55915.0,373.9428,374.4318,371.2084,371.418,55915.0
2025-03-07 11:30:00,372.38,372.45,369.93,371.19,76204.0,371.6176,371.6874,369.1726,370.43,76204.0
2025-03-07 12:00:00,371.22,372.43,370.23,372.14,50402.0,370.46,371.6675,369.472,371.3781,50402.0
2025-03-07 12:30:00,372.0,375.93,371.61,373.85,80118.0,371.2384,375.1603,370.8492,373.0846,80118.0
2025-03-07 13:00:00,374.21,377.05,374.15,375.65,43140.0,373.4438,376.278,373.384,374.8809,43140.0
2025-03-07 13:30:00,375.58,377.86,375.57,377.85,75071.0,374.811,377.0864,374.8011,377.0764,75071.0
2025-03-07 14:00:00,377.76,379.65,376.78,379.31,53396.0,376.9866,378.8727,376.0086,378.5334,53396.0
2025-03-07 14:30:00,379.12,379.66,377.62,378.05,58651.0,378.3438,378.8827,376.8469,377.276,58651.0
2025-03-07 15:00:00,378.12,379.47,377.81,378.84,68571.0,377.3458,378.6931,377.0365,378.0644,68571.0
2025-03-07 15:30:00,378.72,379.94,376.5,378.9,191986.0,377.9446,379.1621,375.7291,378.1242,191986.0
2025-03-10 09:30:00,371.78,371.91,369.23,369.81,54324.0,371.0188,371.1485,368.474,369.0528,54324.0
2025-03-10 10:00:00,369.75,369.75,367.11,367.39,101307.0,368.993,368.993,366.3584,366.6378,101307.0
2025-03-10 10:30:00,367.24,367.57,364.24,364.56,148224.0,366.4881,366.8174,363.4942,363.8136,148224.0
2025-03-10 11:00:00,364.84,366.55,364.69,366.55,57053.0,364.093,365.7995,363.9433,365.7995,57053.0
2025-03-10 11:30:00,366.63,368.13,365.86,366.1,46795.0,365.8794,367.3763,365.1109,365.3504,46795.0
2025-03-10 12:00:00,366.04,366.63,364.78,365.52,88020.0,365.2906,365.8794,364.0331,364.7716,88020.0
2025-03-10 12:30:00,365.96,367.03,364.83,365.13,120165.0,365.2107,366.2785,364.083,364.3824,120165.0
2025-03-10 13:00:00,365.03,365.12,363.51,364.29,32819.0,364.2826,364.3724,362.7657,363.5441,32819.0
2025-03-10 13:30:00,364.15,364.17,362.71,363.08,33782.0,363.4044,363.4244,361.9674,362.3366,33782.0
2025-03-10 14:00:00,363.22,364.12,362.27,362.93,65622.0,362.4763,363.3745,361.5283,362.1869,65622.0
2025-03-10 14:30:00,363.25,363.73,361.28,361.28,47563.0,362.5063,362.9853,360.5403,360.5403,47563.0
2025-03-10 15:00:00,361.42,364.54,360.38,363.38,139129.0,360.68,363.7936,359.6422,362.636,139129.0
2025-03-10 15:30:00,363.36,365.67,362.74,363.93,385912.0,362.616,364.9213,361.9973,363.1849,385912.0
2025-03-11 09:30:00,362.71,366.81,362.71,365.44,110120.0,361.9674,366.059,361.9674,364.6918,110120.0
2025-03-11 10:00:00,365.28,367.05,361.56,361.68,200679.0,364.5321,366.2985,360.8197,360.9395,200679.0
2025-03-11 10:30:00,361.72,363.43,360.51,361.5,179842.0,360.9794,362.6859,359.7719,360.7599,179842.0
2025-03-11 11:00:00,361.34,365.13,360.97,363.69,92056.0,360.6002,364.3824,360.2309,362.9454,92056.0
2025-03-11 11:30:00,363.81,366.05,363.52,363.72,108416.0,363.0651,365.3005,362.7757,362.9753,108416.0
2025-03-11 12:00:00,363.6,364.25,362.0,362.91,108883.0,362.8556,363.5042,361.2588,362.167,108883.0
2025-03-11 12:30:00,362.92,363.72,361.07,361.61,92545.0,362.177,362.9753,360.3307,360.8696,92545.0
2025-03-11 13:00:00,361.49,361.62,359.38,359.59,230102.0,360.7499,360.8796,358.6442,358.8538,230102.0
2025-03-11 13:30:00,359.31,362.48,359.31,361.6,70788.0,358.5743,361.7379,358.5743,360.8597,70788.0
2025-03-11 14:00:00,361.67,365.69,361.65,364.97,96556.0,360.9295,364.9413,360.9096,364.2228,96556.0
2025-03-11 14:30:00,364.98,368.29,364.16,367.55,176272.0,364.2327,367.536,363.4144,366.7975,176272.0
2025-03-11 15:00:00,367.27,368.08,365.05,365.93,546958.0,366.518,367.3264,364.3026,365.1808,546958.0
2025-03-11 15:30:00,366.02,366.22,362.97,362.99,307274.0,365.2706,365.4702,362.2268,362.2468,307274.0
2025-03-12 09:30:00,369.77,370.83,367.33,368.18,101571.0,369.0129,370.0708,366.5779,367.4262,101571.0
2025-03-12 10:00:00,367.81,369.56,367.15,367.83,49153.0,367.0569,368.8034,366.3983,367.0769,49153.0
2025-03-12 10:30:00,367.82,367.98,364.88,364.88,61571.0,367.0669,367.2266,364.1329,364.1329,61571.0
2025-03-12 11:00:00,365.18,366.11,363.43,366.03,45143.0,364.4323,365.3604,362.6859,365.2806,45143.0
2025-03-12 11:30:00,365.93,367.9,365.64,367.9,82080.0,365.1808,367.1468,364.8914,367.1468,82080.0
2025-03-12 12:00:00,367.75,369.38,367.17,369.03,40348.0,366.9971,368.6237,366.4182,368.2744,40348.0
2025-03-12 12:30:00,369.13,369.85,367.68,368.45,377336.0,368.3742,369.0928,366.9272,367.6956,377336.0
2025-03-12 13:00:00,368.08,369.57,367.86,369.57,29861.0,367.3264,368.8133,367.1068,368.8133,29861.0
2025-03-12 13:30:00,369.49,369.81,366.46,366.47,37532.0,368.7335,369.0528,365.7097,365.7197,37532.0
2025-03-12 14:00:00,366.54,368.28,366.54,368.23,25431.0,365.7895,367.526,365.7895,367.4761,25431.0
2025-03-12 14:30:00,368.33,369.54,368.04,369.07,30174.0,367.5759,368.7834,367.2865,368.3144,30174.0
2025-03-12 15:00:00,368.91,368.97,367.42,368.05,138852.0,368.1547,368.2146,366.6677,367.2964,138852.0
2025-03-12 15:30:00,368.28,368.63,366.95,367.82,366178.0,367.526,367.8753,366.1987,367.0669,366178.0
2025-03-13 09:30:00,367.2,367.5,361.86,362.27,60169.0,366.4482,366.7476,361.1191,361.5283,60169.0
2025-03-13 10:00:00,361.67,366.15,361.67,364.46,35246.0,360.9295,365.4003,360.9295,363.7138,35246.0
2025-03-13 10:30:00,364.82,365.27,363.12,363.48,61235.0,364.0731,364.5221,362.3765,362.7358,61235.0
2025-03-13 11:00:00,363.72,364.53,362.13,362.35,38904.0,362.9753,363.7837,361.3886,361.6081,38904.0
2025-03-13 11:30:00,362.36,362.9,360.93,360.96,59700.0,361.6181,362.157,360.191,360.221,59700.0
2025-03-13 12:00:00,360.89,362.03,360.88,361.27,108524.0,360.1511,361.2888,360.1411,360.5303,108524.0
2025-03-13 12:30:00,360.92,362.68,360.08,360.76,57772.0,360.181,361.9374,359.3428,360.0214,57772.0
2025-03-13 13:00:00,360.98,361.13,359.14,359.97,35167.0,360.2409,360.3906,358.4047,359.233,35167.0
2025-03-13 13:30:00,359.7,360.01,358.93,359.33,65843.0,358.9635,359.2729,358.1951,358.5943,65843.0
2025-03-13 14:00:00,359.29,361.82,359.29,361.79,47923.0,358.5544,361.0792,358.5544,361.0493,47923.0
2025-03-13 14:30:00,361.78,362.81,361.4,362.39,66915.0,361.0393,362.0672,360.6601,361.648,66915.0
2025-03-13 15:00:00,362.38,363.07,359.93,360.37,252657.0,361.6381,362.3266,359.1931,359.6322,252657.0
2025-03-13 15:30:00,360.17,360.79,358.99,360.02,280996.0,359.4326,360.0513,358.255,359.2829,280996.0
2025-03-14 09:30:00,364.33,367.09,364.33,365.65,52243.0,363.5841,366.3384,363.5841,364.9014,52243.0
2025-03-14 10:00:00,365.39,366.14,363.68,364.26,46265.0,364.6419,365.3904,362.9354,363.5142,46265.0
2025-03-14 10:30:00,364.51,366.96,364.32,366.95,67069.0,363.7637,366.2087,363.5741,366.1987,67069.0
2025-03-14 11:00:00,367.53,368.11,366.82,367.69,38431.0,366.7775,367.3563,366.069,366.9372,38431.0
2025-03-14 11:30:00,367.7,369.07,367.64,368.41,45161.0,366.9472,368.3144,366.8873,367.6557,45161.0
2025-03-14 12:00:00,368.62,368.7,367.18,367.36,70657.0,367.8653,367.9451,366.4282,366.6079,70657.0
2025-03-14 12:30:00,367.31,369.01,367.1,368.71,62765.0,366.558,368.2545,366.3484,367.9551,62765.0
2025-03-14 13:00:00,368.63,369.11,367.91,368.22,69471.0,367.8753,368.3543,367.1567,367.4661,69471.0
2025-03-14 13:30:00,368.09,368.35,367.35,367.68,41005.0,367.3364,367.5958,366.5979,366.9272,41005.0
2025-03-14 14:00:00,367.71,368.2,367.06,367.42,56232.0,366.9571,367.4461,366.3085,366.6677,56232.0
2025-03-14 14:30:00,367.61,368.84,367.6,368.31,59021.0,366.8573,368.0848,366.8474,367.5559,59021.0
2025-03-14 15:00:00,368.29,369.03,368.13,368.19,83831.0,367.536,368.2744,367.3763,367.4362,83831.0
2025-03-14 15:30:00,368.31,369.73,368.06,369.19,124583.0,367.5559,368.973,367.3064,368.4341,124583.0
2025-03-17 09:30:00,368.95,371.56,368.65,370.41,46673.0,368.1946,370.7993,367.8952,369.6516,46673.0
2025-03-17 10:00:00,370.26,370.59,368.99,369.12,19478.0,369.5019,369.8312,368.2345,368.3643,19478.0
2025-03-17 10:30:00,368.72,369.64,368.03,368.1,155049.0,367.9651,368.8832,367.2765,367.3463,155049.0
2025-03-17 11:00:00,368.17,369.01,367.61,368.06,71994.0,367.4162,368.2545,366.8573,367.3064,71994.0
2025-03-17 11:30:00,368.01,368.24,367.13,367.79,89177.0,367.2565,367.4861,366.3783,367.037,89177.0
2025-03-17 12:00:00,367.85,369.0,367.51,367.54,36635.0,367.0969,368.2445,366.7576,366.7875,36635.0
2025-03-17 12:30:00,367.56,368.48,367.43,368.19,97312.0,366.8075,367.7256,366.6777,367.4362,97312.0
2025-03-17 13:00:00,368.29,369.4,367.76,369.23,39623.0,367.536,368.6437,367.007,368.474,39623.0
2025-03-17 13:30:00,369.3,370.62,369.2,370.21,20712.0,368.5439,369.8612,368.4441,369.452,20712.0
2025-03-17 14:00:00,370.37,372.2,370.35,372.03,59418.0,369.6117,371.438,369.5917,371.2683,59418.0
2025-03-17 14:30:00,372.06,372.8,372.0,372.41,111592.0,371.2982,372.0367,371.2384,371.6475,111592.0
2025-03-17 15:00:00,372.38,372.49,371.73,372.08,101531.0,371.6176,371.7274,370.9689,371.3182,101531.0
2025-03-17 15:30:00,372.08,372.34,370.29,370.35,103708.0,371.3182,371.5777,369.5319,369.5917,103708.0
2025-03-18 09:30:00,367.43,367.51,363.09,363.35,89399.0,367.0771,367.157,362.7412,363.001,89399.0
2025-03-18 10:00:00,363.27,364.01,362.39,363.52,82108.0,362.9211,363.6604,362.0419,363.1708,82108.0
2025-03-18 10:30:00,363.67,364.04,362.66,363.21,100557.0,363.3207,363.6903,362.3117,362.8611,100557.0
2025-03-18 11:00:00,363.12,363.36,361.79,362.98,37389.0,362.7712,363.011,361.4425,362.6314,37389.0
2025-03-18 11:30:00,362.92,363.67,362.44,362.97,58404.0,362.5714,363.3207,362.0919,362.6214,58404.0
2025-03-18 12:00:00,362.84,364.48,362.76,364.42,60435.0,362.4915,364.1299,362.4116,364.07,60435.0
2025-03-18 12:30:00,364.56,364.59,362.74,364.09,147522.0,364.2098,364.2398,362.3916,363.7403,147522.0
2025-03-18 13:00:00,363.93,364.3,362.85,363.57,113241.0,363.5804,363.9501,362.5015,363.2208,113241.0
2025-03-18 13:30:00,363.35,364.13,363.06,363.54,37638.0,363.001,363.7802,362.7113,363.1908,37638.0
2025-03-18 14:00:00,363.37,363.87,362.49,363.28,65395.0,363.021,363.5205,362.1418,362.9311,65395.0
2025-03-18 14:30:00,363.44,364.83,363.29,364.0,77802.0,363.0909,364.4796,362.9411,363.6504,77802.0
2025-03-18 15:00:00,364.18,364.45,363.35,363.85,32367.0,363.8302,364.0999,363.001,363.5005,32367.0
2025-03-18 15:30:00,363.91,364.09,362.68,363.53,207219.0,363.5605,363.7403,362.3316,363.1808,207219.0
2025-03-19 09:30:00,365.72,366.95,364.2,366.63,179229.0,365.3687,366.5975,363.8502,366.2778,179229.0
2025-03-19 10:00:00,366.86,368.11,366.84,367.02,118782.0,366.5076,367.7564,366.4876,366.6675,118782.0
2025-03-19 10:30:00,367.09,367.27,366.03,366.17,37441.0,366.7374,366.9172,365.6784,365.8183,37441.0
2025-03-19 11:00:00,366.02,367.49,365.96,367.41,34710.0,365.6684,367.137,365.6085,367.0571,34710.0
2025-03-19 11:30:00,367.4,368.56,367.13,368.13,32681.0,367.0471,368.206,366.7774,367.7764,32681.0
2025-03-19 12:00:00,368.22,368.56,367.59,368.14,280806.0,367.8663,368.206,367.2369,367.7864,280806.0
2025-03-19 12:30:00,368.0,368.0,367.15,367.41,24744.0,367.6465,367.6465,366.7973,367.0571,24744.0
2025-03-19 13:00:00,367.37,367.59,366.11,366.29,47969.0,367.0171,367.2369,365.7583,365.9382,47969.0
2025-03-19 13:30:00,366.1,367.0,365.88,366.4,41457.0,365.7484,366.6475,365.5286,366.0481,41457.0
2025-03-19 14:00:00,366.04,368.52,365.98,367.42,134764.0,365.6884,368.166,365.6285,367.0671,134764.0
2025-03-19 14:30:00,367.38,370.38,367.38,370.3,203852.0,367.0271,370.0242,367.0271,369.9443,203852.0
2025-03-19 15:00:00,370.6,372.42,368.84,369.08,512476.0,370.244,372.0623,368.4857,368.7255,512476.0
2025-03-19 15:30:00,368.9,371.0,368.68,368.99,776343.0,368.5457,370.6437,368.3259,368.6356,776343.0
2025-03-20 09:30:00,366.04,369.4,365.8,369.4,35704.0,365.6884,369.0452,365.4486,369.0452,35704.0
2025-03-20 10:00:00,369.18,372.25,369.15,371.6,105548.0,368.8254,371.8925,368.7954,371.2431,105548.0
2025-03-20 10:30:00,371.57,372.65,371.32,371.39,17072.0,371.2131,372.2921,370.9633,371.0333,17072.0
2025-03-20 11:00:00,371.62,371.84,370.98,371.37,30829.0,371.2631,371.4828,370.6237,371.0133,30829.0
2025-03-20 11:30:00,371.45,371.79,370.22,370.3,44440.0,371.0932,371.4329,369.8644,369.9443,44440.0
2025-03-20 12:00:00,370.42,371.37,368.43,368.53,94378.0,370.0642,371.0133,368.0761,368.176,94378.0
2025-03-20 12:30:00,368.64,369.09,368.09,368.2,40656.0,368.2859,368.7355,367.7364,367.8463,40656.0
2025-03-20 13:00:00,368.34,369.37,367.4,367.41,20229.0,367.9862,369.0152,367.0471,367.0571,20229.0
2025-03-20 13:30:00,367.54,368.81,367.54,367.76,19154.0,367.187,368.4558,367.187,367.4068,19154.0
2025-03-20 14:00:00,367.76,368.65,366.67,366.76,51792.0,367.4068,368.2959,366.3178,366.4077,51792.0
2025-03-20 14:30:00,366.69,368.11,366.48,367.04,41673.0,366.3378,367.7564,366.128,366.6875,41673.0
2025-03-20 15:00:00,366.93,368.5,366.93,367.22,75217.0,366.5776,368.1461,366.5776,366.8673,75217.0
2025-03-20 15:30:00,367.24,368.8,367.24,368.15,111400.0,366.8873,368.4458,366.8873,367.7964,111400.0
2025-03-21 09:30:00,364.61,366.3,363.64,365.76,216963.0,364.2598,365.9482,363.2907,365.4087,216963.0
2025-03-21 10:00:00,365.82,366.61,364.64,366.06,183155.0,365.4686,366.2579,364.2898,365.7084,183155.0
2025-03-21 10:30:00,365.97,367.18,365.52,367.18,28163.0,365.6185,366.8273,365.1689,366.8273,28163.0
2025-03-21 11:00:00,367.3,367.52,365.8,365.93,63672.0,366.9472,367.167,365.4486,365.5785,63672.0
2025-03-21 11:30:00,366.06,366.57,365.3,365.93,32812.0,365.7084,366.2179,364.9491,365.5785,32812.0
2025-03-21 12:00:00,365.66,368.41,365.16,368.01,96612.0,365.3088,368.0561,364.8093,367.6565,96612.0
2025-03-21 12:30:00,368.01,369.02,367.65,369.0,72415.0,367.6565,368.6656,367.2969,368.6456,72415.0
2025-03-21 13:00:00,368.68,368.82,367.76,367.76,7973.0,368.3259,368.4657,367.4068,367.4068,7973.0
2025-03-21 13:30:00,367.31,368.95,367.29,368.17,52953.0,366.9572,368.5956,366.9372,367.8164,52953.0
2025-03-21 14:00:00,368.3,368.46,367.74,367.95,40402.0,367.9462,368.1061,367.3868,367.5966,40402.0
2025-03-21 14:30:00,367.93,368.78,367.93,368.37,107082.0,367.5766,368.4258,367.5766,368.0162,107082.0
2025-03-21 15:00:00,368.12,368.25,367.5,367.87,65409.0,367.7664,367.8963,367.147,367.5167,65409.0
2025-03-21 15:30:00,367.99,370.52,367.74,369.95,282410.0,367.6365,370.1641,367.3868,369.5947,282410.0
2025-03-24 09:30:00,376.12,377.22,374.92,376.99,106842.0,375.7587,376.8577,374.5599,376.6279,106842.0
2025-03-24 10:00:00,376.88,377.41,375.69,377.33,66018.0,376.518,377.0475,375.3291,376.9676,66018.0
2025-03-24 10:30:00,377.11,377.79,376.97,377.36,98423.0,376.7478,377.4271,376.6079,376.9975,98423.0
2025-03-24 11:00:00,377.48,377.96,377.18,377.58,27668.0,377.1174,377.597,376.8177,377.2173,27668.0
2025-03-24 11:30:00,377.52,377.74,377.03,377.64,41616.0,377.1574,377.3772,376.6679,377.2773,41616.0
2025-03-24 12:00:00,377.63,378.09,377.24,377.34,51937.0,377.2673,377.7268,376.8777,376.9776,51937.0
2025-03-24 12:30:00,377.3,377.82,377.06,377.42,108543.0,376.9376,377.4571,376.6978,377.0575,108543.0
2025-03-24 13:00:00,377.44,377.5,376.92,377.35,35537.0,377.0775,377.1374,376.558,376.9876,35537.0
2025-03-24 13:30:00,377.46,377.58,377.06,377.35,14138.0,377.0974,377.2173,376.6978,376.9876,14138.0
2025-03-24 14:00:00,377.23,377.4,376.75,377.28,28784.0,376.8677,377.0375,376.3881,376.9176,28784.0
2025-03-24 14:30:00,377.32,378.07,377.0,378.04,43885.0,376.9576,377.7069,376.6379,377.6769,43885.0
2025-03-24 15:00:00,377.97,378.39,377.96,378.06,81383.0,377.607,378.0266,377.597,377.6969,81383.0
2025-03-24 15:30:00,378.09,379.01,377.97,378.21,234235.0,377.7268,378.646,377.607,377.8467,234235.0
2025-03-25 09:30:00,379.08,379.6,378.07,379.1,63563.0,378.7159,379.2354,377.7069,378.7359,63563.0
2025-03-25 10:00:00,379.16,379.84,378.16,379.84,108752.0,378.7958,379.4752,377.7968,379.4752,108752.0
2025-03-25 10:30:00,379.79,380.52,379.28,380.12,57367.0,379.4252,380.1545,378.9157,379.7549,57367.0
2025-03-25 11:00:00,380.11,380.46,379.92,380.02,29489.0,379.7449,380.0946,379.5551,379.655,29489.0
2025-03-25 11:30:00,380.06,380.08,379.26,379.39,41806.0,379.6949,379.7149,378.8957,379.0256,41806.0
2025-03-25 12:00:00,379.44,379.72,379.19,379.27,41683.0,379.0755,379.3553,378.8258,378.9057,41683.0
2025-03-25 12:30:00,379.25,379.69,378.97,379.46,34731.0,378.8857,379.3253,378.606,379.0955,34731.0
2025-03-25 13:00:00,379.52,380.04,378.72,378.76,29764.0,379.1555,379.675,378.3562,378.3962,29764.0
2025-03-25 13:30:00,378.93,379.13,378.8,378.91,38501.0,378.566,378.7658,378.4362,378.5461,38501.0
2025-03-25 14:00:00,378.73,379.75,378.73,379.29,27335.0,378.3662,379.3852,378.3662,378.9257,27335.0
2025-03-25 14:30:00,379.38,379.4,378.86,379.19,22800.0,379.0156,379.0356,378.4961,378.8258,22800.0
2025-03-25 15:00:00,379.04,379.52,378.98,379.2,49481.0,378.6759,379.1555,378.616,378.8358,49481.0
2025-03-25 15:30:00,379.21,380.3,379.21,380.23,213545.0,378.8458,379.9347,378.8458,379.8648,213545.0
2025-03-26 09:30:00,378.82,379.24,375.82,376.16,101164.0,378.4561,378.8757,375.459,375.7987,101164.0
2025-03-26 10:00:00,376.29,376.81,374.56,375.57,66963.0,375.9286,376.4481,374.2002,375.2093,66963.0
2025-03-26 10:30:00,375.57,376.12,375.16,375.9,115696.0,375.2093,375.7587,374.7997,375.5389,115696.0
2025-03-26 11:00:00,375.97,376.32,375.27,375.48,48692.0,375.6089,375.9585,374.9095,375.1193,48692.0
2025-03-26 11:30:00,375.56,375.86,373.55,373.9,73724.0,375.1993,375.499,373.1912,373.5409,73724.0
2025-03-26 12:00:00,373.92,374.23,373.55,374.23,73326.0,373.5608,373.8705,373.1912,373.8705,73326.0
2025-03-26 12:30:00,374.15,374.42,372.62,372.69,13078.0,373.7906,374.0604,372.2621,372.332,13078.0
2025-03-26 13:00:00,372.74,373.18,372.29,372.52,39364.0,372.382,372.8216,371.9324,372.1622,39364.0
2025-03-26 13:30:00,372.36,372.36,371.47,371.65,63302.0,372.0023,372.0023,371.1132,371.293,63302.0
2025-03-26 14:00:00,371.64,372.69,371.51,372.48,38134.0,371.283,372.332,371.1532,372.1222,38134.0
2025-03-26 14:30:00,372.5,372.69,370.82,370.95,38877.0,372.1422,372.332,370.4638,370.5937,38877.0
2025-03-26 15:00:00,370.96,371.84,370.72,371.04,88522.0,370.6037,371.4828,370.3639,370.6836,88522.0
2025-03-26 15:30:00,371.05,372.33,370.94,372.0,117377.0,370.6936,371.9724,370.5837,371.6427,117377.0
2025-03-27 09:30:00,370.24,371.59,368.73,371.26,273700.0,369.8844,371.2331,368.3758,370.9034,273700.0
2025-03-27 10:00:00,371.3,372.28,370.65,372.2,39580.0,370.9434,371.9224,370.294,371.8425,39580.0
2025-03-27 10:30:00,372.07,373.7,372.07,373.49,96236.0,371.7126,373.3411,371.7126,373.1313,96236.0
2025-03-27 11:00:00,373.67,373.74,372.83,372.83,63387.0,373.3111,373.381,372.4719,372.4719,63387.0
2025-03-27 11:30:00,372.44,372.53,371.17,371.17,35095.0,372.0823,372.1722,370.8135,370.8135,35095.0
2025-03-27 12:00:00,371.26,373.06,371.13,371.92,17576.0,370.9034,372.7017,370.7735,371.5628,17576.0
2025-03-27 12:30:00,371.9,372.34,370.37,370.42,20980.0,371.5428,371.9824,370.0143,370.0642,20980.0
2025-03-27 13:00:00,370.47,371.6,370.46,370.63,15741.0,370.1142,371.2431,370.1042,370.274,15741.0
2025-03-27 13:30:00,370.74,371.33,370.24,370.44,44979.0,370.3839,370.9733,369.8844,370.0842,44979.0
2025-03-27 14:00:00,370.89,371.83,370.81,371.35,34201.0,370.5338,371.4729,370.4538,370.9933,34201.0
2025-03-27 14:30:00,371.4,372.37,371.01,371.05,97811.0,371.0433,372.0123,370.6536,370.6936,97811.0
2025-03-27 15:00:00,371.08,372.68,371.08,372.28,49942.0,370.7236,372.322,370.7236,371.9224,49942.0
2025-03-27 15:30:00,372.25,372.31,369.94,369.94,80703.0,371.8925,371.9524,369.5847,369.5847,80703.0
2025-03-28 09:30:00,368.34,369.56,367.3,367.76,452459.0,367.9862,369.205,366.9472,367.4068,452459.0
2025-03-28 10:00:00,367.85,368.26,363.48,363.6,245738.0,367.4967,367.9063,363.1309,363.2508,245738.0
2025-03-28 10:30:00,363.49,363.94,362.7,363.04,170211.0,363.1409,363.5904,362.3516,362.6913,170211.0
2025-03-28 11:00:00,362.94,363.4,362.11,363.12,67495.0,362.5914,363.051,361.7622,362.7712,67495.0
2025-03-28 11:30:00,362.91,363.66,362.34,362.35,22559.0,362.5614,363.3107,361.992,362.002,22559.0
2025-03-28 12:00:00,362.31,362.77,361.08,361.46,27132.0,361.962,362.4216,360.7332,361.1128,27132.0
2025-03-28 12:30:00,361.49,361.95,361.11,361.13,38381.0,361.1428,361.6023,360.7632,360.7831,38381.0
2025-03-28 13:00:00,361.04,361.27,360.15,360.35,59950.0,360.6932,360.923,359.8041,360.0039,59950.0
2025-03-28 13:30:00,360.47,360.9,360.14,360.77,21743.0,360.1238,360.5534,359.7941,360.4235,21743.0
2025-03-28 14:00:00,360.96,361.53,360.73,361.04,39808.0,360.6133,361.1827,360.3835,360.6932,39808.0
2025-03-28 14:30:00,360.97,361.17,360.27,360.74,22949.0,360.6233,360.8231,359.924,360.3935,22949.0
2025-03-28 15:00:00,360.95,361.07,360.4,360.42,57673.0,360.6033,360.7232,360.0538,360.0738,57673.0
2025-03-28 15:30:00,360.44,360.92,359.74,360.53,233128.0,360.0938,360.5733,359.3945,360.1837,233128.0
2025-03-31 09:30:00,354.49,354.91,351.03,353.1,100960.0,354.1495,354.5691,350.6928,352.7608,100960.0
2025-03-31 10:00:00,353.08,354.83,352.54,352.58,69191.0,352.7409,354.4892,352.2014,352.2413,69191.0
2025-03-31 10:30:00,352.77,354.49,352.77,353.97,114564.0,352.4312,354.1495,352.4312,353.63,114564.0
2025-03-31 11:00:00,354.49,355.9,353.74,355.17,58207.0,354.1495,355.5582,353.4002,354.8289,58207.0
2025-03-31 11:30:00,355.16,357.05,354.81,356.16,43690.0,354.8189,356.7071,354.4692,355.8179,43690.0
2025-03-31 12:00:00,356.3,357.48,355.35,357.47,112544.0,355.9578,357.1366,355.0087,357.1266,112544.0
2025-03-31 12:30:00,357.38,357.4,356.19,356.24,48662.0,357.0367,357.0567,355.8479,355.8978,48662.0
2025-03-31 13:00:00,356.22,357.8,356.16,356.53,48270.0,355.8778,357.4563,355.8179,356.1875,48270.0
2025-03-31 13:30:00,356.72,357.2,356.1,356.45,46026.0,356.3774,356.8569,355.758,356.1076,46026.0
2025-03-31 14:00:00,356.41,359.24,356.39,359.24,101770.0,356.0677,358.8949,356.0477,358.8949,101770.0
2025-03-31 14:30:00,359.2,360.1,358.85,358.91,59753.0,358.855,359.7541,358.5053,358.5653,59753.0
2025-03-31 15:00:00,359.01,360.52,359.01,359.24,85114.0,358.6652,360.1737,358.6652,358.8949,85114.0
2025-03-31 15:30:00,359.24,361.75,359.21,360.88,414070.0,358.8949,361.4025,358.865,360.5334,414070.0
2025-04-01 09:30:00,359.44,361.38,358.88,360.29,87388.0,359.0948,361.0329,358.5353,359.9439,87388.0
2025-04-01 10:00:00,360.42,360.85,357.86,359.36,88557.0,360.0738,360.5034,357.5163,359.0148,88557.0
2025-04-01 10:30:00,359.58,362.39,359.34,362.39,63357.0,359.2346,362.0419,358.9949,362.0419,63357.0
2025-04-01 11:00:00,362.27,364.15,362.21,363.54,52465.0,361.922,363.8002,361.8621,363.1908,52465.0
2025-04-01 11:30:00,363.28,364.19,362.91,363.95,35507.0,362.9311,363.8402,362.5614,363.6004,35507.0
2025-04-01 12:00:00,363.89,365.09,363.35,363.43,66047.0,363.5405,364.7393,363.001,363.0809,66047.0
2025-04-01 12:30:00,363.35,364.01,362.47,363.76,21207.0,363.001,363.6604,362.1218,363.4106,21207.0
2025-04-01 13:00:00,363.39,363.73,362.57,362.62,57137.0,363.041,363.3806,362.2217,362.2717,57137.0
2025-04-01 13:30:00,362.72,363.44,362.34,362.36,65682.0,362.3716,363.0909,361.992,362.0119,65682.0
2025-04-01 14:00:00,362.31,362.32,360.11,360.32,45621.0,361.962,361.972,359.7641,359.9739,45621.0
2025-04-01 14:30:00,360.35,361.28,360.14,361.22,51355.0,360.0039,360.933,359.7941,360.873,51355.0
2025-04-01 15:00:00,361.17,362.2,361.08,361.76,74319.0,360.8231,361.8521,360.7332,361.4125,74319.0
2025-04-01 15:30:00,361.69,364.33,361.55,363.93,95867.0,361.3426,363.9801,361.2027,363.5804,95867.0
2025-04-02 09:30:00,358.71,363.51,358.44,362.53,95003.0,358.3655,363.1608,358.0957,362.1818,95003.0
2025-04-02 10:00:00,362.53,364.12,361.54,363.75,82233.0,362.1818,363.7703,361.1927,363.4006,82233.0
2025-04-02 10:30:00,363.84,364.78,363.28,364.62,39321.0,363.4905,364.4296,362.9311,364.2698,39321.0
2025-04-02 11:00:00,364.57,365.93,363.59,365.87,31199.0,364.2198,365.5785,363.2408,365.5186,31199.0
2025-04-02 11:30:00,365.75,366.07,364.29,365.44,22941.0,365.3987,365.7184,363.9401,365.089,22941.0
2025-04-02 12:00:00,365.33,367.27,365.29,367.27,34877.0,364.9791,366.9172,364.9391,366.9172,34877.0
2025-04-02 12:30:00,367.41,368.45,366.76,368.37,46146.0,367.0571,368.0961,366.4077,368.0162,46146.0
2025-04-02 13:00:00,368.22,369.58,368.21,368.89,17850.0,367.8663,369.225,367.8563,368.5357,17850.0
2025-04-02 13:30:00,368.62,368.62,366.32,366.89,59682.0,368.2659,368.2659,365.9681,366.5376,59682.0
2025-04-02 14:00:00,366.81,367.08,364.5,364.5,45471.0,366.4577,366.7274,364.1499,364.1499,45471.0
2025-04-02 14:30:00,364.35,366.4,364.29,364.35,26904.0,364.0,366.0481,363.9401,364.0,26904.0
2025-04-02 15:00:00,364.64,366.11,364.64,366.0,76652.0,364.2898,365.7583,364.2898,365.6485,76652.0
2025-04-02 15:30:00,365.78,367.68,365.57,366.95,189681.0,365.4287,367.3268,365.2189,366.5975,189681.0
2025-04-03 09:30:00,350.04,352.81,350.01,351.07,528644.0,349.7038,352.4711,349.6738,350.7328,528644.0
2025-04-03 10:00:00,350.92,351.5,348.93,350.14,156891.0,350.5829,351.1624,348.5948,349.8037,156891.0
2025-04-03 10:30:00,350.13,350.55,347.08,347.37,88340.0,349.7937,350.2133,346.7466,347.0363,88340.0
2025-04-03 11:00:00,347.2,349.46,346.61,348.68,85143.0,346.8665,349.1243,346.2771,348.3451,85143.0
2025-04-03 11:30:00,348.61,350.89,348.58,350.25,49679.0,348.2752,350.553,348.2452,349.9136,49679.0
2025-04-03 12:00:00,350.22,352.18,350.22,351.93,54407.0,349.8836,351.8417,349.8836,351.592,54407.0
2025-04-03 12:30:00,352.07,352.21,350.06,350.49,74399.0,351.7318,351.8717,349.7238,350.1534,74399.0
2025-04-03 13:00:00,350.38,351.19,349.14,349.53,73141.0,350.0435,350.8527,348.8046,349.1943,73141.0
2025-04-03 13:30:00,349.5,350.46,348.98,348.98,43547.0,349.1643,350.1234,348.6448,348.6448,43547.0
2025-04-03 14:00:00,348.96,349.4,347.84,348.08,113197.0,348.6248,349.0644,347.5059,347.7457,113197.0
2025-04-03 14:30:00,348.24,349.52,347.85,349.24,98733.0,347.9055,349.1843,347.5159,348.9046,98733.0
2025-04-03 15:00:00,349.15,349.25,346.83,347.09,175019.0,348.8146,348.9145,346.4969,346.7566,175019.0
2025-04-03 15:30:00,347.2,347.65,345.86,346.29,388791.0,346.8665,347.3161,345.5278,345.9574,388791.0
2025-04-04 09:30:00,335.59,337.93,333.36,337.28,169856.0,335.2677,337.6054,333.0398,336.956,169856.0
2025-04-04 10:00:00,337.24,337.24,331.91,331.91,428095.0,336.9161,336.9161,331.5912,331.5912,428095.0
2025-04-04 10:30:00,332.52,332.97,326.85,331.03,617759.0,332.2006,332.6502,326.5361,330.712,617759.0
2025-04-04 11:00:00,330.68,336.5,330.68,332.68,503837.0,330.3624,336.1768,330.3624,332.3605,503837.0
2025-04-04 11:30:00,332.64,334.31,331.07,331.8,85548.0,332.3205,333.9889,330.752,331.4813,85548.0
2025-04-04 12:00:00,331.86,333.45,329.46,329.89,131040.0,331.5412,333.1297,329.1436,329.5731,131040.0
2025-04-04 12:30:00,329.76,331.02,328.65,329.6,113906.0,329.4433,330.7021,328.3343,329.2834,113906.0
2025-04-04 13:00:00,329.71,330.76,327.38,329.22,88164.0,329.3933,330.4423,327.0655,328.9038,88164.0
2025-04-04 13:30:00,329.06,331.86,328.17,331.86,327142.0,328.7439,331.5412,327.8548,331.5412,327142.0
2025-04-04 14:00:00,332.02,332.88,327.87,328.01,97096.0,331.7011,332.5603,327.5551,327.6949,97096.0
2025-04-04 14:30:00,328.14,328.4,325.76,327.36,279548.0,327.8248,328.0846,325.4471,327.0456,279548.0
2025-04-04 15:00:00,327.68,330.54,326.32,329.77,380904.0,327.3653,330.2225,326.0066,329.4533,380904.0
2025-04-04 15:30:00,329.64,332.2,325.66,325.97,814594.0,329.3234,331.8809,325.3472,325.6569,814594.0
2025-04-07 09:30:00,312.55,320.1,308.67,319.74,357919.0,312.2498,319.7925,308.3735,319.4329,357919.0
2025-04-07 10:00:00,319.45,340.24,317.99,321.51,462042.0,319.1432,339.9132,317.6846,321.2012,462042.0
2025-04-07 10:30:00,321.94,329.08,318.08,327.5,174329.0,321.6308,328.7639,317.7745,327.1854,174329.0
2025-04-07 11:00:00,327.19,329.77,317.62,318.1,524038.0,326.8757,329.4533,317.3149,317.7945,524038.0
2025-04-07 11:30:00,319.1,325.21,318.92,322.61,327978.0,318.7935,324.8976,318.6137,322.3001,327978.0
2025-04-07 12:00:00,321.66,323.1,319.41,322.66,141444.0,321.351,322.7897,319.1032,322.3501,141444.0
2025-04-07 12:30:00,322.81,324.21,319.49,320.04,195897.0,322.4999,323.8986,319.1831,319.7326,195897.0
2025-04-07 13:00:00,320.13,327.31,320.13,327.31,210376.0,319.8225,326.9956,319.8225,326.9956,210376.0
2025-04-07 13:30:00,327.2,329.67,324.74,329.65,142159.0,326.8857,329.3533,324.4281,329.3334,142159.0
2025-04-07 14:00:00,329.75,330.22,326.03,326.25,176718.0,329.4333,329.9028,325.7168,325.9366,176718.0
2025-04-07 14:30:00,326.25,328.91,324.41,325.19,186007.0,325.9366,328.5941,324.0984,324.8777,186007.0
2025-04-07 15:00:00,325.31,327.16,322.82,323.39,628859.0,324.9975,326.8458,322.5099,323.0794,628859.0
2025-04-07 15:30:00,323.44,327.6,323.29,326.05,860004.0,323.1293,327.2853,322.9795,325.7368,860004.0
2025-04-08 09:30:00,338.98,340.37,336.76,340.0,267179.0,338.6544,340.0431,336.4365,339.6734,267179.0
2025-04-08 10:00:00,339.82,342.02,339.72,340.59,180989.0,339.4936,341.6915,339.3937,340.2629,180989.0
2025-04-08 10:30:00,340.85,341.19,336.82,336.82,356595.0,340.5226,340.8623,336.4965,336.4965,356595.0
2025-04-08 11:00:00,336.68,337.97,334.03,334.03,149395.0,336.3566,337.6454,333.7092,333.7092,149395.0
2025-04-08 11:30:00,334.31,336.97,333.56,335.18,121689.0,333.9889,336.6463,333.2396,334.8581,121689.0
2025-04-08 12:00:00,335.21,335.51,331.29,332.69,125970.0,334.888,335.1877,330.9718,332.3704,125970.0
2025-04-08 12:30:00,332.9,333.23,328.14,328.14,238832.0,332.5802,332.9099,327.8248,327.8248,238832.0
2025-04-08 13:00:00,328.27,329.07,324.9,325.1,172737.0,327.9547,328.7539,324.5879,324.7877,172737.0
2025-04-08 13:30:00,324.76,329.73,324.74,328.4,141896.0,324.4481,329.4133,324.4281,328.0846,141896.0
2025-04-08 14:00:00,328.22,328.45,325.03,325.21,144877.0,327.9047,328.1345,324.7178,324.8976,144877.0
2025-04-08 14:30:00,325.41,328.68,324.29,324.31,246069.0,325.0974,328.3643,323.9785,323.9985,246069.0
2025-04-08 15:00:00,324.37,324.63,318.6,321.1,287272.0,324.0584,324.3182,318.294,320.7916,287272.0
2025-04-08 15:30:00,320.96,321.12,315.57,320.76,993928.0,320.6517,320.8116,315.2669,320.4519,993928.0
2025-04-09 09:30:00,320.13,326.25,319.28,324.66,110179.0,319.8225,325.9366,318.9733,324.3482,110179.0
2025-04-09 10:00:00,325.0,327.53,322.94,324.79,95475.0,324.6878,327.2154,322.6298,324.478,95475.0
2025-04-09 10:30:00,324.22,326.52,320.46,320.46,220340.0,323.9086,326.2064,320.1522,320.1522,220340.0
2025-04-09 11:00:00,320.49,324.79,320.28,323.67,152781.0,320.1822,324.478,319.9724,323.3591,152781.0
2025-04-09 11:30:00,323.58,324.48,321.27,322.09,92911.0,323.2692,324.1683,320.9614,321.7806,92911.0
2025-04-09 12:00:00,322.01,325.32,321.31,324.54,102997.0,321.7007,325.0075,321.0014,324.2283,102997.0
2025-04-09 12:30:00,324.21,326.88,324.03,326.0,63502.0,323.8986,326.566,323.7188,325.6869,63502.0
2025-04-09 13:00:00,326.22,348.77,323.83,341.54,264241.0,325.9067,348.435,323.519,341.2119,264241.0
2025-04-09 13:30:00,342.27,350.79,341.13,350.24,219681.0,341.9412,350.4531,340.8023,349.9036,219681.0
2025-04-09 14:00:00,351.31,354.1,348.05,353.22,157229.0,350.9726,353.7599,347.7157,352.8807,157229.0
2025-04-09 14:30:00,353.38,354.39,347.87,348.54,192045.0,353.0406,354.0496,347.5359,348.2052,192045.0
2025-04-09 15:00:00,348.13,356.29,347.14,355.38,361078.0,347.7956,355.9478,346.8066,355.0387,361078.0
2025-04-09 15:30:00,355.76,359.73,355.0,357.79,608412.0,355.4183,359.3845,354.659,357.4463,608412.0
2025-04-10 09:30:00,348.3,349.99,346.15,346.46,200351.0,347.9655,349.6538,345.8175,346.1272,200351.0
2025-04-10 10:00:00,346.3,347.82,344.45,346.78,63000.0,345.9674,347.4859,344.1192,346.4469,63000.0
2025-04-10 10:30:00,346.34,349.12,344.81,345.09,257444.0,346.0073,348.7847,344.4788,344.7585,257444.0
2025-04-10 11:00:00,345.05,346.88,342.96,342.96,108366.0,344.7186,346.5468,342.6306,342.6306,108366.0
2025-04-10 11:30:00,342.92,343.25,338.77,339.1,107478.0,342.5906,342.9203,338.4446,338.7743,107478.0
2025-04-10 12:00:00,339.3,340.04,332.95,334.32,117857.0,338.9741,339.7134,332.6302,333.9989,117857.0
2025-04-10 12:30:00,334.6,340.43,334.59,339.85,143096.0,334.2786,340.103,334.2686,339.5236,143096.0
2025-04-10 13:00:00,339.87,343.39,335.18,339.98,74255.0,339.5436,343.0602,334.8581,339.6534,74255.0
2025-04-10 13:30:00,339.37,344.11,339.37,343.28,71934.0,339.044,343.7795,339.044,342.9503,71934.0
2025-04-10 14:00:00,343.25,346.39,340.26,346.39,182720.0,342.9203,346.0573,339.9332,346.0573,182720.0
2025-04-10 14:30:00,346.03,346.93,343.07,344.53,253606.0,345.6976,346.5968,342.7405,344.1991,253606.0
2025-04-10 15:00:00,344.39,346.75,342.03,342.04,220849.0,344.0592,346.4169,341.7015,341.7115,220849.0
2025-04-10 15:30:00,341.87,345.04,339.35,343.94,735797.0,341.5416,344.7086,339.0241,343.6096,735797.0
2025-04-11 09:30:00,342.1,347.11,341.43,345.61,94249.0,341.7714,346.7766,341.1021,345.278,94249.0
2025-04-11 10:00:00,345.45,346.44,340.45,340.81,76122.0,345.1182,346.1072,340.123,340.4826,76122.0
2025-04-11 10:30:00,340.54,345.19,340.34,342.8,343566.0,340.2129,344.8584,340.0131,342.4707,343566.0
2025-04-11 11:00:00,342.79,345.71,341.36,342.67,114300.0,342.4607,345.3779,341.0321,342.3409,114300.0
2025-04-11 11:30:00,342.55,345.64,342.54,345.35,78995.0,342.221,345.308,342.211,345.0183,78995.0
2025-04-11 12:00:00,345.41,346.87,345.05,345.55,75019.0,345.0782,346.5368,344.7186,345.2181,75019.0
2025-04-11 12:30:00,345.65,349.66,345.64,348.63,117743.0,345.318,349.3241,345.308,348.2951,117743.0
2025-04-11 13:00:00,349.08,349.54,346.86,346.92,143162.0,348.7447,349.2043,346.5268,346.5868,143162.0
2025-04-11 13:30:00,347.1,351.37,346.35,350.26,718824.0,346.7666,351.0325,346.0173,349.9236,718824.0
2025-04-11 14:00:00,350.26,350.42,348.33,349.2,167429.0,349.9236,350.0834,347.9954,348.8646,167429.0
2025-04-11 14:30:00,349.19,350.19,348.34,348.5,223400.0,348.8546,349.8536,348.0054,348.1653,223400.0
2025-04-11 15:00:00,348.57,350.75,348.54,350.19,384899.0,348.2352,350.4131,348.2052,349.8536,384899.0
2025-04-11 15:30:00,350.16,351.0,349.37,350.09,961761.0,349.8237,350.6629,349.0344,349.7537,961761.0
2025-04-14 09:30:00,358.6,358.92,353.52,354.65,228433.0,358.2556,358.5753,353.1804,354.3094,228433.0
2025-04-14 10:00:00,355.18,356.93,354.3,355.93,78181.0,354.8388,356.5872,353.9597,355.5881,78181.0
2025-04-14 10:30:00,355.82,357.04,355.54,355.96,194686.0,355.4782,356.6971,355.1985,355.6181,194686.0
2025-04-14 11:00:00,356.15,356.15,352.94,352.94,284482.0,355.8079,355.8079,352.601,352.601,284482.0
2025-04-14 11:30:00,352.55,353.57,349.94,350.36,67357.0,352.2114,353.2304,349.6039,350.0235,67357.0
2025-04-14 12:00:00,350.13,351.79,349.0,350.16,107510.0,349.7937,351.4521,348.6648,349.8237,107510.0
2025-04-14 12:30:00,350.22,351.65,349.61,349.82,126154.0,349.8836,351.3122,349.2742,349.484,126154.0
2025-04-14 13:00:00,349.68,352.11,349.57,351.17,57435.0,349.3441,351.7718,349.2342,350.8327,57435.0
2025-04-14 13:30:00,351.18,352.7,350.44,352.61,68636.0,350.8427,352.3612,350.1034,352.2713,68636.0
2025-04-14 14:00:00,352.54,353.57,352.3,353.41,48836.0,352.2014,353.2304,351.9616,353.0705,48836.0
2025-04-14 14:30:00,353.31,354.12,353.22,353.55,48389.0,352.9706,353.7799,352.8807,353.2104,48389.0
2025-04-14 15:00:00,353.7,355.21,353.7,354.18,46158.0,353.3603,354.8688,353.3603,353.8398,46158.0
2025-04-14 15:30:00,354.35,354.79,351.95,352.25,238015.0,354.0096,354.4492,351.6119,351.9117,238015.0
2025-04-15 09:30:00,353.07,355.12,352.5,354.3,115440.0,352.7309,354.7789,352.1614,353.9597,115440.0
2025-04-15 10:00:00,354.29,355.55,351.76,352.41,127179.0,353.9497,355.2085,351.4221,352.0715,127179.0
2025-04-15 10:30:00,352.46,354.39,352.46,353.5,70951.0,352.1215,354.0496,352.1215,353.1605,70951.0
2025-04-15 11:00:00,353.49,354.79,353.42,353.47,67858.0,353.1505,354.4492,353.0805,353.1305,67858.0
2025-04-15 11:30:00,353.53,354.26,352.9,354.07,66010.0,353.1904,353.9197,352.561,353.7299,66010.0
2025-04-15 12:00:00,354.03,354.72,353.85,354.25,35563.0,353.69,354.3793,353.5101,353.9097,35563.0
2025-04-15 12:30:00,354.41,354.5,352.1,352.57,65732.0,354.0696,354.1595,351.7618,352.2314,65732.0
2025-04-15 13:00:00,352.36,353.19,351.35,351.6,31717.0,352.0216,352.8508,351.0125,351.2623,31717.0
2025-04-15 13:30:00,351.54,352.64,351.53,352.04,27494.0,351.2023,352.3013,351.1924,351.7019,27494.0
2025-04-15 14:00:00,352.22,352.35,350.9,351.46,62908.0,351.8817,352.0116,350.563,351.1224,62908.0
2025-04-15 14:30:00,351.47,352.63,351.47,352.58,40445.0,351.1324,352.2913,351.1324,352.2413,40445.0
2025-04-15 15:00:00,352.34,352.91,351.79,352.19,77003.0,352.0016,352.571,351.4521,351.8517,77003.0
2025-04-15 15:30:00,352.25,352.57,351.48,352.21,54408.0,351.9117,352.2314,351.1424,351.8717,54408.0
2025-04-16 09:30:00,345.06,347.06,344.09,344.09,64256.0,344.7286,346.7266,343.7595,343.7595,64256.0
2025-04-16 10:00:00,343.94,345.93,343.91,345.79,94808.0,343.6096,345.5977,343.5797,345.4579,94808.0
2025-04-16 10:30:00,345.46,346.75,345.36,345.92,85942.0,345.1282,346.4169,345.0283,345.5877,85942.0
2025-04-16 11:00:00,346.13,347.93,345.35,347.49,93627.0,345.7975,347.5958,345.0183,347.1562,93627.0
2025-04-16 11:30:00,347.49,347.49,345.13,345.13,44751.0,347.1562,347.1562,344.7985,344.7985,44751.0
2025-04-16 12:00:00,345.35,345.55,344.92,345.15,30898.0,345.0183,345.2181,344.5887,344.8185,30898.0
2025-04-16 12:30:00,345.41,345.67,344.6,344.76,33811.0,345.0782,345.338,344.269,344.4289,33811.0
2025-04-16 13:00:00,344.58,345.3,344.2,345.22,20446.0,344.249,344.9683,343.8694,344.8884,20446.0
2025-04-16 13:30:00,345.1,345.15,339.61,339.77,84614.0,344.7685,344.8185,339.2838,339.4436,84614.0
2025-04-16 14:00:00,339.74,341.55,339.68,340.91,76035.0,339.4137,341.2219,339.3537,340.5826,76035.0
2025-04-16 14:30:00,340.95,340.95,338.26,338.27,70651.0,340.6225,340.6225,337.9351,337.9451,70651.0
2025-04-16 15:00:00,338.43,338.63,336.77,337.11,55241.0,338.1049,338.3047,336.4465,336.7862,55241.0
2025-04-16 15:30:00,337.32,341.79,337.32,341.62,167926.0,336.996,341.4617,336.996,341.2919,167926.0
2025-04-17 09:30:00,345.0,345.0,342.39,343.71,58970.0,344.6686,344.6686,342.0611,343.3799,58970.0
2025-04-17 10:00:00,343.78,344.15,340.56,340.56,71711.0,343.4498,343.8194,340.2329,340.2329,71711.0
2025-04-17 10:30:00,340.78,341.63,339.85,340.65,254180.0,340.4527,341.3019,339.5236,340.3228,254180.0
2025-04-17 11:00:00,340.64,343.33,340.56,341.54,45858.0,340.3128,343.0002,340.2329,341.2119,45858.0
2025-04-17 11:30:00,341.56,342.99,341.4,341.49,81782.0,341.2319,342.6606,341.0721,341.162,81782.0
2025-04-17 12:00:00,341.61,343.53,341.24,343.43,119253.0,341.2819,343.2,340.9122,343.1001,119253.0
2025-04-17 12:30:00,343.35,344.05,342.12,343.69,79135.0,343.0202,343.7195,341.7914,343.3599,79135.0
2025-04-17 13:00:00,343.87,344.14,342.15,342.15,79256.0,343.5397,343.8095,341.8214,341.8214,79256.0
2025-04-17 13:30:00,342.47,344.04,342.22,343.57,71944.0,342.1411,343.7095,341.8913,343.24,71944.0
2025-04-17 14:00:00,343.38,344.85,343.33,344.24,39654.0,343.0502,344.5188,343.0002,343.9094,39654.0
2025-04-17 14:30:00,344.23,344.77,342.84,342.85,413200.0,343.8994,344.4388,342.5107,342.5207,413200.0
2025-04-17 15:00:00,342.8,343.09,341.6,341.95,67217.0,342.4707,342.7605,341.2719,341.6216,67217.0
2025-04-17 15:30:00,341.97,342.82,340.99,341.8,203243.0,341.6415,342.4907,340.6625,341.4717,203243.0
2025-04-21 09:30:00,336.93,337.58,334.09,334.09,457557.0,336.6064,337.2558,333.7691,333.7691,457557.0
2025-04-21 10:00:00,334.02,334.12,332.26,332.58,264610.0,333.6992,333.7991,331.9409,332.2606,264610.0
2025-04-21 10:30:00,332.53,333.68,332.08,332.36,442050.0,332.2106,333.3595,331.761,332.0408,442050.0
2025-04-21 11:00:00,332.56,332.76,331.21,331.36,53075.0,332.2406,332.4404,330.8919,331.0417,53075.0
2025-04-21 11:30:00,331.42,331.48,329.8,330.1,147567.0,331.1017,331.1616,329.4832,329.7829,147567.0
2025-04-21 12:00:00,330.08,331.05,330.08,330.44,167538.0,329.763,330.732,329.763,330.1226,167538.0
2025-04-21 12:30:00,330.65,331.72,330.17,330.23,67559.0,330.3324,331.4014,329.8529,329.9128,67559.0
2025-04-21 13:00:00,330.27,330.64,329.08,329.39,76632.0,329.9528,330.3224,328.7639,329.0736,76632.0
2025-04-21 13:30:00,329.5,329.72,328.55,328.8,42854.0,329.1835,329.4033,328.2344,328.4842,42854.0
2025-04-21 14:00:00,328.79,329.5,328.48,329.46,55416.0,328.4742,329.1835,328.1645,329.1436,55416.0
2025-04-21 14:30:00,329.42,329.86,328.33,328.47,92254.0,329.1036,329.5432,328.0146,328.1545,92254.0
2025-04-21 15:00:00,328.43,330.31,328.43,329.76,65810.0,328.1145,329.9927,328.1145,329.4433,65810.0
2025-04-21 15:30:00,329.76,333.0,329.76,332.28,104249.0,329.4433,332.6802,329.4433,331.9608,104249.0
2025-04-22 09:30:00,336.57,338.2,335.6,338.07,87925.0,336.2467,337.8752,335.2777,337.7453,87925.0
2025-04-22 10:00:00,338.1,339.36,338.1,338.4,106993.0,337.7753,339.034,337.7753,338.075,106993.0
2025-04-22 10:30:00,338.58,339.95,338.04,339.81,48007.0,338.2548,339.6235,337.7153,339.4836,48007.0
2025-04-22 11:00:00,339.84,340.8,339.7,340.18,50967.0,339.5136,340.4727,339.3737,339.8533,50967.0
2025-04-22 11:30:00,340.11,341.0,339.09,341.0,34968.0,339.7833,340.6725,338.7643,340.6725,34968.0
2025-04-22 12:00:00,341.1,343.74,341.1,343.34,87646.0,340.7724,343.4098,340.7724,343.0102,87646.0
2025-04-22 12:30:00,343.35,343.41,342.04,342.26,44394.0,343.0202,343.0802,341.7115,341.9313,44394.0
2025-04-22 13:00:00,342.35,342.95,338.63,338.76,75415.0,342.0212,342.6206,338.3047,338.4346,75415.0
2025-04-22 13:30:00,338.78,339.81,338.13,338.4,48118.0,338.4546,339.4836,337.8052,338.075,48118.0
2025-04-22 14:00:00,338.31,340.71,338.17,340.6,66965.0,337.985,340.3827,337.8452,340.2729,66965.0
2025-04-22 14:30:00,340.63,341.61,340.55,341.34,40742.0,340.3028,341.2819,340.2229,341.0121,40742.0
2025-04-22 15:00:00,341.32,341.48,339.22,339.38,52465.0,340.9922,341.152,338.8942,339.054,52465.0
2025-04-22 15:30:00,339.22,341.76,339.0,341.4,183427.0,338.8942,341.4317,338.6744,341.0721,183427.0
2025-04-23 09:30:00,353.49,355.76,352.19,354.67,194590.0,353.1505,355.4183,351.8517,354.3293,194590.0
2025-04-23 10:00:00,355.11,355.56,353.13,355.21,83739.0,354.7689,355.2185,352.7908,354.8688,83739.0
2025-04-23 10:30:00,355.02,356.45,354.65,354.68,33507.0,354.679,356.1076,354.3094,354.3393,33507.0
2025-04-23 11:00:00,354.78,355.08,351.41,351.63,51015.0,354.4392,354.7389,351.0725,351.2923,51015.0
2025-04-23 11:30:00,351.71,352.37,349.55,350.98,45917.0,351.3722,352.0315,349.2143,350.6429,45917.0
2025-04-23 12:00:00,350.85,350.85,348.56,350.15,46471.0,350.513,350.513,348.2252,349.8137,46471.0
2025-04-23 12:30:00,350.18,351.95,349.84,351.57,36744.0,349.8436,351.6119,349.504,351.2323,36744.0
2025-04-23 13:00:00,351.54,352.49,350.09,351.93,34911.0,351.2023,352.1514,349.7537,351.592,34911.0
2025-04-23 13:30:00,351.99,352.3,350.46,351.82,19922.0,351.6519,351.9616,350.1234,351.4821,19922.0
2025-04-23 14:00:00,351.78,352.36,350.69,350.69,37246.0,351.4421,352.0216,350.3532,350.3532,37246.0
2025-04-23 14:30:00,350.87,351.58,350.34,351.07,65254.0,350.533,351.2423,350.0035,350.7328,65254.0
2025-04-23 15:00:00,350.61,351.13,348.73,349.13,72760.0,350.2732,350.7927,348.395,348.7947,72760.0
2025-04-23 15:30:00,349.05,350.61,348.19,349.29,563550.0,348.7147,350.2732,347.8556,348.9545,563550.0
2025-04-24 09:30:00,351.08,354.06,350.56,354.06,52016.0,350.7428,353.7199,350.2233,353.7199,52016.0
2025-04-24 10:00:00,354.35,355.94,353.93,355.94,106311.0,354.0096,355.5981,353.59,355.5981,106311.0
2025-04-24 10:30:00,355.85,356.51,354.87,355.76,48441.0,355.5082,356.1676,354.5291,355.4183,48441.0
2025-04-24 11:00:00,355.89,357.11,355.52,356.15,51170.0,355.5482,356.767,355.1785,355.8079,51170.0
2025-04-24 11:30:00,355.78,357.19,355.67,356.34,46341.0,355.4383,356.8469,355.3284,355.9977,46341.0
2025-04-24 12:00:00,356.38,357.67,355.98,357.38,86643.0,356.0377,357.3265,355.6381,357.0367,86643.0
2025-04-24 12:30:00,357.5,358.32,357.23,358.18,20297.0,357.1566,357.9758,356.8869,357.836,20297.0
2025-04-24 13:00:00,357.91,358.12,357.2,357.99,43892.0,357.5662,357.776,356.8569,357.6461,43892.0
2025-04-24 13:30:00,358.39,358.39,357.43,358.29,53016.0,358.0458,358.0458,357.0867,357.9459,53016.0
2025-04-24 14:00:00,358.33,358.74,358.2,358.53,26639.0,357.9858,358.3954,357.8559,358.1856,26639.0
2025-04-24 14:30:00,358.64,359.54,358.64,358.94,43368.0,358.2955,359.1947,358.2955,358.5952,43368.0
2025-04-24 15:00:00,358.95,358.95,357.64,357.97,36042.0,358.6052,358.6052,357.2965,357.6262,36042.0
2025-04-24 15:30:00,357.86,359.78,357.86,359.42,250828.0,357.5163,359.4344,357.5163,359.0748,250828.0
2025-04-25 09:30:00,360.2,361.63,359.12,359.7,52116.0,359.854,361.2827,358.7751,359.3545,52116.0
2025-04-25 10:00:00,359.96,362.19,359.25,359.7,113470.0,359.6143,361.8421,358.9049,359.3545,113470.0
2025-04-25 10:30:00,359.94,361.51,359.05,360.92,37475.0,359.5943,361.1628,358.7051,360.5733,37475.0
2025-04-25 11:00:00,360.97,362.08,360.6,361.33,36292.0,360.6233,361.7322,360.2536,360.9829,36292.0
2025-04-25 11:30:00,361.34,362.01,360.75,361.87,270624.0,360.9929,361.6623,360.4035,361.5224,270624.0
2025-04-25 12:00:00,361.81,363.0,361.52,362.81,42930.0,361.4625,362.6513,361.1728,362.4615,42930.0
2025-04-25 12:30:00,362.8,363.9,362.72,363.83,19738.0,362.4515,363.5505,362.3716,363.4805,19738.0
2025-04-25 13:00:00,363.85,365.42,363.73,365.26,42080.0,363.5005,365.069,363.3806,364.9092,42080.0
2025-04-25 13:30:00,365.3,365.3,362.13,362.88,54820.0,364.9491,364.9491,361.7822,362.5315,54820.0
2025-04-25 14:00:00,362.86,364.5,362.75,364.14,34996.0,362.5115,364.1499,362.4016,363.7902,34996.0
2025-04-25 14:30:00,364.22,364.91,364.03,364.41,26970.0,363.8702,364.5595,363.6803,364.06,26970.0
2025-04-25 15:00:00,364.37,364.9,364.09,364.09,54950.0,364.02,364.5495,363.7403,363.7403,54950.0
2025-04-25 15:30:00,363.91,365.21,363.45,364.89,303084.0,363.5605,364.8592,363.1009,364.5395,303084.0
2025-04-28 09:30:00,365.5,366.47,363.45,363.68,131465.0,365.1489,366.118,363.1009,363.3307,131465.0
2025-04-28 10:00:00,363.81,364.89,363.1,363.96,206355.0,363.4606,364.5395,362.7512,363.6104,206355.0
2025-04-28 10:30:00,364.17,364.93,363.24,363.74,71422.0,363.8202,364.5795,362.8911,363.3906,71422.0
2025-04-28 11:00:00,363.81,364.21,360.62,360.67,38956.0,363.4606,363.8602,360.2736,360.3236,38956.0
2025-04-28 11:30:00,360.62,361.95,360.62,361.24,56432.0,360.2736,361.6023,360.2736,360.893,56432.0
2025-04-28 12:00:00,361.21,361.41,360.02,360.02,28429.0,360.8631,361.0629,359.6742,359.6742,28429.0
2025-04-28 12:30:00,360.18,361.34,360.18,360.69,27773.0,359.834,360.9929,359.834,360.3436,27773.0
2025-04-28 13:00:00,360.79,360.9,360.02,360.16,35564.0,360.4435,360.5534,359.6742,359.8141,35564.0
2025-04-28 13:30:00,359.95,362.0,359.84,361.79,24955.0,359.6043,361.6523,359.4944,361.4425,24955.0
2025-04-28 14:00:00,361.89,362.62,361.66,362.32,37641.0,361.5424,362.2717,361.3126,361.972,37641.0
2025-04-28 14:30:00,362.47,362.95,362.09,362.8,32736.0,362.1218,362.6014,361.7422,362.4515,32736.0
2025-04-28 15:00:00,362.81,364.41,362.75,364.21,48493.0,362.4615,364.06,362.4016,363.8602,48493.0
2025-04-28 15:30:00,364.2,365.53,364.0,364.52,89148.0,363.8502,365.1789,363.6504,364.1699,89148.0
2025-04-29 09:30:00,362.67,364.86,362.65,364.22,71890.0,362.3217,364.5095,362.3017,363.8702,71890.0
2025-04-29 10:00:00,364.06,366.25,363.75,363.77,135434.0,363.7103,365.8982,363.4006,363.4206,135434.0
2025-04-29 10:30:00,364.29,365.91,364.02,365.8,38078.0,363.9401,365.5585,363.6704,365.4486,38078.0
2025-04-29 11:00:00,365.94,366.15,364.52,365.33,20658.0,365.5885,365.7983,364.1699,364.9791,20658.0
2025-04-29 11:30:00,365.17,365.69,364.26,364.95,48908.0,364.8193,365.3388,363.9101,364.5995,48908.0
2025-04-29 12:00:00,365.1,366.15,365.1,365.49,36945.0,364.7493,365.7983,364.7493,365.1389,36945.0
2025-04-29 12:30:00,365.52,365.93,363.94,364.23,16603.0,365.1689,365.5785,363.5904,363.8802,16603.0
2025-04-29 13:00:00,364.19,365.57,364.14,365.33,17025.0,363.8402,365.2189,363.7902,364.9791,17025.0
2025-04-29 13:30:00,365.33,367.19,365.28,366.94,51906.0,364.9791,366.8373,364.9291,366.5876,51906.0
2025-04-29 14:00:00,367.0,367.46,366.75,367.44,62881.0,366.6475,367.1071,366.3977,367.0871,62881.0
2025-04-29 14:30:00,367.15,367.62,366.81,366.84,50409.0,366.7973,367.2669,366.4577,366.4876,50409.0
2025-04-29 15:00:00,366.83,367.5,366.7,366.86,70365.0,366.4777,367.147,366.3478,366.5076,70365.0
2025-04-29 15:30:00,367.0,367.55,366.34,366.74,108159.0,366.6475,367.197,365.9881,366.3877,108159.0
2025-04-30 09:30:00,360.19,360.34,356.97,357.1,34497.0,359.844,359.9939,356.6271,356.757,34497.0
2025-04-30 10:00:00,357.19,360.66,357.19,360.6,108574.0,356.8469,360.3136,356.8469,360.2536,108574.0
2025-04-30 10:30:00,360.54,361.27,359.65,360.93,144016.0,360.1937,360.923,359.3046,360.5833,144016.0
2025-04-30 11:00:00,360.89,362.79,360.83,362.33,70356.0,360.5434,362.4415,360.4834,361.982,70356.0
2025-04-30 11:30:00,362.4,363.14,362.09,362.76,30304.0,362.0519,362.7912,361.7422,362.4116,30304.0
2025-04-30 12:00:00,362.8,363.47,361.58,361.78,32125.0,362.4515,363.1209,361.2327,361.4325,32125.0
2025-04-30 12:30:00,361.76,362.77,361.35,362.55,22682.0,361.4125,362.4216,361.0029,362.2018,22682.0
2025-04-30 13:00:00,362.88,363.13,360.96,363.13,24879.0,362.5315,362.7812,360.6133,362.7812,24879.0
2025-04-30 13:30:00,362.98,363.95,362.97,363.41,47093.0,362.6314,363.6004,362.6214,363.0609,47093.0
2025-04-30 14:00:00,363.4,365.27,363.07,363.65,58520.0,363.051,364.9192,362.7213,363.3007,58520.0
2025-04-30 14:30:00,363.61,364.09,362.79,363.13,41568.0,363.2607,363.7403,362.4415,362.7812,41568.0
2025-04-30 15:00:00,363.3,364.06,363.01,363.45,58890.0,362.951,363.7103,362.6613,363.1009,58890.0
2025-04-30 15:30:00,363.22,368.03,363.07,366.42,142774.0,362.8711,367.6765,362.7213,366.0681,142774.0
2025-05-01 09:30:00,373.59,374.36,371.95,372.07,111741.0,373.2312,374.0004,371.5927,371.7126,111741.0
2025-05-01 10:00:00,372.31,374.33,371.82,374.33,110489.0,371.9524,373.9705,371.4629,373.9705,110489.0
2025-05-01 10:30:00,374.24,375.47,373.83,375.47,40724.0,373.8805,375.1094,373.4709,375.1094,40724.0
2025-05-01 11:00:00,375.44,376.28,374.98,375.43,131595.0,375.0794,375.9186,374.6198,375.0694,131595.0
2025-05-01 11:30:00,375.37,375.37,372.76,373.01,42789.0,375.0095,375.0095,372.402,372.6517,42789.0
2025-05-01 12:00:00,373.04,373.81,372.37,373.39,62024.0,372.6817,373.451,372.0123,373.0314,62024.0
2025-05-01 12:30:00,373.16,373.73,372.34,372.76,41430.0,372.8016,373.371,371.9824,372.402,41430.0
2025-05-01 13:00:00,372.67,374.43,372.67,373.73,43065.0,372.312,374.0704,372.312,373.371,43065.0
2025-05-01 13:30:00,373.77,374.16,372.75,373.56,19638.0,373.411,373.8006,372.392,373.2012,19638.0
2025-05-01 14:00:00,373.45,374.75,373.45,374.21,42006.0,373.0913,374.39,373.0913,373.8506,42006.0
2025-05-01 14:30:00,374.31,374.94,374.2,374.2,36227.0,373.9505,374.5799,373.8406,373.8406,36227.0
2025-05-01 15:00:00,374.27,374.36,373.67,374.34,28126.0,373.9105,374.0004,373.3111,373.9804,28126.0
2025-05-01 15:30:00,374.36,374.37,371.25,371.52,86406.0,374.0004,374.0104,370.8934,371.1632,86406.0
2025-05-02 09:30:00,375.93,375.97,374.18,374.81,71322.0,375.5689,375.6089,373.8206,374.45,71322.0
2025-05-02 10:00:00,375.13,377.08,374.91,376.98,34156.0,374.7697,376.7178,374.5499,376.6179,34156.0
2025-05-02 10:30:00,376.8,376.81,375.73,376.51,111977.0,376.4381,376.4481,375.3691,376.1484,111977.0
2025-05-02 11:00:00,376.49,377.24,376.03,376.14,48846.0,376.1284,376.8777,375.6688,375.7787,48846.0
2025-05-02 11:30:00,376.12,377.31,375.97,377.26,69389.0,375.7587,376.9476,375.6089,376.8976,69389.0
2025-05-02 12:00:00,377.31,378.58,377.27,377.93,37415.0,376.9476,378.2164,376.9076,377.567,37415.0
2025-05-02 12:30:00,377.98,378.65,377.98,378.2,27249.0,377.6169,378.2863,377.6169,377.8367,27249.0
2025-05-02 13:00:00,378.28,378.36,377.28,377.64,27302.0,377.9167,377.9966,376.9176,377.2773,27302.0
2025-05-02 13:30:00,377.71,378.07,377.45,377.79,47382.0,377.3472,377.7069,377.0875,377.4271,47382.0
2025-05-02 14:00:00,377.84,378.46,377.84,378.15,51554.0,377.4771,378.0965,377.4771,377.7868,51554.0
2025-05-02 14:30:00,378.13,378.61,377.14,377.49,32133.0,377.7668,378.2463,376.7778,377.1274,32133.0
2025-05-02 15:00:00,377.46,377.78,376.87,377.68,29430.0,377.0974,377.4171,376.508,377.3172,29430.0
2025-05-02 15:30:00,377.55,377.64,376.48,377.04,92793.0,377.1874,377.2773,376.1184,376.6778,92793.0
2025-05-05 09:30:00,373.79,375.17,373.79,375.04,70782.0,373.431,374.8096,373.431,374.6798,70782.0
2025-05-05 10:00:00,375.11,375.81,374.55,374.78,105528.0,374.7497,375.449,374.1902,374.42,105528.0
2025-05-05 10:30:00,374.86,375.8,374.0,375.72,89310.0,374.4999,375.439,373.6408,375.3591,89310.0
2025-05-05 11:00:00,375.66,375.99,375.16,375.42,299756.0,375.2992,375.6289,374.7997,375.0594,299756.0
2025-05-05 11:30:00,375.4,375.76,374.8,375.37,15470.0,375.0394,375.3991,374.44,375.0095,15470.0
2025-05-05 12:00:00,375.34,376.25,375.32,376.15,226745.0,374.9795,375.8886,374.9595,375.7887,226745.0
2025-05-05 12:30:00,376.05,376.48,375.87,376.27,76275.0,375.6888,376.1184,375.509,375.9086,76275.0
2025-05-05 13:00:00,376.25,376.45,375.92,376.3,119369.0,375.8886,376.0884,375.5589,375.9386,119369.0
2025-05-05 13:30:00,376.33,376.68,376.24,376.39,102181.0,375.9685,376.3182,375.8786,376.0285,102181.0
2025-05-05 14:00:00,376.4,376.95,376.4,376.76,51264.0,376.0385,376.5879,376.0385,376.3981,51264.0
2025-05-05 14:30:00,376.71,377.19,376.44,376.44,25077.0,376.3482,376.8277,376.0784,376.0784,25077.0
2025-05-05 15:00:00,376.44,376.49,375.79,375.92,35601.0,376.0784,376.1284,375.4291,375.5589,35601.0
2025-05-05 15:30:00,375.88,376.4,374.49,374.76,132517.0,375.519,376.0385,374.1303,374.4,132517.0
2025-05-06 09:30:00,370.35,371.62,369.52,369.81,60060.0,369.9943,371.2631,369.1651,369.4548,60060.0
2025-05-06 10:00:00,369.71,372.46,369.4,372.11,68745.0,369.3549,372.1022,369.0452,371.7526,68745.0
2025-05-06 10:30:00,372.25,372.84,371.99,372.16,57359.0,371.8925,372.4819,371.6327,371.8025,57359.0
2025-05-06 11:00:00,372.22,373.1,372.01,373.0,52544.0,371.8625,372.7416,371.6527,372.6417,52544.0
2025-05-06 11:30:00,373.08,373.21,372.01,372.19,29940.0,372.7217,372.8515,371.6527,371.8325,29940.0
2025-05-06 12:00:00,372.14,374.3,371.94,372.31,133714.0,371.7826,373.9405,371.5827,371.9524,133714.0
2025-05-06 12:30:00,372.24,372.77,371.35,371.37,71430.0,371.8825,372.412,370.9933,371.0133,71430.0
2025-05-06 13:00:00,371.67,372.16,371.36,371.53,50138.0,371.313,371.8025,371.0033,371.1731,50138.0
2025-05-06 13:30:00,371.63,371.89,370.74,370.98,31283.0,371.273,371.5328,370.3839,370.6237,31283.0
2025-05-06 14:00:00,371.06,372.32,370.94,372.32,57842.0,370.7036,371.9624,370.5837,371.9624,57842.0
2025-05-06 14:30:00,372.32,372.59,371.82,372.59,18039.0,371.9624,372.2321,371.4629,372.2321,18039.0
2025-05-06 15:00:00,372.71,372.71,372.06,372.61,16139.0,372.352,372.352,371.7026,372.2521,16139.0
2025-05-06 15:30:00,372.63,373.05,371.14,371.15,60242.0,372.2721,372.6917,370.7835,370.7935,60242.0
2025-05-07 09:30:00,371.72,372.55,370.99,372.51,351083.0,371.363,372.1922,370.6337,372.1522,351083.0
2025-05-07 10:00:00,372.51,373.59,372.14,373.49,74513.0,372.1522,373.2312,371.7826,373.1313,74513.0
2025-05-07 10:30:00,373.43,373.61,370.52,370.77,97437.0,373.0713,373.2511,370.1641,370.4139,97437.0
2025-05-07 11:00:00,370.72,370.86,369.72,369.87,42983.0,370.3639,370.5038,369.3649,369.5147,42983.0
2025-05-07 11:30:00,369.67,370.65,369.45,370.38,66966.0,369.3149,370.294,369.0951,370.0242,66966.0
2025-05-07 12:00:00,370.22,370.54,369.75,370.05,31839.0,369.8644,370.1841,369.3949,369.6946,31839.0
2025-05-07 12:30:00,369.78,371.37,369.72,371.37,38328.0,369.4248,371.0133,369.3649,371.0133,38328.0
2025-05-07 13:00:00,371.28,371.69,371.22,371.48,12050.0,370.9234,371.333,370.8634,371.1232,12050.0
2025-05-07 13:30:00,371.38,371.53,369.88,370.1,33660.0,371.0233,371.1731,369.5247,369.7445,33660.0
2025-05-07 14:00:00,369.99,370.86,367.58,369.19,45464.0,369.6346,370.5038,367.2269,368.8354,45464.0
2025-05-07 14:30:00,369.08,371.38,368.59,371.14,47599.0,368.7255,371.0233,368.236,370.7835,47599.0
2025-05-07 15:00:00,370.63,371.25,369.13,369.26,44385.0,370.274,370.8934,368.7754,368.9053,44385.0
2025-05-07 15:30:00,369.3,374.25,369.06,372.4,195138.0,368.9453,373.8905,368.7055,372.0423,195138.0
2025-05-08 09:30:00,376.0,376.18,373.93,374.39,65543.0,375.6388,375.8187,373.5708,374.0304,65543.0
2025-05-08 10:00:00,374.32,374.92,373.29,374.38,47873.0,373.9605,374.5599,372.9315,374.0204,47873.0
2025-05-08 10:30:00,374.51,374.87,372.39,372.95,448984.0,374.1503,374.5099,372.0323,372.5918,448984.0
2025-05-08 11:00:00,372.94,376.49,372.89,375.95,91521.0,372.5818,376.1284,372.5318,375.5889,91521.0
2025-05-08 11:30:00,375.97,378.5,375.41,377.65,79462.0,375.6089,378.1364,375.0494,377.2873,79462.0
2025-05-08 12:00:00,377.65,378.54,377.64,377.8,370500.0,377.2873,378.1764,377.2773,377.4371,370500.0
2025-05-08 12:30:00,377.81,378.9,377.75,378.86,32405.0,377.4471,378.5361,377.3872,378.4961,32405.0
2025-05-08 13:00:00,378.73,378.83,378.01,378.36,26353.0,378.3662,378.4661,377.6469,377.9966,26353.0
2025-05-08 13:30:00,378.31,378.48,377.45,377.45,89012.0,377.9466,378.1165,377.0875,377.0875,89012.0
2025-05-08 14:00:00,377.38,378.14,377.28,377.88,31662.0,377.0175,377.7768,376.9176,377.517,31662.0
2025-05-08 14:30:00,377.77,378.69,377.76,378.08,68886.0,377.4071,378.3263,377.3972,377.7169,68886.0
2025-05-08 15:00:00,378.06,378.82,377.61,378.6,145504.0,377.6969,378.4561,377.2473,378.2364,145504.0
2025-05-08 15:30:00,378.64,378.66,375.2,375.36,310193.0,378.2763,378.2963,374.8396,374.9995,310193.0
2025-05-09 09:30:00,376.57,377.94,376.55,377.63,167255.0,376.2083,377.577,376.1883,377.2673,167255.0
2025-05-09 10:00:00,377.56,377.84,374.61,374.92,169459.0,377.1973,377.4771,374.2502,374.5599,169459.0
2025-05-09 10:30:00,375.02,375.34,373.58,375.14,103393.0,374.6598,374.9795,373.2212,374.7797,103393.0
2025-05-09 11:00:00,375.23,375.87,374.55,375.21,390882.0,374.8696,375.509,374.1902,374.8496,390882.0
2025-05-09 11:30:00,375.09,375.98,374.7,375.98,75661.0,374.7297,375.6189,374.3401,375.6189,75661.0
2025-05-09 12:00:00,375.79,375.8,374.16,374.62,42951.0,375.4291,375.439,373.8006,374.2602,42951.0
2025-05-09 12:30:00,374.48,375.1,374.07,374.33,204926.0,374.1203,374.7397,373.7107,373.9705,204926.0
2025-05-09 13:00:00,374.31,374.79,373.71,374.54,34657.0,373.9505,374.43,373.351,374.1803,34657.0
2025-05-09 13:30:00,374.33,375.48,374.26,375.41,56218.0,373.9705,375.1193,373.9005,375.0494,56218.0
2025-05-09 14:00:00,375.44,375.51,374.53,374.73,17288.0,375.0794,375.1493,374.1703,374.3701,17288.0
2025-05-09 14:30:00,374.8,375.25,374.69,375.16,45493.0,374.44,374.8896,374.3301,374.7997,45493.0
2025-05-09 15:00:00,375.17,375.85,375.15,375.33,28840.0,374.8096,375.489,374.7897,374.9695,28840.0
2025-05-09 15:30:00,375.33,375.48,374.79,374.82,114633.0,374.9695,375.1193,374.43,374.46,114633.0
2025-05-12 09:30:00,389.23,389.3,385.85,386.55,176497.0,388.8561,388.9261,385.4794,386.1787,176497.0
2025-05-12 10:00:00,386.57,388.04,386.11,386.28,134766.0,386.1987,387.6673,385.7391,385.909,134766.0
2025-05-12 10:30:00,386.2,387.88,385.44,387.1,108360.0,385.8291,387.5074,385.0698,386.7282,108360.0
2025-05-12 11:00:00,387.05,387.72,386.77,387.43,526879.0,386.6782,387.3476,386.3985,387.0579,526879.0
2025-05-12 11:30:00,387.38,387.75,386.91,386.96,176101.0,387.0079,387.3776,386.5384,386.5883,176101.0
2025-05-12 12:00:00,386.97,388.32,386.86,387.98,47953.0,386.5983,387.947,386.4884,387.6073,47953.0
2025-05-12 12:30:00,388.07,389.29,388.06,389.28,62942.0,387.6973,388.9161,387.6873,388.9061,62942.0
2025-05-12 13:00:00,389.27,390.18,389.1,389.53,28677.0,388.8961,389.8052,388.7263,389.1559,28677.0
2025-05-12 13:30:00,389.79,390.16,389.58,389.93,23549.0,389.4156,389.7852,389.2058,389.5555,23549.0
2025-05-12 14:00:00,390.07,390.3,389.61,390.3,62591.0,389.6953,389.9251,389.2358,389.9251,62591.0
2025-05-12 14:30:00,390.27,390.64,389.78,389.78,41105.0,389.8951,390.2648,389.4056,389.4056,41105.0
2025-05-12 15:00:00,389.72,390.31,389.41,389.58,55778.0,389.3457,389.9351,389.036,389.2058,55778.0
2025-05-12 15:30:00,389.51,390.91,389.15,390.87,165331.0,389.1359,390.5345,388.7762,390.4946,165331.0
2025-05-13 09:30:00,392.23,394.62,391.25,394.56,136124.0,391.8533,394.241,390.8742,394.181,136124.0
2025-05-13 10:00:00,394.45,396.58,394.44,396.03,49693.0,394.0711,396.1991,394.0611,395.6496,49693.0
2025-05-13 10:30:00,395.9,396.51,395.27,396.4,50075.0,395.5197,396.1291,394.8903,396.0193,50075.0
2025-05-13 11:00:00,396.24,396.9,395.88,396.7,63957.0,395.8594,396.5188,395.4998,396.319,63957.0
2025-05-13 11:30:00,396.65,397.12,396.53,396.81,57645.0,396.269,396.7386,396.1491,396.4289,57645.0
2025-05-13 12:00:00,396.67,397.09,396.13,397.02,20359.0,396.289,396.7086,395.7495,396.6387,20359.0
2025-05-13 12:30:00,396.95,397.7,396.72,397.39,52212.0,396.5687,397.318,396.3389,397.0083,52212.0
2025-05-13 13:00:00,397.33,397.54,397.1,397.41,44125.0,396.9484,397.1582,396.7186,397.0283,44125.0
2025-05-13 13:30:00,397.38,397.98,397.14,397.14,29374.0,396.9983,397.5977,396.7585,396.7585,29374.0
2025-05-13 14:00:00,397.13,397.42,396.71,397.26,43290.0,396.7486,397.0383,396.329,396.8784,43290.0
2025-05-13 14:30:00,397.2,397.77,396.77,397.71,27670.0,396.8185,397.3879,396.3889,397.328,27670.0
2025-05-13 15:00:00,397.67,398.07,397.47,397.72,125647.0,397.288,397.6876,397.0882,397.338,125647.0
2025-05-13 15:30:00,397.7,398.09,396.59,396.62,126024.0,397.318,397.7076,396.2091,396.239,126024.0
2025-05-14 09:30:00,398.5,400.0,397.52,398.62,54834.0,398.1172,399.6158,397.1382,398.2371,54834.0
2025-05-14 10:00:00,398.66,399.09,398.02,398.95,42948.0,398.2771,398.7067,397.6377,398.5668,42948.0
2025-05-14 10:30:00,398.96,399.48,398.37,399.27,45829.0,398.5768,399.0963,397.9874,398.8865,45829.0
2025-05-14 11:00:00,399.2,399.65,397.98,399.55,66081.0,398.8166,399.2661,397.5977,399.1662,66081.0
2025-05-14 11:30:00,399.36,399.78,399.34,399.67,65463.0,398.9764,399.396,398.9564,399.2861,65463.0
2025-05-14 12:00:00,399.55,400.0,399.48,399.82,34152.0,399.1662,399.6158,399.0963,399.436,34152.0
2025-05-14 12:30:00,399.85,400.4,399.31,399.35,32046.0,399.4659,400.0154,398.9265,398.9664,32046.0
2025-05-14 13:00:00,399.35,399.39,397.66,398.26,34400.0,398.9664,399.0064,397.278,397.8775,34400.0
2025-05-14 13:30:00,398.2,399.21,398.19,399.18,26214.0,397.8175,398.8266,397.8075,398.7966,26214.0
2025-05-14 14:00:00,399.11,399.31,398.61,398.81,32621.0,398.7267,398.9265,398.2271,398.4269,32621.0
2025-05-14 14:30:00,398.83,399.79,398.82,399.25,50424.0,398.4469,399.406,398.4369,398.8665,50424.0
2025-05-14 15:00:00,399.17,399.36,398.49,398.8,74377.0,398.7866,398.9764,398.1072,398.4169,74377.0
2025-05-14 15:30:00,398.72,399.76,398.37,399.58,103909.0,398.337,399.376,397.9874,399.1962,103909.0
2025-05-15 09:30:00,397.69,398.39,396.19,397.03,87509.0,397.308,398.0073,395.8095,396.6486,87509.0
2025-05-15 10:00:00,397.39,398.02,396.68,396.86,58769.0,397.0083,397.6377,396.299,396.4788,58769.0
2025-05-15 10:30:00,396.91,397.37,396.22,397.31,129006.0,396.5288,396.9883,395.8394,396.9284,129006.0
2025-05-15 11:00:00,397.3,399.16,397.3,398.88,71982.0,396.9184,398.7766,396.9184,398.4969,71982.0
2025-05-15 11:30:00,398.65,399.64,398.47,399.37,37828.0,398.2671,399.2561,398.0873,398.9864,37828.0
2025-05-15 12:00:00,399.31,399.95,399.23,399.23,133451.0,398.9265,399.5658,398.8465,398.8465,133451.0
2025-05-15 12:30:00,399.49,400.4,399.25,400.23,75918.0,399.1063,400.0154,398.8665,399.8456,75918.0
2025-05-15 13:00:00,400.43,401.0,400.28,400.83,27659.0,400.0454,400.6148,399.8955,400.445,27659.0
2025-05-15 13:30:00,400.81,400.81,399.91,399.92,19554.0,400.425,400.425,399.5259,399.5359,19554.0
2025-05-15 14:00:00,399.95,399.95,398.5,399.18,39330.0,399.5658,399.5658,398.1172,398.7966,39330.0
2025-05-15 14:30:00,399.17,399.78,398.85,399.01,45736.0,398.7866,399.396,398.4669,398.6267,45736.0
2025-05-15 15:00:00,398.94,399.42,397.29,397.61,82676.0,398.5568,399.0364,396.9084,397.2281,82676.0
2025-05-15 15:30:00,397.59,399.28,397.59,399.24,135888.0,397.2081,398.8965,397.2081,398.8565,135888.0
2025-05-16 09:30:00,401.05,401.05,399.49,400.28,102677.0,400.6648,400.6648,399.1063,399.8955,102677.0
2025-05-16 10:00:00,400.13,400.61,399.58,399.84,55868.0,399.7457,400.2252,399.1962,399.4559,55868.0
2025-05-16 10:30:00,399.78,399.78,397.86,399.16,114382.0,399.396,399.396,397.4779,398.7766,114382.0
2025-05-16 11:00:00,399.24,399.51,398.87,399.33,44830.0,398.8565,399.1263,398.4869,398.9464,44830.0
2025-05-16 11:30:00,399.42,400.13,399.42,399.66,49067.0,399.0364,399.7457,399.0364,399.2761,49067.0
2025-05-16 12:00:00,399.62,400.42,399.62,400.19,47460.0,399.2362,400.0354,399.2362,399.8056,47460.0
2025-05-16 12:30:00,400.29,400.37,399.9,400.23,43170.0,399.9055,399.9854,399.5159,399.8456,43170.0
2025-05-16 13:00:00,399.94,400.74,399.94,400.64,45666.0,399.5559,400.3551,399.5559,400.2552,45666.0
2025-05-16 13:30:00,400.74,400.99,400.22,400.38,19610.0,400.3551,400.6048,399.8356,399.9954,19610.0
2025-05-16 14:00:00,400.42,400.94,400.3,400.78,17205.0,400.0354,400.5549,399.9155,400.395,17205.0
2025-05-16 14:30:00,400.74,401.29,400.66,400.98,20905.0,400.3551,400.9046,400.2752,400.5949,20905.0
2025-05-16 15:00:00,400.97,401.53,400.96,401.16,20801.0,400.5849,401.1443,400.5749,400.7747,20801.0
2025-05-16 15:30:00,401.18,401.5,400.63,401.42,51853.0,400.7947,401.1144,400.2452,401.0344,51853.0
2025-05-19 09:30:00,396.06,399.02,396.06,398.83,135374.0,395.6796,398.6367,395.6796,398.4469,135374.0
2025-05-19 10:00:00,398.72,400.62,398.58,399.51,113109.0,398.337,400.2352,398.1972,399.1263,113109.0
2025-05-19 10:30:00,399.34,399.85,398.92,399.19,208790.0,398.9564,399.4659,398.5368,398.8066,208790.0
2025-05-19 11:00:00,399.24,400.06,399.17,399.43,34259.0,398.8565,399.6757,398.7866,399.0463,34259.0
2025-05-19 11:30:00,399.45,400.7,399.4,400.06,51387.0,399.0663,400.3151,399.0164,399.6757,51387.0
2025-05-19 12:00:00,400.08,400.78,399.9,400.78,22916.0,399.6957,400.395,399.5159,400.395,22916.0
2025-05-19 12:30:00,400.77,401.15,400.34,401.15,75246.0,400.3851,400.7647,399.9555,400.7647,75246.0
2025-05-19 13:00:00,401.03,401.93,401.03,401.6,34377.0,400.6448,401.5439,400.6448,401.2143,34377.0
2025-05-19 13:30:00,401.58,401.88,401.18,401.18,82720.0,401.1943,401.494,400.7947,400.7947,82720.0
2025-05-19 14:00:00,401.18,401.32,400.28,400.5,39911.0,400.7947,400.9345,399.8955,400.1153,39911.0
2025-05-19 14:30:00,400.56,401.19,400.42,401.17,32896.0,400.1753,400.8047,400.0354,400.7847,32896.0
2025-05-19 15:00:00,401.18,401.34,400.25,400.53,20399.0,400.7947,400.9545,399.8656,400.1453,20399.0
2025-05-19 15:30:00,400.56,401.77,400.5,401.61,36154.0,400.1753,401.3841,400.1153,401.2242,36154.0
2025-05-20 09:30:00,399.79,400.4,398.61,399.25,51136.0,399.406,400.0154,398.2271,398.8665,51136.0
2025-05-20 10:00:00,399.31,399.81,398.73,399.21,65626.0,398.9265,399.426,398.347,398.8266,65626.0
2025-05-20 10:30:00,399.26,400.26,399.13,399.5,32603.0,398.8765,399.8755,398.7466,399.1163,32603.0
2025-05-20 11:00:00,399.21,399.84,399.17,399.71,47226.0,398.8266,399.4559,398.7866,399.3261,47226.0
2025-05-20 11:30:00,399.73,400.11,399.14,399.83,42621.0,399.3461,399.7257,398.7566,399.446,42621.0
2025-05-20 12:00:00,399.88,399.9,399.19,399.73,56148.0,399.4959,399.5159,398.8066,399.3461,56148.0
2025-05-20 12:30:00,399.63,400.4,399.63,400.17,26377.0,399.2462,400.0154,399.2462,399.7856,26377.0
2025-05-20 13:00:00,400.13,400.47,399.94,400.11,19111.0,399.7457,400.0853,399.5559,399.7257,19111.0
2025-05-20 13:30:00,400.11,400.11,399.25,399.53,25751.0,399.7257,399.7257,398.8665,399.1462,25751.0
2025-05-20 14:00:00,399.53,399.84,397.81,397.99,36585.0,399.1462,399.4559,397.4279,397.6077,36585.0
2025-05-20 14:30:00,397.93,398.54,397.87,397.9,67351.0,397.5478,398.1572,397.4878,397.5178,67351.0
2025-05-20 15:00:00,397.88,398.65,396.94,398.46,36710.0,397.4978,398.2671,396.5587,398.0773,36710.0
2025-05-20 15:30:00,398.49,399.68,398.48,399.57,81092.0,398.1072,399.2961,398.0973,399.1862,81092.0
2025-05-21 09:30:00,396.68,398.65,396.32,398.01,107821.0,396.299,398.2671,395.9393,397.6277,107821.0
2025-05-21 10:00:00,398.25,399.12,398.01,398.27,68583.0,397.8675,398.7366,397.6277,397.8875,68583.0
2025-05-21 10:30:00,398.35,399.45,397.93,399.45,20406.0,397.9674,399.0663,397.5478,399.0663,20406.0
2025-05-21 11:00:00,399.38,400.78,399.29,400.48,41326.0,398.9964,400.395,398.9065,400.0953,41326.0
2025-05-21 11:30:00,400.35,400.8,399.95,400.46,41489.0,399.9655,400.415,399.5658,400.0754,41489.0
2025-05-21 12:00:00,400.45,401.01,400.34,400.57,71630.0,400.0654,400.6248,399.9555,400.1852,71630.0
2025-05-21 12:30:00,400.57,401.14,400.35,400.39,13484.0,400.1852,400.7547,399.9655,400.0054,13484.0
2025-05-21 13:00:00,400.32,400.4,394.36,394.4,35740.0,399.9355,400.0154,393.9812,394.0212,35740.0
2025-05-21 13:30:00,394.37,396.92,393.87,395.8,47307.0,393.9912,396.5388,393.4917,395.4198,47307.0
2025-05-21 14:00:00,395.96,395.97,394.43,395.36,27408.0,395.5797,395.5897,394.0511,394.9803,27408.0
2025-05-21 14:30:00,395.21,395.93,393.97,394.31,25325.0,394.8304,395.5497,393.5916,393.9313,25325.0
2025-05-21 15:00:00,394.17,394.71,392.21,392.62,28071.0,393.7914,394.3309,391.8333,392.2429,28071.0
2025-05-21 15:30:00,393.06,394.65,392.79,393.59,31824.0,392.6825,394.2709,392.4127,393.212,31824.0
2025-05-22 09:30:00,393.65,396.55,392.87,396.4,106033.0,393.2719,396.1691,392.4926,396.0193,106033.0
2025-05-22 10:00:00,396.72,397.09,395.13,395.47,57287.0,396.3389,396.7086,394.7505,395.0901,57287.0
2025-05-22 10:30:00,395.59,396.02,394.27,395.27,154704.0,395.21,395.6396,393.8913,394.8903,154704.0
2025-05-22 11:00:00,395.44,396.03,394.91,395.02,49087.0,395.0602,395.6496,394.5307,394.6406,49087.0
2025-05-22 11:30:00,394.93,396.24,394.89,396.0,54946.0,394.5507,395.8594,394.5107,395.6196,54946.0
2025-05-22 12:00:00,396.08,396.98,395.62,396.11,77082.0,395.6996,396.5987,395.24,395.7295,77082.0
2025-05-22 12:30:00,396.01,396.07,395.0,395.06,66832.0,395.6296,395.6896,394.6206,394.6805,66832.0
2025-05-22 13:00:00,395.21,396.13,394.7,396.05,30461.0,394.8304,395.7495,394.3209,395.6696,30461.0
2025-05-22 13:30:00,396.03,396.88,395.77,396.59,18850.0,395.6496,396.4988,395.3899,396.2091,18850.0
2025-05-22 14:00:00,396.48,396.94,396.33,396.58,38670.0,396.0992,396.5587,395.9493,396.1991,38670.0
2025-05-22 14:30:00,396.51,397.12,396.25,396.94,27719.0,396.1291,396.7386,395.8694,396.5587,27719.0
2025-05-22 15:00:00,396.93,397.47,396.8,397.29,45297.0,396.5487,397.0882,396.4189,396.9084,45297.0
2025-05-22 15:30:00,397.32,397.32,394.4,394.69,118413.0,396.9384,396.9384,394.0212,394.3109,118413.0
2025-05-23 09:30:00,388.3,390.68,388.3,389.56,89840.0,387.927,390.3047,387.927,389.1858,89840.0
2025-05-23 10:00:00,389.82,391.35,389.57,390.41,63440.0,389.4456,390.9741,389.1958,390.035,63440.0
2025-05-23 10:30:00,390.61,391.32,389.99,390.05,133912.0,390.2348,390.9441,389.6154,389.6754,133912.0
2025-05-23 11:00:00,390.07,390.84,389.53,390.72,33320.0,389.6953,390.4646,389.1559,390.3447,33320.0
2025-05-23 11:30:00,390.8,391.62,390.5,390.54,76484.0,390.4246,391.2438,390.1249,390.1649,76484.0
2025-05-23 12:00:00,390.47,391.25,390.09,391.12,76996.0,390.0949,390.8742,389.7153,390.7443,76996.0
2025-05-23 12:30:00,390.92,391.49,390.39,391.1,38614.0,390.5445,391.114,390.015,390.7243,38614.0
2025-05-23 13:00:00,391.02,392.62,390.87,392.62,51018.0,390.6444,392.2429,390.4946,392.2429,51018.0
2025-05-23 13:30:00,392.61,392.69,391.78,392.4,27797.0,392.2329,392.3128,391.4037,392.0231,27797.0
2025-05-23 14:00:00,392.36,392.96,391.67,392.06,69308.0,391.9831,392.5826,391.2938,391.6834,69308.0
2025-05-23 14:30:00,392.26,392.63,391.78,391.9,16651.0,391.8832,392.2529,391.4037,391.5236,16651.0
2025-05-23 15:00:00,392.03,392.55,391.02,391.48,26353.0,391.6535,392.173,390.6444,391.104,26353.0
2025-05-23 15:30:00,391.49,392.16,390.34,390.62,87052.0,391.114,391.7833,389.9651,390.2448,87052.0
2025-05-27 09:30:00,395.64,396.81,395.35,396.81,63211.0,395.26,396.4289,394.9703,396.4289,63211.0
2025-05-27 10:00:00,396.95,398.36,396.95,398.05,49905.0,396.5687,397.9774,396.5687,397.6677,49905.0
2025-05-27 10:30:00,398.13,398.38,397.68,397.75,36508.0,397.7476,397.9974,397.298,397.368,36508.0
2025-05-27 11:00:00,397.77,398.54,397.74,398.38,456460.0,397.3879,398.1572,397.358,397.9974,456460.0
2025-05-27 11:30:00,398.36,398.67,397.99,398.62,174885.0,397.9774,398.2871,397.6077,398.2371,174885.0
2025-05-27 12:00:00,398.58,399.13,398.53,398.88,135815.0,398.1972,398.7466,398.1472,398.4969,135815.0
2025-05-27 12:30:00,398.96,399.82,398.96,399.31,75780.0,398.5768,399.436,398.5768,398.9265,75780.0
2025-05-27 13:00:00,399.33,399.87,399.29,399.72,30633.0,398.9464,399.4859,398.9065,399.3361,30633.0
2025-05-27 13:30:00,399.73,400.2,399.61,400.17,39443.0,399.3461,399.8156,399.2262,399.7856,39443.0
2025-05-27 14:00:00,400.14,400.35,399.66,399.77,58059.0,399.7557,399.9655,399.2761,399.386,58059.0
2025-05-27 14:30:00,399.92,399.92,399.49,399.52,36711.0,399.5359,399.5359,399.1063,399.1363,36711.0
2025-05-27 15:00:00,399.37,399.7,399.32,399.48,30885.0,398.9864,399.3161,398.9364,399.0963,30885.0
2025-05-27 15:30:00,399.39,400.07,399.1,400.03,100415.0,399.0064,399.6857,398.7167,399.6458,100415.0
2025-05-28 09:30:00,400.68,402.09,400.06,400.06,39965.0,400.2951,401.7038,399.6757,399.6757,39965.0
2025-05-28 10:00:00,400.27,400.42,399.75,399.88,20304.0,399.8855,400.0354,399.366,399.4959,20304.0
2025-05-28 10:30:00,399.84,399.89,399.23,399.28,25424.0,399.4559,399.5059,398.8465,398.8965,25424.0
2025-05-28 11:00:00,399.26,400.06,399.25,399.76,27686.0,398.8765,399.6757,398.8665,399.376,27686.0
2025-05-28 11:30:00,399.74,399.95,399.38,399.39,37420.0,399.356,399.5658,398.9964,399.0064,37420.0
2025-05-28 12:00:00,399.44,400.16,399.43,400.04,47732.0,399.0563,399.7756,399.0463,399.6558,47732.0
2025-05-28 12:30:00,400.06,400.23,399.74,399.96,36996.0,399.6757,399.8456,399.356,399.5758,36996.0
2025-05-28 13:00:00,399.96,400.43,399.85,400.26,23624.0,399.5758,400.0454,399.4659,399.8755,23624.0
2025-05-28 13:30:00,400.24,400.24,399.78,399.99,15374.0,399.8556,399.8556,399.396,399.6058,15374.0
2025-05-28 14:00:00,400.01,400.66,400.01,400.26,20745.0,399.6258,400.2752,399.6258,399.8755,20745.0
2025-05-28 14:30:00,400.33,400.56,398.86,400.23,30362.0,399.9455,400.1753,398.4769,399.8456,30362.0
2025-05-28 15:00:00,400.1,400.93,399.84,399.96,58742.0,399.7157,400.5449,399.4559,399.5758,58742.0
2025-05-28 15:30:00,399.99,400.06,397.93,398.4,124720.0,399.6058,399.6757,397.5478,398.0173,124720.0
2025-05-29 09:30:00,403.73,404.53,400.89,401.7,120964.0,403.3422,404.1414,400.5049,401.3142,120964.0
2025-05-29 10:00:00,401.72,401.83,399.21,400.46,91410.0,401.3341,401.444,398.8266,400.0754,91410.0
2025-05-29 10:30:00,400.47,401.62,400.14,401.6,49180.0,400.0853,401.2342,399.7557,401.2143,49180.0
2025-05-29 11:00:00,401.57,401.58,400.49,401.28,36640.0,401.1843,401.1943,400.1053,400.8946,36640.0
2025-05-29 11:30:00,401.04,401.04,398.22,398.27,55390.0,400.6548,400.6548,397.8375,397.8875,55390.0
2025-05-29 12:00:00,398.34,400.07,397.86,399.92,43772.0,397.9574,399.6857,397.4779,399.5359,43772.0
2025-05-29 12:30:00,399.9,400.73,399.82,400.47,28981.0,399.5159,400.3451,399.436,400.0853,28981.0
2025-05-29 13:00:00,400.46,400.81,399.7,399.8,24567.0,400.0754,400.425,399.3161,399.416,24567.0
2025-05-29 13:30:00,399.73,400.14,398.71,398.76,33756.0,399.3461,399.7557,398.327,398.377,33756.0
2025-05-29 14:00:00,398.82,399.45,398.0,398.27,24902.0,398.4369,399.0663,397.6177,397.8875,24902.0
2025-05-29 14:30:00,398.27,399.4,398.27,398.76,36556.0,397.8875,399.0164,397.8875,398.377,36556.0
2025-05-29 15:00:00,398.79,399.52,398.43,398.93,46784.0,398.407,399.1363,398.0473,398.5468,46784.0
2025-05-29 15:30:00,398.96,400.24,398.93,399.64,42205.0,398.5768,399.8556,398.5468,399.2561,42205.0
2025-05-30 09:30:00,399.16,399.35,396.71,397.13,98026.0,398.7766,398.9664,396.329,396.7486,98026.0
2025-05-30 10:00:00,397.29,399.54,397.29,399.45,33843.0,396.9084,399.1562,396.9084,399.0663,33843.0
2025-05-30 10:30:00,399.23,399.66,398.68,398.82,125346.0,398.8465,399.2761,398.2971,398.4369,125346.0
2025-05-30 11:00:00,398.84,399.32,398.23,399.15,35490.0,398.4569,398.9364,397.8475,398.7666,35490.0
2025-05-30 11:30:00,399.12,399.32,397.63,398.3,138481.0,398.7366,398.9364,397.2481,397.9174,138481.0
2025-05-30 12:00:00,398.29,398.52,395.41,395.52,124516.0,397.9074,398.1372,395.0302,395.1401,124516.0
2025-05-30 12:30:00,395.47,395.47,393.89,394.62,94286.0,395.0901,395.0901,393.5117,394.241,94286.0
2025-05-30 13:00:00,394.5,396.08,394.31,395.81,72913.0,394.1211,395.6996,393.9313,395.4298,72913.0
2025-05-30 13:30:00,395.69,396.53,395.68,395.87,26379.0,395.3099,396.1491,395.2999,395.4898,26379.0
2025-05-30 14:00:00,395.9,398.17,395.9,397.89,66752.0,395.5197,397.7876,395.5197,397.5078,66752.0
2025-05-30 14:30:00,397.94,398.26,397.54,398.21,31140.0,397.5578,397.8775,397.1582,397.8275,31140.0
2025-05-30 15:00:00,398.19,399.91,398.17,399.69,34945.0,397.8075,399.5259,397.7876,399.3061,34945.0
2025-05-30 15:30:00,399.5,400.55,398.87,399.19,227532.0,399.1163,400.1653,398.4869,398.8066,227532.0
2025-06-02 09:30:00,397.64,400.7,397.64,397.92,143175.0,397.2581,400.3151,397.2581,397.5378,143175.0
2025-06-02 10:00:00,397.83,399.03,396.58,398.96,76219.0,397.4479,398.6467,396.1991,398.5768,76219.0
2025-06-02 10:30:00,398.96,399.68,398.58,399.53,223813.0,398.5768,399.2961,398.1972,399.1462,223813.0
2025-06-02 11:00:00,399.55,399.86,398.85,399.09,94598.0,399.1662,399.4759,398.4669,398.7067,94598.0
2025-06-02 11:30:00,399.11,400.37,398.85,400.28,59893.0,398.7267,399.9854,398.4669,399.8955,59893.0
2025-06-02 12:00:00,400.17,400.32,399.69,399.96,50737.0,399.7856,399.9355,399.3061,399.5758,50737.0
2025-06-02 12:30:00,399.99,400.49,399.63,400.36,10898.0,399.6058,400.1053,399.2462,399.9755,10898.0
2025-06-02 13:00:00,400.44,400.89,400.33,400.35,30050.0,400.0554,400.5049,399.9455,399.9655,30050.0
2025-06-02 13:30:00,400.47,400.67,400.02,400.41,43352.0,400.0853,400.2852,399.6358,400.0254,43352.0
2025-06-02 14:00:00,400.39,401.58,400.09,401.44,40964.0,400.0054,401.1943,399.7057,401.0544,40964.0
2025-06-02 14:30:00,401.59,401.75,401.23,401.54,179960.0,401.2043,401.3641,400.8446,401.1543,179960.0
2025-06-02 15:00:00,401.68,402.15,401.52,401.96,38053.0,401.2942,401.7637,401.1343,401.5739,38053.0
2025-06-02 15:30:00,401.92,402.19,401.4,402.04,114027.0,401.534,401.8037,401.0145,401.6538,114027.0
2025-06-03 09:30:00,402.46,403.47,401.7,403.06,91544.0,402.0734,403.0825,401.3142,402.6729,91544.0
2025-06-03 10:00:00,403.11,403.95,402.52,403.6,43294.0,402.7228,403.562,402.1334,403.2123,43294.0
2025-06-03 10:30:00,403.63,404.2,402.99,404.2,59837.0,403.2423,403.8118,402.6029,403.8118,59837.0
2025-06-03 11:00:00,404.27,404.72,404.19,404.51,35249.0,403.8817,404.3313,403.8018,404.1215,35249.0
2025-06-03 11:30:00,404.53,404.8,404.21,404.73,227935.0,404.1414,404.4112,403.8218,404.3413,227935.0
2025-06-03 12:00:00,404.73,405.21,404.53,405.13,136134.0,404.3413,404.8208,404.1414,404.7409,136134.0
2025-06-03 12:30:00,405.13,405.73,405.13,405.62,64952.0,404.7409,405.3403,404.7409,405.2304,64952.0
2025-06-03 13:00:00,405.52,405.91,405.35,405.69,23385.0,405.1305,405.5201,404.9607,405.3003,23385.0
2025-06-03 13:30:00,405.66,405.77,405.08,405.08,46308.0,405.2704,405.3803,404.6909,404.6909,46308.0
2025-06-03 14:00:00,405.13,405.18,403.76,404.93,33465.0,404.7409,404.7908,403.3722,404.5411,33465.0
2025-06-03 14:30:00,404.94,405.18,404.71,405.15,20842.0,404.5511,404.7908,404.3213,404.7608,20842.0
2025-06-03 15:00:00,405.14,405.31,404.78,405.15,151417.0,404.7509,404.9207,404.3912,404.7608,151417.0
2025-06-03 15:30:00,405.1,405.17,404.25,404.78,86104.0,404.7109,404.7808,403.8617,404.3912,86104.0
2025-06-04 09:30:00,405.96,406.74,405.57,406.53,50189.0,405.5701,406.3493,405.1804,406.1395,50189.0
2025-06-04 10:00:00,406.34,406.34,404.58,406.31,87145.0,405.9497,405.9497,404.1914,405.9197,87145.0
2025-06-04 10:30:00,406.39,406.54,405.68,406.45,40538.0,405.9997,406.1495,405.2903,406.0596,40538.0
2025-06-04 11:00:00,406.49,406.73,406.2,406.24,42532.0,406.0996,406.3393,405.8098,405.8498,42532.0
2025-06-04 11:30:00,405.97,406.59,405.74,406.07,28773.0,405.5801,406.1995,405.3503,405.68,28773.0
2025-06-04 12:00:00,406.05,406.05,405.15,405.38,47757.0,405.66,405.66,404.7608,404.9906,47757.0
2025-06-04 12:30:00,405.31,405.96,405.21,405.89,19871.0,404.9207,405.5701,404.8208,405.5001,19871.0
2025-06-04 13:00:00,406.09,406.53,406.09,406.38,46976.0,405.6999,406.1395,405.6999,405.9897,46976.0
2025-06-04 13:30:00,406.4,406.74,406.11,406.74,16511.0,406.0096,406.3493,405.7199,406.3493,16511.0
2025-06-04 14:00:00,406.73,406.95,406.57,406.74,22809.0,406.3393,406.5591,406.1795,406.3493,22809.0
2025-06-04 14:30:00,406.93,406.95,406.55,406.63,26780.0,406.5391,406.5591,406.1595,406.2394,26780.0
2025-06-04 15:00:00,406.6,406.87,406.47,406.62,39732.0,406.2095,406.4792,406.0796,406.2294,39732.0
2025-06-04 15:30:00,406.63,406.76,405.98,406.29,180213.0,406.2394,406.3693,405.5901,405.8998,180213.0
2025-06-05 09:30:00,407.46,407.94,405.13,405.35,76689.0,407.0686,407.5482,404.7409,404.9607,76689.0
2025-06-05 10:00:00,405.39,407.1,405.28,407.03,55151.0,405.0006,406.709,404.8907,406.639,55151.0
2025-06-05 10:30:00,407.02,408.33,405.34,408.21,126992.0,406.6291,407.9378,404.9507,407.8179,126992.0
2025-06-05 11:00:00,408.11,409.39,407.88,409.25,58586.0,407.718,408.9968,407.4882,408.8569,58586.0
2025-06-05 11:30:00,409.28,409.38,408.81,409.26,46162.0,408.8869,408.9868,408.4173,408.8669,46162.0
2025-06-05 12:00:00,409.17,409.24,407.48,408.15,40362.0,408.777,408.8469,407.0886,407.758,40362.0
2025-06-05 12:30:00,408.23,408.23,404.88,405.42,83399.0,407.8379,407.8379,404.4911,405.0306,83399.0
2025-06-05 13:00:00,404.95,406.81,404.86,406.76,333115.0,404.561,406.4193,404.4711,406.3693,333115.0
2025-06-05 13:30:00,406.66,407.08,406.06,406.12,41076.0,406.2694,406.689,405.67,405.7299,41076.0
2025-06-05 14:00:00,406.02,406.16,403.95,405.66,48926.0,405.63,405.7699,403.562,405.2704,48926.0
2025-06-05 14:30:00,405.77,406.29,405.33,405.4,65898.0,405.3803,405.8998,404.9407,405.0106,65898.0
2025-06-05 15:00:00,405.41,405.54,401.82,403.12,92934.0,405.0206,405.1505,401.434,402.7328,92934.0
2025-06-05 15:30:00,403.15,404.95,403.05,403.59,118085.0,402.7628,404.561,402.6629,403.2023,118085.0
2025-06-06 09:30:00,407.59,409.14,407.4,408.53,46522.0,407.1985,408.747,407.0087,408.1376,46522.0
2025-06-06 10:00:00,408.7,408.73,407.27,407.45,102832.0,408.3074,408.3374,406.8788,407.0586,102832.0
2025-06-06 10:30:00,407.61,408.45,407.13,408.22,47278.0,407.2185,408.0577,406.7389,407.8279,47278.0
2025-06-06 11:00:00,408.11,408.85,406.52,407.39,64941.0,407.718,408.4573,406.1295,406.9987,64941.0
2025-06-06 11:30:00,407.39,408.01,407.07,407.68,21218.0,406.9987,407.6181,406.679,407.2884,21218.0
2025-06-06 12:00:00,407.66,408.08,407.25,407.39,31108.0,407.2684,407.688,406.8588,406.9987,31108.0
2025-06-06 12:30:00,407.28,407.44,406.18,406.72,29762.0,406.8888,407.0486,405.7899,406.3293,29762.0
2025-06-06 13:00:00,406.74,407.66,406.58,407.43,215855.0,406.3493,407.2684,406.1895,407.0387,215855.0
2025-06-06 13:30:00,407.44,408.12,407.44,408.1,12498.0,407.0486,407.728,407.0486,407.708,12498.0
2025-06-06 14:00:00,408.08,408.85,408.07,408.51,28502.0,407.688,408.4573,407.678,408.1176,28502.0
2025-06-06 14:30:00,408.51,409.07,408.31,408.52,46333.0,408.1176,408.6771,407.9178,408.1276,46333.0
2025-06-06 15:00:00,408.46,408.63,407.84,408.03,22453.0,408.0677,408.2375,407.4483,407.6381,22453.0
2025-06-06 15:30:00,407.93,408.27,407.6,407.62,42004.0,407.5382,407.8779,407.2085,407.2285,42004.0
2025-06-09 09:30:00,408.09,408.2,406.92,407.67,96797.0,407.698,407.8079,406.5291,407.2784,96797.0
2025-06-09 10:00:00,407.69,408.75,407.62,408.49,132648.0,407.2984,408.3574,407.2285,408.0976,132648.0
2025-06-09 10:30:00,408.48,409.06,408.0,408.18,43690.0,408.0877,408.6671,407.6081,407.7879,43690.0
2025-06-09 11:00:00,408.23,408.56,407.6,407.65,22635.0,407.8379,408.1676,407.2085,407.2584,22635.0
2025-06-09 11:30:00,407.77,408.23,407.74,408.14,33568.0,407.3783,407.8379,407.3484,407.748,33568.0
2025-06-09 12:00:00,408.07,408.2,407.7,407.85,47223.0,407.678,407.8079,407.3084,407.4583,47223.0
2025-06-09 12:30:00,407.88,408.94,407.87,408.73,110169.0,407.4882,408.5472,407.4782,408.3374,110169.0
2025-06-09 13:00:00,408.71,408.93,407.83,408.33,24222.0,408.3174,408.5372,407.4383,407.9378,24222.0
2025-06-09 13:30:00,408.26,408.79,408.07,408.62,25421.0,407.8679,408.3974,407.678,408.2275,25421.0
2025-06-09 14:00:00,408.6,408.75,408.36,408.53,24976.0,408.2075,408.3574,407.9678,408.1376,24976.0
2025-06-09 14:30:00,408.52,408.83,408.11,408.74,32593.0,408.1276,408.4373,407.718,408.3474,32593.0
2025-06-09 15:00:00,408.65,408.76,408.31,408.45,26976.0,408.2575,408.3674,407.9178,408.0577,26976.0
2025-06-09 15:30:00,408.5,408.67,407.95,408.0,61794.0,408.1076,408.2775,407.5582,407.6081,61794.0
2025-06-10 09:30:00,408.41,409.38,408.16,408.74,83397.0,408.0177,408.9868,407.768,408.3474,83397.0
2025-06-10 10:00:00,408.73,409.35,408.61,409.04,63414.0,408.3374,408.9568,408.2175,408.6471,63414.0
2025-06-10 10:30:00,409.19,409.29,408.8,408.8,15749.0,408.797,408.8969,408.4073,408.4073,15749.0
2025-06-10 11:00:00,408.82,409.07,408.58,408.61,18651.0,408.4273,408.6771,408.1876,408.2175,18651.0
2025-06-10 11:30:00,408.55,408.86,406.65,408.73,43281.0,408.1576,408.4673,406.2594,408.3374,43281.0
2025-06-10 12:00:00,408.8,409.41,408.8,409.25,68509.0,408.4073,409.0168,408.4073,408.8569,68509.0
2025-06-10 12:30:00,409.32,409.5,409.12,409.43,16595.0,408.9268,409.1067,408.727,409.0367,16595.0
2025-06-10 13:00:00,409.47,409.76,409.11,409.17,13469.0,409.0767,409.3664,408.717,408.777,13469.0
2025-06-10 13:30:00,408.97,409.05,408.68,408.71,48787.0,408.5772,408.6571,408.2875,408.3174,48787.0
2025-06-10 14:00:00,408.68,408.92,407.79,408.82,51062.0,408.2875,408.5272,407.3983,408.4273,51062.0
2025-06-10 14:30:00,408.87,410.43,408.82,410.17,39432.0,408.4773,410.0358,408.4273,409.776,39432.0
2025-06-10 15:00:00,410.24,410.91,409.78,410.26,26800.0,409.846,410.5153,409.3864,409.8659,26800.0
2025-06-10 15:30:00,410.36,410.69,409.65,410.44,61561.0,409.9658,410.2955,409.2565,410.0458,61561.0
2025-06-11 09:30:00,411.72,411.93,410.38,411.27,47004.0,411.3245,411.5343,409.9858,410.875,47004.0
2025-06-11 10:00:00,411.36,412.59,411.3,412.58,32707.0,410.9649,412.1937,410.9049,412.1837,32707.0
2025-06-11 10:30:00,412.39,412.66,412.25,412.54,19245.0,411.9939,412.2636,411.854,412.1438,19245.0
2025-06-11 11:00:00,412.56,412.75,411.52,411.96,52173.0,412.1637,412.3535,411.1247,411.5643,52173.0
2025-06-11 11:30:00,411.92,411.96,411.29,411.51,17208.0,411.5243,411.5643,410.895,411.1147,17208.0
2025-06-11 12:00:00,411.48,411.59,409.9,411.01,26768.0,411.0848,411.1947,409.5063,410.6152,26768.0
2025-06-11 12:30:00,411.03,411.32,410.73,411.13,40543.0,410.6352,410.9249,410.3355,410.7351,40543.0
2025-06-11 13:00:00,411.14,411.85,411.0,411.71,17417.0,410.7451,411.4544,410.6052,411.3145,17417.0
2025-06-11 13:30:00,411.75,411.75,410.0,410.01,9472.0,411.3545,411.3545,409.6062,409.6162,9472.0
2025-06-11 14:00:00,409.9,409.91,407.68,408.68,39325.0,409.5063,409.5163,407.2884,408.2875,39325.0
2025-06-11 14:30:00,408.51,409.8,408.08,408.78,37332.0,408.1176,409.4064,407.688,408.3874,37332.0
2025-06-11 15:00:00,408.79,408.97,408.16,408.5,58470.0,408.3974,408.5772,407.768,408.1076,58470.0
2025-06-11 15:30:00,408.5,409.31,408.08,409.18,156521.0,408.1076,408.9169,407.688,408.787,156521.0
2025-06-12 09:30:00,408.48,409.69,408.37,409.1,45039.0,408.0877,409.2965,407.9778,408.7071,45039.0
2025-06-12 10:00:00,409.17,410.47,408.9,410.32,86604.0,408.777,410.0757,408.5072,409.9259,86604.0
2025-06-12 10:30:00,410.36,410.9,410.11,410.6,42154.0,409.9658,410.5053,409.7161,410.2056,42154.0
2025-06-12 11:00:00,410.81,411.44,409.84,410.44,66077.0,410.4154,411.0448,409.4463,410.0458,66077.0
2025-06-12 11:30:00,410.42,410.62,410.04,410.47,49547.0,410.0258,410.2256,409.6462,410.0757,49547.0
2025-06-12 12:00:00,410.48,411.18,410.09,411.08,112065.0,410.0857,410.7851,409.6961,410.6852,112065.0
2025-06-12 12:30:00,410.98,411.31,410.37,410.43,46694.0,410.5852,410.9149,409.9758,410.0358,46694.0
2025-06-12 13:00:00,410.39,411.08,410.32,410.72,38467.0,409.9958,410.6852,409.9259,410.3255,38467.0
2025-06-12 13:30:00,410.76,411.22,410.56,410.67,39900.0,410.3655,410.825,410.1657,410.2755,39900.0
2025-06-12 14:00:00,410.71,410.92,410.14,410.32,58043.0,410.3155,410.5253,409.7461,409.9259,58043.0
2025-06-12 14:30:00,410.37,410.75,410.06,410.74,16552.0,409.9758,410.3555,409.6661,410.3455,16552.0
2025-06-12 15:00:00,410.74,410.95,410.55,410.64,17812.0,410.3455,410.5553,410.1557,410.2456,17812.0
2025-06-12 15:30:00,410.64,410.73,410.01,410.7,46663.0,410.2456,410.3355,409.6162,410.3055,46663.0
2025-06-13 09:30:00,406.36,408.07,406.0,406.6,87880.0,405.9697,407.678,405.61,406.2095,87880.0
2025-06-13 10:00:00,406.84,407.34,404.48,404.61,59448.0,406.4492,406.9487,404.0915,404.2214,59448.0
2025-06-13 10:30:00,404.56,407.14,404.52,406.88,68312.0,404.1714,406.7489,404.1315,406.4892,68312.0
2025-06-13 11:00:00,406.81,408.02,406.71,407.97,80462.0,406.4193,407.6281,406.3194,407.5781,80462.0
2025-06-13 11:30:00,408.06,408.94,407.84,408.75,32843.0,407.6681,408.5472,407.4483,408.3574,32843.0
2025-06-13 12:00:00,408.75,409.23,408.49,408.63,38685.0,408.3574,408.8369,408.0976,408.2375,38685.0
2025-06-13 12:30:00,408.66,409.08,408.29,408.87,37983.0,408.2675,408.6871,407.8978,408.4773,37983.0
2025-06-13 13:00:00,408.81,408.86,407.35,407.91,28652.0,408.4173,408.4673,406.9587,407.5182,28652.0
2025-06-13 13:30:00,407.99,408.26,407.44,407.97,22499.0,407.5981,407.8679,407.0486,407.5781,22499.0
2025-06-13 14:00:00,407.96,408.32,405.84,405.85,69270.0,407.5682,407.9278,405.4502,405.4602,69270.0
2025-06-13 14:30:00,405.79,405.94,404.61,405.79,40645.0,405.4002,405.5501,404.2214,405.4002,40645.0
2025-06-13 15:00:00,406.0,406.15,405.01,405.25,39570.0,405.61,405.7599,404.621,404.8608,39570.0
2025-06-13 15:30:00,405.22,405.88,404.67,405.62,70033.0,404.8308,405.4901,404.2813,405.2304,70033.0
2025-06-16 09:30:00,407.56,410.07,407.56,409.88,74788.0,407.56,410.07,407.56,409.88,74788.0
2025-06-16 10:00:00,410.15,410.66,409.62,410.61,28010.0,410.15,410.66,409.62,410.61,28010.0
2025-06-16 10:30:00,410.64,410.97,410.36,410.6,148547.0,410.64,410.97,410.36,410.6,148547.0
2025-06-16 11:00:00,410.62,411.29,410.42,410.7,233942.0,410.62,411.29,410.42,410.7,233942.0
2025-06-16 11:30:00,410.69,410.97,410.22,410.58,72734.0,410.69,410.97,410.22,410.58,72734.0
2025-06-16 12:00:00,410.61,410.91,410.26,410.31,50579.0,410.61,410.91,410.26,410.31,50579.0
2025-06-16 12:30:00,410.42,410.44,409.92,410.22,18011.0,410.42,410.44,409.92,410.22,18011.0
2025-06-16 13:00:00,410.27,410.72,409.89,410.68,36996.0,410.27,410.72,409.89,410.68,36996.0
2025-06-16 13:30:00,410.92,410.92,409.82,409.86,20098.0,410.92,410.92,409.82,409.86,20098.0
2025-06-16 14:00:00,410.01,410.3,409.96,410.15,20046.0,410.01,410.3,409.96,410.15,20046.0
2025-06-16 14:30:00,410.23,410.23,409.43,410.06,54214.0,410.23,410.23,409.43,410.06,54214.0
2025-06-16 15:00:00,410.04,410.24,409.55,409.97,114380.0,410.04,410.24,409.55,409.97,114380.0
2025-06-16 15:30:00,409.98,410.24,409.52,410.12,116871.0,409.98,410.24,409.52,410.12,116871.0
2025-06-17 09:30:00,408.1,409.07,407.5,408.58,67465.0,408.1,409.07,407.5,408.58,67465.0
2025-06-17 10:00:00,408.89,409.29,408.33,408.88,40289.0,408.89,409.29,408.33,408.88,40289.0
2025-06-17 10:30:00,408.87,409.06,408.35,408.43,36295.0,408.87,409.06,408.35,408.43,36295.0
2025-06-17 11:00:00,408.41,409.51,408.41,408.69,110584.0,408.41,409.51,408.41,408.69,110584.0
2025-06-17 11:30:00,408.74,409.4,408.58,408.91,139980.0,408.74,409.4,408.58,408.91,139980.0
2025-06-17 12:00:00,409.05,409.56,408.98,409.3,18341.0,409.05,409.56,408.98,409.3,18341.0
2025-06-17 12:30:00,409.29,409.55,407.84,407.93,26914.0,409.29,409.55,407.84,407.93,26914.0
2025-06-17 13:00:00,407.96,408.37,407.7,407.73,25121.0,407.96,408.37,407.7,407.73,25121.0
2025-06-17 13:30:00,407.66,408.32,406.55,406.97,20275.0,407.66,408.32,406.55,406.97,20275.0
2025-06-17 14:00:00,406.76,406.96,406.1,406.11,21755.0,406.76,406.96,406.1,406.11,21755.0
2025-06-17 14:30:00,406.43,407.1,405.93,407.08,22247.0,406.43,407.1,405.93,407.08,22247.0
2025-06-17 15:00:00,407.04,407.23,406.56,407.13,26001.0,407.04,407.23,406.56,407.13,26001.0
2025-06-17 15:30:00,407.25,407.46,406.5,406.56,55234.0,407.25,407.46,406.5,406.56,55234.0
2025-06-18 09:30:00,407.22,407.72,405.97,407.44,61278.0,407.22,407.72,405.97,407.44,61278.0
2025-06-18 10:00:00,407.38,408.88,406.99,408.75,60351.0,407.38,408.88,406.99,408.75,60351.0
2025-06-18 10:30:00,408.7,409.13,408.52,408.82,24391.0,408.7,409.13,408.52,408.82,24391.0
2025-06-18 11:00:00,408.84,408.94,407.98,408.12,40130.0,408.84,408.94,407.98,408.12,40130.0
2025-06-18 11:30:00,408.16,408.48,407.71,407.78,22597.0,408.16,408.48,407.71,407.78,22597.0
2025-06-18 12:00:00,407.72,408.11,407.28,407.35,11713.0,407.72,408.11,407.28,407.35,11713.0
2025-06-18 12:30:00,407.31,407.93,407.27,407.53,23561.0,407.31,407.93,407.27,407.53,23561.0
2025-06-18 13:00:00,407.36,407.59,406.63,406.7,17887.0,407.36,407.59,406.63,406.7,17887.0
2025-06-18 13:30:00,406.58,407.59,406.01,407.42,12591.0,406.58,407.59,406.01,407.42,12591.0
2025-06-18 14:00:00,407.36,408.27,406.52,407.26,28870.0,407.36,408.27,406.52,407.26,28870.0
2025-06-18 14:30:00,407.24,408.21,405.11,405.53,61508.0,407.24,408.21,405.11,405.53,61508.0
2025-06-18 15:00:00,405.34,407.06,404.97,405.76,54996.0,405.34,407.06,404.97,405.76,54996.0
2025-06-18 15:30:00,405.43,406.98,405.34,406.01,32488.0,405.43,406.98,405.34,406.01,32488.0
2025-06-20 09:30:00,408.45,408.71,406.65,406.74,46866.0,408.45,408.71,406.65,406.74,46866.0
2025-06-20 10:00:00,406.67,406.75,404.67,405.39,60655.0,406.67,406.75,404.67,405.39,60655.0
2025-06-20 10:30:00,405.29,405.75,403.28,403.53,68269.0,405.29,405.75,403.28,403.53,68269.0
2025-06-20 11:00:00,403.51,404.42,402.79,404.12,29343.0,403.51,404.42,402.79,404.12,29343.0
2025-06-20 11:30:00,404.27,405.13,403.75,403.75,54830.0,404.27,405.13,403.75,403.75,54830.0
2025-06-20 12:00:00,403.96,404.55,403.75,404.28,25616.0,403.96,404.55,403.75,404.28,25616.0
2025-06-20 12:30:00,404.29,404.87,404.28,404.68,22472.0,404.29,404.87,404.28,404.68,22472.0
2025-06-20 13:00:00,404.62,405.14,403.13,403.14,37514.0,404.62,405.14,403.13,403.14,37514.0
2025-06-20 13:30:00,403.08,403.74,402.59,403.73,43413.0,403.08,403.74,402.59,403.73,43413.0
2025-06-20 14:00:00,403.73,404.79,403.73,404.38,19665.0,403.73,404.79,403.73,404.38,19665.0
2025-06-20 14:30:00,404.5,404.72,403.19,403.29,23291.0,404.5,404.72,403.19,403.29,23291.0
2025-06-20 15:00:00,403.13,403.56,403.02,403.24,21962.0,403.13,403.56,403.02,403.24,21962.0
2025-06-20 15:30:00,403.34,404.16,402.95,403.64,136636.0,403.34,404.16,402.95,403.64,136636.0